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
2022-12-30 33.50 34.00 33.25 34.00 25.6M
2022-12-29 33.50 33.50 33.00 33.25 6.1M
2022-12-28 33.25 33.25 32.75 33.25 5.9M
2022-12-27 33.00 33.25 32.50 33.00 8.6M
2022-12-26 32.25 32.75 32.25 32.75 4.9M
2022-12-23 31.75 32.25 31.75 32.00 4.9M
2022-12-22 32.25 32.50 32.00 32.25 4.6M
2022-12-21 33.00 33.00 31.75 32.00 12.6M
2022-12-20 32.00 33.00 31.75 32.25 14.5M
2022-12-19 32.25 32.25 31.50 31.75 5.4M
2022-12-16 32.00 32.25 31.75 32.25 3.7M
2022-12-15 33.00 33.00 32.00 32.00 9.2M
2022-12-14 32.50 33.00 32.50 33.00 3.8M
2022-12-13 32.50 32.75 32.25 32.50 2.6M
2022-12-09 33.00 33.00 32.00 32.50 8.1M
2022-12-08 32.75 33.00 32.50 32.75 1.5M
2022-12-07 33.00 33.25 32.50 32.75 7.9M
2022-12-06 32.75 33.25 32.50 32.75 6.4M
2022-12-02 32.75 32.75 32.50 32.50 2.5M
2022-12-01 32.00 32.75 31.75 32.75 7.3M
2022-11-30 31.50 32.00 31.25 31.75 7.5M
2022-11-29 32.00 32.25 31.25 31.75 8.6M
2022-11-28 32.00 32.25 31.50 31.75 6.2M
2022-11-25 32.50 33.00 32.25 32.25 4.8M
2022-11-24 33.00 33.00 32.25 32.50 6.9M
2022-11-23 32.25 33.50 32.25 32.75 24.0M
2022-11-22 32.00 32.50 31.75 32.00 8.4M
2022-11-21 31.50 32.50 31.50 31.75 10.2M
2022-11-18 31.50 31.75 30.75 31.25 5.9M
2022-11-17 31.75 31.75 31.25 31.25 6.2M
2022-11-16 32.25 32.50 31.75 31.75 9.2M
2022-11-15 31.25 32.25 31.00 32.25 18.8M
2022-11-14 30.00 31.50 29.75 31.00 17.9M
2022-11-11 30.75 31.00 30.25 30.50 11.8M
2022-11-10 29.50 30.00 29.00 29.75 7.8M
2022-11-09 30.25 30.50 29.25 29.50 12.8M
2022-11-08 30.25 30.50 30.00 30.25 8.3M
2022-11-07 31.00 31.25 30.25 30.25 11.6M
2022-11-04 31.00 31.25 30.75 31.00 2.7M
2022-11-03 30.75 31.00 30.50 30.75 6.4M
2022-11-02 31.25 31.50 30.75 31.00 7.3M
2022-11-01 30.50 31.50 30.25 31.25 10.5M
2022-10-31 30.00 31.00 30.00 30.25 8.4M
2022-10-28 30.25 30.25 29.25 29.75 16.3M
2022-10-27 29.75 30.50 29.50 30.25 8.1M
2022-10-26 30.50 30.75 29.50 29.75 14.1M
2022-10-25 31.75 31.75 30.50 30.75 10.3M
2022-10-21 31.75 32.50 31.50 31.50 7.3M
2022-10-20 32.50 32.50 31.75 31.75 7.8M
2022-10-19 32.75 33.00 32.25 32.25 8.3M
2022-10-18 32.50 33.00 32.00 32.50 12.9M
2022-10-17 31.25 32.25 31.00 32.00 9.2M
2022-10-12 31.00 31.75 30.75 31.25 7.1M
2022-10-11 30.25 31.25 29.75 30.75 17.4M
2022-10-10 30.25 30.75 30.00 30.25 11.4M
2022-10-07 30.50 30.75 29.75 30.50 7.5M
2022-10-06 30.25 31.00 30.00 30.25 12.4M
2022-10-05 29.25 30.50 29.00 30.00 18.5M
2022-10-04 28.50 29.00 27.75 28.75 25.5M
2022-10-03 29.00 29.25 27.50 27.50 28.3M
2022-09-30 28.75 29.75 28.50 29.00 24.2M
2022-09-29 30.50 30.50 28.75 29.00 22.9M
2022-09-28 30.00 30.75 28.50 30.00 31.9M
2022-09-27 30.75 31.25 30.00 30.25 14.9M
2022-09-26 30.75 31.75 30.50 30.50 11.2M
2022-09-23 32.00 32.50 30.75 31.00 21.7M
2022-09-22 31.25 32.50 31.25 32.25 10.1M
2022-09-21 32.50 33.00 31.50 31.75 12.0M
2022-09-20 33.50 33.75 32.25 32.50 14.4M
2022-09-19 33.00 34.00 33.00 33.25 8.8M
2022-09-16 33.75 34.00 33.00 33.00 6.6M
2022-09-15 33.50 34.00 33.25 33.75 9.9M
2022-09-14 33.00 33.50 32.75 33.25 13.2M
2022-09-13 33.75 34.00 33.25 33.50 13.1M
2022-09-12 34.00 34.25 33.50 33.50 15.8M
2022-09-09 34.00 34.25 33.50 33.75 14.4M
2022-09-08 34.50 35.00 33.50 34.00 35.4M
2022-09-07 34.00 34.50 33.75 34.00 23.1M
2022-09-06 34.00 34.50 33.50 33.75 15.6M
2022-09-05 33.75 34.50 33.25 34.00 13.3M
2022-09-02 34.00 34.50 33.75 34.00 12.3M
2022-09-01 34.50 35.00 33.50 34.00 17.0M
2022-08-31 34.50 35.00 34.25 34.50 13.1M
2022-08-30 35.00 35.25 34.50 35.00 19.0M
2022-08-29 34.00 35.50 33.75 35.00 18.7M
2022-08-26 36.00 36.25 35.25 35.50 17.9M
2022-08-25 35.00 36.00 34.50 36.00 26.1M
2022-08-24 33.50 34.75 33.25 34.25 16.7M
2022-08-23 33.25 34.00 33.25 33.75 15.8M
2022-08-22 33.75 34.25 33.25 33.75 15.2M
2022-08-19 34.50 35.00 33.75 34.00 12.3M
2022-08-18 34.25 34.50 33.75 34.25 7.6M
2022-08-17 33.75 34.75 33.25 34.25 14.7M
2022-08-16 33.00 34.00 32.75 34.00 15.9M
2022-08-15 32.00 33.25 31.00 33.00 26.6M
2022-08-11 33.00 34.00 32.50 33.25 21.7M
2022-08-10 32.75 33.00 32.00 32.50 14.8M
2022-08-09 33.00 33.50 32.75 33.00 15.9M
2022-08-08 33.50 33.50 32.50 33.00 20.1M
2022-08-05 32.75 34.00 32.25 33.50 27.0M
2022-08-04 32.50 33.25 32.25 32.50 25.3M
2022-08-03 32.00 32.50 31.50 32.25 12.0M
2022-08-02 32.75 33.00 32.00 32.50 16.9M
2022-08-01 30.75 33.25 30.50 33.25 41.0M
2022-07-27 31.00 31.00 29.75 30.50 20.7M
2022-07-26 31.25 31.50 30.50 31.00 18.6M
2022-07-25 30.25 31.50 29.75 31.00 28.1M
2022-07-22 29.25 30.25 28.75 29.75 24.1M
2022-07-21 28.50 29.50 28.25 29.25 20.4M
2022-07-20 27.75 29.00 27.50 28.50 27.3M
2022-07-19 27.50 27.75 26.50 27.25 16.5M
2022-07-18 28.50 29.00 27.50 27.75 23.3M
2022-07-15 27.25 28.75 27.25 28.50 25.8M
2022-07-14 27.00 27.50 26.25 27.00 14.7M
2022-07-12 27.75 28.00 26.75 27.00 20.1M
2022-07-11 27.75 28.25 27.50 28.00 6.1M
2022-07-08 28.50 29.25 27.50 27.75 35.2M
2022-07-07 27.25 28.25 27.00 28.00 20.4M
2022-07-06 27.50 28.25 27.00 27.25 23.5M
2022-07-05 29.00 29.00 27.50 27.50 28.0M
2022-07-04 29.25 29.50 28.50 28.75 19.2M
2022-07-01 30.25 30.50 29.00 29.00 28.0M
2022-06-30 30.00 30.25 29.00 30.00 46.4M
2022-06-29 31.00 31.00 29.50 30.25 45.0M
2022-06-28 32.50 32.50 31.00 31.25 25.4M
2022-06-27 32.50 33.25 32.00 32.50 14.5M
2022-06-24 32.50 32.50 31.75 32.00 5.9M
2022-06-23 31.50 32.25 31.50 32.00 12.8M
2022-06-22 31.50 32.00 31.00 31.25 12.8M
2022-06-21 32.00 32.25 31.50 31.75 9.7M
2022-06-20 31.50 32.50 30.75 32.00 15.5M
2022-06-17 31.00 32.00 31.00 31.50 17.3M
2022-06-16 32.50 33.00 31.25 31.50 12.1M
2022-06-15 32.75 32.75 31.50 32.00 17.1M
2022-06-14 32.75 33.25 32.25 32.50 11.9M
2022-06-13 33.25 33.75 32.00 32.75 28.2M
2022-06-10 33.75 34.25 33.25 33.75 17.4M
2022-06-09 34.25 34.25 33.50 33.75 17.9M
2022-06-08 34.75 35.25 34.00 34.25 25.2M
2022-06-07 35.50 35.50 34.25 34.75 23.3M
2022-06-06 36.25 36.50 35.00 35.75 12.7M
2022-06-02 37.25 37.50 36.00 36.25 16.7M
2022-06-01 38.00 38.25 37.25 37.50 7.4M
2022-05-31 37.75 38.25 37.00 37.75 11.4M
2022-05-30 37.50 38.00 37.50 38.00 8.0M
2022-05-27 37.75 38.00 37.50 37.50 5.1M
2022-05-26 37.25 37.75 37.25 37.25 3.6M
2022-05-25 37.25 37.75 37.00 37.00 5.4M
2022-05-24 37.75 38.00 36.75 37.25 9.3M
2022-05-23 37.75 38.00 37.50 37.75 5.4M
2022-05-20 37.75 38.00 37.25 37.75 7.1M
2022-05-19 37.00 37.75 36.75 37.50 13.9M
2022-05-18 37.50 38.75 37.50 38.50 14.1M
2022-05-17 38.00 38.00 36.75 37.50 16.1M
2022-05-13 37.25 37.75 35.75 37.25 33.1M
2022-05-12 36.00 37.00 35.00 36.25 32.4M
2022-05-11 38.00 38.00 35.50 36.00 23.0M
2022-05-10 37.25 38.50 37.00 38.00 14.8M
2022-05-09 38.75 39.00 37.75 38.25 9.1M
2022-05-06 38.00 39.75 37.75 39.25 14.2M
2022-05-05 41.00 41.25 39.75 39.75 14.4M
2022-05-03 41.75 42.00 40.25 40.75 11.9M
2022-04-29 41.75 42.25 41.50 41.75 6.5M
2022-04-28 42.00 42.25 41.25 42.00 8.6M
2022-04-27 41.75 42.25 41.50 41.75 6.1M
2022-04-26 43.00 43.25 42.25 42.25 6.4M
2022-04-25 41.75 43.00 41.50 42.75 8.4M
2022-04-22 42.50 42.75 41.75 42.25 6.5M
2022-04-21 42.75 43.00 42.50 42.75 2.9M
2022-04-20 43.25 43.25 42.25 42.50 8.6M
2022-04-19 41.75 43.50 41.75 42.75 18.5M
2022-04-18 41.50 42.25 41.25 41.50 5.2M
2022-04-12 41.50 42.25 41.25 41.75 5.7M
2022-04-11 42.25 42.50 41.50 41.50 5.4M
2022-04-08 42.25 42.75 41.50 42.50 7.0M
2022-04-07 42.00 42.50 41.50 42.00 13.4M
2022-04-05 43.00 43.25 42.50 42.50 9.3M
2022-04-04 42.25 43.00 42.00 42.75 5.8M
2022-04-01 43.50 43.50 42.25 42.50 8.1M
2022-03-31 42.25 43.00 42.00 43.00 9.7M
2022-03-30 42.25 43.00 41.50 42.25 16.5M
2022-03-29 43.00 43.75 41.25 41.50 25.6M
2022-03-28 42.00 43.00 42.00 42.75 8.6M
2022-03-25 42.50 42.75 41.75 42.00 9.8M
2022-03-24 41.50 43.00 41.00 42.75 10.0M
2022-03-23 41.75 42.00 41.25 41.50 6.6M
2022-03-22 42.25 42.25 41.25 41.75 7.0M
2022-03-21 42.00 42.50 41.75 42.00 6.3M
2022-03-18 42.75 42.75 41.50 41.75 8.8M
2022-03-17 42.50 43.00 41.25 42.75 22.7M
2022-03-16 40.75 42.25 40.75 42.25 20.0M
2022-03-15 40.75 41.25 40.25 40.50 9.2M
2022-03-14 42.25 42.50 40.25 40.75 23.1M
2022-03-11 43.50 43.50 41.25 42.25 35.8M
2022-03-10 42.25 43.00 41.38 41.75 41.8M
2022-03-09 39.63 41.88 39.00 41.88 35.2M
2022-03-08 39.00 39.50 37.00 38.88 34.2M
2022-03-07 40.75 41.13 39.00 39.13 20.5M
2022-03-04 40.75 41.75 40.50 41.13 13.0M
2022-03-03 41.00 41.50 40.75 41.00 13.9M
2022-03-02 42.00 42.13 40.63 40.75 29.7M
2022-03-01 41.63 42.25 41.50 41.75 19.3M
2022-02-28 42.88 43.00 40.88 41.25 30.2M
2022-02-25 40.13 41.00 40.00 40.88 20.5M
2022-02-24 39.88 40.00 39.00 39.63 14.5M
2022-02-23 39.13 40.13 39.00 40.13 17.7M
2022-02-22 38.75 39.00 38.25 38.88 8.3M
2022-02-21 38.00 39.25 38.00 38.88 13.8M
2022-02-18 37.25 38.25 37.13 38.13 9.4M
2022-02-17 38.50 38.75 37.13 37.50 15.8M
2022-02-15 36.75 38.38 36.75 38.25 17.1M
2022-02-14 37.75 37.75 36.63 36.75 17.8M
2022-02-11 37.75 38.63 37.63 37.88 17.5M
2022-02-10 39.13 39.38 38.38 38.50 17.6M
2022-02-09 39.63 40.75 39.13 39.38 21.1M
2022-02-08 39.13 39.88 39.13 39.25 10.0M
2022-02-07 39.25 39.75 39.00 39.13 9.8M
2022-02-04 39.25 39.63 38.88 39.13 10.0M
2022-02-03 40.00 40.25 39.00 39.13 20.5M
2022-02-02 40.25 40.63 39.88 40.25 7.4M
2022-02-01 39.50 40.63 39.38 40.25 13.9M
2022-01-31 40.00 40.13 39.13 39.25 9.3M
2022-01-28 39.00 39.75 39.00 39.38 15.0M
2022-01-27 38.63 39.13 38.13 38.88 13.2M
2022-01-26 39.25 39.75 38.63 38.63 13.1M
2022-01-25 38.38 40.38 38.38 39.13 21.4M
2022-01-24 38.38 38.50 37.50 37.88 13.7M
2022-01-21 38.50 39.13 38.25 38.50 8.7M
2022-01-20 39.13 39.63 38.63 38.75 7.6M
2022-01-19 39.00 39.50 38.00 39.00 22.6M
2022-01-18 39.38 40.13 39.13 39.13 11.0M
2022-01-17 39.50 40.13 39.13 39.63 11.0M
2022-01-14 39.75 40.25 39.50 39.63 7.8M
2022-01-13 39.75 40.13 39.63 39.88 10.7M
2022-01-12 41.00 41.13 39.75 39.88 17.8M
2022-01-11 40.88 41.00 40.38 40.88 8.4M
2022-01-10 41.00 41.00 40.50 40.88 5.1M
2022-01-07 41.63 42.00 40.50 41.00 16.6M
2022-01-06 41.38 41.75 41.13 41.50 14.1M
2022-01-05 42.00 42.13 41.38 41.63 9.0M
2022-01-04 41.13 42.13 40.75 41.88 15.2M