BBGI PCL

BBGI
🏛️ 泰国 →
3.00
最后更新: 2025-09-30
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
2022-12-30 6.15 6.25 6.00 6.10 2.8M
2022-12-29 6.20 6.20 6.10 6.15 0.9M
2022-12-28 6.20 6.25 6.15 6.20 0.1M
2022-12-27 6.15 6.20 6.10 6.20 0.2M
2022-12-26 6.20 6.20 6.10 6.15 0.1M
2022-12-23 6.10 6.15 6.05 6.10 0.3M
2022-12-22 6.10 6.20 6.10 6.10 0.2M
2022-12-21 6.10 6.15 6.10 6.10 0.3M
2022-12-20 6.20 6.20 6.05 6.15 0.6M
2022-12-19 6.20 6.25 6.15 6.20 0.2M
2022-12-16 6.20 6.25 6.15 6.20 0.3M
2022-12-15 6.25 6.30 6.20 6.20 0.3M
2022-12-14 6.35 6.40 6.25 6.25 0.6M
2022-12-13 6.40 6.40 6.30 6.35 0.3M
2022-12-09 6.40 6.45 6.35 6.40 0.2M
2022-12-08 6.40 6.45 6.30 6.40 0.5M
2022-12-07 6.50 6.55 6.35 6.40 0.5M
2022-12-06 6.50 6.55 6.40 6.50 0.5M
2022-12-02 6.40 6.50 6.40 6.50 0.4M
2022-12-01 6.50 6.50 6.40 6.45 0.4M
2022-11-30 6.30 6.50 6.30 6.45 1.8M
2022-11-29 6.35 6.40 6.30 6.30 0.7M
2022-11-28 6.15 6.35 6.15 6.30 1.1M
2022-11-25 6.25 6.25 6.10 6.15 1.8M
2022-11-24 6.15 6.20 6.05 6.20 0.5M
2022-11-23 6.15 6.20 6.10 6.10 0.3M
2022-11-22 6.20 6.25 6.15 6.15 0.6M
2022-11-21 6.20 6.20 6.15 6.20 0.5M
2022-11-18 6.20 6.25 6.10 6.20 0.8M
2022-11-17 6.25 6.25 6.10 6.20 0.5M
2022-11-16 6.10 6.30 6.05 6.25 0.8M
2022-11-15 6.15 6.20 6.05 6.10 1.3M
2022-11-14 6.20 6.20 6.10 6.15 0.7M
2022-11-11 6.35 6.40 6.10 6.20 3.0M
2022-11-10 6.35 6.45 6.25 6.30 2.1M
2022-11-09 6.70 6.70 6.30 6.35 4.2M
2022-11-08 6.85 6.85 6.60 6.70 2.8M
2022-11-07 6.45 6.85 6.35 6.80 12.9M
2022-11-04 6.40 6.45 6.30 6.40 1.4M
2022-11-03 6.30 6.40 6.25 6.40 0.4M
2022-11-02 6.40 6.45 6.25 6.30 1.1M
2022-11-01 6.50 6.50 6.25 6.40 1.4M
2022-10-31 6.55 6.60 6.40 6.40 0.8M
2022-10-28 6.60 6.60 6.45 6.55 0.4M
2022-10-27 6.50 6.60 6.50 6.55 0.2M
2022-10-26 6.50 6.60 6.50 6.50 0.3M
2022-10-25 6.50 6.60 6.50 6.50 0.4M
2022-10-21 6.60 6.65 6.50 6.50 0.3M
2022-10-20 6.55 6.60 6.50 6.55 0.1M
2022-10-19 6.60 6.65 6.50 6.55 0.3M
2022-10-18 6.45 6.60 6.45 6.60 0.2M
2022-10-17 6.40 6.50 6.35 6.40 0.7M
2022-10-12 6.30 6.45 6.30 6.35 0.5M
2022-10-11 6.45 6.45 6.30 6.30 0.8M
2022-10-10 6.60 6.60 6.45 6.45 0.8M
2022-10-07 6.65 6.65 6.55 6.60 0.4M
2022-10-06 6.70 6.70 6.60 6.65 0.6M
2022-10-05 6.60 6.75 6.60 6.65 0.3M
2022-10-04 6.65 6.70 6.60 6.60 0.8M
2022-10-03 6.80 6.80 6.55 6.55 1.8M
2022-09-30 6.70 6.85 6.70 6.85 1.2M
2022-09-29 6.80 7.20 6.75 6.85 3.8M
2022-09-28 6.90 6.95 6.75 6.75 1.6M
2022-09-27 7.15 7.15 6.90 6.90 2.2M
2022-09-26 7.25 7.25 7.10 7.15 0.9M
2022-09-23 7.35 7.35 7.25 7.25 0.5M
2022-09-22 7.20 7.35 7.20 7.35 0.6M
2022-09-21 7.20 7.30 7.15 7.20 0.4M
2022-09-20 7.20 7.25 7.20 7.25 0.3M
2022-09-19 7.25 7.25 7.15 7.20 0.7M
2022-09-16 7.25 7.30 7.20 7.20 0.6M
2022-09-15 7.30 7.30 7.20 7.25 0.7M
2022-09-14 7.25 7.35 7.25 7.30 0.7M
2022-09-13 7.35 7.35 7.25 7.30 0.8M
2022-09-12 7.30 7.35 7.25 7.30 0.3M
2022-09-09 7.30 7.35 7.25 7.30 0.6M
2022-09-08 7.35 7.45 7.25 7.30 1.5M
2022-09-07 7.40 7.40 7.35 7.35 0.3M
2022-09-06 7.35 7.50 7.35 7.40 0.5M
2022-09-05 7.30 7.50 7.30 7.35 1.3M
2022-09-02 7.25 7.30 7.15 7.25 0.8M
2022-09-01 7.25 7.35 7.20 7.20 1.6M
2022-08-31 7.45 7.45 7.25 7.25 3.7M
2022-08-30 7.60 7.65 7.40 7.40 1.7M
2022-08-29 7.55 7.65 7.55 7.55 0.4M
2022-08-26 7.60 7.95 7.60 7.70 1.9M
2022-08-25 7.50 7.60 7.45 7.55 0.4M
2022-08-24 7.65 7.65 7.50 7.50 0.8M
2022-08-23 7.60 7.65 7.50 7.65 0.2M
2022-08-22 7.65 7.65 7.55 7.60 0.3M
2022-08-19 7.90 7.90 7.65 7.65 0.6M
2022-08-18 7.80 7.85 7.70 7.85 0.9M
2022-08-17 7.60 7.80 7.60 7.80 0.6M
2022-08-16 7.70 7.80 7.60 7.60 0.5M
2022-08-15 7.40 7.70 7.35 7.70 1.1M
2022-08-11 7.45 7.45 7.35 7.40 0.6M
2022-08-10 7.40 7.55 7.40 7.45 0.7M
2022-08-09 7.50 7.60 7.50 7.55 0.3M
2022-08-08 7.70 7.70 7.50 7.50 0.9M
2022-08-05 7.85 7.85 7.70 7.70 0.2M
2022-08-04 7.75 7.95 7.70 7.85 1.3M
2022-08-03 7.70 7.90 7.60 7.70 1.0M
2022-08-02 7.45 7.90 7.45 7.80 2.4M
2022-08-01 7.55 7.65 7.40 7.50 1.0M
2022-07-27 7.55 7.55 7.45 7.55 0.8M
2022-07-26 7.35 7.60 7.35 7.55 1.7M
2022-07-25 7.30 7.40 7.30 7.35 0.6M
2022-07-22 7.30 7.35 7.25 7.30 0.9M
2022-07-21 7.45 7.45 7.15 7.30 1.4M
2022-07-20 7.50 7.55 7.40 7.40 0.9M
2022-07-19 7.50 7.55 7.35 7.45 0.5M
2022-07-18 7.45 7.55 7.40 7.50 0.3M
2022-07-15 7.50 7.55 7.40 7.45 0.8M
2022-07-14 7.60 7.65 7.50 7.55 0.4M
2022-07-12 7.60 7.65 7.55 7.60 0.2M
2022-07-11 7.65 7.65 7.55 7.60 0.2M
2022-07-08 7.65 7.75 7.60 7.60 0.5M
2022-07-07 7.55 7.65 7.50 7.60 0.7M
2022-07-06 7.60 7.65 7.50 7.55 0.6M
2022-07-05 7.95 7.95 7.55 7.55 2.2M
2022-07-04 8.10 8.10 7.90 7.90 0.9M
2022-07-01 8.05 8.15 8.00 8.15 0.8M
2022-06-30 8.15 8.15 7.95 8.05 0.6M
2022-06-29 8.05 8.15 7.95 8.10 1.0M
2022-06-28 7.90 8.10 7.90 8.05 1.4M
2022-06-27 7.85 7.95 7.85 7.90 0.4M
2022-06-24 7.80 7.90 7.75 7.85 0.4M
2022-06-23 7.85 7.85 7.80 7.85 0.5M
2022-06-22 8.05 8.05 7.85 7.85 0.8M
2022-06-21 7.90 8.05 7.85 8.05 1.1M
2022-06-20 7.95 8.00 7.80 7.80 1.2M
2022-06-17 8.10 8.10 7.75 7.95 5.2M
2022-06-16 8.35 8.40 8.10 8.15 2.6M
2022-06-15 8.55 8.60 8.30 8.30 1.6M
2022-06-14 8.50 8.60 8.45 8.50 0.7M
2022-06-13 8.70 8.70 8.50 8.55 2.8M
2022-06-10 8.85 8.90 8.75 8.80 1.4M
2022-06-09 8.80 9.10 8.80 8.85 5.5M
2022-06-08 8.80 8.85 8.70 8.80 0.7M
2022-06-07 8.80 8.85 8.75 8.75 0.5M
2022-06-06 8.90 8.95 8.75 8.80 0.9M
2022-06-02 9.00 9.05 8.85 8.90 2.0M
2022-06-01 8.75 9.00 8.70 9.00 2.4M
2022-05-31 8.70 8.80 8.60 8.70 1.2M
2022-05-30 8.60 8.80 8.60 8.75 1.6M
2022-05-27 8.55 8.65 8.45 8.55 2.5M
2022-05-26 8.55 8.70 8.50 8.50 1.2M
2022-05-25 8.60 8.80 8.55 8.55 1.2M
2022-05-24 8.55 8.65 8.50 8.60 0.7M
2022-05-23 8.95 8.95 8.60 8.65 3.1M
2022-05-20 8.75 8.95 8.75 8.85 1.5M
2022-05-19 8.55 8.75 8.55 8.75 0.9M
2022-05-18 8.65 8.75 8.55 8.75 1.5M
2022-05-17 8.35 8.65 8.30 8.65 2.8M
2022-05-13 8.35 8.45 8.25 8.25 2.9M
2022-05-12 8.70 8.80 8.25 8.25 6.4M
2022-05-11 9.10 9.15 8.65 8.70 5.8M
2022-05-10 9.20 9.20 8.80 9.05 4.5M
2022-05-09 9.45 9.50 9.20 9.20 2.8M
2022-05-06 9.50 9.55 9.35 9.40 3.5M
2022-05-05 9.80 9.80 9.65 9.65 2.6M
2022-05-03 9.80 9.85 9.70 9.75 1.6M
2022-04-29 9.95 9.95 9.80 9.80 1.6M
2022-04-28 9.85 9.95 9.75 9.90 3.1M
2022-04-27 9.90 9.95 9.70 9.80 5.8M
2022-04-26 9.95 10.00 9.90 9.90 3.2M
2022-04-25 10.00 10.10 9.95 9.95 2.0M
2022-04-22 10.00 10.10 9.95 10.10 3.2M
2022-04-21 10.00 10.10 10.00 10.00 2.1M
2022-04-20 10.00 10.10 9.95 10.10 2.0M
2022-04-19 10.20 10.20 9.95 9.95 3.3M
2022-04-18 10.20 10.20 10.10 10.10 1.8M
2022-04-12 9.95 10.40 9.90 10.40 11.3M
2022-04-11 10.00 10.00 9.90 9.95 6.6M
2022-04-08 10.00 10.00 9.90 10.00 7.6M
2022-04-07 10.00 10.10 9.95 10.00 8.7M
2022-04-05 10.10 10.20 10.00 10.10 11.9M
2022-04-04 10.10 10.10 9.95 10.00 4.0M
2022-04-01 9.90 10.10 9.85 10.00 25.1M
2022-03-31 10.30 10.30 10.00 10.00 29.1M
2022-03-30 10.30 10.30 10.20 10.30 5.4M
2022-03-29 10.40 10.40 10.20 10.30 15.0M
2022-03-28 10.40 10.50 10.30 10.30 22.4M
2022-03-25 10.40 10.60 10.40 10.40 36.1M
2022-03-24 10.30 10.50 10.10 10.40 38.5M
2022-03-23 10.40 10.60 10.30 10.30 43.5M
2022-03-22 10.20 10.40 10.10 10.40 28.4M
2022-03-21 10.20 10.30 10.00 10.10 46.5M
2022-03-18 10.70 10.80 10.10 10.10 163.8M
2022-03-17 10.10 10.80 9.85 10.50 431.5M