DV 8 PCL

DV8m
🏛️ 泰国 →
6.60
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
10:00 6.65 6.65 6.65 6.65 2.6K
10:05 6.65 6.70 6.65 6.70 13.2K
10:10 6.70 6.75 6.70 6.75 13.8K
10:15 6.75 6.75 6.70 6.75 49.1K
10:20 6.70 6.70 6.70 6.70 18.3K
10:25 6.70 6.70 6.70 6.70 8.9K
10:30 6.70 6.70 6.70 6.70 0.1K
10:45 6.70 6.70 6.70 6.70 0.5K
10:55 6.70 6.70 6.70 6.70 11.1K
11:05 6.70 6.75 6.70 6.75 11.4K
11:10 6.70 6.75 6.70 6.75 1.7K
11:25 6.70 6.70 6.70 6.70 0.1K
11:30 6.70 6.70 6.70 6.70 5.9K
11:35 6.70 6.70 6.70 6.70 3.3K
11:40 6.70 6.70 6.70 6.70 0.1K
11:50 6.70 6.70 6.70 6.70 11.7K
11:55 6.70 6.70 6.70 6.70 1.0K
12:05 6.70 6.70 6.70 6.70 5.7K
12:10 6.75 6.75 6.75 6.75 33.0K
12:15 6.75 6.75 6.75 6.75 10.0K
12:25 6.75 6.75 6.75 6.75 0.4K
13:55 6.70 6.70 6.70 6.70 15.0K
14:15 6.70 6.70 6.70 6.70 0.5K
14:20 6.70 6.70 6.70 6.70 2.1K
14:25 6.70 6.70 6.70 6.70 4.9K
14:35 6.70 6.70 6.70 6.70 11.6K
14:40 6.70 6.70 6.70 6.70 1.2K
14:50 6.65 6.65 6.65 6.65 22.0K
15:05 6.65 6.65 6.65 6.65 5.3K
15:35 6.65 6.65 6.65 6.65 20.5K
15:45 6.65 6.65 6.65 6.65 2.5K
15:50 6.65 6.65 6.65 6.65 0.4K
16:00 6.65 6.65 6.65 6.65 5.5K
16:10 6.65 6.65 6.65 6.65 2.4K
16:15 6.65 6.65 6.65 6.65 1.6K
16:20 6.65 6.65 6.65 6.65 8.1K
16:25 6.65 6.65 6.65 6.65 12.6K
16:35 6.60 6.60 6.60 6.60 50.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.65 6.75 6.60 6.60 0.4M
2025-09-25 6.65 6.80 6.60 6.65 0.6M
2025-09-24 6.60 6.95 6.30 6.65 2.7M
2025-09-23 5.95 6.75 5.90 6.70 1.6M
2025-09-22 6.05 6.20 5.90 5.90 0.2M
2025-09-19 6.00 6.40 6.00 6.10 0.5M
2025-09-18 6.15 6.15 5.90 5.95 0.5M
2025-09-17 6.35 6.35 6.05 6.15 0.6M
2025-09-16 6.35 6.40 6.20 6.30 0.5M
2025-09-15 6.40 6.50 6.05 6.25 0.8M
2025-09-12 5.55 6.90 5.55 6.30 4.9M
2025-09-11 6.25 6.35 5.10 5.55 2.2M
2025-09-10 6.70 6.70 6.35 6.35 1.0M
2025-09-09 6.90 6.90 6.55 6.55 1.2M
2025-09-08 7.10 7.15 6.90 6.95 0.4M
2025-09-05 6.85 7.20 6.85 7.00 0.7M
2025-09-04 7.30 7.40 6.90 6.90 1.2M
2025-09-03 6.80 7.70 6.55 7.40 2.8M
2025-09-02 7.30 7.30 6.90 6.90 0.9M
2025-09-01 7.25 7.40 7.15 7.25 0.2M
2025-08-29 7.30 7.55 7.25 7.45 1.0M
2025-08-28 7.50 7.65 7.30 7.35 1.0M
2025-08-27 8.25 8.80 7.25 7.55 7.6M
2025-08-26 8.20 8.20 8.10 8.15 0.6M
2025-08-25 7.70 8.00 7.70 8.00 0.8M
2025-08-22 7.25 7.65 7.25 7.65 0.4M
2025-08-21 7.30 7.35 7.25 7.25 0.2M
2025-08-20 7.25 7.40 7.25 7.30 0.3M
2025-08-19 7.40 7.40 7.25 7.25 0.4M
2025-08-18 7.95 7.95 7.40 7.40 0.6M
2025-08-15 6.60 6.60 6.55 6.60 0.8M
2025-08-14 7.70 7.70 7.20 7.20 0.3M
2025-08-13 8.00 8.00 7.85 7.85 0.4M
2025-08-08 8.10 8.10 8.00 8.00 0.5M
2025-08-07 7.80 8.00 7.80 8.00 0.8M
2025-08-06 8.10 8.10 7.90 7.90 0.9M
2025-08-05 8.15 8.30 8.15 8.30 0.8M
2025-08-04 8.00 8.20 8.00 8.20 1.2M
2025-08-01 8.00 8.00 7.90 7.90 0.3M
2025-07-31 8.00 8.00 8.00 8.00 0.4M
2025-07-30 7.70 7.80 7.65 7.80 0.4M
2025-07-29 7.45 7.75 7.45 7.60 0.4M
2025-07-25 7.55 7.55 7.50 7.50 0.5M
2025-07-24 7.65 7.65 7.20 7.65 0.5M
2025-07-23 6.50 7.70 6.50 7.65 2.4M
2025-07-22 8.30 8.30 6.50 6.50 2.0M
2025-07-21 8.35 8.35 8.30 8.30 1.7M
2025-07-18 9.65 9.65 7.90 8.30 3.2M
2025-07-17 6.70 7.85 6.70 7.85 2.8M
2025-07-16 6.60 6.60 6.00 6.00 4.1M
2025-07-15 7.25 8.70 7.25 8.60 18.4M
2025-07-14 5.70 7.20 5.70 7.10 13.3M
2025-07-11 5.30 6.15 5.30 5.55 7.0M
2025-07-09 5.20 5.30 5.10 5.25 1.4M
2025-07-08 5.10 5.45 5.00 5.15 2.5M
2025-07-07 5.30 5.30 4.86 5.10 2.9M
2025-07-04 5.55 6.30 5.00 5.10 10.9M
2025-07-03 5.80 5.80 5.20 5.50 3.6M
2025-07-02 5.95 5.95 5.60 5.70 2.2M
2025-07-01 5.90 6.25 5.85 6.05 1.8M
2025-06-30 6.00 6.85 5.80 6.10 6.5M
2025-06-27 5.35 6.00 5.20 6.00 5.3M
2025-06-26 5.15 5.40 5.05 5.20 1.2M
2025-06-25 5.20 5.25 4.96 5.15 2.0M
2025-06-24 4.90 5.35 4.82 5.25 3.0M
2025-06-23 4.28 5.05 4.12 4.88 7.4M
2025-06-20 5.60 5.70 4.52 4.70 6.3M
2025-06-19 5.70 5.70 5.25 5.60 3.0M
2025-06-18 5.45 6.45 5.05 5.55 9.5M
2025-06-17 6.70 6.70 4.74 5.45 15.2M
2025-06-16 6.00 7.35 6.00 6.75 11.4M
2025-06-13 5.40 6.05 5.20 5.95 6.8M
2025-06-12 5.20 5.45 5.10 5.45 2.8M
2025-06-11 5.05 5.35 5.05 5.20 1.4M
2025-06-10 5.00 5.45 4.92 5.25 5.0M
2025-06-09 4.92 5.10 4.50 4.96 5.8M
2025-06-06 4.24 4.86 4.12 4.86 11.6M
2025-06-05 3.84 4.22 3.84 4.22 6.7M
2025-06-04 3.94 3.96 3.82 3.84 1.7M
2025-05-30 3.96 3.96 3.84 3.92 1.6M
2025-05-29 3.94 3.98 3.90 3.94 0.8M
2025-05-28 3.92 4.02 3.88 3.90 1.9M
2025-05-27 3.86 4.02 3.80 3.92 2.4M
2025-05-26 3.82 3.92 3.74 3.88 1.4M
2025-05-23 3.70 3.92 3.60 3.80 3.1M
2025-05-22 3.86 3.92 3.60 3.66 3.0M
2025-05-21 3.80 4.18 3.60 3.90 8.0M
2025-05-20 3.74 4.44 3.42 4.10 30.1M
2025-05-19 3.48 3.60 3.30 3.56 14.3M
2025-05-16 2.84 3.36 2.76 3.20 16.6M
2025-05-15 4.80 4.80 2.64 2.78 25.3M
2025-05-14 3.68 3.70 3.56 3.70 4.9M
2025-05-13 2.10 2.84 2.06 2.84 12.2M
2025-05-09 2.04 2.24 1.98 2.18 18.8M
2025-05-08 1.56 1.73 1.49 1.73 9.1M
2025-05-07 1.02 1.33 1.02 1.33 19.2M
2025-05-06 1.00 1.08 0.92 1.02 6.8M
2025-05-02 1.07 1.13 0.97 1.00 10.6M
2025-04-30 1.11 1.36 1.06 1.06 25.9M
2025-04-29 0.81 1.05 0.76 1.05 18.3M
2025-04-28 0.71 0.84 0.71 0.80 15.7M
2025-04-25 0.54 0.66 0.53 0.65 2.8M
2025-04-24 0.55 0.61 0.53 0.53 3.5M
2025-04-23 0.52 0.56 0.52 0.55 0.6M
2025-04-22 0.54 0.54 0.51 0.54 0.2M
2025-04-21 0.53 0.58 0.51 0.52 0.9M
2025-04-18 0.56 0.56 0.53 0.53 0.3M
2025-04-17 0.52 0.56 0.51 0.55 0.7M
2025-04-16 0.47 0.54 0.47 0.52 1.1M
2025-04-11 0.49 0.49 0.47 0.47 0.1M
2025-04-10 0.47 0.50 0.46 0.48 0.3M
2025-04-09 0.43 0.46 0.43 0.45 0.1M
2025-04-08 0.44 0.44 0.43 0.43 0.6M
2025-04-04 0.44 0.46 0.43 0.45 0.4M
2025-04-03 0.46 0.46 0.44 0.44 0.6M
2025-04-02 0.46 0.46 0.44 0.44 1.7M
2025-04-01 0.43 0.47 0.43 0.45 1.4M
2025-03-31 0.40 0.46 0.36 0.42 2.1M
2025-03-28 0.38 0.44 0.38 0.40 1.1M
2025-03-27 0.37 0.41 0.36 0.38 0.1M
2025-03-26 0.38 0.38 0.38 0.38 0.1M
2025-03-25 0.35 0.42 0.35 0.38 0.7M
2025-03-24 0.35 0.37 0.35 0.35 0.3M
2025-03-21 0.38 0.38 0.35 0.35 0.4M
2025-03-20 0.38 0.39 0.37 0.38 0.2M
2025-03-19 0.38 0.39 0.38 0.38 0.0M
2025-03-18 0.37 0.39 0.37 0.39 0.1M
2025-03-17 0.38 0.38 0.36 0.36 0.4M
2025-03-14 0.38 0.39 0.38 0.39 0.0M
2025-03-13 0.37 0.38 0.37 0.37 0.0M
2025-03-12 0.40 0.40 0.37 0.37 0.3M
2025-03-11 0.39 0.42 0.39 0.40 0.1M
2025-03-10 0.43 0.43 0.39 0.39 0.3M
2025-03-07 0.36 0.41 0.36 0.40 1.3M
2025-03-06 0.36 0.37 0.36 0.36 0.0M
2025-03-05 0.38 0.38 0.36 0.36 0.1M
2025-03-04 0.39 0.39 0.37 0.37 0.5M
2025-03-03 0.40 0.40 0.39 0.39 0.3M
2025-02-28 0.41 0.42 0.39 0.42 0.3M
2025-02-27 0.42 0.43 0.40 0.41 0.4M
2025-02-26 0.41 0.43 0.41 0.43 0.0M
2025-02-25 0.43 0.43 0.41 0.41 0.1M
2025-02-24 0.45 0.45 0.43 0.43 0.0M
2025-02-21 0.42 0.43 0.42 0.43 0.1M
2025-02-20 0.43 0.45 0.42 0.42 0.1M
2025-02-19 0.42 0.45 0.42 0.43 0.3M
2025-02-18 0.43 0.43 0.41 0.41 0.2M
2025-02-17 0.43 0.44 0.43 0.44 0.1M
2025-02-14 0.42 0.43 0.41 0.43 0.2M
2025-02-13 0.45 0.45 0.41 0.42 0.2M
2025-02-11 0.45 0.45 0.43 0.43 0.3M
2025-02-10 0.46 0.47 0.45 0.46 0.0M
2025-02-07 0.46 0.47 0.45 0.45 0.1M
2025-02-06 0.47 0.48 0.45 0.45 0.3M
2025-02-05 0.45 0.48 0.45 0.46 0.1M
2025-02-04 0.50 0.50 0.45 0.45 0.8M
2025-02-03 0.49 0.49 0.48 0.49 0.0M
2025-01-31 0.50 0.51 0.49 0.49 0.1M
2025-01-30 0.51 0.52 0.50 0.50 0.1M
2025-01-29 0.50 0.58 0.50 0.50 2.2M
2025-01-28 0.49 0.50 0.49 0.50 0.0M
2025-01-27 0.50 0.50 0.50 0.50 0.0M
2025-01-24 0.51 0.51 0.50 0.51 0.0M
2025-01-23 0.49 0.51 0.49 0.49 0.0M
2025-01-22 0.49 0.51 0.49 0.51 0.4M
2025-01-21 0.47 0.50 0.47 0.50 0.3M
2025-01-20 0.48 0.48 0.47 0.47 0.0M
2025-01-17 0.48 0.48 0.47 0.48 0.1M
2025-01-16 0.48 0.49 0.47 0.47 0.0M
2025-01-15 0.48 0.49 0.47 0.48 0.6M
2025-01-14 0.49 0.50 0.48 0.48 0.1M
2025-01-13 0.50 0.50 0.49 0.49 0.5M
2025-01-10 0.51 0.51 0.49 0.50 0.6M
2025-01-09 0.52 0.52 0.49 0.51 0.8M
2025-01-08 0.53 0.53 0.51 0.52 0.3M
2025-01-07 0.53 0.54 0.51 0.53 0.2M
2025-01-06 0.51 0.59 0.50 0.53 3.6M
2025-01-03 0.54 0.54 0.51 0.51 0.3M
2025-01-02 0.51 0.54 0.51 0.52 0.4M