Better World Green PCL

BWG
🏛️ 泰国 →
0.29
最后更新: 2025-10-01
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 0.72 0.73 0.72 0.72 4.7M
2022-12-29 0.73 0.73 0.71 0.72 7.2M
2022-12-28 0.73 0.74 0.72 0.72 9.2M
2022-12-27 0.74 0.74 0.73 0.73 8.4M
2022-12-26 0.73 0.74 0.73 0.73 6.4M
2022-12-23 0.74 0.74 0.72 0.73 8.1M
2022-12-22 0.74 0.75 0.73 0.74 5.4M
2022-12-21 0.76 0.76 0.74 0.74 14.2M
2022-12-20 0.77 0.79 0.74 0.75 54.2M
2022-12-19 0.74 0.78 0.73 0.77 43.1M
2022-12-16 0.73 0.75 0.72 0.74 12.4M
2022-12-15 0.77 0.77 0.73 0.73 14.7M
2022-12-14 0.76 0.78 0.75 0.76 24.6M
2022-12-13 0.74 0.76 0.73 0.76 19.6M
2022-12-09 0.73 0.74 0.73 0.73 7.2M
2022-12-08 0.73 0.73 0.72 0.72 21.1M
2022-12-07 0.72 0.74 0.72 0.72 6.4M
2022-12-06 0.73 0.73 0.72 0.72 1.5M
2022-12-02 0.73 0.74 0.72 0.72 9.5M
2022-12-01 0.72 0.74 0.71 0.73 10.8M
2022-11-30 0.74 0.74 0.72 0.72 10.4M
2022-11-29 0.72 0.74 0.70 0.73 19.8M
2022-11-28 0.71 0.74 0.71 0.71 13.7M
2022-11-25 0.74 0.75 0.71 0.72 22.8M
2022-11-24 0.69 0.76 0.68 0.75 70.9M
2022-11-23 0.67 0.69 0.66 0.69 19.3M
2022-11-22 0.64 0.67 0.64 0.67 30.8M
2022-11-21 0.65 0.65 0.64 0.64 20.9M
2022-11-18 0.68 0.68 0.65 0.65 34.3M
2022-11-17 0.69 0.70 0.68 0.68 2.3M
2022-11-16 0.69 0.70 0.69 0.69 4.2M
2022-11-15 0.69 0.70 0.68 0.69 5.5M
2022-11-14 0.72 0.72 0.68 0.69 25.1M
2022-11-11 0.73 0.73 0.71 0.72 13.2M
2022-11-10 0.72 0.74 0.72 0.73 4.5M
2022-11-09 0.73 0.74 0.72 0.73 9.2M
2022-11-08 0.73 0.75 0.73 0.73 6.4M
2022-11-07 0.74 0.74 0.73 0.73 3.6M
2022-11-04 0.73 0.74 0.73 0.74 1.5M
2022-11-03 0.73 0.74 0.72 0.74 3.9M
2022-11-02 0.72 0.74 0.72 0.73 7.5M
2022-11-01 0.72 0.73 0.71 0.72 6.6M
2022-10-31 0.73 0.74 0.71 0.71 13.1M
2022-10-28 0.74 0.75 0.73 0.73 4.7M
2022-10-27 0.75 0.75 0.74 0.74 5.9M
2022-10-26 0.75 0.76 0.74 0.74 5.6M
2022-10-25 0.75 0.76 0.74 0.74 7.8M
2022-10-21 0.73 0.78 0.73 0.75 43.5M
2022-10-20 0.72 0.74 0.72 0.73 8.3M
2022-10-19 0.73 0.74 0.72 0.72 6.4M
2022-10-18 0.73 0.74 0.72 0.73 5.1M
2022-10-17 0.71 0.73 0.71 0.73 17.3M
2022-10-12 0.74 0.74 0.70 0.71 24.9M
2022-10-11 0.76 0.76 0.74 0.74 6.1M
2022-10-10 0.77 0.77 0.75 0.75 15.8M
2022-10-07 0.76 0.77 0.75 0.77 11.8M
2022-10-06 0.76 0.78 0.76 0.76 8.5M
2022-10-05 0.77 0.78 0.76 0.76 10.0M
2022-10-04 0.78 0.79 0.77 0.77 12.6M
2022-10-03 0.78 0.79 0.77 0.77 27.8M
2022-09-30 0.79 0.79 0.78 0.78 3.6M
2022-09-29 0.79 0.80 0.78 0.79 12.2M
2022-09-28 0.78 0.79 0.78 0.78 9.0M
2022-09-27 0.81 0.81 0.78 0.78 37.4M
2022-09-26 0.81 0.81 0.80 0.81 6.3M
2022-09-23 0.82 0.83 0.80 0.81 19.7M
2022-09-22 0.84 0.85 0.81 0.81 72.9M
2022-09-21 0.80 0.83 0.80 0.81 76.3M
2022-09-20 0.79 0.81 0.79 0.79 15.0M
2022-09-19 0.79 0.80 0.78 0.79 11.9M
2022-09-16 0.79 0.80 0.79 0.79 3.2M
2022-09-15 0.80 0.81 0.79 0.79 13.0M
2022-09-14 0.80 0.82 0.80 0.80 14.4M
2022-09-13 0.81 0.82 0.80 0.80 12.7M
2022-09-12 0.79 0.83 0.79 0.81 44.1M
2022-09-09 0.80 0.80 0.78 0.79 4.5M
2022-09-08 0.79 0.81 0.78 0.79 27.9M
2022-09-07 0.79 0.81 0.79 0.79 5.4M
2022-09-06 0.80 0.80 0.79 0.79 6.9M
2022-09-05 0.79 0.82 0.79 0.79 17.2M
2022-09-02 0.79 0.80 0.78 0.79 5.8M
2022-09-01 0.81 0.82 0.78 0.79 34.6M
2022-08-31 0.82 0.83 0.81 0.81 4.5M
2022-08-30 0.81 0.83 0.81 0.82 15.4M
2022-08-29 0.80 0.82 0.79 0.81 10.5M
2022-08-26 0.81 0.82 0.80 0.80 6.5M
2022-08-25 0.81 0.82 0.81 0.81 4.1M
2022-08-24 0.81 0.82 0.81 0.81 8.5M
2022-08-23 0.81 0.82 0.81 0.81 10.0M
2022-08-22 0.81 0.83 0.81 0.81 9.7M
2022-08-19 0.82 0.83 0.81 0.81 7.8M
2022-08-18 0.83 0.84 0.82 0.82 16.8M
2022-08-17 0.82 0.84 0.81 0.84 32.0M
2022-08-16 0.84 0.84 0.81 0.82 15.4M
2022-08-15 0.83 0.84 0.82 0.84 26.7M
2022-08-11 0.81 0.83 0.81 0.83 20.1M
2022-08-10 0.82 0.82 0.80 0.82 12.4M
2022-08-09 0.81 0.82 0.80 0.82 13.7M
2022-08-08 0.80 0.81 0.79 0.80 14.0M
2022-08-05 0.80 0.82 0.80 0.80 9.9M
2022-08-04 0.78 0.83 0.78 0.81 60.2M
2022-08-03 0.79 0.80 0.78 0.78 8.7M
2022-08-02 0.80 0.81 0.78 0.79 16.4M
2022-08-01 0.81 0.81 0.80 0.80 14.6M
2022-07-27 0.79 0.81 0.78 0.80 30.1M
2022-07-26 0.80 0.80 0.78 0.78 19.5M
2022-07-25 0.79 0.80 0.78 0.80 6.5M
2022-07-22 0.79 0.80 0.78 0.79 11.5M
2022-07-21 0.78 0.79 0.78 0.79 4.1M
2022-07-20 0.79 0.80 0.78 0.78 11.5M
2022-07-19 0.78 0.79 0.77 0.78 10.2M
2022-07-18 0.79 0.80 0.78 0.78 24.7M
2022-07-15 0.79 0.80 0.77 0.78 36.5M
2022-07-14 0.80 0.81 0.78 0.78 37.3M
2022-07-12 0.81 0.81 0.79 0.80 17.3M
2022-07-11 0.82 0.82 0.80 0.81 12.5M
2022-07-08 0.82 0.83 0.81 0.81 18.8M
2022-07-07 0.80 0.82 0.78 0.81 41.0M
2022-07-06 0.78 0.81 0.77 0.79 38.6M
2022-07-05 0.84 0.85 0.77 0.78 106.7M
2022-07-04 0.85 0.86 0.83 0.84 37.5M
2022-07-01 0.88 0.88 0.84 0.84 232.7M
2022-06-30 0.94 0.95 0.88 0.88 188.1M
2022-06-29 0.97 0.98 0.94 0.94 85.0M
2022-06-28 0.98 1.01 0.95 0.98 164.7M
2022-06-27 0.99 1.00 0.96 0.97 50.8M
2022-06-24 1.01 1.01 0.94 0.99 166.9M
2022-06-23 1.08 1.08 0.98 0.99 404.0M
2022-06-22 0.91 1.06 0.89 1.06 188.4M
2022-06-21 0.89 0.92 0.89 0.92 13.3M
2022-06-20 0.89 0.90 0.88 0.89 8.8M
2022-06-17 0.89 0.90 0.87 0.89 19.5M
2022-06-16 0.90 0.93 0.89 0.89 22.5M
2022-06-15 0.90 0.91 0.89 0.89 8.0M
2022-06-14 0.90 0.91 0.88 0.89 27.2M
2022-06-13 0.93 0.95 0.89 0.90 70.6M
2022-06-10 0.95 0.96 0.94 0.96 13.8M
2022-06-09 0.95 0.99 0.94 0.95 69.4M
2022-06-08 0.96 0.96 0.95 0.95 5.1M
2022-06-07 0.95 0.96 0.94 0.96 17.9M
2022-06-06 0.95 0.96 0.94 0.95 8.7M
2022-06-02 0.94 0.95 0.92 0.94 31.1M
2022-06-01 0.95 0.96 0.93 0.94 14.9M
2022-05-31 0.95 0.97 0.94 0.95 36.7M
2022-05-30 0.95 0.96 0.94 0.94 14.7M
2022-05-27 0.97 0.98 0.93 0.94 45.9M
2022-05-26 0.98 0.99 0.96 0.97 12.9M
2022-05-25 0.99 1.00 0.97 0.98 41.9M
2022-05-24 0.92 1.00 0.92 0.99 128.9M
2022-05-23 0.93 0.94 0.91 0.92 15.6M
2022-05-20 0.92 0.94 0.90 0.92 39.9M
2022-05-19 0.90 0.92 0.89 0.91 7.9M
2022-05-18 0.93 0.93 0.90 0.92 19.7M
2022-05-17 0.88 0.94 0.88 0.92 27.5M
2022-05-13 0.90 0.91 0.88 0.89 23.3M
2022-05-12 0.91 0.93 0.88 0.88 53.1M
2022-05-11 0.96 0.96 0.92 0.93 33.2M
2022-05-10 0.91 0.96 0.90 0.95 56.2M
2022-05-09 0.99 1.00 0.90 0.92 129.3M
2022-05-06 0.97 1.01 0.96 0.99 43.6M
2022-05-05 0.99 1.01 0.97 0.99 47.3M
2022-05-03 1.06 1.06 0.97 0.97 91.6M
2022-04-29 1.05 1.07 1.03 1.06 25.1M
2022-04-28 1.04 1.04 1.02 1.04 12.5M
2022-04-27 1.03 1.05 1.01 1.04 15.0M
2022-04-26 1.05 1.06 1.03 1.04 17.5M
2022-04-25 1.05 1.06 1.02 1.05 26.4M
2022-04-22 1.08 1.08 1.06 1.07 17.4M
2022-04-21 1.05 1.09 1.04 1.08 36.7M
2022-04-20 1.03 1.05 1.03 1.04 13.0M
2022-04-19 1.04 1.05 1.02 1.03 23.5M
2022-04-18 1.01 1.05 1.01 1.03 21.2M
2022-04-12 1.02 1.03 1.00 1.02 24.6M
2022-04-11 1.07 1.07 1.00 1.02 105.5M
2022-04-08 1.07 1.09 1.05 1.09 67.5M
2022-04-07 1.10 1.11 1.04 1.07 178.0M
2022-04-05 1.17 1.17 1.10 1.11 316.1M
2022-04-04 1.12 1.18 1.11 1.16 508.4M
2022-04-01 1.16 1.17 1.09 1.10 466.0M
2022-03-31 1.04 1.15 1.04 1.15 874.7M
2022-03-30 1.04 1.05 1.02 1.03 50.0M
2022-03-29 1.02 1.05 1.00 1.05 118.7M
2022-03-28 1.01 1.01 0.98 1.01 71.3M
2022-03-25 1.02 1.03 0.98 1.01 120.0M
2022-03-24 1.04 1.04 1.02 1.02 35.7M
2022-03-23 1.05 1.07 1.03 1.04 71.3M
2022-03-22 1.03 1.04 1.02 1.03 29.7M
2022-03-21 1.05 1.06 1.02 1.03 62.4M
2022-03-18 1.03 1.07 1.03 1.03 93.4M
2022-03-17 1.03 1.06 1.02 1.03 97.6M
2022-03-16 1.03 1.04 1.00 1.02 109.0M
2022-03-15 1.08 1.10 1.00 1.01 411.2M
2022-03-14 0.96 1.11 0.96 1.08 688.5M
2022-03-11 0.94 0.97 0.93 0.96 49.0M
2022-03-10 0.96 0.96 0.93 0.94 49.9M
2022-03-09 0.93 0.96 0.91 0.95 82.5M
2022-03-08 0.93 0.94 0.88 0.92 62.5M
2022-03-07 0.97 0.98 0.90 0.92 101.4M
2022-03-04 1.00 1.01 0.98 0.99 62.7M
2022-03-03 1.00 1.03 0.99 1.01 162.3M
2022-03-02 0.99 1.01 0.97 0.98 57.3M
2022-03-01 0.99 1.00 0.97 0.99 82.5M
2022-02-28 1.02 1.03 0.98 0.98 165.4M
2022-02-25 0.92 1.00 0.91 0.99 163.1M
2022-02-24 0.97 0.98 0.88 0.90 211.8M
2022-02-23 0.97 1.00 0.96 0.97 161.5M
2022-02-22 0.94 0.96 0.92 0.95 109.7M
2022-02-21 0.98 0.99 0.94 0.95 89.1M
2022-02-18 0.96 1.01 0.96 0.98 150.4M
2022-02-17 1.01 1.01 0.96 0.96 221.8M
2022-02-15 1.03 1.03 1.00 1.01 76.2M
2022-02-14 1.00 1.05 0.98 1.02 155.0M
2022-02-11 1.01 1.02 0.99 1.00 54.4M
2022-02-10 1.07 1.07 0.99 1.01 179.5M
2022-02-09 1.11 1.13 1.04 1.05 232.2M
2022-02-08 1.10 1.13 1.08 1.11 187.4M
2022-02-07 1.11 1.11 1.06 1.09 129.4M
2022-02-04 1.08 1.13 1.08 1.10 95.3M
2022-02-03 1.11 1.13 1.07 1.07 125.8M
2022-02-02 1.11 1.16 1.08 1.12 240.5M
2022-02-01 1.12 1.12 1.05 1.10 236.4M
2022-01-31 1.00 1.14 0.99 1.11 289.2M
2022-01-28 0.95 1.03 0.95 0.99 112.1M
2022-01-27 1.00 1.00 0.91 0.95 186.1M
2022-01-26 1.04 1.04 1.00 1.00 42.0M
2022-01-25 1.00 1.05 0.98 1.04 169.0M
2022-01-24 1.08 1.10 0.94 1.00 357.9M
2022-01-21 1.12 1.12 1.02 1.09 102.5M
2022-01-20 1.16 1.17 1.12 1.13 38.0M
2022-01-19 1.11 1.16 1.10 1.16 165.3M
2022-01-18 1.14 1.14 1.08 1.10 111.7M
2022-01-17 1.19 1.20 0.91 1.14 476.1M
2022-01-14 1.21 1.23 1.18 1.19 135.4M
2022-01-13 1.20 1.21 1.16 1.21 184.1M
2022-01-12 1.18 1.20 1.16 1.19 151.0M
2022-01-11 1.14 1.18 1.10 1.17 184.9M
2022-01-10 1.05 1.14 1.04 1.14 347.2M
2022-01-07 0.88 1.06 0.88 1.04 513.4M
2022-01-06 0.92 0.92 0.87 0.89 209.4M
2022-01-05 0.93 0.95 0.90 0.93 170.0M
2022-01-04 0.91 0.92 0.88 0.92 171.3M