Fine Metal Technologies PCL

FMT
🏛️ 泰国 →
26.50
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
2022-12-30 31.50 31.50 31.50 31.50 0.0M
2022-12-29 31.75 32.00 31.25 32.00 0.0M
2022-12-28 31.50 32.00 31.25 31.25 0.0M
2022-12-27 31.75 31.75 31.75 31.75 0.0M
2022-12-26 31.75 31.75 31.25 31.25 0.0M
2022-12-23 31.00 31.75 31.00 31.00 0.0M
2022-12-22 31.00 31.00 31.00 31.00 0.0M
2022-12-21 31.00 31.00 31.00 31.00 0.0M
2022-12-20 31.50 31.50 31.00 31.00 0.0M
2022-12-19 31.00 31.00 31.00 31.00 0.0M
2022-12-16 31.00 31.00 31.00 31.00 0.0M
2022-12-15 31.00 31.50 31.00 31.50 0.0M
2022-12-14 31.50 31.50 31.50 31.50 0.0M
2022-12-13 31.00 32.00 31.00 31.00 0.0M
2022-12-09 30.50 30.50 30.50 30.50 0.0M
2022-12-08 31.25 31.25 30.75 31.00 0.0M
2022-12-06 31.75 31.75 31.25 31.75 0.0M
2022-12-02 31.75 31.75 31.75 31.75 0.0M
2022-12-01 31.25 31.25 31.25 31.25 0.0M
2022-11-30 31.75 31.75 31.75 31.75 0.0M
2022-11-29 30.00 32.50 30.00 31.00 0.0M
2022-11-28 31.50 31.50 30.00 30.50 0.0M
2022-11-25 31.75 31.75 31.50 31.75 0.0M
2022-11-24 31.50 31.50 31.50 31.50 0.0M
2022-11-23 31.50 31.50 31.25 31.25 0.0M
2022-11-22 32.00 32.00 31.50 31.50 0.0M
2022-11-21 31.25 31.50 31.00 31.50 0.0M
2022-11-18 31.25 31.75 31.25 31.25 0.0M
2022-11-17 32.00 32.00 31.50 31.50 0.0M
2022-11-16 31.00 31.50 31.00 31.50 0.0M
2022-11-15 31.25 31.25 31.00 31.00 0.0M
2022-11-14 31.00 31.25 31.00 31.25 0.0M
2022-11-11 32.25 32.25 31.50 31.50 0.0M
2022-11-10 32.50 32.50 31.25 32.25 0.0M
2022-11-09 32.25 32.50 32.25 32.50 0.0M
2022-11-08 32.00 32.25 31.75 32.25 0.0M
2022-11-07 31.25 32.00 31.00 31.50 0.0M
2022-11-04 31.50 31.75 31.50 31.75 0.0M
2022-11-03 31.25 32.00 31.25 31.25 0.0M
2022-11-02 32.00 32.00 31.00 32.00 0.0M
2022-11-01 32.00 32.00 32.00 32.00 0.0M
2022-10-31 32.25 32.25 32.00 32.00 0.0M
2022-10-27 32.00 32.00 31.75 31.75 0.0M
2022-10-26 32.00 32.75 31.75 31.75 0.0M
2022-10-25 32.00 32.75 31.75 32.75 0.0M
2022-10-21 31.75 32.50 31.75 32.50 0.0M
2022-10-20 32.25 32.50 32.25 32.25 0.0M
2022-10-19 32.50 32.50 32.00 32.00 0.0M
2022-10-18 32.25 32.25 32.00 32.25 0.0M
2022-10-17 32.25 32.25 31.00 31.50 0.0M
2022-10-12 32.00 32.00 31.75 32.00 0.0M
2022-10-11 31.75 31.75 31.75 31.75 0.0M
2022-10-10 31.00 32.25 31.00 32.25 0.0M
2022-10-06 32.50 32.50 31.25 31.25 0.0M
2022-10-05 31.75 32.25 31.75 31.75 0.0M
2022-10-04 32.25 32.25 31.25 31.75 0.0M
2022-10-03 31.50 32.00 31.25 32.00 0.0M
2022-09-30 32.00 32.00 31.50 31.50 0.0M
2022-09-29 32.00 32.00 32.00 32.00 0.0M
2022-09-28 31.50 32.00 31.50 31.75 0.0M
2022-09-27 32.00 32.00 31.25 32.00 0.0M
2022-09-26 31.75 31.75 31.75 31.75 0.0M
2022-09-23 31.75 31.75 31.75 31.75 0.0M
2022-09-22 32.25 32.50 31.50 31.50 0.0M
2022-09-21 32.00 32.75 32.00 32.00 0.0M
2022-09-20 33.00 33.00 32.25 32.25 0.0M
2022-09-19 32.25 32.50 32.25 32.25 0.0M
2022-09-16 32.50 32.50 32.25 32.25 0.0M
2022-09-15 32.75 32.75 32.00 32.75 0.0M
2022-09-14 32.25 32.50 32.00 32.50 0.0M
2022-09-13 32.25 32.50 32.00 32.00 0.0M
2022-09-12 32.00 32.00 32.00 32.00 0.0M
2022-09-09 32.00 32.00 32.00 32.00 0.0M
2022-09-08 32.25 32.25 31.50 31.75 0.0M
2022-09-07 31.75 32.50 31.50 32.00 0.0M
2022-09-06 32.00 32.00 31.50 31.50 0.0M
2022-09-05 31.50 32.00 31.25 32.00 0.0M
2022-09-02 31.50 32.25 31.50 31.50 0.0M
2022-09-01 31.50 32.25 31.25 31.25 0.0M
2022-08-31 31.75 32.25 31.50 32.25 0.0M
2022-08-30 31.50 32.50 31.50 32.50 0.0M
2022-08-29 32.25 32.50 31.25 32.25 0.0M
2022-08-26 33.00 33.00 32.25 32.50 0.0M
2022-08-25 33.00 33.50 31.75 32.25 0.0M
2022-08-24 32.50 32.75 32.00 32.00 0.0M
2022-08-23 32.75 33.00 32.25 32.25 0.0M
2022-08-22 33.00 33.00 32.00 32.00 0.0M
2022-08-19 32.50 32.50 31.25 32.50 0.0M
2022-08-18 31.50 31.75 31.25 31.75 0.0M
2022-08-17 32.00 32.00 31.50 31.50 0.0M
2022-08-16 32.25 32.25 31.50 31.50 0.0M
2022-08-15 32.00 32.25 32.00 32.25 0.0M
2022-08-11 31.50 32.00 31.50 32.00 0.0M
2022-08-10 33.50 34.50 31.50 31.50 0.0M
2022-08-08 31.50 31.50 31.00 31.00 0.0M
2022-08-05 31.25 31.25 31.00 31.00 0.0M
2022-08-03 31.25 31.50 31.00 31.50 0.0M
2022-08-02 31.25 31.25 31.00 31.25 0.0M
2022-08-01 30.50 31.50 30.50 31.00 0.0M
2022-07-27 30.50 30.50 30.25 30.25 0.0M
2022-07-26 30.50 30.75 30.50 30.50 0.0M
2022-07-25 30.25 30.50 30.00 30.00 0.0M
2022-07-22 30.75 30.75 30.00 30.00 0.0M
2022-07-20 30.25 30.50 30.25 30.50 0.0M
2022-07-19 31.00 31.00 30.00 30.00 0.0M
2022-07-18 30.75 31.25 30.50 30.50 0.0M
2022-07-15 30.50 31.25 30.50 31.00 0.0M
2022-07-14 31.00 31.25 30.50 30.50 0.0M
2022-07-12 29.50 30.50 29.50 30.50 0.0M
2022-07-11 30.75 30.75 30.50 30.50 0.0M
2022-07-08 30.50 30.50 30.25 30.25 0.0M
2022-07-07 30.50 30.75 30.50 30.75 0.0M
2022-07-06 30.25 30.75 30.25 30.75 0.0M
2022-07-05 30.25 30.25 30.00 30.25 0.0M
2022-07-04 30.25 30.25 30.25 30.25 0.0M
2022-07-01 30.50 30.50 30.50 30.50 0.0M
2022-06-30 30.50 30.50 30.50 30.50 0.0M
2022-06-29 30.00 30.50 29.50 30.00 0.0M
2022-06-28 30.00 30.00 29.75 30.00 0.0M
2022-06-27 30.25 30.25 30.00 30.00 0.0M
2022-06-24 30.00 30.00 30.00 30.00 0.0M
2022-06-23 31.00 31.00 30.50 30.50 0.0M
2022-06-22 31.00 31.00 30.75 30.75 0.0M
2022-06-21 30.25 30.75 30.25 30.75 0.0M
2022-06-20 31.00 31.00 30.75 30.75 0.0M
2022-06-17 30.50 30.75 30.50 30.50 0.0M
2022-06-16 30.50 30.50 30.25 30.50 0.0M
2022-06-15 31.00 31.25 31.00 31.00 0.0M
2022-06-14 31.00 31.00 30.25 31.00 0.0M
2022-06-13 31.50 31.50 31.00 31.50 0.0M
2022-06-10 31.25 31.25 31.00 31.00 0.0M
2022-06-09 31.00 31.75 31.00 31.50 0.0M
2022-06-08 31.00 31.00 31.00 31.00 0.0M
2022-06-07 31.50 31.50 31.00 31.00 0.0M
2022-06-06 31.25 31.25 31.00 31.00 0.0M
2022-06-02 31.00 31.00 31.00 31.00 0.0M
2022-06-01 31.00 31.25 31.00 31.25 0.0M
2022-05-31 30.75 31.25 30.75 31.00 0.0M
2022-05-30 31.00 31.00 30.75 31.00 0.0M
2022-05-27 31.00 31.00 30.75 31.00 0.0M
2022-05-26 31.00 31.00 30.75 30.75 0.0M
2022-05-25 30.50 31.00 30.25 30.75 0.0M
2022-05-24 31.25 31.25 30.00 30.50 0.0M
2022-05-23 31.00 31.75 30.75 31.25 0.0M
2022-05-20 30.25 31.25 30.25 31.25 0.0M
2022-05-19 31.00 31.00 31.00 31.00 0.0M
2022-05-18 31.00 31.00 30.50 30.75 0.0M
2022-05-17 30.50 31.00 30.50 31.00 0.0M
2022-05-13 30.50 30.75 30.25 30.50 0.0M
2022-05-12 30.00 30.50 30.00 30.50 0.0M
2022-05-11 30.00 30.75 30.00 30.75 0.0M
2022-05-10 30.50 30.75 30.25 30.75 0.0M
2022-05-09 30.50 30.50 30.50 30.50 0.0M
2022-05-06 30.25 31.00 30.25 30.50 0.0M
2022-05-05 30.50 31.00 30.25 30.75 0.0M
2022-05-03 30.50 31.00 30.50 30.50 0.0M
2022-04-29 31.25 31.50 30.00 31.00 0.0M
2022-04-28 31.25 31.25 31.00 31.25 0.0M
2022-04-27 31.25 31.25 31.00 31.00 0.0M
2022-04-26 31.50 31.50 31.00 31.50 0.0M
2022-04-25 31.00 31.25 30.50 31.25 0.0M
2022-04-22 31.25 31.25 31.25 31.25 0.0M
2022-04-21 31.75 31.75 30.75 31.50 0.0M
2022-04-20 31.75 31.75 30.50 31.00 0.0M
2022-04-19 30.50 32.00 30.50 30.75 0.0M
2022-04-18 32.00 32.00 31.00 31.25 0.0M
2022-04-12 31.50 31.50 31.25 31.25 0.0M
2022-04-11 30.75 30.75 30.75 30.75 0.0M
2022-04-08 31.00 31.25 30.75 30.75 0.0M
2022-04-07 31.00 31.75 31.00 31.00 0.0M
2022-04-05 32.00 32.00 31.00 31.25 0.0M
2022-04-04 32.00 32.00 31.75 32.00 0.0M
2022-04-01 32.25 32.25 31.75 32.25 0.0M
2022-03-31 32.00 32.50 32.00 32.50 0.0M
2022-03-30 32.00 32.00 32.00 32.00 0.0M
2022-03-29 31.50 32.00 31.50 32.00 0.0M
2022-03-28 32.00 32.00 31.25 31.75 0.0M
2022-03-25 31.50 32.00 31.25 32.00 0.0M
2022-03-24 31.75 32.75 31.75 31.75 0.0M
2022-03-23 31.00 32.00 31.00 31.75 0.0M
2022-03-22 31.75 31.75 31.00 31.50 0.0M
2022-03-21 30.50 32.00 30.50 32.00 0.0M
2022-03-18 31.25 31.75 31.25 31.50 0.0M
2022-03-17 30.75 31.75 29.50 31.50 0.0M
2022-03-16 32.00 32.00 31.00 32.00 0.0M
2022-03-15 31.50 31.50 31.00 31.50 0.0M
2022-03-14 31.00 31.75 31.00 31.00 0.0M
2022-03-11 30.75 31.00 30.25 31.00 0.0M
2022-03-10 32.25 33.25 30.00 31.25 0.1M
2022-03-09 36.75 37.25 36.25 36.25 0.1M
2022-03-08 36.50 36.75 36.25 36.75 0.0M
2022-03-07 37.50 37.75 35.50 36.75 0.1M
2022-03-04 37.00 37.25 36.75 36.75 0.0M
2022-03-03 36.25 37.25 36.25 37.00 0.1M
2022-03-02 35.50 37.00 35.50 36.25 0.1M
2022-03-01 34.25 35.25 34.00 34.75 0.1M
2022-02-28 34.00 34.25 33.75 34.00 0.0M
2022-02-25 34.00 34.00 33.00 33.75 0.0M
2022-02-24 34.00 34.25 31.75 33.25 0.1M
2022-02-23 33.50 33.50 32.50 33.50 0.1M
2022-02-22 31.50 31.50 31.50 31.50 0.0M
2022-02-21 32.00 32.25 31.75 31.75 0.0M
2022-02-18 31.00 32.25 31.00 32.00 0.0M
2022-02-17 31.00 31.75 31.00 31.50 0.0M
2022-02-15 31.25 31.50 31.25 31.50 0.0M
2022-02-14 31.00 31.50 31.00 31.50 0.0M
2022-02-11 31.25 31.50 31.25 31.50 0.0M
2022-02-10 31.50 31.50 31.25 31.25 0.0M
2022-02-09 31.50 31.50 31.25 31.50 0.0M
2022-02-08 31.50 31.50 31.25 31.50 0.0M
2022-02-07 31.00 31.00 31.00 31.00 0.0M
2022-02-04 31.25 31.25 31.00 31.25 0.0M
2022-02-03 31.00 31.25 30.75 31.25 0.0M
2022-02-01 31.00 31.25 31.00 31.25 0.0M
2022-01-31 31.25 31.25 31.25 31.25 0.0M
2022-01-28 30.75 31.25 30.75 31.25 0.0M
2022-01-27 30.75 31.25 30.50 31.25 0.0M
2022-01-26 31.00 31.00 31.00 31.00 0.0M
2022-01-25 31.50 31.50 30.75 31.25 0.0M
2022-01-24 31.00 31.25 31.00 31.25 0.0M
2022-01-21 30.75 31.25 30.75 31.25 0.0M
2022-01-20 31.00 31.50 30.50 31.25 0.0M
2022-01-19 31.00 31.00 31.00 31.00 0.0M
2022-01-18 30.75 31.00 30.75 31.00 0.0M
2022-01-17 31.25 31.25 31.00 31.00 0.0M
2022-01-14 30.75 31.25 30.75 31.00 0.0M
2022-01-13 31.50 31.50 31.00 31.00 0.0M
2022-01-12 31.25 31.50 30.50 31.50 0.0M
2022-01-11 31.00 31.00 30.50 31.00 0.0M
2022-01-10 31.25 31.25 31.00 31.00 0.0M
2022-01-07 31.00 31.00 30.50 31.00 0.0M
2022-01-06 30.50 31.00 30.00 31.00 0.0M
2022-01-05 30.75 31.25 30.25 31.25 0.0M
2022-01-04 32.25 32.25 31.25 31.25 0.0M