FTSE SET Shariah (FTFSTSH)

FTFSTSH
🏛️ 泰国 →
1,021.69
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
09:55 1,023.39 1,025.47 1,023.39 1,025.39 0.0K
10:00 1,024.92 1,025.26 1,022.43 1,022.49 0.0K
10:05 1,021.91 1,022.43 1,019.38 1,022.01 0.0K
10:10 1,023.10 1,023.12 1,020.43 1,021.01 0.0K
10:15 1,019.27 1,021.60 1,017.39 1,018.22 0.0K
10:20 1,017.95 1,020.42 1,017.31 1,019.99 0.0K
10:25 1,018.81 1,021.46 1,017.04 1,019.39 0.0K
10:30 1,018.60 1,020.42 1,017.39 1,018.62 0.0K
10:35 1,020.17 1,021.02 1,018.56 1,019.67 0.0K
10:40 1,019.81 1,019.81 1,016.82 1,019.31 0.0K
10:45 1,018.40 1,020.92 1,018.15 1,020.11 0.0K
10:50 1,020.61 1,022.57 1,019.33 1,021.46 0.0K
10:55 1,021.01 1,024.94 1,021.01 1,023.54 0.0K
11:00 1,024.84 1,024.97 1,021.90 1,022.64 0.0K
11:05 1,022.11 1,023.27 1,021.12 1,023.27 0.0K
11:10 1,022.40 1,022.76 1,020.29 1,022.48 0.0K
11:15 1,022.23 1,023.42 1,020.51 1,022.29 0.0K
11:20 1,022.43 1,022.65 1,020.23 1,022.65 0.0K
11:25 1,022.65 1,022.65 1,020.24 1,021.50 0.0K
11:30 1,020.93 1,022.43 1,020.17 1,020.40 0.0K
11:35 1,021.75 1,022.19 1,020.01 1,021.18 0.0K
11:40 1,022.56 1,023.09 1,020.81 1,022.69 0.0K
11:45 1,022.11 1,023.55 1,020.77 1,022.82 0.0K
11:50 1,021.94 1,023.35 1,021.30 1,023.25 0.0K
11:55 1,021.73 1,023.47 1,020.79 1,022.01 0.0K
12:00 1,022.21 1,022.92 1,020.76 1,021.90 0.0K
12:05 1,020.60 1,023.86 1,020.60 1,022.19 0.0K
12:10 1,022.63 1,023.91 1,021.26 1,022.35 0.0K
12:15 1,023.67 1,024.61 1,022.93 1,023.99 0.0K
12:20 1,025.24 1,025.64 1,023.60 1,024.66 0.0K
12:25 1,025.81 1,026.66 1,024.06 1,024.53 0.0K
12:30 1,025.69 1,025.69 1,025.26 1,025.26 0.0K
12:35 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
12:40 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
12:45 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
12:50 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
12:55 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:00 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:05 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:10 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:15 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:20 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:25 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:30 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:35 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:40 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:45 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:50 1,025.26 1,025.26 1,025.26 1,025.26 0.0K
13:55 1,025.26 1,026.50 1,024.92 1,024.92 0.0K
14:00 1,026.19 1,028.36 1,025.80 1,027.50 0.0K
14:05 1,027.46 1,027.84 1,025.04 1,025.31 0.0K
14:10 1,025.19 1,027.14 1,025.19 1,026.60 0.0K
14:15 1,024.79 1,027.07 1,024.39 1,025.26 0.0K
14:20 1,026.35 1,026.73 1,023.91 1,024.85 0.0K
14:25 1,024.70 1,027.13 1,024.53 1,026.38 0.0K
14:30 1,025.39 1,026.92 1,024.30 1,026.71 0.0K
14:35 1,026.12 1,027.34 1,024.79 1,025.88 0.0K
14:40 1,027.33 1,027.67 1,025.57 1,026.45 0.0K
14:45 1,027.64 1,028.93 1,026.39 1,028.10 0.0K
14:50 1,026.79 1,029.16 1,026.38 1,027.23 0.0K
14:55 1,027.43 1,028.51 1,025.54 1,025.81 0.0K
15:00 1,025.75 1,027.09 1,025.22 1,025.45 0.0K
15:05 1,026.68 1,027.46 1,025.19 1,025.86 0.0K
15:10 1,025.90 1,028.35 1,025.51 1,026.31 0.0K
15:15 1,027.57 1,027.67 1,024.86 1,027.60 0.0K
15:20 1,027.32 1,028.23 1,025.63 1,026.08 0.0K
15:25 1,025.65 1,028.23 1,025.04 1,027.35 0.0K
15:30 1,026.44 1,027.08 1,024.79 1,025.55 0.0K
15:35 1,027.00 1,027.45 1,025.23 1,026.63 0.0K
15:40 1,025.04 1,027.89 1,025.04 1,025.70 0.0K
15:45 1,026.13 1,027.13 1,024.92 1,025.56 0.0K
15:50 1,025.77 1,025.95 1,023.97 1,025.61 0.0K
15:55 1,025.98 1,026.97 1,024.37 1,026.97 0.0K
16:00 1,026.93 1,027.17 1,023.88 1,025.51 0.0K
16:05 1,027.11 1,027.11 1,023.96 1,023.96 0.0K
16:10 1,025.92 1,026.07 1,023.57 1,024.33 0.0K
16:15 1,025.86 1,025.88 1,022.61 1,023.96 0.0K
16:20 1,024.03 1,025.91 1,023.16 1,025.05 0.0K
16:25 1,025.62 1,025.93 1,023.78 1,023.78 0.0K
16:30 1,024.57 1,024.57 1,024.57 1,024.57 0.0K
16:35 1,024.57 1,024.57 1,024.57 1,024.57 0.0K
16:40 1,024.45 1,024.45 1,024.45 1,024.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,032.35 1,032.35 1,021.36 1,021.69 0.0M
2025-09-25 1,024.45 1,033.27 1,024.45 1,032.35 0.0M
2025-09-24 1,022.29 1,029.16 1,016.82 1,024.45 0.0M
2025-09-23 1,023.88 1,032.75 1,021.28 1,022.29 0.0M
2025-09-22 1,030.55 1,034.58 1,023.88 1,023.88 0.0M
2025-09-19 1,034.89 1,039.66 1,029.33 1,030.55 0.0M
2025-09-18 1,041.20 1,048.54 1,030.41 1,034.89 0.0M
2025-09-17 1,039.18 1,047.26 1,038.68 1,041.20 0.0M
2025-09-16 1,030.35 1,042.75 1,030.35 1,039.18 0.0M
2025-09-15 1,025.12 1,032.23 1,019.99 1,030.35 0.0M
2025-09-12 1,019.30 1,028.06 1,019.30 1,025.12 0.0M
2025-09-11 1,004.47 1,023.10 1,004.47 1,019.30 0.0M
2025-09-10 1,001.23 1,008.48 1,001.23 1,004.47 0.0M
2025-09-09 991.59 1,003.33 991.59 1,001.23 0.0M
2025-09-08 997.37 1,002.71 991.59 991.59 0.0M
2025-09-05 987.67 1,000.97 987.10 997.37 0.0M
2025-09-04 998.59 1,003.44 986.05 987.67 0.0M
2025-09-03 990.47 1,002.92 990.47 998.59 0.0M
2025-09-02 988.06 995.62 987.11 990.47 0.0M
2025-09-01 980.83 989.93 974.77 988.06 0.0M
2025-08-29 988.60 994.86 980.21 980.83 0.0M
2025-08-28 992.97 996.57 986.54 988.60 0.0M
2025-08-27 992.64 1,003.72 991.37 992.97 0.0M
2025-08-26 999.66 1,002.27 990.39 992.64 0.0M
2025-08-25 999.66 999.66 999.66 999.66 0.0M
2025-08-22 988.35 1,000.19 988.35 993.08 0.0M
2025-08-21 984.90 996.12 982.69 988.35 0.0M
2025-08-20 975.72 987.08 966.91 984.90 0.0M
2025-08-19 985.80 986.48 975.72 975.72 0.0M
2025-08-18 995.38 996.83 984.31 985.80 0.0M
2025-08-15 1,002.91 1,006.25 991.88 995.38 0.0M
2025-08-14 1,022.71 1,023.97 1,002.41 1,002.91 0.0M
2025-08-13 1,002.30 1,024.83 1,002.30 1,022.71 0.0M
2025-08-08 1,010.99 1,010.99 998.18 1,002.30 0.0M
2025-08-07 1,013.50 1,022.29 1,007.88 1,010.99 0.0M
2025-08-06 1,007.70 1,017.10 1,006.04 1,013.50 0.0M
2025-08-05 995.41 1,012.60 995.41 1,007.70 0.0M
2025-08-04 988.59 999.36 982.43 995.41 0.0M
2025-08-01 1,009.40 1,022.13 987.41 988.59 0.0M
2025-07-31 1,010.27 1,017.29 997.08 1,009.40 0.0M
2025-07-30 1,001.13 1,011.15 1,001.13 1,010.27 0.0M
2025-07-29 984.69 1,002.29 982.67 1,001.13 0.0M
2025-07-25 976.83 986.46 969.75 984.69 0.0M
2025-07-24 984.27 987.63 970.07 976.83 0.0M
2025-07-23 964.66 988.67 964.66 984.27 0.0M
2025-07-22 977.41 982.78 962.25 964.66 0.0M
2025-07-21 976.65 990.15 970.04 977.41 0.0M
2025-07-18 965.59 979.88 963.68 976.65 0.0M
2025-07-17 924.13 967.55 924.13 965.59 0.0M
2025-07-16 925.26 933.10 921.66 924.13 0.0M
2025-07-15 910.57 927.33 907.77 925.26 0.0M
2025-07-14 890.17 910.57 890.17 910.57 0.0M
2025-07-11 879.62 898.68 879.62 890.17 0.0M
2025-07-09 885.57 888.69 878.17 879.62 0.0M
2025-07-08 890.45 890.78 880.65 885.57 0.0M
2025-07-07 887.00 891.49 877.65 890.45 0.0M
2025-07-04 894.00 896.07 882.93 887.00 0.0M
2025-07-03 885.19 895.52 884.34 894.00 0.0M
2025-07-02 882.95 886.06 876.52 885.19 0.0M
2025-07-01 863.39 883.31 860.85 882.95 0.0M
2025-06-30 853.65 867.36 853.65 863.39 0.0M
2025-06-27 875.83 875.83 850.60 853.65 0.0M
2025-06-26 879.86 886.81 873.76 875.83 0.0M
2025-06-25 872.51 881.58 867.57 879.86 0.0M
2025-06-24 845.61 872.51 845.61 872.51 0.0M
2025-06-23 847.06 851.35 839.87 845.61 0.0M
2025-06-20 847.71 857.18 846.29 847.06 0.0M
2025-06-19 865.96 865.96 844.27 847.71 0.0M
2025-06-18 876.08 884.38 865.68 865.96 0.0M
2025-06-17 878.67 882.26 874.56 876.08 0.0M
2025-06-16 886.57 889.30 874.95 878.67 0.0M
2025-06-13 886.74 891.59 881.46 886.57 0.0M
2025-06-12 893.90 898.01 884.72 886.74 0.0M
2025-06-11 885.28 897.72 885.28 893.90 0.0M
2025-06-10 882.46 890.62 881.08 885.28 0.0M
2025-06-09 884.15 889.65 880.03 882.46 0.0M
2025-06-06 884.46 886.60 876.44 884.15 0.0M
2025-06-05 878.31 888.88 878.31 884.46 0.0M
2025-06-04 893.89 893.89 875.59 878.31 0.0M
2025-05-30 906.41 906.41 893.89 893.89 0.0M
2025-05-29 902.22 918.93 902.22 906.41 0.0M
2025-05-28 901.93 911.00 901.70 902.22 0.0M
2025-05-27 913.02 913.02 897.80 901.93 0.0M
2025-05-26 910.78 915.53 904.76 913.02 0.0M
2025-05-23 911.57 919.99 909.13 910.78 0.0M
2025-05-22 916.57 916.57 908.88 911.57 0.0M
2025-05-21 916.39 928.28 911.16 916.57 0.0M
2025-05-20 919.37 927.46 915.67 916.39 0.0M
2025-05-19 928.73 928.73 917.73 919.37 0.0M
2025-05-16 929.55 936.75 924.07 928.73 0.0M
2025-05-15 950.29 950.29 927.48 929.55 0.0M
2025-05-14 946.54 951.69 941.33 950.29 0.0M
2025-05-13 941.47 959.78 941.47 946.54 0.0M
2025-05-09 933.40 943.48 929.36 941.47 0.0M
2025-05-08 948.02 948.02 933.40 933.40 0.0M
2025-05-07 918.26 948.02 918.26 948.02 0.0M
2025-05-06 927.96 931.19 918.26 918.26 0.0M
2025-05-02 923.87 941.45 923.87 927.96 0.0M
2025-04-30 898.55 923.87 897.39 923.87 0.0M
2025-04-29 889.69 898.55 884.93 898.55 0.0M
2025-04-28 892.19 893.07 886.83 889.69 0.0M
2025-04-25 877.70 891.56 877.70 890.76 0.0M
2025-04-24 885.96 888.59 876.08 877.70 0.0M
2025-04-23 877.01 892.32 877.01 885.96 0.0M
2025-04-22 872.40 878.59 866.63 877.01 0.0M
2025-04-21 883.03 884.90 866.75 872.40 0.0M
2025-04-18 872.96 885.28 872.96 883.03 0.0M
2025-04-17 873.12 878.31 869.89 872.96 0.0M
2025-04-16 865.89 876.35 857.99 873.12 0.0M
2025-04-11 866.01 869.52 855.00 865.89 0.0M
2025-04-10 828.71 877.12 828.71 866.01 0.0M
2025-04-09 818.82 832.97 811.77 828.71 0.0M
2025-04-08 847.97 847.97 800.87 818.82 0.0M
2025-04-04 877.54 877.54 845.62 847.97 0.0M
2025-04-03 887.35 887.35 873.14 877.54 0.0M
2025-04-02 885.33 890.27 880.18 887.35 0.0M
2025-04-01 876.87 890.17 876.87 885.33 0.0M
2025-03-31 886.21 886.21 873.30 876.87 0.0M
2025-03-28 899.16 899.16 885.19 886.21 0.0M
2025-03-27 900.45 904.35 895.70 899.16 0.0M
2025-03-26 897.63 906.96 897.63 900.45 0.0M
2025-03-25 900.79 902.15 892.12 897.63 0.0M
2025-03-24 895.55 903.18 891.31 900.79 0.0M
2025-03-21 890.08 899.08 888.34 895.55 0.0M
2025-03-20 891.74 903.68 889.75 890.08 0.0M
2025-03-19 884.94 900.63 884.53 891.74 0.0M
2025-03-18 882.30 891.23 877.50 884.94 0.0M
2025-03-17 886.81 892.47 876.06 882.30 0.0M
2025-03-14 865.18 890.03 865.18 886.81 0.0M
2025-03-13 865.46 872.45 865.18 865.18 0.0M
2025-03-12 884.01 884.98 865.30 865.46 0.0M
2025-03-11 873.86 886.84 860.11 884.01 0.0M
2025-03-10 901.00 901.00 873.86 873.86 0.0M
2025-03-07 892.32 901.49 889.63 901.00 0.0M
2025-03-06 906.39 906.39 890.11 892.32 0.0M
2025-03-05 880.81 909.16 880.81 906.39 0.0M
2025-03-04 891.30 897.06 877.07 880.81 0.0M
2025-03-03 904.65 910.70 889.45 891.30 0.0M
2025-02-28 916.88 916.88 893.21 904.65 0.0M
2025-02-27 925.99 931.57 914.51 916.88 0.0M
2025-02-26 909.07 928.14 906.75 925.99 0.0M
2025-02-25 929.39 929.39 909.07 909.07 0.0M
2025-02-24 932.81 932.81 921.87 929.39 0.0M
2025-02-21 931.33 938.23 929.21 932.81 0.0M
2025-02-20 942.13 942.97 927.28 931.33 0.0M
2025-02-19 939.81 950.90 938.03 942.13 0.0M
2025-02-18 944.51 947.73 934.22 939.81 0.0M
2025-02-17 966.55 966.55 933.53 944.51 0.0M
2025-02-14 978.30 981.14 963.53 966.55 0.0M
2025-02-13 976.28 988.05 974.07 978.30 0.0M
2025-02-11 961.82 977.99 961.82 976.28 0.0M
2025-02-10 975.15 975.15 955.42 961.82 0.0M
2025-02-07 957.58 975.15 951.66 975.15 0.0M
2025-02-06 976.41 979.59 956.00 957.58 0.0M
2025-02-05 986.88 992.67 973.07 976.41 0.0M
2025-02-04 996.09 1,005.72 986.06 986.88 0.0M
2025-02-03 1,006.85 1,006.85 972.10 996.09 0.0M
2025-01-31 1,016.31 1,023.50 1,002.61 1,006.85 0.0M
2025-01-30 1,022.39 1,024.45 1,014.36 1,016.31 0.0M
2025-01-29 1,026.10 1,030.63 1,020.30 1,022.39 0.0M
2025-01-28 1,023.36 1,027.73 1,018.39 1,026.10 0.0M
2025-01-27 1,037.64 1,037.89 1,022.53 1,023.36 0.0M
2025-01-24 1,029.66 1,037.84 1,028.69 1,037.64 0.0M
2025-01-23 1,046.60 1,046.60 1,029.66 1,029.66 0.0M
2025-01-22 1,040.23 1,049.06 1,039.79 1,046.60 0.0M
2025-01-21 1,029.17 1,043.05 1,029.17 1,040.23 0.0M
2025-01-20 1,029.72 1,037.21 1,026.49 1,029.17 0.0M
2025-01-17 1,039.00 1,042.94 1,028.92 1,029.72 0.0M
2025-01-16 1,041.56 1,050.36 1,033.73 1,039.00 0.0M
2025-01-15 1,031.36 1,042.38 1,026.76 1,041.56 0.0M
2025-01-14 1,046.32 1,050.39 1,031.05 1,031.36 0.0M
2025-01-13 1,058.66 1,058.66 1,044.12 1,046.32 0.0M
2025-01-10 1,056.85 1,064.17 1,048.89 1,058.66 0.0M
2025-01-09 1,074.22 1,074.22 1,056.71 1,056.85 0.0M
2025-01-08 1,079.23 1,080.86 1,069.94 1,074.22 0.0M
2025-01-07 1,064.98 1,082.50 1,064.98 1,079.23 0.0M
2025-01-06 1,073.16 1,082.61 1,063.86 1,064.98 0.0M
2025-01-03 1,070.15 1,079.43 1,069.66 1,073.16 0.0M
2025-01-02 1,084.06 1,086.80 1,066.96 1,070.15 0.0M