Communication & System Solution PCL

CSS
🏛️ 泰国 →
0.81
最后更新: 2025-10-03
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 2.02 2.02 1.99 2.00 2.8M
2021-12-29 2.00 2.02 1.99 2.00 3.7M
2021-12-28 1.98 2.06 1.98 2.00 10.8M
2021-12-27 1.99 2.02 1.98 1.98 9.6M
2021-12-24 2.00 2.02 1.99 2.00 6.5M
2021-12-23 2.00 2.04 2.00 2.00 5.3M
2021-12-22 2.04 2.06 2.00 2.00 5.5M
2021-12-21 2.04 2.08 2.00 2.02 5.5M
2021-12-20 2.10 2.12 2.02 2.02 12.8M
2021-12-17 2.12 2.14 2.08 2.10 5.6M
2021-12-16 2.10 2.14 2.08 2.12 7.8M
2021-12-15 2.18 2.18 2.06 2.08 18.9M
2021-12-14 2.20 2.22 2.14 2.16 12.2M
2021-12-13 2.22 2.26 2.18 2.20 15.2M
2021-12-09 2.26 2.30 2.18 2.20 45.4M
2021-12-08 2.22 2.24 2.16 2.22 30.3M
2021-12-07 2.12 2.26 2.12 2.22 89.9M
2021-12-03 2.12 2.16 2.10 2.12 5.7M
2021-12-02 2.14 2.22 2.10 2.12 27.7M
2021-12-01 2.08 2.16 2.04 2.16 14.4M
2021-11-30 2.08 2.16 2.04 2.08 23.1M
2021-11-29 2.06 2.12 2.04 2.06 8.9M
2021-11-26 2.16 2.16 2.04 2.10 31.8M
2021-11-25 2.18 2.22 2.14 2.16 36.1M
2021-11-24 2.06 2.20 2.04 2.20 92.7M
2021-11-23 2.06 2.10 2.04 2.04 13.7M
2021-11-22 2.14 2.14 2.02 2.06 29.9M
2021-11-19 1.98 2.12 1.98 2.10 27.6M
2021-11-18 1.98 1.99 1.96 1.98 2.6M
2021-11-17 1.98 1.99 1.97 1.98 1.9M
2021-11-16 1.97 1.97 1.96 1.97 1.8M
2021-11-15 1.96 1.98 1.95 1.96 3.0M
2021-11-12 1.94 1.94 1.92 1.94 1.5M
2021-11-11 1.96 1.96 1.92 1.92 1.0M
2021-11-10 1.93 1.96 1.91 1.94 1.7M
2021-11-09 1.92 1.93 1.91 1.93 1.0M
2021-11-08 1.91 1.93 1.91 1.91 1.0M
2021-11-05 1.93 1.93 1.91 1.91 0.7M
2021-11-04 1.87 1.92 1.87 1.91 2.0M
2021-11-03 1.92 1.94 1.88 1.88 3.7M
2021-11-02 1.97 1.97 1.91 1.92 8.8M
2021-11-01 1.99 2.00 1.97 1.97 3.5M
2021-10-29 2.02 2.02 1.99 1.99 2.0M
2021-10-28 2.02 2.02 1.99 2.00 2.0M
2021-10-27 2.00 2.02 1.98 2.02 3.6M
2021-10-26 2.00 2.02 1.98 2.00 3.6M
2021-10-25 2.00 2.02 1.99 2.00 2.8M
2021-10-21 2.02 2.02 2.00 2.02 1.4M
2021-10-20 2.02 2.04 1.99 1.99 4.0M
2021-10-19 2.04 2.06 2.00 2.02 4.1M
2021-10-18 2.08 2.08 2.02 2.04 6.4M
2021-10-15 2.08 2.14 2.04 2.06 21.1M
2021-10-14 2.04 2.10 2.04 2.06 16.5M
2021-10-12 2.08 2.08 2.02 2.02 12.2M
2021-10-11 2.02 2.10 2.02 2.06 24.1M
2021-10-08 2.00 2.02 1.99 2.00 2.3M
2021-10-07 1.98 2.02 1.98 1.99 3.3M
2021-10-06 1.99 2.00 1.97 1.99 4.2M
2021-10-05 2.02 2.02 1.97 1.98 3.7M
2021-10-04 1.97 2.02 1.97 2.00 2.7M
2021-10-01 1.96 2.02 1.95 1.97 6.4M
2021-09-30 2.00 2.04 1.96 1.96 6.9M
2021-09-29 1.98 2.02 1.98 2.00 4.5M
2021-09-28 2.00 2.02 1.98 1.99 3.5M
2021-09-27 2.02 2.06 1.98 1.99 6.1M
2021-09-23 2.04 2.06 1.99 2.00 3.5M
2021-09-22 2.04 2.06 2.00 2.02 3.4M
2021-09-21 2.00 2.04 1.95 2.04 10.7M
2021-09-20 2.02 2.06 1.99 2.00 6.7M
2021-09-17 2.08 2.10 2.00 2.02 14.1M
2021-09-16 2.12 2.12 2.08 2.10 5.2M
2021-09-15 2.12 2.14 2.08 2.10 10.6M
2021-09-14 2.12 2.14 2.08 2.12 10.5M
2021-09-13 2.18 2.18 2.08 2.08 37.5M
2021-09-10 1.99 2.14 1.99 2.12 62.6M
2021-09-09 1.99 2.00 1.98 1.99 3.3M
2021-09-08 1.96 2.00 1.96 1.98 2.7M
2021-09-07 2.00 2.02 1.97 1.97 4.1M
2021-09-06 1.97 2.00 1.97 2.00 3.4M
2021-09-03 2.02 2.02 1.96 1.96 8.5M
2021-09-02 2.00 2.04 2.00 2.00 2.9M
2021-09-01 2.04 2.04 1.99 2.00 6.5M
2021-08-31 2.06 2.08 2.04 2.04 8.5M
2021-08-30 2.02 2.06 2.00 2.04 10.8M
2021-08-27 1.96 2.02 1.95 2.00 15.3M
2021-08-26 1.93 1.96 1.92 1.95 4.0M
2021-08-25 1.90 1.95 1.90 1.93 4.0M
2021-08-24 1.96 1.96 1.93 1.93 5.8M
2021-08-23 1.94 1.96 1.93 1.94 4.6M
2021-08-20 1.91 1.95 1.90 1.93 6.7M
2021-08-19 1.88 1.92 1.87 1.90 4.6M
2021-08-18 1.85 1.89 1.85 1.88 2.5M
2021-08-17 1.86 1.86 1.83 1.84 1.0M
2021-08-16 1.87 1.89 1.81 1.84 3.2M
2021-08-13 1.90 1.92 1.87 1.87 2.8M
2021-08-11 1.92 1.92 1.88 1.89 1.8M
2021-08-10 1.92 1.96 1.90 1.90 12.1M
2021-08-09 1.89 1.92 1.87 1.90 6.4M
2021-08-06 1.89 1.90 1.85 1.87 2.2M
2021-08-05 1.90 1.92 1.88 1.89 1.8M
2021-08-04 1.93 1.93 1.90 1.90 3.0M
2021-08-03 1.88 1.94 1.87 1.93 2.5M
2021-08-02 1.85 1.88 1.85 1.88 2.4M
2021-07-30 1.94 1.94 1.86 1.88 6.5M
2021-07-29 1.92 1.95 1.92 1.93 3.8M
2021-07-27 1.97 1.99 1.93 1.93 6.8M
2021-07-23 2.02 2.02 1.97 1.97 7.4M
2021-07-22 2.02 2.04 2.00 2.02 5.6M
2021-07-21 2.02 2.04 2.00 2.00 7.4M
2021-07-20 2.06 2.08 2.00 2.00 16.8M
2021-07-19 2.00 2.10 1.99 2.08 35.5M
2021-07-16 1.98 2.02 1.98 2.02 5.4M
2021-07-15 2.04 2.06 1.98 1.98 12.3M
2021-07-14 1.94 2.06 1.93 2.00 14.5M
2021-07-13 1.88 1.96 1.88 1.94 7.0M
2021-07-12 1.90 1.90 1.86 1.87 3.2M
2021-07-09 1.84 1.88 1.81 1.88 10.3M
2021-07-08 2.02 2.04 1.89 1.89 20.6M
2021-07-07 2.04 2.10 2.02 2.04 14.0M
2021-07-06 2.06 2.08 2.04 2.04 6.1M
2021-07-05 2.06 2.08 2.02 2.06 4.5M
2021-07-02 2.10 2.10 2.04 2.06 4.4M
2021-07-01 2.10 2.10 2.08 2.08 2.3M
2021-06-30 2.10 2.12 2.08 2.08 3.8M
2021-06-29 2.06 2.12 2.06 2.08 4.9M
2021-06-28 2.06 2.10 2.02 2.06 13.1M
2021-06-25 2.18 2.20 2.10 2.12 16.8M
2021-06-24 2.10 2.16 2.06 2.14 20.1M
2021-06-23 2.14 2.18 2.08 2.10 14.2M
2021-06-22 2.22 2.26 2.12 2.12 20.7M
2021-06-21 2.10 2.20 2.06 2.20 30.9M
2021-06-18 2.22 2.26 2.14 2.16 24.7M
2021-06-17 2.24 2.28 2.20 2.20 41.9M
2021-06-16 2.18 2.32 2.18 2.20 142.1M
2021-06-15 2.18 2.22 2.14 2.16 38.0M
2021-06-14 2.06 2.24 2.06 2.24 79.1M
2021-06-11 2.06 2.10 2.04 2.06 8.8M
2021-06-10 2.06 2.08 2.04 2.06 4.2M
2021-06-09 2.10 2.10 2.04 2.04 5.8M
2021-06-08 2.10 2.10 2.04 2.06 5.9M
2021-06-07 2.14 2.16 2.08 2.08 4.0M
2021-06-04 2.12 2.14 2.08 2.10 4.8M
2021-06-02 2.06 2.16 2.06 2.12 14.4M
2021-06-01 2.06 2.08 2.04 2.06 3.7M
2021-05-31 2.06 2.08 2.02 2.04 4.0M
2021-05-28 2.04 2.08 2.02 2.06 5.5M
2021-05-27 2.06 2.08 2.02 2.04 4.6M
2021-05-25 2.04 2.08 2.02 2.04 5.2M
2021-05-24 2.04 2.08 2.02 2.02 2.8M
2021-05-21 2.12 2.12 2.04 2.06 7.6M
2021-05-20 2.02 2.18 2.00 2.08 22.4M
2021-05-19 2.00 2.04 1.99 2.00 3.7M
2021-05-18 1.98 2.04 1.98 2.00 4.9M
2021-05-17 2.00 2.00 1.95 1.96 3.8M
2021-05-14 2.04 2.08 1.98 2.00 17.0M
2021-05-13 2.18 2.24 1.90 2.10 25.1M
2021-05-12 2.22 2.26 2.18 2.18 9.3M
2021-05-11 2.18 2.24 2.16 2.18 9.8M
2021-05-10 2.16 2.20 2.14 2.18 3.1M
2021-05-07 2.20 2.20 2.16 2.18 7.4M
2021-05-06 2.18 2.22 2.16 2.20 9.2M
2021-05-05 2.26 2.26 2.16 2.16 17.3M
2021-04-30 2.28 2.28 2.24 2.24 11.5M
2021-04-29 2.28 2.34 2.26 2.26 38.7M
2021-04-28 2.30 2.30 2.24 2.26 8.0M
2021-04-27 2.28 2.32 2.24 2.26 19.8M
2021-04-26 2.26 2.32 2.22 2.26 28.9M
2021-04-23 2.26 2.26 2.20 2.26 11.1M
2021-04-22 2.32 2.36 2.26 2.26 18.5M
2021-04-21 2.18 2.34 2.18 2.30 46.0M
2021-04-20 2.26 2.26 2.18 2.20 10.7M
2021-04-19 2.10 2.26 2.10 2.24 13.4M
2021-04-16 2.06 2.14 2.02 2.10 8.6M
2021-04-12 2.26 2.26 2.14 2.14 13.0M
2021-04-09 2.28 2.32 2.24 2.26 8.5M
2021-04-08 2.26 2.32 2.24 2.26 12.6M
2021-04-07 2.26 2.32 2.22 2.24 18.0M
2021-04-05 2.40 2.44 2.28 2.30 25.3M
2021-04-02 2.46 2.46 2.38 2.40 30.0M
2021-04-01 2.34 2.48 2.32 2.46 60.9M
2021-03-31 2.38 2.38 2.32 2.34 10.4M
2021-03-30 2.36 2.44 2.32 2.36 27.5M
2021-03-29 2.30 2.44 2.28 2.40 73.2M
2021-03-26 2.32 2.32 2.22 2.26 32.0M
2021-03-25 2.20 2.38 2.20 2.34 63.6M
2021-03-24 2.20 2.24 2.18 2.20 9.0M
2021-03-23 2.20 2.22 2.16 2.18 12.3M
2021-03-22 2.28 2.30 2.16 2.20 25.6M
2021-03-19 2.26 2.34 2.22 2.26 54.3M
2021-03-18 2.16 2.28 2.14 2.26 72.4M
2021-03-17 2.06 2.16 2.06 2.14 47.9M
2021-03-16 2.06 2.08 2.04 2.06 16.8M
2021-03-15 2.04 2.06 2.02 2.04 6.1M
2021-03-12 2.06 2.10 2.02 2.02 11.3M
2021-03-11 2.06 2.06 2.02 2.04 11.3M
2021-03-10 2.08 2.10 2.02 2.06 15.3M
2021-03-09 1.98 2.08 1.95 2.08 29.8M
2021-03-08 2.04 2.04 1.97 1.97 14.0M
2021-03-05 2.04 2.08 2.00 2.00 8.5M
2021-03-04 2.02 2.08 1.94 2.04 22.9M
2021-03-03 2.18 2.24 2.02 2.06 63.1M
2021-03-02 1.86 2.08 1.84 2.08 89.0M
2021-03-01 1.84 1.90 1.77 1.85 35.0M
2021-02-25 2.02 2.02 1.84 1.84 44.4M
2021-02-24 2.24 2.24 1.97 1.98 34.7M
2021-02-23 2.28 2.30 2.22 2.24 7.8M
2021-02-22 2.44 2.44 2.26 2.26 10.8M
2021-02-19 2.44 2.46 2.38 2.40 11.8M
2021-02-18 2.50 2.52 2.46 2.48 10.6M
2021-02-17 2.52 2.54 2.50 2.50 8.6M
2021-02-16 2.58 2.60 2.52 2.52 5.5M
2021-02-15 2.56 2.58 2.52 2.58 7.3M
2021-02-11 2.58 2.60 2.54 2.56 6.1M
2021-02-10 2.56 2.64 2.56 2.60 10.5M
2021-02-09 2.70 2.70 2.56 2.56 37.3M
2021-02-08 2.54 2.66 2.48 2.64 35.9M
2021-02-05 2.58 2.58 2.52 2.52 13.0M
2021-02-04 2.58 2.64 2.54 2.56 12.1M
2021-02-03 2.66 2.70 2.54 2.58 29.2M
2021-02-02 2.60 2.60 2.52 2.58 20.6M
2021-02-01 2.58 2.70 2.56 2.60 57.0M
2021-01-29 2.38 2.66 2.24 2.52 77.1M
2021-01-28 2.46 2.48 2.38 2.38 12.7M
2021-01-27 2.50 2.52 2.44 2.46 8.3M
2021-01-26 2.50 2.52 2.46 2.48 10.0M
2021-01-25 2.44 2.52 2.42 2.50 12.9M
2021-01-22 2.50 2.52 2.44 2.44 19.9M
2021-01-21 2.52 2.58 2.46 2.52 27.7M
2021-01-20 2.60 2.70 2.36 2.46 72.3M
2021-01-19 2.50 2.56 2.42 2.50 55.0M
2021-01-18 2.12 2.40 2.12 2.38 63.8M
2021-01-15 1.92 2.18 1.92 2.16 91.2M
2021-01-14 1.90 1.96 1.88 1.91 20.7M
2021-01-13 1.90 1.91 1.87 1.90 8.4M
2021-01-12 1.94 1.96 1.89 1.89 29.3M
2021-01-11 1.78 1.94 1.76 1.92 46.1M
2021-01-08 1.77 1.78 1.73 1.76 11.5M
2021-01-07 1.77 1.82 1.76 1.78 20.0M
2021-01-06 1.65 1.84 1.64 1.73 59.7M
2021-01-05 1.60 1.69 1.59 1.68 50.4M
2021-01-04 1.46 1.57 1.46 1.57 23.8M