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
2022-12-30 13.00 13.10 12.70 12.90 1.1M
2022-12-29 12.80 13.10 12.80 13.00 0.8M
2022-12-28 13.20 13.20 12.90 12.90 1.6M
2022-12-27 12.90 13.10 12.80 13.10 1.4M
2022-12-26 12.90 13.20 12.70 12.80 2.0M
2022-12-23 12.60 13.00 12.50 12.80 2.4M
2022-12-22 12.50 13.00 12.50 12.80 4.0M
2022-12-21 12.40 12.80 12.20 12.70 2.6M
2022-12-20 12.20 12.40 11.80 12.30 6.5M
2022-12-19 12.50 12.60 12.20 12.20 2.7M
2022-12-16 12.80 13.00 12.30 12.40 5.1M
2022-12-15 13.60 13.60 12.90 12.90 4.8M
2022-12-14 13.70 14.00 13.40 13.50 3.8M
2022-12-13 14.10 14.10 13.50 13.70 2.6M
2022-12-09 14.10 14.30 14.00 14.00 0.9M
2022-12-08 14.30 14.30 13.90 14.10 1.7M
2022-12-07 14.10 14.40 14.10 14.20 1.3M
2022-12-06 14.30 14.50 14.10 14.10 2.4M
2022-12-02 14.80 15.00 14.40 14.40 3.7M
2022-12-01 14.80 15.00 14.60 14.70 5.4M
2022-11-30 14.00 14.80 13.80 14.60 6.5M
2022-11-29 13.80 14.10 13.40 13.90 4.6M
2022-11-28 13.90 14.00 13.70 13.70 3.5M
2022-11-25 13.80 14.10 13.60 13.80 3.3M
2022-11-24 14.40 14.40 13.40 13.80 9.5M
2022-11-23 14.50 14.70 14.30 14.40 1.8M
2022-11-22 14.80 15.10 14.30 14.40 4.9M
2022-11-21 14.30 15.30 14.30 14.80 10.3M
2022-11-18 15.10 15.10 14.30 14.30 8.4M
2022-11-17 15.40 15.50 15.00 15.10 4.0M
2022-11-16 15.50 15.90 15.10 15.30 4.7M
2022-11-15 16.10 16.20 15.30 15.50 7.5M
2022-11-14 16.40 16.60 15.90 16.10 9.8M
2022-11-11 17.50 17.60 16.50 16.60 9.1M
2022-11-10 17.60 17.70 17.30 17.30 4.6M
2022-11-09 18.20 18.20 17.70 17.70 3.2M
2022-11-08 18.30 18.70 18.00 18.10 4.4M
2022-11-07 18.60 18.60 18.10 18.30 4.4M
2022-11-04 18.60 18.90 18.30 18.50 4.8M
2022-11-03 18.80 19.00 18.40 18.50 4.9M
2022-11-02 19.30 19.30 18.80 18.90 3.4M
2022-11-01 19.40 19.50 18.50 19.20 4.9M
2022-10-31 19.90 20.00 19.10 19.20 3.8M
2022-10-28 20.20 20.20 19.60 19.70 5.0M
2022-10-27 20.40 20.50 20.00 20.10 1.9M
2022-10-26 20.40 20.90 20.20 20.30 3.5M
2022-10-25 20.60 20.60 20.20 20.20 1.1M
2022-10-21 20.40 20.70 20.30 20.40 1.3M
2022-10-20 20.60 20.80 20.30 20.30 3.7M
2022-10-19 21.20 21.20 20.50 20.50 2.2M
2022-10-18 20.20 21.10 20.20 21.10 3.6M
2022-10-17 20.20 20.40 19.90 20.10 1.1M
2022-10-12 20.20 20.40 19.90 20.10 1.4M
2022-10-11 20.50 20.80 20.10 20.10 1.8M
2022-10-10 20.40 20.50 20.20 20.50 1.4M
2022-10-07 20.50 20.70 20.30 20.50 3.1M
2022-10-06 20.20 20.60 20.20 20.40 1.9M
2022-10-05 20.10 20.60 20.10 20.10 2.4M
2022-10-04 20.10 20.40 20.00 20.00 3.2M
2022-10-03 20.20 20.20 19.70 19.70 3.3M
2022-09-30 20.40 20.50 19.90 20.20 2.8M
2022-09-29 21.30 21.40 20.30 20.40 3.1M
2022-09-28 21.10 21.60 20.80 21.00 4.6M
2022-09-27 21.90 22.00 21.20 21.20 4.4M
2022-09-26 21.80 22.30 21.70 21.70 4.5M
2022-09-23 22.50 22.60 21.70 21.70 6.3M
2022-09-22 21.50 22.80 21.10 22.60 13.2M
2022-09-21 21.90 22.10 21.50 21.50 7.6M
2022-09-20 23.50 23.70 21.60 21.90 15.1M
2022-09-19 23.10 23.50 22.60 23.30 10.2M
2022-09-16 26.00 26.00 22.40 22.90 46.5M
2022-09-15 26.50 26.50 25.25 26.00 9.9M
2022-09-14 25.75 27.00 25.50 26.25 18.2M
2022-09-13 23.20 26.50 23.20 26.25 33.5M
2022-09-12 22.40 23.10 22.30 23.10 12.5M
2022-09-09 22.10 22.40 22.00 22.20 5.5M
2022-09-08 21.90 22.30 21.70 21.90 6.1M
2022-09-07 22.30 22.70 21.50 21.80 12.3M
2022-09-06 22.30 22.60 22.20 22.30 4.6M
2022-09-05 21.90 22.40 21.70 22.20 7.1M
2022-09-02 21.30 22.10 21.30 22.00 10.2M
2022-09-01 22.50 22.50 21.30 21.30 18.1M
2022-08-31 21.70 22.60 21.70 22.50 15.2M
2022-08-30 21.80 22.10 21.50 21.70 5.4M
2022-08-29 21.20 21.90 21.00 21.50 6.8M
2022-08-26 20.70 21.70 20.70 21.60 9.2M
2022-08-25 20.90 21.20 20.60 20.80 5.7M
2022-08-24 20.40 21.00 20.30 20.80 6.5M
2022-08-23 21.60 22.10 20.10 20.40 27.7M
2022-08-22 20.60 21.40 20.40 21.40 17.3M
2022-08-19 20.00 20.70 20.00 20.50 12.7M
2022-08-18 19.60 20.10 19.40 19.90 3.7M
2022-08-17 19.70 19.80 19.50 19.50 3.5M
2022-08-16 19.90 20.00 19.60 19.60 2.2M
2022-08-15 19.20 20.00 19.10 20.00 6.2M
2022-08-11 20.90 20.90 19.60 19.70 12.0M
2022-08-10 20.30 20.90 19.90 20.80 9.1M
2022-08-09 20.10 20.50 20.00 20.20 3.8M
2022-08-08 20.60 20.60 19.50 19.90 9.2M
2022-08-05 20.60 21.10 20.30 20.40 9.4M
2022-08-04 20.20 21.10 20.10 20.60 18.6M
2022-08-03 19.40 20.40 19.40 20.20 14.3M
2022-08-02 19.50 20.30 19.00 19.20 11.8M
2022-08-01 19.80 19.80 19.40 19.40 3.9M
2022-07-27 20.00 20.20 18.30 19.60 18.1M
2022-07-26 20.70 20.80 19.90 19.90 4.7M
2022-07-25 20.20 20.80 19.80 20.70 6.2M
2022-07-22 20.30 20.40 20.00 20.10 4.8M
2022-07-21 19.90 20.40 19.60 20.10 6.7M
2022-07-20 19.30 20.30 19.20 20.10 14.0M
2022-07-19 19.60 19.60 19.00 19.00 4.1M
2022-07-18 19.10 19.70 19.10 19.60 4.3M
2022-07-15 19.00 19.40 18.80 18.90 2.6M
2022-07-14 19.60 19.70 18.90 18.90 2.7M
2022-07-12 19.60 20.00 19.40 19.50 5.6M
2022-07-11 19.00 19.90 19.00 19.50 7.4M
2022-07-08 18.80 19.20 18.60 18.90 3.5M
2022-07-07 18.30 19.00 18.20 18.80 3.8M
2022-07-06 17.80 18.50 17.50 18.20 6.6M
2022-07-05 18.70 18.70 17.80 17.90 3.4M
2022-07-04 18.90 19.00 18.50 18.50 2.0M
2022-07-01 18.90 19.10 18.80 18.80 1.4M
2022-06-30 19.20 19.20 18.60 18.70 3.3M
2022-06-29 20.00 20.20 18.80 19.00 9.7M
2022-06-28 20.40 20.60 20.00 20.20 3.9M
2022-06-27 19.60 20.70 19.50 20.50 11.5M
2022-06-24 19.50 19.70 19.00 19.20 7.0M
2022-06-23 18.80 19.50 18.70 19.40 6.9M
2022-06-22 19.40 19.90 18.50 18.60 7.9M
2022-06-21 19.10 19.40 19.00 19.30 5.4M
2022-06-20 18.50 19.30 18.40 19.00 12.2M
2022-06-17 17.50 18.80 17.50 18.40 5.9M
2022-06-16 18.70 19.10 17.50 17.70 4.3M
2022-06-15 20.10 20.20 18.70 18.70 4.7M
2022-06-14 19.80 20.40 19.80 20.10 2.1M
2022-06-13 19.80 20.20 19.70 20.00 2.3M
2022-06-10 20.50 20.50 20.10 20.30 1.4M
2022-06-09 20.20 20.80 20.10 20.60 2.9M
2022-06-08 20.00 20.40 20.00 20.20 1.5M
2022-06-07 19.80 20.40 19.60 20.10 3.1M
2022-06-06 19.70 19.80 19.50 19.80 0.9M
2022-06-02 19.40 19.90 19.40 19.60 1.9M
2022-06-01 20.40 20.60 19.30 19.60 5.4M
2022-05-31 20.60 20.70 20.40 20.40 1.3M
2022-05-30 20.10 20.80 19.60 20.60 5.7M
2022-05-27 21.00 21.20 20.50 20.50 10.3M
2022-05-26 22.70 22.70 20.50 20.70 22.0M
2022-05-25 22.80 23.20 22.40 22.40 24.2M
2022-05-24 21.70 23.10 21.70 22.80 35.0M
2022-05-23 22.30 22.30 21.60 21.80 24.3M
2022-05-20 20.90 22.50 20.70 22.10 35.7M
2022-05-19 20.60 21.00 20.40 20.50 15.4M
2022-05-18 21.20 21.50 20.50 21.10 24.8M
2022-05-17 20.00 21.10 19.60 21.10 39.1M
2022-05-13 18.50 19.60 18.20 19.50 11.1M
2022-05-12 18.70 19.20 17.80 18.60 9.0M
2022-05-11 19.90 19.90 18.80 19.30 10.1M
2022-05-10 18.30 20.20 18.20 20.20 17.3M
2022-05-09 18.50 18.80 17.90 18.30 6.2M
2022-05-06 17.80 19.10 17.70 18.90 10.5M
2022-05-05 19.10 19.20 17.40 18.30 10.8M
2022-05-03 21.20 21.50 18.20 18.80 22.1M
2022-04-29 22.00 22.30 21.50 21.60 10.7M
2022-04-28 22.00 22.40 21.20 22.30 20.7M
2022-04-27 20.40 22.30 20.30 22.10 44.7M
2022-04-26 26.00 26.50 19.60 21.80 100.7M
2022-04-25 23.40 28.00 23.30 26.75 119.1M
2022-04-22 20.60 23.70 20.60 23.10 89.2M
2022-04-21 19.00 21.40 18.80 20.80 86.3M
2022-04-20 19.10 19.30 18.70 18.80 17.4M
2022-04-19 17.90 19.90 17.80 18.80 71.6M
2022-04-18 17.80 18.20 17.30 17.80 53.1M
2022-04-12 15.60 18.60 15.60 17.40 121.2M
2022-04-11 14.70 15.50 14.70 15.30 27.1M
2022-04-08 15.00 15.10 14.70 14.70 5.4M
2022-04-07 14.60 15.00 14.30 15.00 7.2M
2022-04-05 15.20 15.80 14.50 14.60 17.1M
2022-04-04 15.20 15.30 14.90 15.10 5.9M
2022-04-01 15.30 15.70 14.80 15.10 13.3M
2022-03-31 14.70 15.60 14.60 15.30 18.2M
2022-03-30 14.70 15.30 14.40 14.60 15.7M
2022-03-29 16.00 16.10 14.50 14.50 21.1M
2022-03-28 15.80 16.30 15.30 15.80 31.7M
2022-03-25 14.50 16.20 14.20 16.00 69.6M
2022-03-24 12.30 16.00 12.30 14.90 113.4M
2022-03-23 11.90 12.60 11.80 12.50 17.0M
2022-03-22 11.90 11.90 11.60 11.70 3.3M
2022-03-21 11.40 11.90 11.30 11.70 6.2M
2022-03-18 11.30 11.40 11.10 11.30 2.7M
2022-03-17 11.50 11.60 11.10 11.10 3.7M
2022-03-16 10.80 11.40 10.80 11.30 5.2M
2022-03-15 10.80 11.10 10.70 10.70 2.5M
2022-03-14 10.90 10.90 10.70 10.80 1.0M
2022-03-11 10.50 10.90 10.40 10.90 1.5M
2022-03-10 10.60 10.80 10.50 10.60 1.5M
2022-03-09 10.60 10.80 10.30 10.70 2.2M
2022-03-08 10.70 10.90 10.00 10.50 5.1M
2022-03-07 11.10 11.20 10.60 10.70 4.7M
2022-03-04 10.90 11.50 10.90 11.20 8.5M
2022-03-03 11.10 11.10 10.90 10.90 1.4M
2022-03-02 11.10 11.10 10.80 10.80 2.0M
2022-03-01 10.80 11.30 10.80 11.10 5.6M
2022-02-28 10.60 10.80 10.60 10.70 1.2M
2022-02-25 10.60 11.60 10.60 10.60 12.1M
2022-02-24 11.10 11.20 10.50 10.50 4.5M
2022-02-23 10.80 11.30 10.70 11.10 4.4M
2022-02-22 10.90 11.00 10.70 10.80 1.1M
2022-02-21 10.90 11.10 10.80 10.90 2.4M
2022-02-18 10.80 11.10 10.70 10.90 2.3M
2022-02-17 10.80 11.00 10.60 10.80 1.1M
2022-02-15 10.70 10.70 10.60 10.60 0.9M
2022-02-14 10.60 10.80 10.50 10.60 1.2M
2022-02-11 10.80 10.90 10.60 10.60 1.6M
2022-02-10 10.90 11.00 10.80 10.80 0.7M
2022-02-09 10.80 11.00 10.60 11.00 3.2M
2022-02-08 10.90 11.00 10.70 10.80 2.3M
2022-02-07 11.00 11.10 10.90 11.10 1.6M
2022-02-04 11.00 11.30 10.90 11.00 2.0M
2022-02-03 11.30 11.30 10.90 11.00 2.7M
2022-02-02 11.40 11.60 11.30 11.30 1.7M
2022-02-01 11.30 11.50 11.20 11.40 2.0M
2022-01-31 10.90 11.30 10.90 11.20 1.3M
2022-01-28 10.80 11.00 10.80 10.80 1.2M
2022-01-27 10.80 10.90 10.50 10.80 2.1M
2022-01-26 10.90 11.00 10.60 10.80 2.0M
2022-01-25 10.70 11.10 10.50 10.70 2.3M
2022-01-24 10.80 10.90 10.60 10.60 1.1M
2022-01-21 10.90 10.90 10.60 10.80 2.7M
2022-01-20 11.10 11.20 10.90 10.90 2.3M
2022-01-19 11.10 11.30 11.00 11.10 1.3M
2022-01-18 11.40 11.50 11.10 11.20 2.2M
2022-01-17 11.40 11.50 11.00 11.30 4.1M
2022-01-14 11.60 11.70 11.40 11.40 2.8M
2022-01-13 11.70 11.90 11.50 11.60 3.1M
2022-01-12 11.70 11.70 11.50 11.60 2.3M
2022-01-11 11.60 11.90 11.50 11.60 3.7M
2022-01-10 12.00 12.00 11.70 11.70 3.6M
2022-01-07 12.10 12.10 11.90 12.00 3.0M
2022-01-06 12.30 12.30 12.00 12.10 3.7M
2022-01-05 12.60 12.60 12.30 12.40 2.3M
2022-01-04 12.10 13.00 12.10 12.50 10.5M