BTS Group Holdings PCL

BTS
🏛️ 泰国 →
3.06
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
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 8.50 8.55 8.40 8.40 24.6M
2022-12-29 8.45 8.50 8.40 8.50 22.1M
2022-12-28 8.40 8.45 8.35 8.45 19.8M
2022-12-27 8.30 8.40 8.25 8.40 17.0M
2022-12-26 8.20 8.30 8.20 8.30 8.3M
2022-12-23 8.25 8.30 8.15 8.20 29.8M
2022-12-22 8.30 8.30 8.25 8.30 5.5M
2022-12-21 8.30 8.30 8.20 8.30 9.1M
2022-12-20 8.30 8.30 8.15 8.25 12.7M
2022-12-19 8.25 8.30 8.20 8.30 9.5M
2022-12-16 8.20 8.25 8.20 8.25 35.2M
2022-12-15 8.30 8.30 8.20 8.25 12.7M
2022-12-14 8.35 8.40 8.25 8.30 26.9M
2022-12-13 8.35 8.40 8.30 8.35 17.6M
2022-12-09 8.35 8.35 8.30 8.30 5.1M
2022-12-08 8.30 8.35 8.25 8.35 12.3M
2022-12-07 8.25 8.35 8.25 8.30 24.2M
2022-12-06 8.35 8.35 8.25 8.25 15.5M
2022-12-02 8.35 8.35 8.25 8.35 17.7M
2022-12-01 8.40 8.45 8.30 8.35 30.8M
2022-11-30 8.25 8.40 8.25 8.40 55.0M
2022-11-29 8.10 8.25 8.10 8.25 17.9M
2022-11-28 8.05 8.15 8.05 8.10 11.5M
2022-11-25 8.10 8.15 8.05 8.05 29.0M
2022-11-24 8.20 8.25 8.10 8.15 18.0M
2022-11-23 8.20 8.20 8.10 8.20 11.5M
2022-11-22 8.15 8.25 8.10 8.15 12.6M
2022-11-21 8.05 8.15 8.00 8.15 17.1M
2022-11-18 8.15 8.20 8.05 8.10 28.5M
2022-11-17 8.15 8.20 8.10 8.15 20.2M
2022-11-16 8.35 8.35 8.15 8.15 23.3M
2022-11-15 8.30 8.40 8.25 8.35 32.3M
2022-11-14 8.35 8.40 8.30 8.35 14.5M
2022-11-11 8.40 8.40 8.30 8.40 20.0M
2022-11-10 8.35 8.35 8.30 8.35 6.6M
2022-11-09 8.35 8.40 8.25 8.30 13.3M
2022-11-08 8.25 8.35 8.20 8.35 19.6M
2022-11-07 8.20 8.25 8.20 8.20 15.9M
2022-11-04 8.30 8.30 8.20 8.20 26.3M
2022-11-03 8.35 8.35 8.25 8.30 16.0M
2022-11-02 8.35 8.40 8.30 8.35 14.4M
2022-11-01 8.35 8.40 8.30 8.35 21.0M
2022-10-31 8.35 8.40 8.25 8.30 15.2M
2022-10-28 8.30 8.40 8.25 8.30 26.7M
2022-10-27 8.25 8.30 8.20 8.30 12.1M
2022-10-26 8.30 8.35 8.20 8.25 27.3M
2022-10-25 8.30 8.35 8.25 8.30 20.4M
2022-10-21 8.20 8.30 8.15 8.25 22.5M
2022-10-20 8.20 8.20 8.10 8.15 24.1M
2022-10-19 8.20 8.25 8.15 8.20 17.5M
2022-10-18 8.10 8.20 8.10 8.20 28.3M
2022-10-17 7.95 8.10 7.95 8.10 20.0M
2022-10-12 8.00 8.00 7.90 8.00 14.7M
2022-10-11 7.90 7.95 7.85 7.90 27.3M
2022-10-10 7.95 8.00 7.90 7.90 36.4M
2022-10-07 8.05 8.05 7.95 8.00 27.5M
2022-10-06 8.05 8.10 8.00 8.00 31.7M
2022-10-05 8.10 8.15 8.00 8.05 33.5M
2022-10-04 8.15 8.20 8.05 8.05 37.7M
2022-10-03 8.30 8.35 8.00 8.05 98.2M
2022-09-30 8.35 8.40 8.30 8.30 27.2M
2022-09-29 8.35 8.45 8.30 8.35 40.3M
2022-09-28 8.55 8.60 8.35 8.35 45.4M
2022-09-27 8.65 8.75 8.60 8.60 33.8M
2022-09-26 8.70 8.70 8.50 8.65 46.9M
2022-09-23 8.65 8.70 8.60 8.65 21.9M
2022-09-22 8.60 8.70 8.60 8.70 26.1M
2022-09-21 8.70 8.75 8.65 8.65 32.0M
2022-09-20 8.80 8.80 8.65 8.70 24.3M
2022-09-19 8.85 8.85 8.70 8.75 25.7M
2022-09-16 8.75 8.85 8.70 8.85 61.7M
2022-09-15 8.90 8.90 8.70 8.75 17.2M
2022-09-14 8.80 8.90 8.75 8.85 42.5M
2022-09-13 8.75 8.90 8.70 8.90 70.1M
2022-09-12 8.70 8.75 8.65 8.65 15.2M
2022-09-09 8.70 8.75 8.60 8.65 26.5M
2022-09-08 8.80 8.85 8.65 8.65 48.4M
2022-09-07 8.65 9.00 8.60 8.80 184.5M
2022-09-06 8.55 8.75 8.50 8.65 82.9M
2022-09-05 8.60 8.60 8.50 8.50 28.9M
2022-09-02 8.30 8.60 8.25 8.60 70.4M
2022-09-01 8.35 8.40 8.30 8.30 11.8M
2022-08-31 8.35 8.40 8.30 8.40 37.8M
2022-08-30 8.30 8.40 8.30 8.40 17.8M
2022-08-29 8.30 8.35 8.25 8.35 25.3M
2022-08-26 8.40 8.45 8.30 8.40 29.0M
2022-08-25 8.35 8.40 8.30 8.35 18.5M
2022-08-24 8.40 8.45 8.30 8.30 37.2M
2022-08-23 8.35 8.45 8.35 8.40 18.9M
2022-08-22 8.40 8.40 8.30 8.40 17.3M
2022-08-19 8.40 8.45 8.35 8.40 22.5M
2022-08-18 8.45 8.50 8.35 8.40 45.1M
2022-08-17 8.50 8.55 8.30 8.45 52.5M
2022-08-16 8.70 8.70 8.50 8.50 39.4M
2022-08-15 8.70 8.75 8.70 8.70 9.8M
2022-08-11 8.70 8.70 8.65 8.70 7.8M
2022-08-10 8.65 8.70 8.60 8.70 20.0M
2022-08-09 8.65 8.70 8.60 8.65 20.7M
2022-08-08 8.60 8.65 8.55 8.65 15.9M
2022-08-05 8.60 8.65 8.55 8.60 22.1M
2022-08-04 8.55 8.60 8.55 8.60 10.0M
2022-08-03 8.55 8.60 8.50 8.55 20.9M
2022-08-02 8.65 8.75 8.65 8.70 33.3M
2022-08-01 8.60 8.75 8.55 8.70 55.8M
2022-07-27 8.60 8.60 8.50 8.60 23.5M
2022-07-26 8.60 8.60 8.55 8.60 13.3M
2022-07-25 8.65 8.65 8.45 8.60 24.3M
2022-07-22 8.65 8.65 8.55 8.65 31.9M
2022-07-21 8.60 8.70 8.60 8.65 25.3M
2022-07-20 8.70 8.70 8.55 8.60 23.4M
2022-07-19 8.65 8.70 8.55 8.65 20.9M
2022-07-18 8.60 8.70 8.60 8.70 15.3M
2022-07-15 8.65 8.65 8.45 8.60 23.0M
2022-07-14 8.60 8.65 8.50 8.60 31.2M
2022-07-12 8.65 8.65 8.55 8.60 16.3M
2022-07-11 8.60 8.65 8.55 8.65 9.2M
2022-07-08 8.55 8.65 8.50 8.65 41.2M
2022-07-07 8.40 8.55 8.40 8.55 41.2M
2022-07-06 8.45 8.50 8.35 8.45 27.1M
2022-07-05 8.55 8.60 8.40 8.45 39.3M
2022-07-04 8.60 8.60 8.40 8.50 33.8M
2022-07-01 8.55 8.60 8.50 8.55 14.0M
2022-06-30 8.60 8.65 8.45 8.55 38.5M
2022-06-29 8.70 8.70 8.60 8.65 28.4M
2022-06-28 8.55 8.70 8.50 8.70 50.7M
2022-06-27 8.50 8.60 8.45 8.55 20.6M
2022-06-24 8.45 8.50 8.40 8.45 20.5M
2022-06-23 8.40 8.45 8.30 8.40 18.6M
2022-06-22 8.45 8.50 8.30 8.35 22.2M
2022-06-21 8.45 8.50 8.40 8.45 28.7M
2022-06-20 8.45 8.50 8.40 8.45 12.4M
2022-06-17 8.20 8.50 8.15 8.50 65.4M
2022-06-16 8.40 8.40 8.20 8.20 63.0M
2022-06-15 8.45 8.50 8.30 8.35 43.1M
2022-06-14 8.40 8.45 8.35 8.45 29.2M
2022-06-13 8.45 8.50 8.40 8.40 29.2M
2022-06-10 8.65 8.65 8.50 8.50 37.0M
2022-06-09 8.55 8.60 8.50 8.55 48.0M
2022-06-08 8.65 8.65 8.55 8.60 30.4M
2022-06-07 8.70 8.70 8.60 8.60 31.8M
2022-06-06 8.80 8.80 8.60 8.70 51.7M
2022-06-02 8.80 8.80 8.70 8.80 27.3M
2022-06-01 8.90 8.90 8.75 8.80 24.7M
2022-05-31 8.80 8.90 8.70 8.90 134.4M
2022-05-30 8.75 8.80 8.70 8.80 29.9M
2022-05-27 8.70 8.75 8.65 8.75 29.4M
2022-05-26 8.65 8.70 8.55 8.65 60.8M
2022-05-25 8.75 8.80 8.50 8.60 128.8M
2022-05-24 8.75 8.85 8.65 8.70 110.2M
2022-05-23 8.80 8.90 8.65 8.75 189.2M
2022-05-20 9.10 9.25 9.00 9.00 116.0M
2022-05-19 9.15 9.20 9.05 9.10 52.8M
2022-05-18 9.05 9.25 8.95 9.25 53.0M
2022-05-17 8.80 9.00 8.80 9.00 40.8M
2022-05-13 8.75 8.80 8.70 8.70 24.7M
2022-05-12 8.80 8.85 8.70 8.75 42.3M
2022-05-11 8.90 8.95 8.75 8.85 25.2M
2022-05-10 8.70 8.90 8.65 8.90 41.7M
2022-05-09 8.85 8.90 8.60 8.65 57.1M
2022-05-06 8.90 8.95 8.80 8.85 36.6M
2022-05-05 9.05 9.05 8.90 8.95 25.5M
2022-05-03 9.00 9.05 8.95 8.95 16.2M
2022-04-29 8.95 9.05 8.95 9.00 22.4M
2022-04-28 8.90 9.00 8.90 8.95 24.1M
2022-04-27 9.00 9.05 8.90 8.90 45.4M
2022-04-26 9.10 9.15 9.05 9.05 27.7M
2022-04-25 9.05 9.10 9.00 9.10 12.9M
2022-04-22 9.10 9.10 9.00 9.10 15.6M
2022-04-21 9.10 9.15 9.05 9.10 24.9M
2022-04-20 9.05 9.10 9.00 9.05 27.1M
2022-04-19 9.05 9.15 9.05 9.10 18.3M
2022-04-18 9.10 9.15 9.05 9.10 23.5M
2022-04-12 9.10 9.15 9.05 9.10 8.2M
2022-04-11 9.10 9.15 9.05 9.10 10.3M
2022-04-08 9.10 9.15 9.05 9.10 20.5M
2022-04-07 9.05 9.15 9.05 9.10 28.3M
2022-04-05 9.10 9.15 9.05 9.10 18.5M
2022-04-04 9.15 9.15 9.05 9.10 18.7M
2022-04-01 9.15 9.20 9.10 9.15 16.6M
2022-03-31 9.20 9.20 9.15 9.20 15.3M
2022-03-30 9.05 9.20 9.00 9.15 60.6M
2022-03-29 9.15 9.15 9.05 9.05 17.0M
2022-03-28 9.10 9.15 9.05 9.10 14.6M
2022-03-25 9.15 9.20 9.05 9.10 30.5M
2022-03-24 9.10 9.15 9.05 9.15 23.3M
2022-03-23 9.20 9.25 9.10 9.10 33.9M
2022-03-22 9.20 9.25 9.15 9.15 12.8M
2022-03-21 9.25 9.25 9.15 9.20 24.7M
2022-03-18 9.25 9.35 9.15 9.15 64.5M
2022-03-17 9.30 9.35 9.25 9.30 27.1M
2022-03-16 9.20 9.30 9.20 9.30 18.9M
2022-03-15 9.25 9.30 9.10 9.15 30.6M
2022-03-14 9.20 9.30 9.20 9.25 14.8M
2022-03-11 9.20 9.30 9.10 9.20 40.3M
2022-03-10 9.30 9.35 9.15 9.25 45.6M
2022-03-09 9.10 9.20 9.05 9.20 36.9M
2022-03-08 9.15 9.25 8.90 9.10 101.8M
2022-03-07 9.40 9.45 9.10 9.15 117.3M
2022-03-04 9.60 9.65 9.45 9.50 43.1M
2022-03-03 9.70 9.70 9.55 9.60 36.3M
2022-03-02 9.55 9.60 9.50 9.60 43.4M
2022-03-01 9.50 9.70 9.50 9.60 47.3M
2022-02-28 9.55 9.70 9.40 9.50 104.5M
2022-02-25 9.60 9.70 9.50 9.55 81.0M
2022-02-24 9.70 9.75 9.50 9.50 84.9M
2022-02-23 9.75 9.85 9.65 9.75 51.9M
2022-02-22 9.70 9.80 9.60 9.75 111.6M
2022-02-21 10.20 10.20 9.80 9.90 173.6M
2022-02-18 9.50 10.20 9.40 10.20 320.6M
2022-02-17 9.35 9.60 9.35 9.45 63.0M
2022-02-15 9.30 9.35 9.20 9.35 19.8M
2022-02-14 9.30 9.30 9.20 9.30 31.3M
2022-02-11 9.40 9.45 9.25 9.30 49.0M
2022-02-10 9.30 9.40 9.30 9.40 30.0M
2022-02-09 9.35 9.35 9.25 9.30 45.0M
2022-02-08 9.45 9.45 9.15 9.30 77.6M
2022-02-07 9.25 9.40 9.15 9.40 59.1M
2022-02-04 9.40 9.40 9.30 9.35 21.2M
2022-02-03 9.35 9.40 9.30 9.35 29.1M
2022-02-02 9.30 9.40 9.25 9.40 23.4M
2022-02-01 9.25 9.35 9.20 9.30 17.1M
2022-01-31 9.20 9.30 9.20 9.20 17.1M
2022-01-28 9.15 9.20 9.10 9.10 20.0M
2022-01-27 9.10 9.15 9.05 9.10 30.2M
2022-01-26 9.15 9.25 9.10 9.10 37.3M
2022-01-25 9.15 9.15 9.05 9.10 23.9M
2022-01-24 9.15 9.25 9.10 9.15 26.0M
2022-01-21 9.15 9.20 9.10 9.20 13.0M
2022-01-20 9.20 9.25 9.10 9.20 24.2M
2022-01-19 9.15 9.25 9.15 9.15 20.2M
2022-01-18 9.20 9.25 9.10 9.15 25.1M
2022-01-17 9.20 9.25 9.15 9.15 16.9M
2022-01-14 9.20 9.30 9.15 9.20 32.0M
2022-01-13 9.30 9.35 9.20 9.25 18.1M
2022-01-12 9.30 9.40 9.25 9.30 20.0M
2022-01-11 9.25 9.30 9.20 9.30 17.2M
2022-01-10 9.20 9.30 9.15 9.20 20.0M
2022-01-07 9.25 9.30 9.15 9.20 55.9M
2022-01-06 9.35 9.40 9.25 9.25 40.2M
2022-01-05 9.45 9.50 9.35 9.40 26.9M
2022-01-04 9.35 9.50 9.35 9.45 30.6M