Com7 PCL

COM7
🏛️ 泰国 →
25.75
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 25.00 25.00 25.00 25.00 620.4K
10:00 25.00 25.00 25.00 25.00 31.7K
10:05 25.00 25.25 24.80 24.80 3,293.3K
10:10 24.90 25.50 24.90 25.50 1,130.8K
10:15 25.50 25.50 25.25 25.25 955.1K
10:20 25.25 25.50 25.25 25.25 317.3K
10:25 25.25 25.50 25.25 25.25 20.8K
10:30 25.25 25.25 25.00 25.00 382.5K
10:35 25.00 25.25 25.00 25.25 3.7K
10:40 25.25 25.25 25.25 25.25 8.2K
10:45 25.25 25.25 25.25 25.25 554.0K
10:50 25.25 25.25 25.25 25.25 253.9K
10:55 25.25 25.25 25.25 25.25 20.8K
11:00 25.25 25.25 25.25 25.25 9.1K
11:05 25.25 25.25 25.25 25.25 9.5K
11:10 25.25 25.25 25.25 25.25 517.6K
11:15 25.25 25.50 25.25 25.25 294.8K
11:20 25.25 25.25 25.25 25.25 319.0K
11:55 25.25 25.25 25.00 25.00 15.3K
12:00 25.25 25.25 25.00 25.00 11.6K
12:05 25.00 25.25 25.00 25.25 8.4K
12:10 25.00 25.25 25.00 25.00 1.1K
12:15 25.00 25.00 25.00 25.00 1.0K
12:20 25.25 25.25 25.00 25.00 15.5K
12:25 25.25 25.25 24.90 24.90 921.2K
13:55 24.90 24.90 24.90 24.90 620.1K
14:00 24.90 25.25 24.90 25.00 856.0K
14:05 25.00 25.00 25.00 25.00 3.0K
14:10 25.00 25.00 25.00 25.00 30.3K
14:15 25.00 25.00 24.90 24.90 830.5K
14:20 25.00 25.00 25.00 25.00 0.8K
14:25 25.00 25.00 25.00 25.00 0.1K
14:30 25.00 25.00 24.90 24.90 16.7K
14:35 25.25 25.25 25.25 25.25 447.9K
14:40 25.00 25.00 25.00 25.00 12.3K
14:45 25.00 25.25 25.00 25.00 29.6K
14:50 25.00 25.00 25.00 25.00 21.6K
14:55 25.00 25.25 25.00 25.00 8.0K
15:00 25.00 25.25 25.00 25.00 19.0K
15:05 25.00 25.25 25.00 25.25 26.1K
15:10 25.00 25.00 25.00 25.00 17.0K
15:15 25.25 25.25 25.00 25.00 30.3K
15:20 25.00 25.25 25.00 25.00 68.7K
15:25 25.00 25.25 25.00 25.25 33.7K
15:30 25.00 25.00 25.00 25.00 14.2K
15:35 25.25 25.25 24.90 24.90 237.8K
15:40 24.90 25.25 24.90 25.00 620.5K
15:45 25.00 25.25 25.00 25.25 1.8K
15:50 25.00 25.25 25.00 25.00 153.1K
15:55 25.25 25.25 25.00 25.00 9.9K
16:00 25.00 25.25 25.00 25.00 5.9K
16:05 25.00 25.00 25.00 25.00 11.4K
16:10 25.00 25.00 25.00 25.00 7.0K
16:15 25.00 25.25 25.00 25.00 34.2K
16:20 25.00 25.25 25.00 25.00 51.5K
16:25 25.00 25.25 25.00 25.00 273.2K
16:35 25.00 25.00 25.00 25.00 1,325.2K
17:45 25.00 25.00 25.00 25.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.50 26.25 25.25 25.75 18.0M
2025-09-25 25.25 25.75 25.00 25.50 20.1M
2025-09-24 24.60 25.50 24.60 25.25 19.3M
2025-09-23 25.00 25.25 24.30 24.50 18.4M
2025-09-22 24.90 25.50 24.80 25.00 15.5M
2025-09-19 25.25 25.50 24.80 24.80 9.3M
2025-09-18 25.50 25.75 24.90 25.25 16.8M
2025-09-17 25.25 26.00 25.00 25.50 17.0M
2025-09-16 24.50 25.50 24.40 25.00 25.4M
2025-09-15 24.30 24.40 23.80 24.30 16.3M
2025-09-12 24.30 24.40 23.90 24.10 24.7M
2025-09-11 24.60 25.25 24.00 24.20 26.5M
2025-09-10 25.00 25.25 24.20 24.40 27.1M
2025-09-09 25.25 26.00 25.00 25.25 11.1M
2025-09-08 25.75 25.75 24.80 25.00 16.2M
2025-09-05 25.75 26.00 25.25 25.75 13.0M
2025-09-04 25.75 26.00 25.00 25.50 14.2M
2025-09-03 25.50 26.00 25.50 26.00 6.2M
2025-09-02 25.50 25.75 25.25 25.50 3.7M
2025-09-01 25.50 25.75 25.00 25.25 3.3M
2025-08-29 25.25 25.75 25.25 25.50 7.0M
2025-08-28 25.75 26.50 25.50 25.50 11.2M
2025-08-27 26.25 26.50 25.75 25.75 5.8M
2025-08-26 25.00 26.00 24.80 26.00 16.4M
2025-08-25 25.75 26.25 25.25 25.50 6.6M
2025-08-22 26.00 26.25 25.25 25.50 6.5M
2025-08-21 26.25 26.50 25.75 25.75 12.4M
2025-08-20 24.50 25.75 24.50 25.75 12.1M
2025-08-19 24.30 24.70 24.30 24.70 9.0M
2025-08-18 24.40 24.80 24.30 24.50 9.3M
2025-08-15 24.50 24.70 24.10 24.30 10.6M
2025-08-14 24.80 25.25 23.90 24.50 22.8M
2025-08-13 24.00 25.25 24.00 25.00 23.6M
2025-08-08 23.30 23.60 23.20 23.40 4.8M
2025-08-07 23.60 23.80 23.20 23.40 13.5M
2025-08-06 22.30 23.60 22.30 23.20 13.0M
2025-08-05 22.00 22.50 21.90 22.30 9.4M
2025-08-04 22.10 22.20 21.40 21.60 8.4M
2025-08-01 21.90 22.90 21.70 22.00 16.9M
2025-07-31 21.70 22.30 21.40 21.80 9.3M
2025-07-30 21.10 21.90 20.90 21.70 12.6M
2025-07-29 20.90 21.20 20.70 21.10 7.4M
2025-07-25 20.80 21.10 20.60 20.90 6.6M
2025-07-24 20.90 21.10 20.80 20.90 5.0M
2025-07-23 20.80 21.30 20.80 21.10 7.9M
2025-07-22 21.30 21.30 20.60 20.60 6.9M
2025-07-21 21.00 21.30 20.80 21.10 7.8M
2025-07-18 21.10 21.40 21.00 21.30 8.4M
2025-07-17 21.00 21.30 20.80 21.00 11.7M
2025-07-16 20.80 21.60 20.80 20.80 14.3M
2025-07-15 20.60 20.90 20.40 20.70 10.5M
2025-07-14 19.70 20.60 19.70 20.60 11.6M
2025-07-11 20.20 20.20 19.50 19.50 12.7M
2025-07-09 20.20 20.30 19.90 20.00 9.2M
2025-07-08 20.10 20.70 20.00 20.20 11.4M
2025-07-07 20.00 20.60 20.00 20.50 10.1M
2025-07-04 19.70 20.70 19.70 20.40 24.5M
2025-07-03 18.40 19.20 18.40 19.10 16.0M
2025-07-02 18.50 18.70 18.10 18.40 5.9M
2025-07-01 18.50 18.60 17.80 18.50 11.6M
2025-06-30 18.00 18.50 17.50 18.50 7.4M
2025-06-27 18.20 18.30 17.60 17.80 6.9M
2025-06-26 18.00 18.50 17.90 18.30 8.5M
2025-06-25 18.00 18.40 17.80 18.10 7.5M
2025-06-24 17.60 18.00 17.40 18.00 7.7M
2025-06-23 16.90 17.40 16.70 17.40 9.7M
2025-06-20 17.50 17.70 17.00 17.10 11.8M
2025-06-19 17.90 17.90 17.50 17.60 10.4M
2025-06-18 18.60 18.80 18.10 18.20 8.0M
2025-06-17 18.90 18.90 18.40 18.70 6.1M
2025-06-16 18.70 19.00 18.50 19.00 7.4M
2025-06-13 19.10 19.20 18.70 18.90 3.6M
2025-06-12 19.60 19.60 19.20 19.30 3.9M
2025-06-11 19.50 19.70 19.40 19.50 3.9M
2025-06-10 19.10 19.70 19.10 19.50 5.3M
2025-06-09 19.40 19.40 19.10 19.10 2.0M
2025-06-06 19.10 19.50 18.90 19.30 5.7M
2025-06-05 18.90 19.20 18.80 19.10 8.5M
2025-06-04 19.40 19.60 18.30 18.80 18.0M
2025-05-30 19.80 20.00 19.50 19.90 9.0M
2025-05-29 20.20 20.40 19.90 19.90 4.1M
2025-05-28 20.20 20.50 19.90 19.90 6.2M
2025-05-27 20.30 20.30 19.80 20.10 7.9M
2025-05-26 20.70 20.80 19.90 20.20 8.6M
2025-05-23 20.70 21.00 20.50 20.60 7.2M
2025-05-22 20.90 21.10 20.40 20.70 9.1M
2025-05-21 20.90 21.50 20.90 21.10 9.1M
2025-05-20 21.00 21.30 20.70 20.70 7.8M
2025-05-19 21.00 21.20 20.60 21.10 7.6M
2025-05-16 21.30 21.70 21.10 21.20 8.8M
2025-05-15 20.90 21.10 20.40 21.00 9.9M
2025-05-14 21.30 21.30 20.80 20.80 8.6M
2025-05-13 21.40 21.50 20.90 21.20 11.0M
2025-05-09 21.40 21.70 20.90 21.10 7.6M
2025-05-08 21.20 21.60 21.10 21.30 6.9M
2025-05-07 20.40 21.60 20.40 21.40 12.2M
2025-05-06 20.30 20.70 20.20 20.20 7.0M
2025-05-02 20.60 20.70 20.30 20.30 5.2M
2025-04-30 20.50 20.80 20.20 20.60 7.1M
2025-04-29 20.20 20.50 20.10 20.50 3.4M
2025-04-28 20.40 20.50 19.80 20.20 7.3M
2025-04-25 19.80 20.40 19.80 20.40 9.3M
2025-04-24 19.60 20.30 19.60 19.70 13.2M
2025-04-23 19.70 19.70 19.40 19.70 8.3M
2025-04-22 18.80 19.50 18.70 19.50 9.0M
2025-04-21 19.50 19.60 18.70 18.80 7.6M
2025-04-18 19.30 19.60 19.10 19.50 3.0M
2025-04-17 19.20 19.40 19.00 19.20 4.0M
2025-04-16 19.00 19.30 18.70 19.20 6.4M
2025-04-11 19.10 19.70 18.60 18.60 6.7M
2025-04-10 19.80 20.20 18.80 19.30 13.4M
2025-04-09 17.00 18.20 16.70 17.80 13.7M
2025-04-08 17.80 18.00 16.80 17.20 20.1M
2025-04-04 19.90 19.90 18.60 18.70 7.4M
2025-04-03 19.60 20.10 19.40 19.90 4.8M
2025-04-02 19.30 19.70 19.20 19.60 5.2M
2025-04-01 19.30 19.40 19.10 19.10 5.2M
2025-03-31 19.60 19.80 19.20 19.20 5.5M
2025-03-28 19.90 20.20 19.70 19.90 4.2M
2025-03-27 19.60 19.80 19.30 19.80 7.5M
2025-03-26 19.40 19.60 19.30 19.50 1.8M
2025-03-25 19.60 19.60 19.30 19.30 3.3M
2025-03-24 19.50 19.90 19.40 19.60 4.7M
2025-03-21 19.40 19.80 19.30 19.60 6.5M
2025-03-20 19.60 19.90 19.40 19.40 6.5M
2025-03-19 19.30 19.80 19.20 19.60 6.4M
2025-03-18 19.90 19.90 19.00 19.30 11.2M
2025-03-17 19.50 19.80 19.40 19.60 5.2M
2025-03-14 19.70 20.00 19.40 19.50 9.1M
2025-03-13 19.90 20.00 19.40 19.40 8.1M
2025-03-12 20.20 20.30 19.60 19.80 9.8M
2025-03-11 20.10 20.40 19.30 20.40 18.9M
2025-03-10 20.40 20.60 19.90 20.00 11.1M
2025-03-07 21.20 21.40 21.00 21.20 13.6M
2025-03-06 22.30 22.30 20.90 21.20 22.5M
2025-03-05 21.80 22.40 21.70 22.40 11.8M
2025-03-04 21.80 22.10 21.50 21.70 8.9M
2025-03-03 21.90 22.30 21.70 21.90 8.9M
2025-02-28 21.00 22.20 20.90 21.90 12.8M
2025-02-27 22.30 22.70 21.70 21.70 15.3M
2025-02-26 22.10 22.60 21.50 22.30 23.9M
2025-02-25 23.20 23.30 22.00 22.00 36.0M
2025-02-24 21.40 21.70 21.30 21.60 5.6M
2025-02-21 21.30 21.80 21.30 21.60 5.4M
2025-02-20 21.20 21.90 21.20 21.50 8.2M
2025-02-19 21.60 21.90 21.40 21.70 8.5M
2025-02-18 21.30 21.50 21.10 21.30 6.4M
2025-02-17 21.40 21.50 20.90 21.20 6.1M
2025-02-14 21.40 21.60 21.10 21.20 6.4M
2025-02-13 21.50 21.90 21.10 21.30 8.2M
2025-02-11 21.10 21.50 21.00 21.40 11.0M
2025-02-10 21.00 21.30 20.80 21.20 10.7M
2025-02-07 22.40 22.40 20.20 21.50 30.0M
2025-02-06 23.10 23.10 21.80 21.90 10.3M
2025-02-05 22.40 23.30 22.20 22.50 11.6M
2025-02-04 22.30 22.50 21.90 22.00 8.8M
2025-02-03 20.30 22.10 20.30 22.10 11.3M
2025-01-31 22.80 22.80 21.90 22.00 12.4M
2025-01-30 23.30 23.70 22.70 22.70 8.4M
2025-01-29 23.70 23.90 23.20 23.50 6.3M
2025-01-28 22.80 23.70 22.70 23.70 9.2M
2025-01-27 22.50 23.40 22.40 22.90 6.1M
2025-01-24 22.80 23.00 22.70 22.80 5.7M
2025-01-23 23.20 23.40 22.60 22.60 7.7M
2025-01-22 23.80 23.80 23.00 23.10 11.6M
2025-01-21 23.10 24.10 23.10 23.80 9.2M
2025-01-20 23.40 23.70 23.00 23.00 6.2M
2025-01-17 23.20 24.30 23.00 23.20 14.1M
2025-01-16 23.40 23.40 22.80 23.10 13.2M
2025-01-15 22.50 23.30 22.20 23.20 14.6M
2025-01-14 23.80 23.90 22.30 22.40 22.4M
2025-01-13 23.80 23.90 22.30 23.40 23.6M
2025-01-10 24.40 24.50 23.50 24.30 19.9M
2025-01-09 25.25 25.25 24.20 24.40 18.6M
2025-01-08 25.25 25.50 24.70 25.25 9.3M
2025-01-07 25.25 25.75 25.25 25.50 7.4M
2025-01-06 26.00 26.00 25.25 25.25 9.2M
2025-01-03 25.75 26.00 25.00 25.50 12.5M
2025-01-02 26.25 26.50 25.75 25.75 4.7M