Eureka Design PCL

UREKAm
🏛️ 泰国 →
0.47
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
2023-12-28 0.59 0.61 0.59 0.59 1.8M
2023-12-27 0.60 0.61 0.59 0.59 1.9M
2023-12-26 0.59 0.62 0.58 0.59 7.4M
2023-12-25 0.59 0.61 0.58 0.59 6.3M
2023-12-22 0.61 0.61 0.59 0.59 2.5M
2023-12-21 0.59 0.61 0.59 0.60 3.5M
2023-12-20 0.60 0.62 0.59 0.59 5.8M
2023-12-19 0.59 0.62 0.59 0.60 7.5M
2023-12-18 0.59 0.62 0.59 0.59 2.4M
2023-12-15 0.58 0.61 0.58 0.59 6.7M
2023-12-14 0.56 0.58 0.56 0.57 1.5M
2023-12-13 0.58 0.58 0.54 0.55 5.5M
2023-12-12 0.60 0.60 0.57 0.57 3.7M
2023-12-08 0.62 0.62 0.59 0.60 5.4M
2023-12-07 0.64 0.64 0.59 0.61 9.3M
2023-12-06 0.62 0.66 0.62 0.64 6.9M
2023-12-04 0.64 0.65 0.62 0.62 4.5M
2023-12-01 0.66 0.67 0.63 0.64 6.4M
2023-11-30 0.69 0.70 0.62 0.65 15.4M
2023-11-29 0.73 0.74 0.68 0.68 32.6M
2023-11-28 0.70 0.73 0.68 0.72 32.6M
2023-11-27 0.66 0.74 0.66 0.70 45.3M
2023-11-24 0.69 0.70 0.66 0.66 21.6M
2023-11-23 0.71 0.76 0.68 0.69 57.0M
2023-11-22 0.58 0.75 0.57 0.75 102.6M
2023-11-21 0.57 0.58 0.56 0.57 1.6M
2023-11-20 0.58 0.58 0.56 0.57 1.6M
2023-11-17 0.56 0.58 0.56 0.57 1.6M
2023-11-16 0.55 0.57 0.55 0.56 2.5M
2023-11-15 0.56 0.58 0.56 0.56 2.6M
2023-11-14 0.56 0.56 0.54 0.55 1.9M
2023-11-13 0.56 0.56 0.53 0.56 2.9M
2023-11-10 0.57 0.59 0.56 0.56 4.0M
2023-11-09 0.59 0.60 0.57 0.57 2.0M
2023-11-08 0.59 0.60 0.58 0.59 2.0M
2023-11-07 0.58 0.60 0.56 0.58 3.9M
2023-11-06 0.62 0.64 0.58 0.58 2.7M
2023-11-03 0.60 0.63 0.60 0.61 3.2M
2023-11-02 0.58 0.61 0.58 0.59 4.6M
2023-11-01 0.55 0.59 0.55 0.57 2.9M
2023-10-31 0.55 0.56 0.54 0.54 1.5M
2023-10-30 0.55 0.57 0.55 0.55 1.3M
2023-10-27 0.54 0.56 0.53 0.54 2.5M
2023-10-26 0.62 0.62 0.53 0.53 10.5M
2023-10-25 0.62 0.64 0.61 0.61 1.5M
2023-10-24 0.62 0.64 0.60 0.62 3.8M
2023-10-20 0.66 0.66 0.62 0.63 4.0M
2023-10-19 0.66 0.68 0.65 0.66 2.0M
2023-10-18 0.68 0.68 0.65 0.65 2.6M
2023-10-17 0.66 0.71 0.66 0.68 3.3M
2023-10-16 0.69 0.69 0.64 0.66 3.5M
2023-10-12 0.69 0.71 0.68 0.68 3.4M
2023-10-11 0.67 0.71 0.67 0.69 2.4M
2023-10-10 0.68 0.69 0.67 0.67 1.2M
2023-10-09 0.69 0.69 0.66 0.67 2.3M
2023-10-06 0.71 0.71 0.68 0.70 1.5M
2023-10-05 0.71 0.72 0.70 0.70 1.5M
2023-10-04 0.70 0.73 0.69 0.71 2.3M
2023-10-03 0.72 0.72 0.69 0.70 2.9M
2023-10-02 0.73 0.73 0.71 0.72 1.1M
2023-09-29 0.73 0.73 0.71 0.73 1.5M
2023-09-28 0.73 0.75 0.72 0.72 2.8M
2023-09-27 0.72 0.74 0.72 0.73 2.9M
2023-09-26 0.78 0.79 0.72 0.73 7.1M
2023-09-25 0.79 0.80 0.77 0.78 2.0M
2023-09-22 0.78 0.80 0.78 0.78 2.5M
2023-09-21 0.77 0.79 0.77 0.78 2.0M
2023-09-20 0.81 0.81 0.77 0.78 2.7M
2023-09-19 0.79 0.81 0.79 0.80 1.8M
2023-09-18 0.80 0.80 0.79 0.79 3.0M
2023-09-15 0.82 0.82 0.79 0.80 4.0M
2023-09-14 0.77 0.84 0.77 0.81 21.8M
2023-09-13 0.79 0.80 0.77 0.77 2.9M
2023-09-12 0.79 0.81 0.78 0.79 3.9M
2023-09-11 0.82 0.82 0.79 0.79 2.6M
2023-09-08 0.83 0.83 0.81 0.82 1.5M
2023-09-07 0.83 0.85 0.82 0.82 6.8M
2023-09-06 0.80 0.83 0.80 0.83 6.6M
2023-09-05 0.80 0.80 0.78 0.79 2.5M
2023-09-04 0.81 0.82 0.80 0.80 2.3M
2023-09-01 0.85 0.86 0.81 0.82 8.3M
2023-08-31 0.87 0.89 0.85 0.85 12.0M
2023-08-30 0.86 0.89 0.85 0.87 13.7M
2023-08-29 0.85 0.87 0.85 0.85 8.9M
2023-08-28 0.84 0.87 0.83 0.85 19.6M
2023-08-25 0.84 0.85 0.82 0.83 7.8M
2023-08-24 0.81 0.88 0.81 0.83 21.1M
2023-08-23 0.80 0.82 0.80 0.81 3.8M
2023-08-22 0.79 0.81 0.78 0.81 5.2M
2023-08-21 0.78 0.81 0.77 0.78 9.4M
2023-08-18 0.78 0.79 0.77 0.78 3.9M
2023-08-17 0.79 0.80 0.77 0.78 4.7M
2023-08-16 0.80 0.81 0.78 0.78 5.4M
2023-08-15 0.77 0.82 0.76 0.80 8.4M
2023-08-11 0.76 0.77 0.75 0.75 1.4M
2023-08-10 0.76 0.77 0.75 0.76 1.3M
2023-08-09 0.77 0.77 0.74 0.76 2.4M
2023-08-08 0.79 0.79 0.76 0.76 1.6M
2023-08-07 0.79 0.79 0.77 0.78 2.3M
2023-08-04 0.78 0.80 0.77 0.78 2.1M
2023-08-03 0.82 0.82 0.78 0.79 3.5M
2023-08-02 0.83 0.83 0.81 0.81 2.4M
2023-07-31 0.82 0.83 0.81 0.83 3.7M
2023-07-27 0.77 0.84 0.75 0.82 11.3M
2023-07-26 0.78 0.78 0.75 0.76 3.5M
2023-07-25 0.77 0.79 0.76 0.78 6.6M
2023-07-24 0.82 0.83 0.77 0.78 7.9M
2023-07-21 0.82 0.84 0.81 0.82 4.7M
2023-07-20 0.86 0.87 0.82 0.82 10.5M
2023-07-19 0.91 0.91 0.87 0.87 5.5M
2023-07-18 0.93 0.93 0.90 0.91 4.0M
2023-07-17 0.93 0.93 0.85 0.92 34.5M
2023-07-14 0.91 0.93 0.91 0.92 4.5M
2023-07-13 0.92 0.93 0.92 0.92 4.0M
2023-07-12 0.92 0.94 0.91 0.92 18.0M
2023-07-11 0.90 0.92 0.90 0.92 8.3M
2023-07-10 0.89 0.92 0.89 0.90 3.8M
2023-07-07 0.86 0.92 0.86 0.89 11.9M
2023-07-06 0.86 0.87 0.84 0.87 10.5M
2023-07-05 0.85 0.86 0.84 0.86 3.4M
2023-07-04 0.83 0.85 0.82 0.84 6.8M
2023-07-03 0.82 0.83 0.82 0.83 5.1M
2023-06-30 0.81 0.83 0.81 0.82 6.8M
2023-06-29 0.78 0.81 0.78 0.81 6.5M
2023-06-28 0.79 0.80 0.77 0.79 12.2M
2023-06-27 0.76 0.78 0.76 0.77 7.2M
2023-06-26 0.75 0.76 0.73 0.76 12.7M
2023-06-23 0.73 0.75 0.72 0.75 10.1M
2023-06-22 0.68 0.74 0.68 0.74 20.8M
2023-06-21 0.67 0.68 0.66 0.67 4.7M
2023-06-20 0.68 0.69 0.67 0.68 5.1M
2023-06-19 0.70 0.71 0.68 0.69 3.4M
2023-06-16 0.71 0.71 0.69 0.70 4.3M
2023-06-15 0.71 0.72 0.70 0.71 5.5M
2023-06-14 0.71 0.72 0.70 0.71 4.3M
2023-06-13 0.71 0.72 0.70 0.71 6.8M
2023-06-12 0.72 0.73 0.71 0.72 2.5M
2023-06-09 0.73 0.75 0.72 0.72 6.2M
2023-06-08 0.72 0.73 0.71 0.72 3.1M
2023-06-07 0.71 0.72 0.70 0.71 2.6M
2023-06-06 0.72 0.73 0.70 0.71 3.4M
2023-06-02 0.73 0.73 0.71 0.72 4.3M
2023-06-01 0.73 0.75 0.72 0.73 2.4M
2023-05-31 0.73 0.74 0.72 0.73 3.8M
2023-05-30 0.75 0.75 0.72 0.73 4.2M
2023-05-29 0.74 0.76 0.74 0.74 4.4M
2023-05-26 0.72 0.76 0.72 0.74 12.6M
2023-05-25 0.72 0.73 0.71 0.72 1.8M
2023-05-24 0.74 0.74 0.72 0.72 4.9M
2023-05-23 0.70 0.74 0.69 0.74 8.3M
2023-05-22 0.71 0.71 0.67 0.70 4.9M
2023-05-19 0.74 0.74 0.69 0.70 7.8M
2023-05-18 0.73 0.76 0.73 0.73 4.6M
2023-05-17 0.74 0.75 0.72 0.73 3.9M
2023-05-16 0.73 0.76 0.73 0.73 4.7M
2023-05-15 0.78 0.78 0.73 0.73 7.5M
2023-05-12 0.81 0.82 0.76 0.77 9.8M
2023-05-11 0.80 0.84 0.80 0.81 15.2M
2023-05-10 0.78 0.80 0.78 0.80 5.4M
2023-05-09 0.78 0.80 0.77 0.77 9.8M
2023-05-08 0.77 0.79 0.76 0.77 6.3M
2023-05-03 0.72 0.76 0.71 0.76 6.7M
2023-05-02 0.73 0.75 0.71 0.73 6.4M
2023-04-28 0.75 0.79 0.71 0.74 18.9M
2023-04-27 0.87 0.87 0.74 0.74 48.2M
2023-04-26 0.88 0.90 0.86 0.87 6.7M
2023-04-25 0.97 0.97 0.88 0.88 42.2M
2023-04-24 0.99 0.99 0.97 0.97 6.3M
2023-04-21 0.99 1.02 0.98 0.98 16.2M
2023-04-20 0.99 1.01 0.98 0.98 9.9M
2023-04-19 1.00 1.00 0.98 0.99 5.6M
2023-04-18 1.00 1.00 0.99 1.00 5.0M
2023-04-17 0.98 1.02 0.98 0.99 7.3M
2023-04-12 1.01 1.02 0.96 0.98 19.2M
2023-04-11 1.03 1.03 1.01 1.01 6.5M
2023-04-10 1.03 1.04 1.02 1.03 7.0M
2023-04-07 0.99 1.04 0.99 1.03 18.2M
2023-04-05 0.99 1.01 0.98 0.99 26.8M
2023-04-04 1.04 1.04 0.99 0.99 39.0M
2023-04-03 1.07 1.08 1.03 1.03 23.2M
2023-03-31 1.12 1.12 1.06 1.07 20.8M
2023-03-30 1.21 1.21 1.12 1.12 27.9M
2023-03-29 1.21 1.24 1.18 1.21 20.5M
2023-03-28 1.20 1.22 1.20 1.21 11.9M
2023-03-27 1.20 1.21 1.18 1.20 12.0M
2023-03-24 1.18 1.20 1.15 1.19 20.4M
2023-03-23 1.15 1.22 1.15 1.18 33.9M
2023-03-22 1.14 1.15 1.13 1.15 9.1M
2023-03-21 1.14 1.16 1.12 1.14 13.6M
2023-03-20 1.12 1.14 1.10 1.13 16.9M
2023-03-17 1.10 1.12 1.08 1.12 12.7M
2023-03-16 1.06 1.10 1.05 1.09 17.4M
2023-03-15 1.00 1.08 1.00 1.07 12.9M
2023-03-14 0.99 1.01 0.97 0.99 22.1M
2023-03-13 1.04 1.04 0.99 1.00 24.4M
2023-03-10 1.08 1.09 1.06 1.06 9.1M
2023-03-09 1.10 1.11 1.07 1.08 12.2M
2023-03-08 1.08 1.12 1.08 1.10 7.8M
2023-03-07 1.08 1.12 1.08 1.09 11.1M
2023-03-03 1.09 1.12 1.08 1.08 12.7M
2023-03-02 1.11 1.11 1.07 1.08 8.7M
2023-03-01 1.10 1.12 1.10 1.11 11.0M
2023-02-28 1.09 1.13 1.08 1.09 13.6M
2023-02-27 1.12 1.13 1.08 1.09 13.1M
2023-02-24 1.14 1.16 1.11 1.11 12.4M
2023-02-23 1.13 1.17 1.12 1.15 23.4M
2023-02-22 1.13 1.15 1.11 1.12 10.8M
2023-02-21 1.11 1.15 1.10 1.14 26.9M
2023-02-20 1.08 1.12 1.08 1.10 23.5M
2023-02-17 1.07 1.10 1.07 1.07 14.7M
2023-02-16 1.08 1.12 1.07 1.08 26.9M
2023-02-15 1.13 1.17 1.07 1.07 60.0M
2023-02-14 1.23 1.24 1.12 1.12 51.8M
2023-02-13 1.25 1.28 1.23 1.23 29.8M
2023-02-10 1.25 1.32 1.24 1.26 96.5M
2023-02-09 1.27 1.31 1.23 1.26 76.5M
2023-02-08 1.29 1.29 1.21 1.28 86.0M
2023-02-07 1.25 1.38 1.24 1.29 320.5M
2023-02-06 1.11 1.24 1.10 1.22 151.8M
2023-02-03 1.10 1.11 1.09 1.10 8.1M
2023-02-02 1.12 1.12 1.09 1.10 17.3M
2023-02-01 1.11 1.13 1.10 1.11 34.0M
2023-01-31 1.06 1.11 1.06 1.10 31.6M
2023-01-30 1.07 1.08 1.05 1.06 8.8M
2023-01-27 1.07 1.08 1.05 1.07 8.6M
2023-01-26 1.07 1.08 1.05 1.07 8.6M
2023-01-25 1.09 1.09 1.06 1.07 16.4M
2023-01-24 1.10 1.11 1.08 1.09 11.0M
2023-01-23 1.08 1.11 1.08 1.09 11.4M
2023-01-20 1.10 1.10 1.08 1.08 3.4M
2023-01-19 1.08 1.10 1.08 1.09 14.4M
2023-01-18 1.11 1.12 1.08 1.08 31.4M
2023-01-17 1.13 1.16 1.11 1.11 41.3M
2023-01-16 1.12 1.14 1.10 1.12 50.5M
2023-01-13 1.08 1.13 1.07 1.11 65.9M
2023-01-12 1.09 1.10 1.06 1.07 34.5M
2023-01-11 1.06 1.10 1.05 1.07 54.0M
2023-01-10 1.04 1.09 1.03 1.06 29.4M
2023-01-09 1.04 1.05 1.03 1.04 6.8M
2023-01-06 1.05 1.07 1.04 1.04 5.6M
2023-01-05 1.06 1.06 1.03 1.05 9.4M
2023-01-04 1.10 1.10 1.05 1.05 15.4M
2023-01-03 1.10 1.11 1.09 1.10 4.0M