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
2024-12-30 26.75 27.00 25.75 26.25 23.5M
2024-12-27 26.25 27.00 26.25 27.00 4.1M
2024-12-26 26.25 27.50 26.25 26.50 13.4M
2024-12-25 26.50 26.50 25.75 26.25 6.8M
2024-12-24 27.00 27.00 26.25 26.50 3.6M
2024-12-23 27.00 27.50 26.50 27.00 4.1M
2024-12-20 27.00 27.25 26.50 26.75 6.0M
2024-12-19 26.50 27.50 26.50 27.25 5.7M
2024-12-18 26.75 27.50 26.50 27.00 9.6M
2024-12-17 27.50 27.75 26.25 26.50 11.7M
2024-12-16 27.00 27.75 26.75 27.75 6.7M
2024-12-13 27.25 27.50 26.75 27.00 6.6M
2024-12-12 27.50 27.75 27.00 27.50 7.9M
2024-12-11 27.25 27.50 27.00 27.25 4.8M
2024-12-09 27.25 27.50 27.00 27.25 4.2M
2024-12-06 27.50 28.00 27.00 27.25 6.2M
2024-12-04 27.75 28.00 27.25 27.50 4.8M
2024-12-03 27.50 28.00 27.25 27.50 7.7M
2024-12-02 27.00 27.25 26.75 27.25 3.7M
2024-11-29 26.50 27.25 26.50 26.50 3.4M
2024-11-28 26.75 27.00 26.25 26.50 6.5M
2024-11-27 27.00 27.25 26.50 27.00 4.0M
2024-11-26 27.75 27.75 26.75 27.00 8.8M
2024-11-25 27.50 27.75 27.00 27.50 9.3M
2024-11-22 26.25 27.25 25.25 27.00 11.6M
2024-11-21 26.50 26.75 26.00 26.25 5.7M
2024-11-20 26.75 27.00 26.25 26.75 4.4M
2024-11-19 26.75 27.50 26.25 26.75 9.3M
2024-11-18 26.75 27.00 26.50 26.75 3.0M
2024-11-15 27.75 27.75 26.50 26.50 7.1M
2024-11-14 27.50 28.00 26.75 27.50 9.7M
2024-11-13 26.25 27.75 26.00 27.50 20.6M
2024-11-12 27.50 27.50 25.50 26.00 15.3M
2024-11-11 27.00 27.50 26.50 27.50 7.0M
2024-11-08 27.25 27.25 26.25 27.00 5.6M
2024-11-07 27.00 27.25 26.75 27.25 8.6M
2024-11-06 27.75 28.00 26.75 26.75 12.0M
2024-11-05 27.25 28.25 27.25 28.25 9.5M
2024-11-04 28.00 28.25 27.00 27.50 8.7M
2024-11-01 28.00 28.25 27.75 27.75 5.8M
2024-10-31 26.75 28.25 26.50 28.00 19.7M
2024-10-30 25.75 27.00 25.75 26.50 10.9M
2024-10-29 26.00 26.00 25.25 25.50 4.8M
2024-10-28 26.00 26.25 25.50 26.00 3.5M
2024-10-25 26.50 27.00 26.00 26.00 9.9M
2024-10-24 25.75 26.75 25.75 26.75 10.2M
2024-10-22 26.00 26.25 25.75 25.75 9.0M
2024-10-21 26.00 26.50 26.00 26.25 5.8M
2024-10-18 27.00 27.50 26.25 26.25 8.7M
2024-10-17 26.50 27.50 26.50 27.00 13.4M
2024-10-16 26.50 26.75 26.00 26.50 8.8M
2024-10-15 26.25 26.50 26.00 26.50 12.5M
2024-10-11 26.50 26.75 26.00 26.00 13.4M
2024-10-10 26.00 26.75 25.75 26.25 28.8M
2024-10-09 26.00 26.00 25.50 25.75 20.4M
2024-10-08 23.90 25.75 23.90 25.50 28.0M
2024-10-07 24.10 24.10 23.70 23.90 4.6M
2024-10-04 23.80 24.10 23.60 24.00 8.6M
2024-10-03 23.70 24.00 23.50 23.80 6.8M
2024-10-02 24.30 24.60 23.60 23.60 13.1M
2024-10-01 24.00 24.40 23.90 24.40 7.5M
2024-09-30 23.50 24.00 23.40 23.90 6.1M
2024-09-27 24.10 24.10 23.40 23.60 12.9M
2024-09-26 23.90 24.40 23.80 24.00 10.9M
2024-09-25 24.20 24.40 23.80 23.90 16.8M
2024-09-24 24.30 24.40 23.80 24.10 13.1M
2024-09-23 24.90 25.00 24.10 24.20 12.6M
2024-09-20 24.80 25.25 24.60 24.90 15.9M
2024-09-19 24.40 25.00 24.00 24.60 17.6M
2024-09-18 24.70 25.00 24.30 24.40 9.9M
2024-09-17 24.70 25.25 24.60 24.60 14.6M
2024-09-16 25.25 25.25 24.60 24.70 15.3M
2024-09-13 25.75 25.75 25.00 25.25 2.7M
2024-09-12 25.75 26.00 25.25 25.50 6.0M
2024-09-11 25.75 25.75 25.00 25.75 12.6M
2024-09-10 26.00 26.25 25.00 25.75 26.0M
2024-09-09 25.75 26.25 25.50 26.00 10.4M
2024-09-06 25.25 25.75 25.00 25.75 11.4M
2024-09-05 24.50 25.25 24.50 24.90 15.4M
2024-09-04 24.40 24.70 23.90 24.40 14.5M
2024-09-03 24.40 24.90 24.20 24.70 11.8M
2024-09-02 24.50 24.70 24.20 24.30 6.1M
2024-08-30 24.20 24.50 24.20 24.50 7.4M
2024-08-29 24.30 24.70 24.10 24.30 15.0M
2024-08-28 24.20 24.50 23.90 24.30 10.3M
2024-08-27 24.30 24.50 24.00 24.20 9.3M
2024-08-26 23.90 24.30 23.80 24.20 23.0M
2024-08-23 23.60 23.90 23.20 23.90 16.7M
2024-08-22 23.00 23.70 22.80 23.60 20.6M
2024-08-21 22.60 23.10 22.30 23.00 17.3M
2024-08-20 22.30 22.80 22.20 22.60 20.9M
2024-08-19 22.30 22.70 22.00 22.30 17.7M
2024-08-16 21.80 22.60 21.70 22.00 28.6M
2024-08-15 21.50 23.30 21.40 21.90 36.2M
2024-08-14 20.10 20.60 19.90 20.10 9.7M
2024-08-13 20.20 20.60 19.90 20.10 6.5M
2024-08-09 19.90 20.60 19.90 20.20 14.5M
2024-08-08 19.50 19.80 19.40 19.60 4.7M
2024-08-07 19.40 19.70 19.30 19.40 4.3M
2024-08-06 19.50 19.60 19.20 19.30 6.7M
2024-08-05 20.00 20.00 18.90 19.20 19.7M
2024-08-02 20.30 20.50 20.10 20.30 4.2M
2024-08-01 20.50 20.70 20.20 20.50 5.4M
2024-07-31 20.30 20.60 20.20 20.40 6.5M
2024-07-30 21.20 21.20 20.40 20.50 9.9M
2024-07-26 20.40 21.20 20.20 21.20 17.4M
2024-07-25 20.30 20.60 20.10 20.50 11.5M
2024-07-24 20.40 20.60 20.30 20.50 10.5M
2024-07-23 20.00 20.30 19.60 20.30 17.5M
2024-07-19 20.30 20.60 20.20 20.20 7.0M
2024-07-18 20.50 20.70 20.20 20.40 8.0M
2024-07-17 20.40 20.90 20.40 20.60 10.4M
2024-07-16 20.50 20.90 20.40 20.40 9.0M
2024-07-15 20.60 20.70 20.30 20.60 4.4M
2024-07-12 20.80 20.80 20.60 20.80 8.4M
2024-07-11 20.80 21.00 20.60 20.80 7.0M
2024-07-10 21.00 21.10 20.70 20.80 11.9M
2024-07-09 21.10 21.30 20.80 20.90 12.8M
2024-07-08 20.40 21.30 20.40 21.00 19.2M
2024-07-05 19.40 20.90 19.30 20.60 41.4M
2024-07-04 19.20 19.50 19.20 19.30 10.6M
2024-07-03 19.20 19.60 19.20 19.20 16.1M
2024-07-02 19.00 19.30 18.70 19.10 17.6M
2024-07-01 18.60 19.40 18.60 19.00 31.5M
2024-06-28 18.10 18.80 17.80 18.60 54.0M
2024-06-27 17.50 17.60 17.30 17.50 8.3M
2024-06-26 17.60 17.90 17.40 17.60 8.8M
2024-06-25 17.50 17.80 17.50 17.60 8.7M
2024-06-24 17.20 17.40 17.00 17.40 6.3M
2024-06-21 16.60 17.30 16.50 17.30 14.0M
2024-06-20 16.90 16.90 16.50 16.50 9.6M
2024-06-19 16.80 17.00 16.40 17.00 17.7M
2024-06-18 16.90 17.10 16.70 16.70 7.7M
2024-06-17 17.30 17.30 16.70 16.80 11.3M
2024-06-14 17.40 17.60 17.20 17.20 7.2M
2024-06-13 17.80 17.90 17.10 17.20 11.7M
2024-06-12 17.20 18.00 17.20 17.60 32.7M
2024-06-11 17.10 17.60 16.90 17.10 20.7M
2024-06-10 17.00 17.10 16.80 17.00 8.3M
2024-06-07 16.90 17.20 16.70 17.00 9.4M
2024-06-06 17.00 17.20 16.80 16.90 15.5M
2024-06-05 16.90 17.60 16.80 16.90 27.9M
2024-06-04 17.90 17.90 16.40 16.80 30.1M
2024-05-31 18.00 18.10 17.50 17.70 13.0M
2024-05-30 17.90 18.20 17.60 18.00 13.9M
2024-05-29 18.10 18.20 17.70 18.00 15.0M
2024-05-28 18.20 18.40 18.00 18.10 19.1M
2024-05-27 19.10 19.10 18.10 18.30 34.0M
2024-05-24 19.00 19.50 18.90 19.30 11.8M
2024-05-23 19.40 19.60 19.10 19.30 12.8M
2024-05-21 19.70 19.70 19.30 19.50 14.1M
2024-05-20 19.20 19.60 19.10 19.60 20.6M
2024-05-17 18.90 19.20 18.80 19.00 9.6M
2024-05-16 19.20 19.40 18.80 19.00 12.7M
2024-05-15 19.50 19.50 19.00 19.10 11.3M
2024-05-14 19.40 19.50 18.70 19.30 14.7M
2024-05-13 19.60 19.80 19.40 19.50 16.3M
2024-05-10 19.20 19.70 19.10 19.50 15.0M
2024-05-09 19.50 19.70 19.00 19.00 11.9M
2024-05-08 19.30 19.40 19.10 19.30 12.0M
2024-05-07 19.40 19.60 19.00 19.30 8.5M
2024-05-03 19.10 19.40 19.10 19.30 13.5M
2024-05-02 18.30 19.40 18.30 19.00 22.1M
2024-04-30 18.10 18.40 17.80 18.30 15.9M
2024-04-29 18.30 18.60 18.00 18.10 7.0M
2024-04-26 18.30 18.30 18.10 18.10 2.0M
2024-04-25 18.30 18.60 18.10 18.30 6.4M
2024-04-24 18.10 18.40 18.10 18.30 9.2M
2024-04-23 18.00 18.20 17.90 18.00 5.4M
2024-04-22 17.50 18.10 17.40 17.90 9.7M
2024-04-19 17.50 17.70 17.20 17.20 12.9M
2024-04-18 18.40 18.40 17.80 18.00 16.5M
2024-04-17 18.70 18.70 18.20 18.30 13.0M
2024-04-11 19.20 19.20 18.70 18.90 14.6M
2024-04-10 19.20 19.60 19.20 19.30 11.1M
2024-04-09 19.00 19.30 19.00 19.10 8.4M
2024-04-05 18.80 19.20 18.60 19.00 8.0M
2024-04-04 19.00 19.10 18.80 19.00 5.4M
2024-04-03 19.10 19.30 18.90 18.90 6.8M
2024-04-02 19.40 19.60 19.20 19.20 8.0M
2024-04-01 19.20 19.50 19.10 19.30 11.3M
2024-03-29 18.90 19.20 18.50 19.10 10.1M
2024-03-28 19.20 19.30 18.70 18.90 13.2M
2024-03-27 19.10 19.40 19.00 19.20 12.5M
2024-03-26 18.30 19.00 18.30 19.00 13.1M
2024-03-25 18.60 18.80 18.20 18.30 5.7M
2024-03-22 18.50 18.80 18.50 18.70 5.0M
2024-03-21 18.30 18.80 18.30 18.60 19.8M
2024-03-20 18.80 18.80 18.00 18.10 26.4M
2024-03-19 19.00 19.10 18.80 18.80 4.3M
2024-03-18 18.90 19.10 18.90 19.00 7.3M
2024-03-15 19.00 19.00 18.80 18.80 7.2M
2024-03-14 19.00 19.20 19.00 19.10 6.7M
2024-03-13 19.30 19.40 19.00 19.00 10.5M
2024-03-12 19.40 19.60 19.30 19.30 4.3M
2024-03-11 19.40 19.60 19.30 19.30 4.9M
2024-03-08 19.00 19.60 19.00 19.40 7.6M
2024-03-07 19.10 19.30 18.80 18.90 18.2M
2024-03-06 19.50 19.90 19.20 19.70 17.4M
2024-03-05 19.80 20.00 19.40 19.50 20.6M
2024-03-04 20.10 20.20 19.70 19.90 22.5M
2024-03-01 20.60 20.80 20.10 20.10 8.9M
2024-02-29 20.50 20.70 20.10 20.70 13.1M
2024-02-28 20.30 20.80 20.00 20.40 23.6M
2024-02-27 20.80 21.00 20.80 20.80 12.4M
2024-02-23 21.00 21.50 20.60 20.90 75.9M
2024-02-22 22.00 22.70 21.90 22.50 16.5M
2024-02-21 21.90 22.10 21.60 21.90 6.2M
2024-02-20 22.00 22.00 21.60 21.90 7.0M
2024-02-19 21.70 22.20 21.60 21.90 6.1M
2024-02-16 22.20 22.30 21.60 21.70 10.3M
2024-02-15 22.30 22.40 22.10 22.10 6.8M
2024-02-14 22.20 22.30 21.90 22.30 13.5M
2024-02-13 22.60 22.70 22.20 22.40 9.8M
2024-02-12 22.50 22.70 22.30 22.40 9.6M
2024-02-09 22.50 22.80 22.50 22.50 6.1M
2024-02-08 22.60 22.70 22.40 22.50 10.7M
2024-02-07 22.40 22.80 22.30 22.60 25.9M
2024-02-06 21.40 22.30 21.30 22.00 24.8M
2024-02-05 21.50 21.60 21.30 21.40 5.3M
2024-02-02 21.30 21.60 21.20 21.40 9.3M
2024-02-01 21.20 21.40 20.90 21.00 9.0M
2024-01-31 21.80 21.80 20.90 21.20 16.3M
2024-01-30 21.70 22.20 21.60 21.70 12.7M
2024-01-29 21.60 21.70 21.30 21.60 3.8M
2024-01-26 21.70 21.80 21.20 21.30 5.2M
2024-01-25 21.50 21.60 21.20 21.50 6.9M
2024-01-24 20.80 21.80 20.70 21.60 16.8M
2024-01-23 21.60 21.80 20.60 20.80 25.0M
2024-01-22 22.10 22.10 21.50 21.60 10.0M
2024-01-19 21.90 22.30 21.70 22.00 10.8M
2024-01-18 22.10 22.20 21.50 21.70 28.0M
2024-01-17 22.20 22.30 21.80 22.10 16.4M
2024-01-16 22.70 22.80 22.30 22.30 16.8M
2024-01-15 23.10 23.20 22.60 22.80 13.2M
2024-01-12 23.10 23.30 22.70 23.00 29.7M
2024-01-11 24.60 24.70 22.90 23.20 45.8M
2024-01-10 24.90 25.00 24.50 24.60 11.6M
2024-01-09 25.50 25.50 24.80 24.80 9.1M
2024-01-08 25.75 25.75 24.80 25.00 19.5M
2024-01-05 26.00 26.25 25.25 25.75 11.7M
2024-01-04 25.50 26.25 25.25 26.00 12.6M
2024-01-03 25.75 26.00 25.25 25.75 15.2M
2024-01-02 24.00 26.50 24.00 26.50 33.0M