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
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 1,257.34 1,274.03 1,257.34 1,263.18 0.0M
2022-12-29 1,246.69 1,258.47 1,241.36 1,257.34 0.0M
2022-12-28 1,241.98 1,248.79 1,240.14 1,246.69 0.0M
2022-12-27 1,228.45 1,245.44 1,228.45 1,241.98 0.0M
2022-12-26 1,219.44 1,231.35 1,219.44 1,228.45 0.0M
2022-12-23 1,218.53 1,221.31 1,213.19 1,219.44 0.0M
2022-12-22 1,213.30 1,219.98 1,213.30 1,218.53 0.0M
2022-12-21 1,206.18 1,215.98 1,206.18 1,213.30 0.0M
2022-12-20 1,216.73 1,217.74 1,200.36 1,206.18 0.0M
2022-12-19 1,218.12 1,221.88 1,210.88 1,216.73 0.0M
2022-12-16 1,222.68 1,223.39 1,213.99 1,218.12 0.0M
2022-12-15 1,233.82 1,235.99 1,219.09 1,222.68 0.0M
2022-12-14 1,227.61 1,240.07 1,227.61 1,233.82 0.0M
2022-12-13 1,227.94 1,235.50 1,224.57 1,227.61 0.0M
2022-12-09 1,223.32 1,236.11 1,220.98 1,227.94 0.0M
2022-12-08 1,229.92 1,233.43 1,221.27 1,223.32 0.0M
2022-12-07 1,241.25 1,245.13 1,229.66 1,229.92 0.0M
2022-12-06 1,254.17 1,254.17 1,239.96 1,241.25 0.0M
2022-12-02 1,260.79 1,265.37 1,251.69 1,254.17 0.0M
2022-12-01 1,252.93 1,264.70 1,250.93 1,260.79 0.0M
2022-11-30 1,244.69 1,254.65 1,242.29 1,252.93 0.0M
2022-11-29 1,236.27 1,246.14 1,234.33 1,244.69 0.0M
2022-11-28 1,239.49 1,240.85 1,230.69 1,236.27 0.0M
2022-11-25 1,246.42 1,246.53 1,235.76 1,239.49 0.0M
2022-11-24 1,246.63 1,248.97 1,240.66 1,246.42 0.0M
2022-11-23 1,236.19 1,248.20 1,236.19 1,246.63 0.0M
2022-11-22 1,240.41 1,248.19 1,233.35 1,236.19 0.0M
2022-11-21 1,242.59 1,244.07 1,234.15 1,240.41 0.0M
2022-11-18 1,234.94 1,243.38 1,233.96 1,242.59 0.0M
2022-11-17 1,248.16 1,248.16 1,232.96 1,234.94 0.0M
2022-11-16 1,252.28 1,253.00 1,244.70 1,248.16 0.0M
2022-11-15 1,249.54 1,255.98 1,247.16 1,252.28 0.0M
2022-11-14 1,261.70 1,261.70 1,245.60 1,249.54 0.0M
2022-11-11 1,247.47 1,266.22 1,247.47 1,261.70 0.0M
2022-11-10 1,247.69 1,250.87 1,237.52 1,247.47 0.0M
2022-11-09 1,256.36 1,258.01 1,245.18 1,247.69 0.0M
2022-11-08 1,250.64 1,260.97 1,250.64 1,256.36 0.0M
2022-11-07 1,251.20 1,260.30 1,247.00 1,250.64 0.0M
2022-11-04 1,248.51 1,259.00 1,248.51 1,251.20 0.0M
2022-11-03 1,248.59 1,252.46 1,244.04 1,248.51 0.0M
2022-11-02 1,247.22 1,253.58 1,244.44 1,248.59 0.0M
2022-11-01 1,230.29 1,250.71 1,230.29 1,247.22 0.0M
2022-10-31 1,228.69 1,240.09 1,226.25 1,230.29 0.0M
2022-10-28 1,222.37 1,229.45 1,221.01 1,228.69 0.0M
2022-10-27 1,219.42 1,225.57 1,215.26 1,222.37 0.0M
2022-10-26 1,225.28 1,228.35 1,216.85 1,219.42 0.0M
2022-10-25 1,215.17 1,227.37 1,215.17 1,225.28 0.0M
2022-10-21 1,215.20 1,221.51 1,212.57 1,215.17 0.0M
2022-10-20 1,211.70 1,216.84 1,203.39 1,215.20 0.0M
2022-10-19 1,217.85 1,221.18 1,208.42 1,211.70 0.0M
2022-10-18 1,206.43 1,222.09 1,206.43 1,217.85 0.0M
2022-10-17 1,199.24 1,209.56 1,192.19 1,206.43 0.0M
2022-10-12 1,201.58 1,206.13 1,196.06 1,199.24 0.0M
2022-10-11 1,207.62 1,207.62 1,197.41 1,201.58 0.0M
2022-10-10 1,216.99 1,216.99 1,203.92 1,207.62 0.0M
2022-10-07 1,224.98 1,228.71 1,211.61 1,216.99 0.0M
2022-10-06 1,215.34 1,232.98 1,215.34 1,224.98 0.0M
2022-10-05 1,213.56 1,224.75 1,211.71 1,215.34 0.0M
2022-10-04 1,194.98 1,217.99 1,194.98 1,213.56 0.0M
2022-10-03 1,213.33 1,217.35 1,193.54 1,194.98 0.0M
2022-09-30 1,216.16 1,221.26 1,211.26 1,213.33 0.0M
2022-09-29 1,223.38 1,234.14 1,212.94 1,216.16 0.0M
2022-09-28 1,238.65 1,238.65 1,223.38 1,223.38 0.0M
2022-09-27 1,245.84 1,253.19 1,238.65 1,238.65 0.0M
2022-09-26 1,251.07 1,251.07 1,240.37 1,245.84 0.0M
2022-09-23 1,267.30 1,267.30 1,251.07 1,251.07 0.0M
2022-09-22 1,256.81 1,271.33 1,252.69 1,267.30 0.0M
2022-09-21 1,257.79 1,263.25 1,254.85 1,256.81 0.0M
2022-09-20 1,254.14 1,266.96 1,254.14 1,257.79 0.0M
2022-09-19 1,250.45 1,258.77 1,250.28 1,254.14 0.0M
2022-09-16 1,262.07 1,262.72 1,250.34 1,250.45 0.0M
2022-09-15 1,269.91 1,277.18 1,262.07 1,262.07 0.0M
2022-09-14 1,276.93 1,276.93 1,261.20 1,269.91 0.0M
2022-09-13 1,284.67 1,287.32 1,276.31 1,276.93 0.0M
2022-09-12 1,272.50 1,290.23 1,272.50 1,284.67 0.0M
2022-09-09 1,258.40 1,277.81 1,258.40 1,272.50 0.0M
2022-09-08 1,258.91 1,263.17 1,253.08 1,258.40 0.0M
2022-09-07 1,256.36 1,259.78 1,251.57 1,258.91 0.0M
2022-09-06 1,254.35 1,262.12 1,252.15 1,256.36 0.0M
2022-09-05 1,255.12 1,255.56 1,244.22 1,254.35 0.0M
2022-09-02 1,255.74 1,258.80 1,245.14 1,255.12 0.0M
2022-09-01 1,268.25 1,272.44 1,252.44 1,255.74 0.0M
2022-08-31 1,271.25 1,272.98 1,260.86 1,268.25 0.0M
2022-08-30 1,261.22 1,274.96 1,261.22 1,271.25 0.0M
2022-08-29 1,273.24 1,273.24 1,252.23 1,261.22 0.0M
2022-08-26 1,273.45 1,279.35 1,267.50 1,273.24 0.0M
2022-08-25 1,265.98 1,277.10 1,265.98 1,273.45 0.0M
2022-08-24 1,267.36 1,271.64 1,259.92 1,265.98 0.0M
2022-08-23 1,249.90 1,269.41 1,248.00 1,267.36 0.0M
2022-08-22 1,256.43 1,262.43 1,248.15 1,249.90 0.0M
2022-08-19 1,263.86 1,266.92 1,254.93 1,256.43 0.0M
2022-08-18 1,271.82 1,272.41 1,259.06 1,263.86 0.0M
2022-08-17 1,268.64 1,277.11 1,268.51 1,271.82 0.0M
2022-08-16 1,258.94 1,270.41 1,258.94 1,268.64 0.0M
2022-08-15 1,260.42 1,264.44 1,251.61 1,258.94 0.0M
2022-08-11 1,251.83 1,260.67 1,251.40 1,260.42 0.0M
2022-08-10 1,253.90 1,253.90 1,240.77 1,251.83 0.0M
2022-08-09 1,248.30 1,256.84 1,244.38 1,253.90 0.0M
2022-08-08 1,243.08 1,248.30 1,231.70 1,248.30 0.0M
2022-08-05 1,241.61 1,244.05 1,236.00 1,243.08 0.0M
2022-08-04 1,244.63 1,250.33 1,234.89 1,241.61 0.0M
2022-08-03 1,236.61 1,247.21 1,236.61 1,244.63 0.0M
2022-08-02 1,239.69 1,245.37 1,232.93 1,236.61 0.0M
2022-08-01 1,230.37 1,242.66 1,228.76 1,239.69 0.0M
2022-07-27 1,200.82 1,223.83 1,200.82 1,223.00 0.0M
2022-07-26 1,205.70 1,209.48 1,200.30 1,200.82 0.0M
2022-07-25 1,205.60 1,208.38 1,198.27 1,205.70 0.0M
2022-07-22 1,199.88 1,205.60 1,196.12 1,205.60 0.0M
2022-07-21 1,196.15 1,200.50 1,189.80 1,199.88 0.0M
2022-07-20 1,191.18 1,201.88 1,191.18 1,196.15 0.0M
2022-07-19 1,195.80 1,195.80 1,181.99 1,191.18 0.0M
2022-07-18 1,186.35 1,197.05 1,186.26 1,195.80 0.0M
2022-07-15 1,190.73 1,192.33 1,170.91 1,186.35 0.0M
2022-07-14 1,195.85 1,201.52 1,184.22 1,190.73 0.0M
2022-07-12 1,200.96 1,204.17 1,193.85 1,195.85 0.0M
2022-07-11 1,205.87 1,206.35 1,195.59 1,200.96 0.0M
2022-07-08 1,208.95 1,214.23 1,202.42 1,205.87 0.0M
2022-07-07 1,190.23 1,209.18 1,189.46 1,208.95 0.0M
2022-07-06 1,191.88 1,195.54 1,180.73 1,190.23 0.0M
2022-07-05 1,197.22 1,205.17 1,189.97 1,191.88 0.0M
2022-07-04 1,206.04 1,209.62 1,195.81 1,197.22 0.0M
2022-07-01 1,201.25 1,209.03 1,198.00 1,206.04 0.0M
2022-06-30 1,220.45 1,222.27 1,201.25 1,201.25 0.0M
2022-06-29 1,225.95 1,225.95 1,213.89 1,220.45 0.0M
2022-06-28 1,211.24 1,227.82 1,210.92 1,225.95 0.0M
2022-06-27 1,200.65 1,214.32 1,200.65 1,211.24 0.0M
2022-06-24 1,189.84 1,201.62 1,189.84 1,200.65 0.0M
2022-06-23 1,193.35 1,196.58 1,187.50 1,189.84 0.0M
2022-06-22 1,202.29 1,202.60 1,185.67 1,193.35 0.0M
2022-06-21 1,187.46 1,203.48 1,187.46 1,202.29 0.0M
2022-06-20 1,189.49 1,192.67 1,181.45 1,187.46 0.0M
2022-06-17 1,204.56 1,204.56 1,183.94 1,189.49 0.0M
2022-06-16 1,231.31 1,242.41 1,204.56 1,204.56 0.0M
2022-06-15 1,245.89 1,247.32 1,231.31 1,231.31 0.0M
2022-06-14 1,246.46 1,251.04 1,241.01 1,245.89 0.0M
2022-06-13 1,270.61 1,270.61 1,244.88 1,246.46 0.0M
2022-06-10 1,281.60 1,281.97 1,270.61 1,270.61 0.0M
2022-06-09 1,280.78 1,286.76 1,278.97 1,281.60 0.0M
2022-06-08 1,277.86 1,285.61 1,276.54 1,280.78 0.0M
2022-06-07 1,288.34 1,288.34 1,277.13 1,277.86 0.0M
2022-06-06 1,288.60 1,294.81 1,281.00 1,288.34 0.0M
2022-06-02 1,288.60 1,288.60 1,288.60 1,288.60 0.0M
2022-06-01 1,303.26 1,304.16 1,295.54 1,300.50 0.0M
2022-05-31 1,294.18 1,304.23 1,291.86 1,303.26 0.0M
2022-05-30 1,282.79 1,296.63 1,282.79 1,294.18 0.0M
2022-05-27 1,278.26 1,288.28 1,278.05 1,282.79 0.0M
2022-05-26 1,277.55 1,284.67 1,275.79 1,278.26 0.0M
2022-05-25 1,281.85 1,292.27 1,277.23 1,277.55 0.0M
2022-05-24 1,290.35 1,293.30 1,281.37 1,281.85 0.0M
2022-05-23 1,281.24 1,291.20 1,280.31 1,290.35 0.0M
2022-05-20 1,269.17 1,284.76 1,269.17 1,281.24 0.0M
2022-05-19 1,276.79 1,276.79 1,253.79 1,269.17 0.0M
2022-05-18 1,281.97 1,283.85 1,269.30 1,276.79 0.0M
2022-05-17 1,260.31 1,281.97 1,260.31 1,281.97 0.0M
2022-05-13 1,265.90 1,275.53 1,254.58 1,260.31 0.0M
2022-05-12 1,283.27 1,283.27 1,261.64 1,265.90 0.0M
2022-05-11 1,289.34 1,291.17 1,276.79 1,283.27 0.0M
2022-05-10 1,277.87 1,289.34 1,268.33 1,289.34 0.0M
2022-05-09 1,297.16 1,297.16 1,277.87 1,277.87 0.0M
2022-05-06 1,305.34 1,305.34 1,285.43 1,297.16 0.0M
2022-05-05 1,308.62 1,323.06 1,305.34 1,305.34 0.0M
2022-05-03 1,319.72 1,321.22 1,303.92 1,308.62 0.0M
2022-04-29 1,320.43 1,328.93 1,319.24 1,319.72 0.0M
2022-04-28 1,313.61 1,321.59 1,310.23 1,320.43 0.0M
2022-04-27 1,315.78 1,320.14 1,308.25 1,313.61 0.0M
2022-04-26 1,323.07 1,330.63 1,315.78 1,315.78 0.0M
2022-04-25 1,330.89 1,330.89 1,318.10 1,323.07 0.0M
2022-04-22 1,330.23 1,331.88 1,321.21 1,330.89 0.0M
2022-04-21 1,322.50 1,331.68 1,320.66 1,330.23 0.0M
2022-04-20 1,322.65 1,325.71 1,319.91 1,322.50 0.0M
2022-04-19 1,307.77 1,326.32 1,307.77 1,322.65 0.0M
2022-04-18 1,305.57 1,313.21 1,302.53 1,307.77 0.0M
2022-04-12 1,312.18 1,312.30 1,303.58 1,305.57 0.0M
2022-04-11 1,311.42 1,315.69 1,307.31 1,312.18 0.0M
2022-04-08 1,313.85 1,319.21 1,309.87 1,311.42 0.0M
2022-04-07 1,326.91 1,326.91 1,307.31 1,313.85 0.0M
2022-04-05 1,325.47 1,332.94 1,325.47 1,326.91 0.0M
2022-04-04 1,325.55 1,330.10 1,322.24 1,325.47 0.0M
2022-04-01 1,320.34 1,326.84 1,317.29 1,325.55 0.0M
2022-03-31 1,325.24 1,327.84 1,319.88 1,320.34 0.0M
2022-03-30 1,322.24 1,329.24 1,319.50 1,325.24 0.0M
2022-03-29 1,318.79 1,325.00 1,318.79 1,322.24 0.0M
2022-03-28 1,316.11 1,321.57 1,311.90 1,318.79 0.0M
2022-03-25 1,319.69 1,323.07 1,311.49 1,316.11 0.0M
2022-03-24 1,311.47 1,321.56 1,310.60 1,319.69 0.0M
2022-03-23 1,309.43 1,317.38 1,309.43 1,311.47 0.0M
2022-03-22 1,303.70 1,315.97 1,303.70 1,309.43 0.0M
2022-03-21 1,302.74 1,310.13 1,300.45 1,303.70 0.0M
2022-03-18 1,308.19 1,313.21 1,302.74 1,302.74 0.0M
2022-03-17 1,300.48 1,313.19 1,300.48 1,308.19 0.0M
2022-03-16 1,286.23 1,300.69 1,285.94 1,300.48 0.0M
2022-03-15 1,296.43 1,297.81 1,279.76 1,286.23 0.0M
2022-03-14 1,298.68 1,299.17 1,290.97 1,296.43 0.0M
2022-03-11 1,283.10 1,300.69 1,277.90 1,298.68 0.0M
2022-03-10 1,278.74 1,288.28 1,275.61 1,283.10 0.0M
2022-03-09 1,264.39 1,278.74 1,253.48 1,278.74 0.0M
2022-03-08 1,270.52 1,276.38 1,238.73 1,264.39 0.0M
2022-03-07 1,295.50 1,295.50 1,264.23 1,270.52 0.0M
2022-03-04 1,318.46 1,318.46 1,295.50 1,295.50 0.0M
2022-03-03 1,311.26 1,322.75 1,311.26 1,318.46 0.0M
2022-03-02 1,309.38 1,318.55 1,307.67 1,311.26 0.0M
2022-03-01 1,301.75 1,316.40 1,301.75 1,309.38 0.0M
2022-02-28 1,294.18 1,303.64 1,286.89 1,301.75 0.0M
2022-02-25 1,282.32 1,297.59 1,282.32 1,294.18 0.0M
2022-02-24 1,298.34 1,298.34 1,276.14 1,282.32 0.0M
2022-02-23 1,303.01 1,306.74 1,290.03 1,298.34 0.0M
2022-02-22 1,300.26 1,303.01 1,289.98 1,303.01 0.0M
2022-02-21 1,312.35 1,313.47 1,299.46 1,300.26 0.0M
2022-02-18 1,315.39 1,316.12 1,307.49 1,312.35 0.0M
2022-02-17 1,308.27 1,319.33 1,308.27 1,315.39 0.0M
2022-02-15 1,296.58 1,310.37 1,296.58 1,308.27 0.0M
2022-02-14 1,303.76 1,305.84 1,294.26 1,296.58 0.0M
2022-02-11 1,309.04 1,309.04 1,296.98 1,303.76 0.0M
2022-02-10 1,311.32 1,314.44 1,304.69 1,309.04 0.0M
2022-02-09 1,301.14 1,314.04 1,298.27 1,311.32 0.0M
2022-02-08 1,292.80 1,301.72 1,292.80 1,301.14 0.0M
2022-02-07 1,290.74 1,295.60 1,284.83 1,292.80 0.0M
2022-02-04 1,282.95 1,292.67 1,282.95 1,290.74 0.0M
2022-02-03 1,280.09 1,285.54 1,276.64 1,282.95 0.0M
2022-02-02 1,276.33 1,281.54 1,271.36 1,280.09 0.0M
2022-02-01 1,268.80 1,281.03 1,268.80 1,276.33 0.0M
2022-01-31 1,264.44 1,275.70 1,264.44 1,268.80 0.0M
2022-01-28 1,261.49 1,268.63 1,261.49 1,264.44 0.0M
2022-01-27 1,264.80 1,264.80 1,247.97 1,261.49 0.0M
2022-01-26 1,258.94 1,269.25 1,258.94 1,264.80 0.0M
2022-01-25 1,260.80 1,262.38 1,248.96 1,258.94 0.0M
2022-01-24 1,273.07 1,273.07 1,258.50 1,260.80 0.0M
2022-01-21 1,281.54 1,281.54 1,265.03 1,273.07 0.0M
2022-01-20 1,283.62 1,289.93 1,280.14 1,281.54 0.0M
2022-01-19 1,280.82 1,289.77 1,279.85 1,283.62 0.0M
2022-01-18 1,295.24 1,300.42 1,279.86 1,280.82 0.0M
2022-01-17 1,295.45 1,300.20 1,292.05 1,295.24 0.0M
2022-01-14 1,303.83 1,303.83 1,293.30 1,295.45 0.0M
2022-01-13 1,307.10 1,310.94 1,300.09 1,303.83 0.0M
2022-01-12 1,301.12 1,311.46 1,301.12 1,307.10 0.0M
2022-01-11 1,286.10 1,301.12 1,286.10 1,301.12 0.0M
2022-01-10 1,284.88 1,291.42 1,281.21 1,286.10 0.0M
2022-01-07 1,278.76 1,289.59 1,278.76 1,284.88 0.0M
2022-01-06 1,299.85 1,299.85 1,278.76 1,278.76 0.0M
2022-01-05 1,292.72 1,301.86 1,292.61 1,299.85 0.0M
2022-01-04 1,291.55 1,299.16 1,290.84 1,292.72 0.0M