Banpu PCL

BANPU
🏛️ 泰国 →
4.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 4.76 4.76 4.76 4.76 823.0K
10:00 4.76 4.76 4.74 4.74 252.7K
10:05 4.76 4.76 4.74 4.74 599.6K
10:10 4.74 4.74 4.72 4.74 161.5K
10:15 4.72 4.74 4.72 4.72 1,928.1K
10:20 4.72 4.72 4.68 4.70 3,301.0K
10:25 4.70 4.72 4.68 4.72 1,315.6K
10:30 4.72 4.72 4.70 4.70 235.7K
10:35 4.70 4.72 4.70 4.70 1,450.7K
10:40 4.70 4.70 4.70 4.70 36.3K
10:45 4.70 4.70 4.68 4.68 1,406.2K
10:50 4.68 4.70 4.66 4.68 1,100.8K
10:55 4.68 4.68 4.64 4.66 2,623.0K
11:00 4.66 4.68 4.64 4.66 1,729.0K
11:05 4.66 4.66 4.64 4.66 139.4K
11:10 4.66 4.66 4.64 4.66 202.0K
11:15 4.64 4.66 4.64 4.66 1,067.3K
11:20 4.66 4.66 4.64 4.64 55.3K
11:25 4.66 4.66 4.64 4.64 60.9K
11:30 4.66 4.66 4.64 4.66 6.4K
11:35 4.66 4.66 4.64 4.66 155.0K
11:40 4.66 4.66 4.66 4.66 37.5K
11:45 4.66 4.66 4.64 4.66 703.8K
11:50 4.66 4.66 4.64 4.66 1,456.8K
11:55 4.66 4.66 4.64 4.64 459.0K
12:00 4.66 4.66 4.64 4.66 29.7K
12:05 4.64 4.64 4.60 4.60 11,320.6K
12:10 4.62 4.64 4.60 4.64 695.3K
12:15 4.64 4.64 4.62 4.62 231.7K
12:20 4.62 4.64 4.62 4.64 113.8K
12:25 4.64 4.64 4.64 4.64 66.5K
13:55 4.62 4.62 4.60 4.60 626.1K
14:00 4.62 4.64 4.62 4.64 662.2K
14:05 4.64 4.64 4.62 4.62 832.0K
14:10 4.64 4.64 4.62 4.62 69.0K
14:15 4.62 4.64 4.62 4.64 972.8K
14:20 4.62 4.64 4.62 4.62 23.2K
14:25 4.64 4.64 4.62 4.64 4.6K
14:30 4.64 4.64 4.62 4.64 29.3K
14:35 4.64 4.64 4.62 4.62 257.9K
14:40 4.64 4.64 4.62 4.64 101.0K
14:45 4.64 4.64 4.60 4.60 1,815.0K
14:50 4.60 4.62 4.60 4.60 55.4K
14:55 4.60 4.62 4.58 4.60 3,309.8K
15:00 4.60 4.60 4.56 4.58 1,635.2K
15:05 4.58 4.60 4.58 4.60 1,593.8K
15:10 4.60 4.60 4.58 4.60 381.7K
15:15 4.60 4.60 4.58 4.58 1,191.2K
15:20 4.58 4.58 4.56 4.58 1,437.6K
15:25 4.56 4.58 4.56 4.56 432.4K
15:30 4.58 4.58 4.56 4.58 468.4K
15:35 4.58 4.58 4.56 4.56 240.0K
15:40 4.56 4.58 4.56 4.56 161.9K
15:45 4.58 4.58 4.56 4.58 141.0K
15:50 4.58 4.58 4.56 4.58 3,121.2K
15:55 4.56 4.58 4.56 4.56 698.2K
16:00 4.58 4.58 4.56 4.58 207.6K
16:05 4.56 4.58 4.52 4.54 4,180.2K
16:10 4.54 4.56 4.54 4.56 2,299.3K
16:15 4.56 4.56 4.54 4.54 247.7K
16:20 4.56 4.56 4.54 4.56 158.6K
16:25 4.56 4.56 4.54 4.54 3,879.1K
16:35 4.52 4.52 4.52 4.52 4,214.0K
17:45 4.52 4.52 4.52 4.52 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.56 4.62 4.52 4.60 37.0M
2025-09-25 4.54 4.60 4.50 4.56 40.9M
2025-09-24 4.54 4.60 4.52 4.54 31.6M
2025-09-23 4.74 4.76 4.52 4.52 69.2M
2025-09-22 4.86 4.88 4.72 4.72 51.8M
2025-09-19 4.84 4.88 4.80 4.84 45.9M
2025-09-18 5.10 5.10 4.86 4.86 89.9M
2025-09-17 4.94 5.05 4.94 5.05 92.9M
2025-09-16 4.88 4.96 4.86 4.92 42.7M
2025-09-15 4.84 4.90 4.82 4.88 30.6M
2025-09-12 4.88 4.92 4.84 4.84 20.8M
2025-09-11 4.84 4.94 4.82 4.88 53.6M
2025-09-10 4.84 4.86 4.76 4.82 55.7M
2025-09-09 4.84 4.86 4.80 4.84 41.7M
2025-09-08 5.00 5.05 4.92 4.96 66.1M
2025-09-05 4.92 5.05 4.90 4.98 40.6M
2025-09-04 4.94 4.98 4.88 4.90 36.9M
2025-09-03 4.92 4.96 4.88 4.92 39.5M
2025-09-02 4.86 4.96 4.84 4.94 46.8M
2025-09-01 4.78 4.88 4.76 4.84 24.5M
2025-08-29 4.78 4.84 4.72 4.76 39.6M
2025-08-28 4.76 4.84 4.76 4.82 33.0M
2025-08-27 4.88 4.88 4.70 4.70 35.6M
2025-08-26 4.82 4.84 4.78 4.84 28.0M
2025-08-25 4.88 4.92 4.82 4.82 39.3M
2025-08-22 4.80 4.88 4.74 4.84 34.9M
2025-08-21 4.74 4.86 4.68 4.80 52.3M
2025-08-20 4.66 4.72 4.60 4.70 47.4M
2025-08-19 4.72 4.74 4.66 4.66 32.6M
2025-08-18 4.78 4.78 4.68 4.72 25.3M
2025-08-15 4.88 4.88 4.76 4.78 20.3M
2025-08-14 4.90 4.94 4.76 4.82 48.4M
2025-08-13 4.98 4.98 4.88 4.90 52.1M
2025-08-08 4.98 5.05 4.94 5.00 25.7M
2025-08-07 5.10 5.10 4.98 5.00 50.9M
2025-08-06 4.94 5.10 4.90 5.05 53.3M
2025-08-05 4.96 5.05 4.88 4.92 49.6M
2025-08-04 4.96 5.05 4.88 4.94 64.2M
2025-08-01 5.05 5.15 4.92 4.92 60.6M
2025-07-31 5.05 5.15 5.00 5.05 39.4M
2025-07-30 4.80 5.15 4.80 5.15 129.8M
2025-07-29 4.64 4.82 4.60 4.78 67.2M
2025-07-25 4.56 4.66 4.56 4.62 13.9M
2025-07-24 4.60 4.66 4.58 4.60 30.3M
2025-07-23 4.58 4.68 4.58 4.64 29.5M
2025-07-22 4.66 4.66 4.54 4.54 27.2M
2025-07-21 4.72 4.72 4.62 4.64 37.1M
2025-07-18 4.52 4.80 4.52 4.70 101.5M
2025-07-17 4.34 4.46 4.34 4.46 28.7M
2025-07-16 4.36 4.38 4.30 4.34 13.5M
2025-07-15 4.30 4.38 4.26 4.36 21.2M
2025-07-14 4.20 4.32 4.20 4.30 26.5M
2025-07-11 4.10 4.26 4.10 4.22 30.2M
2025-07-09 4.12 4.14 4.08 4.10 9.4M
2025-07-08 4.10 4.14 4.06 4.12 15.2M
2025-07-07 4.14 4.14 4.08 4.14 16.1M
2025-07-04 4.24 4.24 4.14 4.16 17.1M
2025-07-03 4.14 4.24 4.12 4.24 29.0M
2025-07-02 4.10 4.14 4.06 4.14 29.3M
2025-07-01 4.08 4.12 4.00 4.12 36.9M
2025-06-30 4.10 4.12 4.02 4.02 41.2M
2025-06-27 4.18 4.18 4.08 4.08 32.2M
2025-06-26 4.22 4.26 4.16 4.18 28.4M
2025-06-25 4.24 4.26 4.16 4.22 34.2M
2025-06-24 4.16 4.28 4.16 4.28 29.2M
2025-06-23 4.24 4.26 4.12 4.12 26.8M
2025-06-20 4.26 4.30 4.20 4.20 54.0M
2025-06-19 4.32 4.36 4.24 4.24 31.4M
2025-06-18 4.44 4.56 4.36 4.36 38.1M
2025-06-17 4.40 4.52 4.38 4.44 25.2M
2025-06-16 4.40 4.46 4.32 4.34 26.1M
2025-06-13 4.40 4.48 4.38 4.40 20.8M
2025-06-12 4.46 4.52 4.38 4.38 20.2M
2025-06-11 4.48 4.48 4.42 4.44 14.0M
2025-06-10 4.46 4.52 4.44 4.48 17.6M
2025-06-09 4.50 4.52 4.42 4.44 15.9M
2025-06-06 4.52 4.56 4.44 4.46 18.0M
2025-06-05 4.56 4.58 4.46 4.52 32.1M
2025-06-04 4.66 4.72 4.50 4.58 39.0M
2025-05-30 4.80 4.82 4.64 4.64 32.6M
2025-05-29 4.82 4.90 4.80 4.84 34.0M
2025-05-28 4.74 4.86 4.72 4.80 58.6M
2025-05-27 4.78 4.84 4.68 4.70 26.0M
2025-05-26 4.76 4.78 4.70 4.78 17.2M
2025-05-23 4.72 4.78 4.70 4.72 21.6M
2025-05-22 4.76 4.78 4.70 4.70 16.4M
2025-05-21 4.78 4.90 4.76 4.78 47.0M
2025-05-20 4.74 4.82 4.70 4.76 35.6M
2025-05-19 4.68 4.78 4.62 4.72 32.9M
2025-05-16 4.66 4.76 4.66 4.68 29.2M
2025-05-15 4.78 4.84 4.64 4.64 43.2M
2025-05-14 4.82 4.86 4.76 4.80 31.1M
2025-05-13 4.82 4.86 4.68 4.80 80.9M
2025-05-09 4.72 4.98 4.68 4.90 108.2M
2025-05-08 4.54 4.72 4.54 4.70 103.8M
2025-05-07 4.40 4.52 4.36 4.52 54.0M
2025-05-06 4.38 4.54 4.36 4.38 38.9M
2025-05-02 4.30 4.42 4.30 4.36 46.8M
2025-04-30 4.26 4.32 4.22 4.30 26.6M
2025-04-29 4.26 4.26 4.20 4.24 14.3M
2025-04-28 4.22 4.30 4.22 4.26 13.5M
2025-04-25 4.24 4.30 4.22 4.24 22.2M
2025-04-24 4.22 4.24 4.18 4.22 9.9M
2025-04-23 4.28 4.28 4.22 4.24 20.1M
2025-04-22 4.08 4.26 4.08 4.24 29.2M
2025-04-21 4.34 4.34 4.20 4.20 28.2M
2025-04-18 4.34 4.36 4.32 4.34 18.7M
2025-04-17 4.28 4.36 4.24 4.34 26.2M
2025-04-16 4.22 4.34 4.22 4.28 36.6M
2025-04-11 4.22 4.30 4.20 4.20 24.8M
2025-04-10 4.40 4.44 4.36 4.40 60.5M
2025-04-09 4.10 4.30 4.06 4.30 40.3M
2025-04-08 4.00 4.08 4.00 4.08 44.4M
2025-04-04 4.26 4.26 4.14 4.18 52.6M
2025-04-03 4.26 4.32 4.22 4.24 25.6M
2025-04-02 4.16 4.30 4.12 4.28 33.5M
2025-04-01 4.14 4.24 4.14 4.16 17.1M
2025-03-31 4.10 4.18 4.10 4.12 36.4M
2025-03-28 4.26 4.26 4.18 4.20 19.7M
2025-03-27 4.30 4.34 4.24 4.26 22.1M
2025-03-26 4.32 4.38 4.30 4.30 24.3M
2025-03-25 4.42 4.42 4.30 4.32 38.1M
2025-03-24 4.48 4.48 4.36 4.42 29.8M
2025-03-21 4.40 4.50 4.40 4.48 45.9M
2025-03-20 4.38 4.50 4.36 4.40 50.5M
2025-03-19 4.30 4.44 4.28 4.38 32.7M
2025-03-18 4.34 4.40 4.26 4.34 31.0M
2025-03-17 4.40 4.42 4.30 4.34 17.7M
2025-03-14 4.26 4.44 4.26 4.38 33.3M
2025-03-13 4.32 4.32 4.24 4.24 18.2M
2025-03-12 4.38 4.42 4.26 4.28 35.2M
2025-03-11 4.26 4.42 4.22 4.40 37.1M
2025-03-10 4.42 4.46 4.32 4.32 31.1M
2025-03-07 4.38 4.44 4.34 4.44 25.6M
2025-03-06 4.46 4.48 4.34 4.34 31.9M
2025-03-05 4.16 4.46 4.14 4.44 80.0M
2025-03-04 4.12 4.24 4.12 4.16 42.9M
2025-03-03 4.14 4.18 4.10 4.12 29.5M
2025-02-28 4.06 4.18 4.04 4.14 69.4M
2025-02-27 4.28 4.28 4.12 4.14 81.3M
2025-02-26 4.30 4.36 4.24 4.30 48.8M
2025-02-25 4.42 4.44 4.30 4.30 50.4M
2025-02-24 4.42 4.44 4.32 4.42 57.0M
2025-02-21 4.50 4.50 4.40 4.42 50.6M
2025-02-20 4.56 4.64 4.48 4.50 66.9M
2025-02-19 4.52 4.64 4.48 4.58 55.7M
2025-02-18 4.56 4.60 4.46 4.50 75.1M
2025-02-17 4.54 4.66 4.44 4.54 95.1M
2025-02-14 4.60 4.64 4.52 4.52 45.7M
2025-02-13 4.68 4.72 4.56 4.56 38.8M
2025-02-11 4.66 4.72 4.60 4.66 36.4M
2025-02-10 4.72 4.74 4.60 4.66 50.4M
2025-02-07 4.68 4.76 4.52 4.74 100.2M
2025-02-06 4.86 4.90 4.68 4.68 55.9M
2025-02-05 4.90 4.92 4.82 4.86 35.7M
2025-02-04 4.96 5.05 4.86 4.90 41.4M
2025-02-03 4.96 4.96 4.82 4.92 78.3M
2025-01-31 5.05 5.20 4.96 5.00 50.8M
2025-01-30 5.10 5.15 5.05 5.05 17.6M
2025-01-29 5.20 5.20 5.10 5.10 10.1M
2025-01-28 5.20 5.25 5.10 5.15 40.8M
2025-01-27 5.30 5.40 5.25 5.35 23.2M
2025-01-24 5.20 5.35 5.15 5.30 37.0M
2025-01-23 5.25 5.35 5.15 5.15 48.8M
2025-01-22 5.20 5.35 5.20 5.20 39.0M
2025-01-21 5.10 5.25 5.10 5.15 16.7M
2025-01-20 5.05 5.15 5.05 5.10 23.2M
2025-01-17 5.20 5.25 5.05 5.10 49.3M
2025-01-16 5.30 5.35 5.15 5.20 27.6M
2025-01-15 5.25 5.30 5.20 5.25 28.1M
2025-01-14 5.50 5.50 5.25 5.25 25.5M
2025-01-13 5.25 5.45 5.25 5.45 36.0M
2025-01-10 5.15 5.30 5.15 5.20 39.8M
2025-01-09 5.40 5.45 5.15 5.15 71.3M
2025-01-08 5.45 5.50 5.30 5.40 25.7M
2025-01-07 5.40 5.55 5.40 5.45 30.1M
2025-01-06 5.90 5.90 5.25 5.40 234.4M
2025-01-03 6.00 6.05 5.80 5.90 43.7M
2025-01-02 6.05 6.05 5.90 6.00 56.6M