Asset World Corp PLC

AWC
🏛️ 泰国 →
2.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 4.74 4.76 4.64 4.64 234.7M
2021-12-29 4.70 4.76 4.70 4.74 49.4M
2021-12-28 4.66 4.74 4.64 4.68 58.9M
2021-12-27 4.66 4.70 4.64 4.66 16.2M
2021-12-24 4.72 4.72 4.64 4.66 26.9M
2021-12-23 4.72 4.76 4.66 4.70 47.7M
2021-12-22 4.60 4.74 4.60 4.72 134.2M
2021-12-21 4.56 4.62 4.52 4.58 44.6M
2021-12-20 4.56 4.68 4.46 4.54 77.4M
2021-12-17 4.50 4.54 4.48 4.54 31.0M
2021-12-16 4.44 4.50 4.42 4.50 18.5M
2021-12-15 4.44 4.48 4.38 4.44 22.6M
2021-12-14 4.40 4.42 4.36 4.42 15.7M
2021-12-13 4.40 4.44 4.38 4.44 29.5M
2021-12-09 4.36 4.42 4.34 4.38 11.1M
2021-12-08 4.42 4.42 4.32 4.34 20.8M
2021-12-07 4.34 4.42 4.32 4.40 46.0M
2021-12-03 4.26 4.30 4.24 4.24 19.7M
2021-12-02 4.24 4.28 4.20 4.26 21.2M
2021-12-01 4.28 4.30 4.20 4.26 51.7M
2021-11-30 4.24 4.34 4.16 4.28 81.9M
2021-11-29 4.24 4.32 4.18 4.22 69.4M
2021-11-26 4.50 4.52 4.30 4.30 72.7M
2021-11-25 4.56 4.58 4.50 4.52 17.4M
2021-11-24 4.56 4.60 4.54 4.54 20.7M
2021-11-23 4.62 4.62 4.54 4.54 20.7M
2021-11-22 4.66 4.68 4.54 4.58 55.4M
2021-11-19 4.76 4.76 4.66 4.68 31.9M
2021-11-18 4.74 4.74 4.70 4.74 13.7M
2021-11-17 4.74 4.76 4.68 4.74 36.8M
2021-11-16 4.64 4.74 4.64 4.74 31.9M
2021-11-15 4.70 4.70 4.62 4.66 24.6M
2021-11-12 4.72 4.74 4.66 4.68 27.9M
2021-11-11 4.70 4.74 4.66 4.70 26.0M
2021-11-10 4.72 4.72 4.68 4.68 24.1M
2021-11-09 4.70 4.72 4.64 4.70 38.0M
2021-11-08 4.60 4.76 4.60 4.74 127.6M
2021-11-05 4.58 4.58 4.52 4.56 18.9M
2021-11-04 4.44 4.60 4.42 4.56 33.9M
2021-11-03 4.50 4.52 4.42 4.42 22.8M
2021-11-02 4.52 4.56 4.44 4.48 35.3M
2021-11-01 4.60 4.62 4.52 4.52 24.0M
2021-10-29 4.50 4.60 4.48 4.56 24.9M
2021-10-28 4.50 4.58 4.48 4.48 36.4M
2021-10-27 4.52 4.54 4.48 4.52 26.7M
2021-10-26 4.56 4.60 4.48 4.48 52.6M
2021-10-25 4.64 4.68 4.56 4.56 43.6M
2021-10-21 4.66 4.66 4.60 4.62 17.7M
2021-10-20 4.68 4.70 4.60 4.62 42.6M
2021-10-19 4.70 4.72 4.64 4.66 35.0M
2021-10-18 4.72 4.72 4.68 4.70 14.8M
2021-10-15 4.76 4.78 4.66 4.68 43.1M
2021-10-14 4.80 4.82 4.70 4.74 102.2M
2021-10-12 4.70 4.80 4.70 4.78 136.7M
2021-10-11 4.70 4.70 4.54 4.58 41.3M
2021-10-08 4.70 4.70 4.60 4.68 39.2M
2021-10-07 4.72 4.74 4.66 4.68 24.6M
2021-10-06 4.72 4.76 4.66 4.68 69.7M
2021-10-05 4.60 4.68 4.56 4.68 43.6M
2021-10-04 4.58 4.66 4.56 4.62 73.6M
2021-10-01 4.64 4.64 4.46 4.50 90.5M
2021-09-30 4.52 4.68 4.48 4.66 162.0M
2021-09-29 4.46 4.52 4.40 4.48 17.8M
2021-09-28 4.52 4.54 4.46 4.46 28.7M
2021-09-27 4.56 4.56 4.44 4.54 65.7M
2021-09-23 4.50 4.54 4.44 4.54 84.3M
2021-09-22 4.36 4.44 4.34 4.44 36.1M
2021-09-21 4.24 4.34 4.24 4.32 21.5M
2021-09-20 4.34 4.36 4.24 4.26 32.2M
2021-09-17 4.36 4.38 4.28 4.38 48.1M
2021-09-16 4.34 4.36 4.30 4.36 25.4M
2021-09-15 4.32 4.36 4.26 4.32 46.8M
2021-09-14 4.36 4.36 4.24 4.32 23.7M
2021-09-13 4.18 4.34 4.18 4.30 47.5M
2021-09-10 4.16 4.24 4.14 4.18 34.8M
2021-09-09 4.20 4.22 4.12 4.14 49.9M
2021-09-08 4.22 4.24 4.16 4.22 35.0M
2021-09-07 4.26 4.30 4.22 4.22 21.9M
2021-09-06 4.22 4.26 4.20 4.24 23.4M
2021-09-03 4.20 4.24 4.18 4.22 32.3M
2021-09-02 4.24 4.28 4.18 4.18 50.5M
2021-09-01 4.38 4.44 4.24 4.24 107.2M
2021-08-31 4.42 4.44 4.34 4.34 151.1M
2021-08-30 4.36 4.46 4.36 4.40 74.2M
2021-08-27 4.34 4.40 4.30 4.32 57.8M
2021-08-26 4.32 4.36 4.30 4.32 23.9M
2021-08-25 4.26 4.34 4.24 4.32 36.1M
2021-08-24 4.24 4.32 4.24 4.24 37.6M
2021-08-23 4.28 4.32 4.20 4.26 76.7M
2021-08-20 4.18 4.24 4.16 4.20 41.5M
2021-08-19 4.14 4.22 4.08 4.20 100.5M
2021-08-18 4.06 4.16 4.02 4.14 75.3M
2021-08-17 3.90 4.08 3.90 4.08 111.6M
2021-08-16 3.88 3.98 3.86 3.88 45.8M
2021-08-13 3.88 3.92 3.82 3.90 20.8M
2021-08-11 3.94 3.94 3.86 3.88 33.1M
2021-08-10 3.88 3.98 3.84 3.92 63.1M
2021-08-09 3.72 3.88 3.72 3.86 60.2M
2021-08-06 3.74 3.76 3.66 3.68 24.0M
2021-08-05 3.86 3.88 3.72 3.72 40.0M
2021-08-04 3.80 3.90 3.74 3.86 33.9M
2021-08-03 3.68 3.78 3.66 3.76 31.8M
2021-08-02 3.68 3.70 3.60 3.70 29.5M
2021-07-30 3.78 3.80 3.66 3.66 41.4M
2021-07-29 3.80 3.82 3.76 3.78 28.0M
2021-07-27 3.86 3.88 3.78 3.80 34.6M
2021-07-23 3.88 3.88 3.80 3.82 43.1M
2021-07-22 3.88 3.94 3.86 3.86 36.0M
2021-07-21 3.86 3.90 3.82 3.86 49.0M
2021-07-20 3.94 4.00 3.80 3.82 121.6M
2021-07-19 3.96 4.02 3.94 4.00 35.6M
2021-07-16 4.04 4.10 4.02 4.04 19.7M
2021-07-15 4.12 4.14 4.02 4.02 25.0M
2021-07-14 4.12 4.14 4.06 4.12 28.8M
2021-07-13 4.02 4.16 4.00 4.16 77.7M
2021-07-12 4.04 4.06 3.92 3.98 53.3M
2021-07-09 3.94 4.02 3.92 4.00 94.6M
2021-07-08 4.06 4.08 3.96 3.96 102.8M
2021-07-07 4.22 4.24 4.10 4.10 62.3M
2021-07-06 4.22 4.28 4.20 4.22 48.6M
2021-07-05 4.22 4.26 4.18 4.22 26.5M
2021-07-02 4.34 4.34 4.20 4.22 78.8M
2021-07-01 4.38 4.38 4.30 4.34 71.8M
2021-06-30 4.34 4.40 4.18 4.34 361.7M
2021-06-29 4.40 4.42 4.28 4.30 204.4M
2021-06-28 4.52 4.54 4.34 4.42 196.6M
2021-06-25 4.64 4.64 4.56 4.56 56.2M
2021-06-24 4.64 4.66 4.56 4.60 80.5M
2021-06-23 4.66 4.72 4.62 4.66 86.2M
2021-06-22 4.68 4.70 4.62 4.62 90.9M
2021-06-21 4.66 4.68 4.60 4.62 163.8M
2021-06-18 4.80 4.82 4.70 4.72 103.8M
2021-06-17 4.92 4.94 4.80 4.80 144.8M
2021-06-16 4.96 5.05 4.94 4.96 24.2M
2021-06-15 5.05 5.10 4.96 5.00 26.5M
2021-06-14 5.10 5.15 5.00 5.05 31.3M
2021-06-11 5.10 5.20 5.05 5.15 58.9M
2021-06-10 5.10 5.10 5.00 5.05 52.5M
2021-06-09 4.98 5.15 4.96 5.10 149.9M
2021-06-08 4.94 5.05 4.84 4.94 85.3M
2021-06-07 4.84 5.05 4.84 4.94 177.1M
2021-06-04 4.78 4.86 4.78 4.82 36.4M
2021-06-02 4.90 4.96 4.76 4.82 99.0M
2021-06-01 4.78 4.98 4.74 4.92 120.5M
2021-05-31 4.78 4.84 4.74 4.78 39.2M
2021-05-28 4.84 4.90 4.76 4.80 63.4M
2021-05-27 4.74 4.84 4.70 4.84 75.5M
2021-05-25 4.72 4.76 4.70 4.74 13.8M
2021-05-24 4.66 4.76 4.64 4.70 35.1M
2021-05-21 4.84 4.88 4.64 4.66 73.5M
2021-05-20 4.78 4.92 4.76 4.80 77.6M
2021-05-19 4.74 4.84 4.72 4.76 34.7M
2021-05-18 4.70 4.82 4.68 4.78 33.7M
2021-05-17 4.62 4.68 4.56 4.64 32.6M
2021-05-14 4.68 4.70 4.58 4.64 50.2M
2021-05-13 4.70 4.74 4.60 4.68 57.2M
2021-05-12 4.68 4.76 4.66 4.72 40.3M
2021-05-11 4.72 4.76 4.66 4.72 45.1M
2021-05-10 4.80 4.82 4.74 4.78 19.5M
2021-05-07 4.80 4.84 4.76 4.78 46.3M
2021-05-06 4.64 4.82 4.62 4.76 61.9M
2021-05-05 4.70 4.74 4.60 4.62 100.0M
2021-04-30 4.80 4.84 4.76 4.76 27.3M
2021-04-29 4.84 4.86 4.78 4.80 40.4M
2021-04-28 4.72 4.86 4.70 4.84 67.4M
2021-04-27 4.56 4.74 4.56 4.68 66.2M
2021-04-26 4.62 4.66 4.52 4.54 76.6M
2021-04-23 4.74 4.78 4.68 4.68 54.6M
2021-04-22 4.82 4.86 4.72 4.76 44.3M
2021-04-21 4.86 4.88 4.80 4.80 40.1M
2021-04-20 4.90 4.94 4.84 4.86 41.7M
2021-04-19 4.76 4.92 4.72 4.92 47.1M
2021-04-16 4.74 4.82 4.70 4.74 43.0M
2021-04-12 4.88 4.92 4.74 4.80 68.4M
2021-04-09 4.90 4.96 4.86 4.92 64.3M
2021-04-08 4.84 4.96 4.84 4.90 62.0M
2021-04-07 4.94 4.96 4.82 4.88 92.0M
2021-04-05 5.10 5.10 5.00 5.00 34.3M
2021-04-02 5.10 5.10 5.05 5.05 18.6M
2021-04-01 5.10 5.15 5.05 5.05 30.7M
2021-03-31 5.15 5.15 5.05 5.10 17.4M
2021-03-30 5.25 5.35 5.00 5.15 101.1M
2021-03-29 5.20 5.40 5.15 5.20 100.3M
2021-03-26 5.00 5.20 4.96 5.15 95.6M
2021-03-25 5.05 5.10 5.00 5.05 41.5M
2021-03-24 5.15 5.20 5.05 5.05 52.8M
2021-03-23 5.30 5.30 5.15 5.15 23.7M
2021-03-22 5.20 5.30 5.05 5.25 50.0M
2021-03-19 5.50 5.50 5.20 5.20 77.7M
2021-03-18 5.45 5.50 5.35 5.50 63.7M
2021-03-17 5.35 5.40 5.25 5.40 30.4M
2021-03-16 5.30 5.40 5.30 5.30 25.4M
2021-03-15 5.35 5.45 5.30 5.30 38.6M
2021-03-12 5.45 5.50 5.20 5.50 96.8M
2021-03-11 5.60 5.65 5.40 5.50 104.4M
2021-03-10 5.25 5.55 5.20 5.45 183.3M
2021-03-09 5.35 5.40 5.15 5.20 80.3M
2021-03-08 5.10 5.50 5.00 5.35 243.3M
2021-03-05 4.94 5.10 4.94 5.00 60.1M
2021-03-04 5.05 5.10 5.00 5.00 46.4M
2021-03-03 5.05 5.15 4.94 5.10 110.8M
2021-03-02 4.90 5.10 4.88 5.05 112.2M
2021-03-01 4.86 4.92 4.80 4.86 31.2M
2021-02-25 4.86 4.96 4.84 4.86 106.5M
2021-02-24 5.05 5.05 4.78 4.80 169.5M
2021-02-23 4.72 5.05 4.68 4.98 147.4M
2021-02-22 4.76 4.80 4.68 4.70 34.6M
2021-02-19 4.70 4.74 4.68 4.68 29.5M
2021-02-18 4.76 4.78 4.72 4.72 20.5M
2021-02-17 4.78 4.80 4.72 4.72 34.8M
2021-02-16 4.80 4.86 4.76 4.80 37.2M
2021-02-15 4.82 4.88 4.70 4.74 68.6M
2021-02-11 4.88 4.94 4.80 4.80 67.9M
2021-02-10 5.05 5.15 4.86 4.90 68.1M
2021-02-09 5.05 5.05 4.98 5.00 26.2M
2021-02-08 5.05 5.10 4.96 5.00 70.8M
2021-02-05 5.00 5.15 4.98 5.10 135.3M
2021-02-04 4.74 4.94 4.74 4.92 132.9M
2021-02-03 4.82 4.88 4.72 4.72 84.2M
2021-02-02 4.58 4.78 4.56 4.74 94.1M
2021-02-01 4.60 4.64 4.54 4.54 34.8M
2021-01-29 4.62 4.66 4.56 4.60 48.8M
2021-01-28 4.64 4.72 4.60 4.60 79.6M
2021-01-27 4.64 4.80 4.62 4.72 64.3M
2021-01-26 4.60 4.70 4.58 4.64 47.2M
2021-01-25 4.70 4.70 4.58 4.62 56.8M
2021-01-22 4.78 4.78 4.68 4.68 45.3M
2021-01-21 4.86 4.94 4.74 4.78 90.7M
2021-01-20 4.84 4.92 4.76 4.78 47.4M
2021-01-19 4.92 4.94 4.86 4.88 22.4M
2021-01-18 4.82 4.90 4.78 4.90 42.4M
2021-01-15 4.90 4.94 4.78 4.82 43.8M
2021-01-14 4.88 4.94 4.82 4.88 43.4M
2021-01-13 4.78 4.96 4.74 4.86 85.5M
2021-01-12 4.78 4.80 4.76 4.76 16.6M
2021-01-11 4.78 4.82 4.74 4.76 50.6M
2021-01-08 4.78 4.80 4.70 4.78 47.5M
2021-01-07 4.78 4.84 4.74 4.74 44.4M
2021-01-06 4.76 4.84 4.70 4.74 48.5M
2021-01-05 4.54 4.78 4.52 4.76 65.6M
2021-01-04 4.40 4.68 4.34 4.60 77.1M