Forth Smart Service PCL

FSMARTm
🏛️ 泰国 →
9.30
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
2021-12-30 12.10 12.20 12.00 12.00 0.9M
2021-12-29 12.10 12.30 12.00 12.00 1.7M
2021-12-28 12.40 12.40 12.00 12.00 2.9M
2021-12-27 12.00 12.40 11.90 12.30 3.9M
2021-12-24 12.00 12.20 11.90 11.90 2.9M
2021-12-23 12.70 12.70 11.90 11.90 9.4M
2021-12-22 12.00 12.60 12.00 12.60 5.0M
2021-12-21 12.10 12.20 11.90 12.00 2.2M
2021-12-20 12.20 12.60 12.10 12.10 3.3M
2021-12-17 12.30 12.40 12.10 12.30 2.4M
2021-12-16 12.00 12.40 12.00 12.40 3.9M
2021-12-15 12.10 12.20 11.90 12.00 1.4M
2021-12-14 12.00 12.20 11.80 12.00 2.5M
2021-12-13 12.20 12.40 11.90 12.00 3.8M
2021-12-09 12.00 12.30 11.80 12.00 2.8M
2021-12-08 12.30 12.30 11.70 11.90 5.6M
2021-12-07 12.70 12.90 12.20 12.20 5.0M
2021-12-03 12.90 13.10 12.60 12.70 4.2M
2021-12-02 12.80 12.90 12.50 12.80 3.2M
2021-12-01 12.50 13.10 12.40 12.80 7.2M
2021-11-30 13.10 13.40 12.50 12.50 5.5M
2021-11-29 12.70 13.20 12.70 13.00 4.6M
2021-11-26 13.10 13.40 12.70 12.90 6.3M
2021-11-25 12.80 13.30 12.60 13.10 7.0M
2021-11-24 13.00 13.40 12.30 12.60 10.7M
2021-11-23 12.90 13.20 12.90 12.90 3.2M
2021-11-22 13.60 13.60 12.90 12.90 4.7M
2021-11-19 12.50 13.60 12.40 13.40 15.6M
2021-11-18 12.20 12.60 12.10 12.50 4.4M
2021-11-17 12.50 12.90 11.90 12.10 12.7M
2021-11-16 11.30 12.70 11.30 12.50 19.5M
2021-11-15 11.20 11.40 10.90 11.30 3.1M
2021-11-12 10.90 11.20 10.90 11.10 2.1M
2021-11-11 11.00 11.40 11.00 11.10 2.0M
2021-11-10 11.20 11.40 11.00 11.00 2.2M
2021-11-09 11.00 11.40 11.00 11.20 3.6M
2021-11-08 11.10 11.20 10.80 11.00 1.2M
2021-11-05 10.90 11.20 10.80 11.00 1.2M
2021-11-04 10.60 11.00 10.60 10.80 1.5M
2021-11-03 10.90 11.00 10.60 10.60 3.7M
2021-11-02 11.20 11.30 10.90 10.90 3.7M
2021-11-01 11.30 11.60 11.00 11.10 3.0M
2021-10-29 11.40 11.50 11.10 11.20 2.7M
2021-10-28 11.10 11.90 11.00 11.50 12.1M
2021-10-27 11.00 11.20 10.90 11.00 1.6M
2021-10-26 11.00 11.10 10.80 10.90 1.3M
2021-10-25 11.20 11.60 10.80 10.90 7.0M
2021-10-21 10.80 11.10 10.80 11.10 3.6M
2021-10-20 10.80 11.20 10.70 10.80 5.9M
2021-10-19 10.70 10.80 10.60 10.80 0.7M
2021-10-18 10.70 10.80 10.70 10.70 0.6M
2021-10-15 10.80 11.00 10.60 10.60 0.8M
2021-10-14 10.50 10.90 10.50 10.80 2.2M
2021-10-12 10.70 10.70 10.60 10.60 1.2M
2021-10-11 10.70 10.80 10.60 10.60 0.7M
2021-10-08 11.20 11.20 10.70 10.70 2.0M
2021-10-07 10.90 11.30 10.80 11.00 3.8M
2021-10-06 11.10 11.10 10.80 10.80 1.8M
2021-10-05 10.70 11.10 10.60 11.00 2.2M
2021-10-04 10.60 10.90 10.50 10.70 2.5M
2021-10-01 10.40 10.70 10.40 10.60 1.3M
2021-09-30 10.90 10.90 10.40 10.40 3.1M
2021-09-29 10.90 10.90 10.60 10.80 1.1M
2021-09-28 10.50 11.00 10.50 10.90 2.3M
2021-09-27 10.90 11.10 10.50 10.50 2.5M
2021-09-23 11.40 11.40 10.90 10.90 3.2M
2021-09-22 11.40 11.90 11.10 11.20 8.5M
2021-09-21 11.00 11.70 10.90 11.40 4.6M
2021-09-20 10.90 11.30 10.90 11.00 2.5M
2021-09-17 11.40 11.40 10.90 11.00 3.3M
2021-09-16 11.60 11.70 11.20 11.30 7.9M
2021-09-15 10.60 12.10 10.50 11.70 26.6M
2021-09-14 10.70 10.80 10.50 10.50 3.0M
2021-09-13 10.50 10.80 10.40 10.70 4.5M
2021-09-10 10.20 10.40 10.20 10.40 0.9M
2021-09-09 10.20 10.40 10.20 10.30 1.9M
2021-09-08 10.20 10.40 10.20 10.30 2.1M
2021-09-07 10.80 10.80 10.20 10.30 3.6M
2021-09-06 11.00 11.00 10.40 10.60 4.0M
2021-09-03 11.30 11.30 10.80 10.90 4.1M
2021-09-02 10.50 11.50 10.50 11.30 11.6M
2021-09-01 10.50 10.60 10.40 10.50 0.7M
2021-08-31 10.70 10.80 10.50 10.50 1.8M
2021-08-30 10.90 11.00 10.50 10.60 1.2M
2021-08-27 11.00 11.10 10.70 10.90 2.5M
2021-08-26 10.60 10.80 10.50 10.70 1.2M
2021-08-25 10.40 10.70 10.40 10.50 1.6M
2021-08-24 11.10 11.10 10.30 10.50 5.3M
2021-08-23 11.20 11.20 10.80 11.10 3.7M
2021-08-20 10.80 11.30 10.80 11.20 5.3M
2021-08-19 10.90 11.20 10.80 10.80 3.9M
2021-08-18 10.60 10.90 10.50 10.80 2.5M
2021-08-17 10.60 11.10 10.60 10.60 6.6M
2021-08-16 10.50 10.60 10.10 10.60 4.3M
2021-08-13 10.10 10.70 10.10 10.40 6.7M
2021-08-11 10.10 10.50 10.00 10.10 3.8M
2021-08-10 10.00 10.10 10.00 10.00 1.4M
2021-08-09 10.00 10.20 10.00 10.00 1.4M
2021-08-06 10.00 10.20 9.95 10.10 1.7M
2021-08-05 10.20 10.40 10.00 10.00 1.5M
2021-08-04 10.00 10.50 10.00 10.30 2.8M
2021-08-03 10.30 10.30 9.90 10.00 7.8M
2021-08-02 10.40 10.70 10.30 10.30 2.7M
2021-07-30 10.90 11.00 10.20 10.50 4.0M
2021-07-29 11.10 11.40 10.90 11.00 2.8M
2021-07-27 10.90 11.20 10.70 11.10 2.6M
2021-07-23 11.00 11.30 10.80 10.90 3.2M
2021-07-22 11.00 11.20 10.80 10.90 1.8M
2021-07-21 10.90 11.30 10.70 10.90 5.5M
2021-07-20 11.00 11.10 10.40 10.80 3.5M
2021-07-19 10.70 11.30 10.70 11.10 2.6M
2021-07-16 11.20 11.30 11.10 11.10 1.3M
2021-07-15 11.70 11.70 11.20 11.30 2.0M
2021-07-14 11.20 11.70 11.10 11.60 4.8M
2021-07-13 11.10 11.50 11.00 11.20 2.7M
2021-07-12 11.00 11.30 10.90 11.00 3.7M
2021-07-09 10.80 11.10 10.40 10.90 9.1M
2021-07-08 11.80 11.90 10.50 11.00 13.5M
2021-07-07 11.90 12.70 11.90 12.00 11.7M
2021-07-06 11.00 12.10 10.90 12.10 18.7M
2021-07-05 11.20 11.20 10.80 10.80 5.9M
2021-07-02 10.70 11.40 10.50 11.10 12.9M
2021-07-01 10.40 10.70 10.30 10.60 2.2M
2021-06-30 10.80 11.20 10.30 10.40 7.1M
2021-06-29 10.20 11.10 10.10 11.00 10.0M
2021-06-28 10.10 10.30 10.00 10.30 1.3M
2021-06-25 10.10 10.60 9.95 10.10 4.7M
2021-06-24 10.10 10.60 9.80 10.10 4.8M
2021-06-23 10.10 10.20 9.95 10.10 1.4M
2021-06-22 10.40 10.50 10.00 10.00 2.3M
2021-06-21 9.85 10.40 9.85 10.20 3.6M
2021-06-18 10.60 10.60 9.65 10.10 14.7M
2021-06-17 11.30 11.50 10.20 10.60 10.4M
2021-06-16 11.40 11.50 11.00 11.40 4.1M
2021-06-15 11.10 11.80 10.90 11.30 12.5M
2021-06-14 10.60 11.30 10.40 11.10 19.9M
2021-06-11 10.30 10.70 10.10 10.50 6.8M
2021-06-10 9.25 10.60 9.25 10.60 24.7M
2021-06-09 9.15 9.45 9.15 9.20 3.2M
2021-06-08 9.10 9.25 9.00 9.15 1.9M
2021-06-07 9.10 9.45 9.00 9.15 10.8M
2021-06-04 9.05 9.20 8.90 8.95 7.3M
2021-06-02 8.20 9.70 8.10 8.80 56.8M
2021-06-01 8.00 8.20 7.85 8.15 3.4M
2021-05-31 7.95 8.10 7.95 7.95 1.8M
2021-05-28 7.75 8.00 7.70 7.95 2.3M
2021-05-27 7.85 7.90 7.75 7.80 0.6M
2021-05-25 7.75 7.95 7.75 7.90 0.8M
2021-05-24 7.70 7.80 7.65 7.70 0.6M
2021-05-21 8.00 8.00 7.70 7.75 1.6M
2021-05-20 7.65 7.90 7.55 7.90 1.7M
2021-05-19 7.50 7.70 7.50 7.60 0.6M
2021-05-18 7.30 7.65 7.30 7.45 1.7M
2021-05-17 7.45 7.45 7.10 7.20 1.7M
2021-05-14 7.80 7.80 7.40 7.50 3.5M
2021-05-13 8.10 8.10 7.50 7.75 3.1M
2021-05-12 8.10 8.25 8.05 8.25 3.3M
2021-05-11 8.15 8.15 8.00 8.05 0.6M
2021-05-10 8.10 8.15 8.05 8.10 0.5M
2021-05-07 8.05 8.20 8.05 8.10 0.6M
2021-05-06 8.05 8.20 7.95 8.10 0.6M
2021-05-05 8.15 8.20 7.90 8.00 2.5M
2021-04-30 8.40 8.40 8.20 8.25 1.1M
2021-04-29 8.30 8.35 8.25 8.35 0.6M
2021-04-28 8.25 8.35 8.15 8.30 0.9M
2021-04-27 8.25 8.30 8.20 8.20 1.2M
2021-04-26 8.65 8.65 8.15 8.20 2.8M
2021-04-23 8.45 8.75 8.40 8.55 4.2M
2021-04-22 8.55 8.55 8.45 8.45 1.1M
2021-04-21 8.45 8.50 8.40 8.45 1.1M
2021-04-20 8.40 8.60 8.30 8.45 3.6M
2021-04-19 7.95 8.30 7.95 8.30 1.6M
2021-04-16 8.00 8.05 7.80 7.95 2.1M
2021-04-12 8.15 8.15 8.05 8.05 1.4M
2021-04-09 8.15 8.35 8.15 8.20 1.2M
2021-04-08 8.25 8.30 8.15 8.15 1.6M
2021-04-07 8.10 8.35 8.00 8.25 6.1M
2021-04-05 8.50 8.60 8.00 8.20 6.6M
2021-04-02 8.80 8.80 8.30 8.35 7.7M
2021-04-01 9.00 9.00 8.60 8.70 11.3M
2021-03-31 9.50 9.55 8.95 9.00 3.5M
2021-03-30 9.40 9.80 9.35 9.55 5.8M
2021-03-29 9.05 9.50 9.05 9.35 3.6M
2021-03-26 8.90 9.10 8.85 9.10 2.8M
2021-03-25 9.00 9.10 8.80 8.80 1.5M
2021-03-24 9.00 9.10 8.90 9.00 1.2M
2021-03-23 9.00 9.25 8.70 9.00 5.4M
2021-03-22 9.05 9.15 8.95 9.00 2.9M
2021-03-19 8.95 9.35 8.90 9.00 7.0M
2021-03-18 9.05 9.15 8.85 8.95 3.4M
2021-03-17 8.75 9.40 8.75 9.10 8.5M
2021-03-16 8.50 8.80 8.40 8.70 7.1M
2021-03-15 8.05 8.65 8.00 8.55 8.3M
2021-03-12 7.65 7.85 7.65 7.85 1.7M
2021-03-11 7.70 7.85 7.60 7.65 2.3M
2021-03-10 7.70 7.70 7.60 7.65 1.7M
2021-03-09 7.55 7.70 7.50 7.65 3.3M
2021-03-08 7.75 8.05 7.75 7.90 9.7M
2021-03-05 7.65 7.85 7.60 7.75 4.4M
2021-03-04 7.55 7.95 7.35 7.75 8.4M
2021-03-03 7.05 7.65 7.05 7.55 15.0M
2021-03-02 7.05 7.20 6.90 7.05 3.1M
2021-03-01 7.00 7.10 7.00 7.05 2.6M
2021-02-25 7.15 7.15 7.00 7.10 3.2M
2021-02-24 7.20 7.25 7.05 7.10 0.8M
2021-02-23 7.05 7.25 7.00 7.15 1.7M
2021-02-22 7.15 7.25 7.00 7.05 1.6M
2021-02-19 7.20 7.30 7.10 7.20 1.2M
2021-02-18 7.25 7.25 7.15 7.20 0.7M
2021-02-17 7.25 7.30 7.15 7.25 1.0M
2021-02-16 7.20 7.35 7.15 7.25 1.6M
2021-02-15 7.20 7.30 7.15 7.20 1.6M
2021-02-11 7.20 7.30 7.10 7.25 0.8M
2021-02-10 7.30 7.30 7.05 7.20 0.9M
2021-02-09 7.40 7.40 7.20 7.25 1.5M
2021-02-08 7.10 7.35 7.10 7.35 5.4M
2021-02-05 7.00 7.15 6.95 7.10 1.4M
2021-02-04 6.95 7.00 6.90 7.00 0.9M
2021-02-03 7.05 7.05 6.95 7.00 0.9M
2021-02-02 6.95 7.10 6.90 7.05 1.6M
2021-02-01 6.85 6.95 6.80 6.90 0.6M
2021-01-29 7.00 7.00 6.85 6.90 0.8M
2021-01-28 7.00 7.05 6.90 6.95 1.4M
2021-01-27 7.15 7.15 7.00 7.05 0.5M
2021-01-26 7.10 7.10 7.00 7.05 0.6M
2021-01-25 7.05 7.15 7.00 7.10 0.4M
2021-01-22 7.15 7.15 7.05 7.10 0.5M
2021-01-21 7.10 7.20 7.10 7.15 0.7M
2021-01-20 7.20 7.20 7.05 7.15 0.6M
2021-01-19 7.15 7.20 7.10 7.15 0.6M
2021-01-18 7.20 7.20 7.10 7.10 0.6M
2021-01-15 7.20 7.20 7.10 7.20 0.9M
2021-01-14 7.20 7.20 7.10 7.15 0.6M
2021-01-13 7.05 7.25 7.05 7.15 3.0M
2021-01-12 7.00 7.10 6.95 7.05 0.7M
2021-01-11 7.00 7.10 7.00 7.00 0.7M
2021-01-08 7.00 7.00 6.90 6.95 0.5M
2021-01-07 6.95 7.00 6.90 7.00 0.9M
2021-01-06 7.00 7.05 6.85 6.95 0.9M
2021-01-05 6.90 7.10 6.85 7.00 2.4M
2021-01-04 6.80 6.90 6.75 6.90 1.1M