Com7 PCL

COM7
🏛️ 泰国 →
26.25
最后更新: 2025-09-29
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
2021-12-30 41.63 41.75 40.25 40.88 15.1M
2021-12-29 41.63 42.00 40.63 41.38 10.1M
2021-12-28 40.88 42.25 40.63 41.38 13.0M
2021-12-27 40.75 41.25 40.75 40.75 10.9M
2021-12-24 41.25 41.38 40.50 40.75 4.5M
2021-12-23 41.00 41.75 40.88 41.00 8.0M
2021-12-22 40.88 42.00 40.75 41.00 13.8M
2021-12-21 40.00 41.75 39.63 40.63 28.2M
2021-12-20 39.50 40.13 39.38 39.88 9.5M
2021-12-17 39.88 39.88 39.25 39.75 5.1M
2021-12-16 39.63 40.25 39.00 40.00 8.3M
2021-12-15 39.00 39.88 39.00 39.63 6.9M
2021-12-14 39.75 40.00 38.63 39.00 18.6M
2021-12-13 40.25 40.50 39.63 39.88 6.8M
2021-12-09 39.75 40.13 39.63 39.88 8.6M
2021-12-08 39.13 40.25 39.13 39.63 13.5M
2021-12-07 39.00 39.25 38.88 39.13 3.8M
2021-12-03 39.25 39.50 38.75 39.00 5.6M
2021-12-02 38.75 39.63 38.75 39.25 7.9M
2021-12-01 38.63 39.38 38.63 38.75 15.2M
2021-11-30 39.25 39.88 38.50 38.75 14.6M
2021-11-29 39.13 40.13 38.50 38.88 18.4M
2021-11-26 40.00 40.50 39.13 39.50 15.7M
2021-11-25 40.50 40.50 39.88 40.25 9.4M
2021-11-24 40.25 40.88 39.75 40.38 20.8M
2021-11-23 39.13 41.50 39.00 40.00 37.2M
2021-11-22 37.88 39.13 37.88 39.00 21.0M
2021-11-19 38.00 38.25 37.63 37.88 4.1M
2021-11-18 37.75 38.63 37.75 37.88 14.5M
2021-11-17 38.25 39.13 37.38 37.75 20.9M
2021-11-16 37.88 38.50 37.75 38.25 12.6M
2021-11-15 38.25 38.63 37.88 38.00 10.7M
2021-11-12 37.13 38.75 37.13 37.88 20.1M
2021-11-11 36.13 38.88 36.00 37.63 62.3M
2021-11-10 35.75 36.00 35.25 35.75 6.8M
2021-11-09 35.88 36.25 35.75 35.88 5.6M
2021-11-08 35.88 36.50 35.50 35.88 11.6M
2021-11-05 35.88 36.13 35.50 35.75 5.3M
2021-11-04 34.88 36.13 34.75 36.00 8.6M
2021-11-03 35.63 35.88 34.25 34.75 13.3M
2021-11-02 36.00 36.13 35.50 35.63 4.6M
2021-11-01 36.25 36.38 35.75 36.13 7.2M
2021-10-29 35.75 36.00 35.50 35.88 3.8M
2021-10-28 36.50 36.50 35.50 35.75 10.1M
2021-10-27 36.50 36.75 36.13 36.38 6.9M
2021-10-26 36.00 36.88 35.88 36.63 10.4M
2021-10-25 36.25 36.38 35.75 36.00 4.2M
2021-10-21 36.38 36.50 36.00 36.13 4.0M
2021-10-20 36.63 37.25 35.75 36.25 20.4M
2021-10-19 35.88 37.00 35.63 36.25 13.3M
2021-10-18 36.13 36.38 35.25 35.63 7.2M
2021-10-15 36.25 36.63 36.00 36.13 10.7M
2021-10-14 36.00 36.25 35.75 36.00 11.0M
2021-10-12 35.88 36.50 35.88 35.88 12.3M
2021-10-11 36.50 36.50 35.63 35.75 8.8M
2021-10-08 36.13 36.50 35.50 36.13 16.2M
2021-10-07 35.25 36.25 35.13 36.00 17.0M
2021-10-06 35.38 35.63 34.88 35.13 8.9M
2021-10-05 35.38 35.88 34.88 35.38 13.7M
2021-10-04 33.13 36.25 33.13 35.63 49.2M
2021-10-01 33.63 33.75 33.00 33.13 8.2M
2021-09-30 33.25 34.00 33.00 33.63 19.0M
2021-09-29 32.38 33.63 32.38 33.38 14.8M
2021-09-28 33.13 33.63 32.50 32.75 16.8M
2021-09-27 35.00 35.38 32.63 32.88 28.1M
2021-09-23 35.38 35.50 34.63 35.00 7.5M
2021-09-22 35.63 35.75 34.88 35.38 9.2M
2021-09-21 35.00 35.75 34.25 35.50 19.3M
2021-09-20 35.50 35.88 34.75 35.00 8.6M
2021-09-17 35.50 36.00 35.38 35.63 9.2M
2021-09-16 35.88 35.88 35.25 35.38 9.5M
2021-09-15 36.25 36.63 35.13 35.38 21.8M
2021-09-14 37.13 37.25 36.63 36.75 6.0M
2021-09-13 36.63 37.25 36.50 36.88 11.2M
2021-09-10 36.38 36.88 36.13 36.63 15.0M
2021-09-09 35.75 36.50 35.75 36.13 20.3M
2021-09-08 35.13 36.13 35.13 35.75 18.9M
2021-09-07 36.00 36.13 35.00 35.13 22.7M
2021-09-06 35.13 35.75 34.88 35.75 26.6M
2021-09-03 34.38 35.13 34.38 34.88 17.7M
2021-09-02 34.38 34.75 34.13 34.50 8.8M
2021-09-01 35.13 35.13 34.13 34.38 13.2M
2021-08-31 34.75 35.50 34.75 34.88 19.9M
2021-08-30 34.75 35.00 34.50 34.63 29.7M
2021-08-27 34.00 34.25 33.75 34.13 12.0M
2021-08-26 33.75 34.00 33.50 33.63 6.4M
2021-08-25 33.88 34.13 33.38 33.75 15.0M
2021-08-24 34.25 34.38 33.63 33.88 16.3M
2021-08-23 33.50 34.25 33.25 33.88 19.1M
2021-08-20 33.38 33.63 33.00 33.13 8.9M
2021-08-19 33.50 33.88 32.88 33.25 16.3M
2021-08-18 32.50 33.75 32.25 33.63 37.1M
2021-08-17 31.88 32.13 31.50 32.00 12.4M
2021-08-16 32.75 32.75 31.88 32.00 15.4M
2021-08-13 31.50 33.00 31.50 32.50 22.1M
2021-08-11 32.75 32.88 31.38 31.63 25.1M
2021-08-10 32.00 32.13 31.50 31.75 18.1M
2021-08-09 31.13 32.00 30.75 31.63 22.9M
2021-08-06 31.50 31.75 30.50 31.00 22.6M
2021-08-05 31.50 31.88 31.13 31.38 13.4M
2021-08-04 31.63 31.88 31.13 31.38 9.8M
2021-08-03 31.38 31.88 31.38 31.50 8.7M
2021-08-02 32.50 32.50 31.00 31.13 24.4M
2021-07-30 32.38 33.13 32.25 32.38 14.0M
2021-07-29 32.63 32.88 32.25 32.25 18.3M
2021-07-27 32.63 33.00 32.38 32.50 15.0M
2021-07-23 33.13 33.38 32.50 32.63 22.4M
2021-07-22 33.63 33.88 33.00 33.25 14.6M
2021-07-21 33.88 33.88 33.25 33.38 9.3M
2021-07-20 33.75 34.13 33.38 33.50 9.7M
2021-07-19 33.88 34.50 33.63 34.00 21.1M
2021-07-16 34.13 35.00 34.13 34.50 23.1M
2021-07-15 35.00 35.38 33.88 33.88 21.5M
2021-07-14 33.88 35.13 33.63 34.75 21.4M
2021-07-13 33.63 34.00 32.88 33.88 19.7M
2021-07-12 33.75 34.25 33.50 33.50 18.2M
2021-07-09 34.00 34.63 32.50 33.13 35.5M
2021-07-08 34.13 35.00 33.63 34.50 28.8M
2021-07-07 35.00 35.25 34.38 34.50 22.7M
2021-07-06 35.13 35.75 35.13 35.13 4.9M
2021-07-05 35.38 35.50 34.75 35.00 6.6M
2021-07-02 35.50 35.75 35.13 35.13 10.7M
2021-07-01 35.50 35.50 35.00 35.38 7.5M
2021-06-30 36.13 36.75 34.63 34.88 24.2M
2021-06-29 34.63 36.25 34.50 35.88 29.1M
2021-06-28 34.50 35.13 34.38 34.50 8.1M
2021-06-25 34.50 35.00 34.38 34.75 9.9M
2021-06-24 35.38 35.50 34.13 34.50 23.0M
2021-06-23 35.50 35.88 35.25 35.25 15.4M
2021-06-22 34.75 35.63 34.75 35.00 19.2M
2021-06-21 34.63 35.00 34.38 34.75 11.1M
2021-06-18 34.38 35.13 34.38 35.13 13.9M
2021-06-17 34.63 34.75 34.00 34.63 18.4M
2021-06-16 33.75 35.00 33.75 34.88 24.7M
2021-06-15 33.88 34.38 33.38 33.50 7.4M
2021-06-14 34.00 34.38 33.50 33.63 16.1M
2021-06-11 34.38 34.75 34.13 34.13 8.7M
2021-06-10 34.75 35.13 34.25 34.38 12.9M
2021-06-09 34.75 35.38 34.75 34.75 7.4M
2021-06-08 34.13 35.13 33.63 34.50 29.9M
2021-06-07 35.50 35.75 34.63 34.63 16.2M
2021-06-04 35.50 35.75 35.13 35.25 9.2M
2021-06-02 36.13 36.50 35.50 35.50 12.8M
2021-06-01 35.63 36.25 35.63 36.00 14.4M
2021-05-31 37.25 37.38 35.13 35.50 33.1M
2021-05-28 37.25 38.50 36.88 37.13 21.7M
2021-05-27 36.25 37.25 36.13 37.13 22.2M
2021-05-25 35.75 36.50 35.50 35.75 8.0M
2021-05-24 35.50 35.75 34.88 35.50 11.3M
2021-05-21 36.50 36.88 35.38 35.38 14.4M
2021-05-20 37.13 37.13 36.13 36.38 7.2M
2021-05-19 36.75 37.25 36.63 37.00 6.4M
2021-05-18 37.25 37.50 36.75 36.88 12.4M
2021-05-17 36.00 37.25 35.75 37.13 19.2M
2021-05-14 36.25 36.63 35.75 36.13 19.3M
2021-05-13 36.13 37.00 32.50 35.50 53.2M
2021-05-12 37.00 37.13 36.00 36.38 21.5M
2021-05-11 36.25 37.25 36.13 37.13 19.5M
2021-05-10 37.13 37.38 36.00 36.50 19.0M
2021-05-07 38.75 38.88 36.75 37.00 42.9M
2021-05-06 37.13 39.13 37.00 38.25 40.6M
2021-05-05 37.00 37.63 36.75 37.13 29.8M
2021-04-30 37.38 37.63 36.38 36.88 19.2M
2021-04-29 37.38 38.00 37.13 37.50 25.8M
2021-04-28 37.25 38.00 37.13 37.50 22.7M
2021-04-27 37.38 37.75 36.88 36.88 23.5M
2021-04-26 36.88 37.25 36.50 36.88 19.8M
2021-04-23 36.50 37.00 36.00 36.50 23.4M
2021-04-22 36.75 37.25 36.38 36.38 25.7M
2021-04-21 35.75 37.75 35.63 36.13 39.5M
2021-04-20 37.25 37.25 36.13 36.13 35.7M
2021-04-19 36.75 38.75 36.75 37.25 49.5M
2021-04-16 33.50 36.25 33.38 36.25 50.0M
2021-04-12 33.75 33.88 32.88 33.13 18.3M
2021-04-09 33.75 35.50 33.50 33.75 51.5M
2021-04-08 33.75 33.88 33.00 33.50 27.3M
2021-04-07 31.50 34.50 31.38 33.63 58.7M
2021-04-05 32.00 32.38 31.50 31.75 10.7M
2021-04-02 33.00 33.00 32.00 32.13 13.8M
2021-04-01 32.25 33.00 32.00 32.88 29.0M
2021-03-31 32.50 32.75 31.63 32.00 34.5M
2021-03-30 30.13 33.63 30.13 32.38 63.8M
2021-03-29 30.13 30.25 29.75 29.88 9.3M
2021-03-26 30.38 30.63 29.75 30.00 20.1M
2021-03-25 30.63 31.00 30.13 30.13 13.3M
2021-03-24 30.38 31.25 30.25 30.50 19.0M
2021-03-23 30.00 30.75 29.88 30.50 19.5M
2021-03-22 29.88 30.75 29.50 29.75 23.9M
2021-03-19 29.25 30.25 29.13 30.25 19.8M
2021-03-18 29.63 30.13 29.00 29.13 20.3M
2021-03-17 30.13 30.38 29.25 29.38 23.6M
2021-03-16 28.63 31.13 28.50 30.13 59.1M
2021-03-15 28.25 29.00 28.13 28.38 19.0M
2021-03-12 28.63 28.75 27.75 28.00 14.4M
2021-03-11 28.38 29.00 28.00 28.50 22.1M
2021-03-10 28.50 28.88 28.13 28.25 22.9M
2021-03-09 28.25 29.00 27.63 28.50 37.6M
2021-03-08 28.00 28.38 27.13 27.63 29.0M
2021-03-05 27.50 28.50 27.38 27.75 29.5M
2021-03-04 29.38 30.38 27.63 27.88 83.2M
2021-03-03 27.88 29.63 27.88 29.38 85.7M
2021-03-02 25.38 28.63 25.25 27.25 99.9M
2021-03-01 25.00 25.38 24.50 24.88 27.0M
2021-02-25 25.00 25.88 24.50 25.63 67.4M
2021-02-24 23.75 29.25 23.75 23.75 125.6M
2021-02-23 22.50 23.00 22.50 22.75 15.1M
2021-02-22 23.38 23.63 22.25 22.63 24.8M
2021-02-19 23.63 24.00 23.13 23.38 10.5M
2021-02-18 24.00 24.25 23.50 23.75 10.7M
2021-02-17 23.88 24.25 23.63 24.00 11.3M
2021-02-16 24.00 24.25 23.50 23.88 7.5M
2021-02-15 23.88 24.13 23.63 23.88 10.0M
2021-02-11 23.25 23.75 23.00 23.63 7.8M
2021-02-10 23.88 24.25 23.13 23.13 18.7M
2021-02-09 23.25 23.88 23.00 23.75 14.1M
2021-02-08 23.50 23.75 22.75 23.25 12.4M
2021-02-05 23.00 23.75 23.00 23.38 17.3M
2021-02-04 22.88 23.63 22.63 22.88 27.5M
2021-02-03 22.13 23.63 22.13 22.63 45.1M
2021-02-02 21.75 22.13 21.63 21.88 9.2M
2021-02-01 21.63 21.88 21.25 21.88 8.9M
2021-01-29 21.63 21.88 20.75 21.63 17.9M
2021-01-28 21.50 22.00 21.25 21.50 14.4M
2021-01-27 21.75 22.00 21.50 21.88 6.7M
2021-01-26 22.00 22.38 21.63 21.75 15.2M
2021-01-25 21.13 22.00 21.00 22.00 13.5M
2021-01-22 21.75 22.00 20.88 21.00 20.9M
2021-01-21 22.13 22.25 21.38 21.63 11.5M
2021-01-20 22.50 22.75 21.63 21.88 23.2M
2021-01-19 21.38 23.13 21.38 22.38 64.0M
2021-01-18 20.50 21.13 20.38 21.13 13.4M
2021-01-15 20.75 20.88 20.25 20.38 15.4M
2021-01-14 20.63 20.88 20.50 20.50 17.1M
2021-01-13 20.13 20.88 20.13 20.38 19.0M
2021-01-12 20.75 20.75 20.13 20.13 20.9M
2021-01-11 21.25 21.63 20.50 20.63 31.4M
2021-01-08 20.88 21.50 20.75 21.25 46.6M
2021-01-07 19.63 20.75 19.63 20.38 41.3M
2021-01-06 19.75 20.13 19.38 19.38 23.1M
2021-01-05 19.38 20.25 19.13 19.88 32.4M
2021-01-04 18.88 19.63 18.75 19.38 7.3M