FTSE SET Fledgling (FTFSTHF)

FTFSTHF
🏛️ 泰国 →
2,015.04
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
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
2024-12-30 2,234.15 2,245.12 2,224.39 2,240.41 522.6M
2024-12-27 2,242.12 2,244.50 2,234.15 2,234.15 470.5M
2024-12-26 2,244.47 2,252.96 2,240.89 2,242.12 418.1M
2024-12-25 2,230.99 2,246.31 2,230.99 2,244.47 478.6M
2024-12-24 2,216.57 2,230.99 2,216.57 2,230.99 349.0M
2024-12-23 2,223.44 2,228.62 2,203.45 2,216.57 1,474.6M
2024-12-20 2,239.40 2,243.40 2,223.44 2,223.44 609.3M
2024-12-19 2,262.32 2,265.01 2,239.40 2,239.40 563.1M
2024-12-18 2,270.85 2,281.34 2,262.32 2,262.32 364.8M
2024-12-17 2,292.02 2,299.93 2,270.85 2,270.85 598.5M
2024-12-16 2,305.08 2,308.53 2,291.78 2,292.02 373.2M
2024-12-13 2,310.61 2,314.93 2,303.74 2,305.08 341.7M
2024-12-12 2,321.17 2,327.87 2,307.69 2,310.61 442.6M
2024-12-11 2,325.88 2,336.18 2,319.17 2,321.17 621.7M
2024-12-09 2,332.72 2,335.25 2,320.38 2,325.88 316.2M
2024-12-06 2,326.01 2,338.78 2,325.05 2,332.72 515.1M
2024-12-04 2,329.77 2,339.81 2,326.01 2,326.01 349.2M
2024-12-03 2,327.56 2,336.48 2,323.35 2,329.77 642.6M
2024-12-02 2,324.94 2,329.74 2,317.02 2,327.56 445.3M
2024-11-29 2,321.07 2,330.03 2,314.91 2,324.94 258.3M
2024-11-28 2,321.88 2,330.32 2,316.55 2,321.07 377.7M
2024-11-27 2,331.66 2,333.29 2,321.09 2,321.88 255.3M
2024-11-26 2,337.77 2,347.49 2,326.75 2,331.66 337.5M
2024-11-25 2,348.30 2,357.37 2,335.48 2,337.77 350.2M
2024-11-22 2,350.12 2,358.53 2,343.90 2,348.30 394.9M
2024-11-21 2,363.19 2,363.19 2,347.74 2,350.12 315.8M
2024-11-20 2,374.60 2,374.60 2,359.86 2,363.19 240.8M
2024-11-19 2,360.94 2,377.34 2,358.51 2,374.60 438.9M
2024-11-18 2,362.91 2,365.40 2,349.19 2,360.94 360.8M
2024-11-15 2,384.54 2,384.54 2,357.46 2,362.91 412.6M
2024-11-14 2,383.45 2,387.20 2,371.47 2,384.54 514.2M
2024-11-13 2,381.17 2,396.66 2,381.06 2,383.45 502.4M
2024-11-12 2,405.10 2,410.20 2,380.16 2,381.17 570.0M
2024-11-11 2,424.49 2,424.56 2,396.75 2,405.10 486.2M
2024-11-08 2,413.03 2,427.51 2,411.36 2,424.49 396.9M
2024-11-07 2,422.26 2,431.54 2,413.03 2,413.03 431.3M
2024-11-06 2,442.98 2,448.22 2,420.77 2,422.26 375.8M
2024-11-05 2,444.87 2,452.92 2,437.30 2,442.98 310.3M
2024-11-04 2,448.73 2,458.24 2,441.73 2,444.87 378.8M
2024-11-01 2,450.27 2,460.67 2,446.68 2,448.73 407.1M
2024-10-31 2,440.33 2,457.13 2,440.33 2,450.27 470.4M
2024-10-30 2,443.60 2,453.43 2,439.13 2,440.33 554.0M
2024-10-29 2,443.59 2,455.91 2,442.44 2,443.60 331.7M
2024-10-28 2,445.81 2,453.33 2,439.35 2,443.59 437.9M
2024-10-25 2,451.12 2,463.24 2,443.02 2,445.81 393.5M
2024-10-24 2,451.32 2,464.92 2,447.38 2,451.12 944.3M
2024-10-22 2,474.46 2,480.57 2,451.32 2,451.32 565.7M
2024-10-21 2,470.56 2,480.65 2,469.85 2,474.46 676.7M
2024-10-18 2,482.77 2,493.73 2,466.95 2,470.56 585.2M
2024-10-17 2,472.30 2,492.49 2,472.30 2,482.77 625.7M
2024-10-16 2,450.98 2,484.28 2,443.62 2,472.30 623.1M
2024-10-15 2,485.69 2,485.69 2,449.32 2,450.98 767.3M
2024-10-11 2,484.83 2,497.59 2,480.82 2,485.69 731.8M
2024-10-10 2,481.94 2,492.66 2,481.94 2,484.83 840.7M
2024-10-09 2,479.74 2,490.77 2,479.20 2,481.94 778.8M
2024-10-08 2,475.63 2,488.64 2,472.82 2,479.74 479.1M
2024-10-07 2,464.29 2,478.89 2,464.29 2,475.63 319.2M
2024-10-04 2,479.65 2,483.82 2,458.71 2,464.29 625.7M
2024-10-03 2,499.50 2,509.40 2,479.65 2,479.65 542.3M
2024-10-02 2,517.78 2,528.00 2,496.27 2,499.50 669.2M
2024-10-01 2,499.30 2,525.09 2,499.30 2,517.78 606.1M
2024-09-30 2,498.65 2,512.49 2,497.02 2,499.30 493.0M
2024-09-27 2,496.11 2,512.37 2,496.11 2,498.65 388.5M
2024-09-26 2,513.55 2,529.35 2,496.11 2,496.11 858.7M
2024-09-25 2,506.83 2,528.31 2,506.83 2,513.55 746.1M
2024-09-24 2,501.89 2,514.66 2,498.21 2,506.83 500.8M
2024-09-23 2,503.54 2,521.64 2,498.13 2,501.89 643.7M
2024-09-20 2,487.51 2,517.92 2,487.51 2,503.54 2,048.8M
2024-09-19 2,450.27 2,491.66 2,450.27 2,487.51 943.2M
2024-09-18 2,441.29 2,461.88 2,441.29 2,450.27 820.3M
2024-09-17 2,427.54 2,453.05 2,427.54 2,441.29 916.7M
2024-09-16 2,410.32 2,437.86 2,410.32 2,427.54 945.3M
2024-09-13 2,394.75 2,419.37 2,394.75 2,410.32 899.2M
2024-09-12 2,388.22 2,404.66 2,388.22 2,394.75 824.6M
2024-09-11 2,405.33 2,418.70 2,385.22 2,388.22 1,041.7M
2024-09-10 2,409.49 2,422.95 2,405.33 2,405.33 760.3M
2024-09-09 2,385.00 2,410.47 2,385.00 2,409.49 756.0M
2024-09-06 2,369.50 2,387.64 2,369.50 2,385.00 714.6M
2024-09-05 2,342.42 2,375.75 2,342.42 2,369.50 563.9M
2024-09-04 2,335.25 2,351.22 2,335.10 2,342.42 571.7M
2024-09-03 2,312.57 2,341.72 2,312.57 2,335.25 452.4M
2024-09-02 2,306.63 2,322.31 2,306.63 2,312.57 614.2M
2024-08-30 2,300.82 2,317.87 2,300.82 2,306.63 544.5M
2024-08-29 2,309.68 2,319.91 2,300.82 2,300.82 365.3M
2024-08-28 2,309.78 2,322.49 2,309.68 2,309.68 428.9M
2024-08-27 2,308.48 2,322.17 2,308.48 2,309.78 581.0M
2024-08-26 2,308.48 2,308.48 2,308.48 2,308.48 0.0M
2024-08-23 2,284.75 2,303.44 2,284.75 2,295.37 520.0M
2024-08-22 2,285.86 2,294.06 2,282.47 2,284.75 630.1M
2024-08-21 2,269.55 2,291.74 2,269.44 2,285.86 827.5M
2024-08-20 2,263.97 2,281.59 2,263.97 2,269.55 421.5M
2024-08-19 2,238.08 2,267.10 2,238.08 2,263.97 378.4M
2024-08-16 2,226.99 2,247.05 2,226.99 2,238.29 234.0M
2024-08-15 2,238.08 2,244.58 2,225.92 2,226.99 267.5M
2024-08-14 2,246.55 2,257.79 2,232.69 2,238.08 334.0M
2024-08-13 2,253.79 2,257.00 2,243.70 2,246.55 229.7M
2024-08-09 2,253.27 2,269.75 2,248.94 2,253.79 194.5M
2024-08-08 2,249.60 2,260.38 2,247.14 2,253.27 359.6M
2024-08-07 2,235.39 2,255.07 2,232.80 2,249.60 528.3M
2024-08-06 2,238.95 2,249.34 2,231.98 2,235.39 318.2M
2024-08-05 2,298.49 2,298.49 2,233.57 2,238.95 525.4M
2024-08-02 2,310.38 2,313.82 2,295.75 2,298.49 206.9M
2024-08-01 2,313.44 2,320.18 2,303.01 2,310.38 197.1M
2024-07-31 2,310.49 2,318.11 2,305.31 2,313.44 284.9M
2024-07-30 2,312.62 2,316.48 2,305.37 2,310.49 384.1M
2024-07-26 2,298.83 2,312.62 2,292.25 2,312.62 189.1M
2024-07-25 2,304.81 2,309.64 2,287.80 2,298.83 270.4M
2024-07-24 2,312.76 2,315.31 2,301.19 2,304.81 286.9M
2024-07-23 2,347.00 2,347.00 2,306.65 2,312.76 415.8M
2024-07-22 2,347.00 2,347.00 2,347.00 2,347.00 177.3M
2024-07-19 2,355.92 2,363.36 2,347.00 2,347.00 177.3M
2024-07-18 2,372.66 2,376.53 2,355.92 2,355.92 373.6M
2024-07-17 2,390.41 2,397.08 2,371.80 2,372.66 384.1M
2024-07-16 2,404.20 2,414.29 2,385.79 2,390.41 470.6M
2024-07-15 2,432.79 2,432.79 2,410.99 2,410.99 574.7M
2024-07-12 2,416.34 2,432.79 2,416.34 2,432.79 590.6M
2024-07-11 2,417.70 2,427.57 2,411.32 2,416.34 443.5M
2024-07-10 2,406.64 2,425.38 2,406.64 2,417.70 430.3M
2024-07-09 2,406.29 2,416.64 2,404.89 2,406.64 392.3M
2024-07-08 2,398.25 2,416.25 2,398.25 2,406.29 346.2M
2024-07-05 2,374.38 2,398.25 2,374.38 2,398.25 299.5M
2024-07-04 2,375.44 2,390.61 2,374.38 2,374.38 260.1M
2024-07-03 2,372.93 2,384.05 2,371.75 2,375.44 362.8M
2024-07-02 2,395.34 2,395.34 2,372.93 2,372.93 419.8M
2024-07-01 2,393.90 2,407.78 2,390.76 2,395.34 462.7M
2024-06-28 2,406.46 2,416.49 2,391.21 2,393.90 717.8M
2024-06-27 2,404.34 2,419.13 2,404.34 2,406.46 581.8M
2024-06-26 2,399.43 2,411.54 2,398.00 2,404.34 448.7M
2024-06-25 2,400.48 2,413.70 2,396.88 2,403.93 677.9M
2024-06-24 2,393.92 2,400.97 2,382.26 2,400.48 303.3M
2024-06-21 2,359.46 2,393.92 2,350.88 2,393.92 407.6M
2024-06-20 2,364.69 2,369.50 2,350.13 2,359.46 356.5M
2024-06-19 2,393.44 2,393.44 2,337.15 2,364.69 537.6M
2024-06-18 2,382.11 2,410.08 2,382.11 2,393.44 538.4M
2024-06-17 2,407.86 2,407.86 2,371.88 2,382.11 706.1M
2024-06-14 2,425.04 2,434.72 2,407.86 2,407.86 366.7M
2024-06-13 2,435.13 2,446.75 2,424.63 2,425.04 387.3M
2024-06-12 2,445.16 2,451.50 2,429.26 2,435.13 252.4M
2024-06-11 2,435.54 2,456.31 2,431.50 2,445.16 441.3M
2024-06-10 2,464.22 2,465.76 2,435.54 2,435.54 359.4M
2024-06-07 2,469.85 2,472.38 2,459.91 2,464.22 275.0M
2024-06-06 2,485.85 2,497.97 2,462.02 2,469.85 350.5M
2024-06-05 2,489.45 2,501.73 2,480.21 2,485.85 549.2M
2024-06-04 2,518.09 2,526.52 2,489.45 2,489.45 360.5M
2024-05-31 2,525.55 2,531.21 2,516.86 2,518.09 267.7M
2024-05-30 2,529.43 2,531.52 2,520.08 2,525.55 373.1M
2024-05-29 2,526.17 2,543.77 2,523.74 2,529.43 490.3M
2024-05-28 2,534.14 2,546.11 2,526.17 2,526.17 436.6M
2024-05-27 2,528.04 2,543.38 2,528.04 2,534.14 339.0M
2024-05-24 2,527.11 2,538.29 2,521.27 2,528.04 390.0M
2024-05-23 2,530.21 2,543.98 2,522.51 2,527.11 433.2M
2024-05-21 2,536.77 2,547.62 2,530.21 2,530.21 404.5M
2024-05-20 2,545.42 2,558.49 2,536.77 2,536.77 493.3M
2024-05-17 2,526.23 2,547.95 2,526.11 2,545.42 430.9M
2024-05-16 2,526.50 2,540.48 2,524.39 2,526.23 574.2M
2024-05-15 2,533.80 2,542.59 2,517.46 2,526.50 554.6M
2024-05-14 2,538.48 2,550.26 2,532.39 2,533.80 551.0M
2024-05-13 2,537.62 2,541.88 2,530.44 2,538.48 594.5M
2024-05-10 2,543.20 2,547.49 2,535.61 2,537.62 558.7M
2024-05-09 2,554.55 2,566.14 2,541.25 2,543.20 629.6M
2024-05-08 2,550.82 2,562.30 2,546.23 2,554.55 473.5M
2024-05-07 2,538.68 2,553.96 2,538.68 2,550.82 510.6M
2024-05-03 2,542.11 2,552.01 2,534.63 2,541.12 709.2M
2024-05-02 2,549.39 2,556.93 2,540.75 2,542.11 609.5M
2024-04-30 2,543.84 2,559.83 2,542.66 2,549.39 484.9M
2024-04-29 2,543.67 2,553.72 2,539.59 2,543.84 561.5M
2024-04-26 2,544.35 2,549.03 2,536.86 2,543.67 656.3M
2024-04-25 2,535.34 2,547.99 2,534.58 2,544.35 538.9M
2024-04-24 2,535.95 2,548.44 2,533.41 2,535.34 412.6M
2024-04-23 2,518.65 2,545.48 2,518.65 2,535.95 608.1M
2024-04-22 2,497.10 2,524.41 2,497.10 2,518.65 382.3M
2024-04-19 2,538.89 2,538.89 2,492.22 2,497.10 647.8M
2024-04-18 2,535.48 2,550.50 2,525.72 2,538.89 575.8M
2024-04-17 2,569.94 2,569.94 2,535.48 2,535.48 407.9M
2024-04-11 2,571.71 2,576.38 2,565.83 2,569.94 474.4M
2024-04-10 2,554.23 2,573.85 2,554.23 2,571.71 468.5M
2024-04-09 2,549.56 2,563.21 2,547.77 2,554.23 494.6M
2024-04-05 2,551.02 2,563.54 2,543.77 2,549.56 476.9M
2024-04-04 2,578.61 2,582.37 2,551.02 2,551.02 546.5M
2024-04-03 2,601.01 2,606.28 2,577.03 2,578.61 630.0M
2024-04-02 2,607.34 2,614.49 2,593.69 2,601.01 601.3M
2024-04-01 2,602.71 2,622.78 2,600.10 2,607.34 939.1M
2024-03-29 2,608.08 2,620.77 2,601.40 2,602.71 702.1M
2024-03-28 2,603.75 2,622.84 2,603.75 2,608.08 1,159.0M
2024-03-27 2,598.12 2,615.18 2,593.66 2,603.75 743.5M
2024-03-26 2,590.11 2,607.81 2,590.11 2,598.12 568.8M
2024-03-25 2,604.77 2,614.11 2,584.42 2,590.11 735.5M
2024-03-22 2,615.14 2,624.54 2,602.47 2,604.77 550.3M
2024-03-21 2,616.57 2,632.14 2,615.14 2,615.14 443.5M
2024-03-20 2,628.41 2,637.94 2,611.40 2,616.57 614.3M
2024-03-19 2,627.83 2,643.02 2,627.83 2,628.41 789.9M
2024-03-18 2,631.48 2,641.89 2,626.85 2,627.83 957.0M
2024-03-15 2,623.57 2,637.26 2,616.63 2,631.48 1,069.4M
2024-03-14 2,613.34 2,624.59 2,609.20 2,623.57 939.2M
2024-03-13 2,599.10 2,615.44 2,599.10 2,613.34 1,154.8M
2024-03-12 2,595.25 2,606.69 2,595.15 2,599.10 998.6M
2024-03-11 2,595.26 2,604.68 2,591.31 2,595.25 651.7M
2024-03-08 2,585.64 2,597.20 2,585.64 2,595.26 887.5M
2024-03-07 2,584.51 2,594.43 2,581.31 2,585.64 578.4M
2024-03-06 2,582.26 2,597.41 2,576.55 2,584.51 730.3M
2024-03-05 2,590.51 2,590.51 2,573.18 2,582.26 608.7M
2024-03-04 2,587.32 2,598.86 2,583.22 2,590.51 975.3M
2024-03-01 2,601.53 2,604.14 2,587.07 2,587.32 1,160.7M
2024-02-29 2,628.82 2,631.41 2,596.99 2,601.53 1,819.7M
2024-02-28 2,646.11 2,653.02 2,628.82 2,628.82 1,242.2M
2024-02-27 2,653.24 2,660.42 2,645.56 2,646.11 782.5M
2024-02-23 2,651.60 2,664.78 2,650.66 2,653.24 885.8M
2024-02-22 2,640.96 2,656.25 2,593.39 2,648.44 553.0M
2024-02-21 2,635.44 2,651.56 2,635.44 2,640.96 772.4M
2024-02-20 2,658.72 2,666.99 2,635.44 2,635.44 765.9M
2024-02-19 2,647.94 2,665.39 2,647.10 2,658.72 908.7M
2024-02-16 2,675.42 2,692.25 2,647.94 2,647.94 950.9M
2024-02-15 2,675.20 2,703.39 2,673.82 2,675.42 1,091.8M
2024-02-14 2,683.27 2,694.11 2,672.78 2,675.20 1,359.1M
2024-02-13 2,678.80 2,704.50 2,677.67 2,683.27 1,002.5M
2024-02-12 2,672.55 2,702.17 2,672.55 2,678.80 1,258.8M
2024-02-09 2,669.31 2,696.38 2,667.26 2,672.55 914.0M
2024-02-08 2,668.20 2,704.24 2,668.20 2,669.31 1,851.2M
2024-02-07 2,664.13 2,696.34 2,664.13 2,668.20 1,572.4M
2024-02-06 2,654.86 2,689.44 2,654.86 2,664.13 1,470.5M
2024-02-05 2,650.84 2,683.99 2,650.84 2,654.86 776.7M
2024-02-02 2,639.88 2,676.24 2,639.88 2,650.84 1,177.9M
2024-02-01 2,631.23 2,667.27 2,631.23 2,639.88 899.5M
2024-01-31 2,662.72 2,681.29 2,637.82 2,637.82 1,037.7M
2024-01-30 2,672.58 2,686.98 2,656.29 2,662.72 1,221.9M
2024-01-29 2,644.94 2,680.97 2,644.94 2,672.58 2,133.2M
2024-01-26 2,645.52 2,678.14 2,638.96 2,644.94 1,793.5M
2024-01-25 2,636.13 2,664.84 2,635.95 2,645.52 1,897.0M
2024-01-24 2,613.31 2,638.73 2,612.73 2,636.13 1,113.5M
2024-01-23 2,644.04 2,653.74 2,612.33 2,613.31 1,309.4M
2024-01-22 2,643.52 2,654.30 2,640.32 2,644.04 960.0M
2024-01-19 2,656.08 2,664.02 2,643.52 2,643.52 535.0M
2024-01-18 2,653.16 2,666.34 2,648.19 2,656.08 588.4M
2024-01-17 2,684.51 2,684.51 2,650.36 2,653.16 586.7M
2024-01-16 2,689.31 2,696.41 2,684.51 2,684.51 941.9M
2024-01-15 2,680.52 2,701.71 2,680.52 2,689.31 665.2M
2024-01-12 2,679.11 2,693.14 2,677.51 2,680.52 718.9M
2024-01-11 2,686.18 2,695.79 2,678.88 2,679.11 710.0M
2024-01-10 2,688.49 2,698.00 2,684.26 2,686.18 1,178.0M
2024-01-09 2,686.90 2,704.16 2,686.90 2,688.49 597.2M
2024-01-08 2,685.03 2,695.23 2,683.16 2,686.90 1,103.2M
2024-01-05 2,683.85 2,705.42 2,683.85 2,685.03 720.7M
2024-01-04 2,668.70 2,688.74 2,661.28 2,683.85 932.1M
2024-01-03 2,651.37 2,673.35 2,651.37 2,668.70 985.5M
2024-01-02 2,623.52 2,658.59 2,623.52 2,651.37 252.3M