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
2023-12-28 1,149.42 1,153.61 1,146.41 1,150.83 0.0M
2023-12-27 1,150.99 1,152.70 1,145.66 1,149.42 0.0M
2023-12-26 1,145.75 1,153.08 1,142.80 1,150.99 0.0M
2023-12-25 1,138.50 1,146.04 1,137.82 1,145.75 0.0M
2023-12-22 1,133.50 1,138.84 1,130.83 1,138.50 0.0M
2023-12-21 1,131.65 1,136.04 1,125.58 1,133.50 0.0M
2023-12-20 1,129.87 1,137.24 1,127.87 1,131.65 0.0M
2023-12-19 1,127.18 1,132.42 1,124.17 1,129.87 0.0M
2023-12-18 1,125.67 1,129.46 1,119.66 1,127.18 0.0M
2023-12-15 1,118.12 1,131.19 1,118.12 1,125.67 0.0M
2023-12-14 1,105.42 1,119.47 1,105.42 1,118.12 0.0M
2023-12-13 1,115.16 1,115.16 1,102.18 1,105.42 0.0M
2023-12-12 1,117.52 1,118.60 1,110.86 1,115.16 0.0M
2023-12-08 1,113.63 1,121.96 1,112.20 1,117.52 0.0M
2023-12-07 1,122.43 1,122.43 1,105.52 1,113.63 0.0M
2023-12-06 1,121.58 1,125.60 1,114.86 1,122.43 0.0M
2023-12-04 1,115.85 1,125.80 1,112.42 1,121.58 0.0M
2023-12-01 1,114.78 1,117.87 1,108.33 1,115.85 0.0M
2023-11-30 1,119.37 1,123.81 1,107.45 1,114.78 0.0M
2023-11-29 1,128.68 1,131.95 1,117.53 1,119.37 0.0M
2023-11-28 1,122.92 1,134.18 1,122.92 1,128.68 0.0M
2023-11-27 1,129.70 1,129.70 1,118.96 1,122.92 0.0M
2023-11-24 1,132.73 1,139.10 1,128.14 1,129.70 0.0M
2023-11-23 1,142.64 1,142.94 1,127.91 1,132.73 0.0M
2023-11-22 1,149.24 1,149.24 1,137.35 1,142.64 0.0M
2023-11-21 1,144.43 1,152.42 1,144.43 1,149.24 0.0M
2023-11-20 1,138.32 1,146.34 1,138.03 1,144.43 0.0M
2023-11-17 1,142.33 1,144.02 1,132.74 1,138.32 0.0M
2023-11-16 1,143.01 1,144.42 1,137.38 1,142.33 0.0M
2023-11-15 1,122.46 1,144.96 1,122.46 1,143.01 0.0M
2023-11-14 1,119.58 1,127.54 1,115.80 1,122.46 0.0M
2023-11-13 1,122.52 1,123.83 1,110.69 1,119.58 0.0M
2023-11-10 1,131.98 1,132.74 1,119.71 1,122.52 0.0M
2023-11-09 1,135.27 1,137.36 1,120.25 1,131.98 0.0M
2023-11-08 1,133.09 1,139.84 1,129.75 1,135.27 0.0M
2023-11-07 1,137.58 1,142.35 1,130.96 1,133.09 0.0M
2023-11-06 1,140.98 1,149.45 1,137.58 1,137.58 0.0M
2023-11-03 1,128.82 1,143.93 1,128.82 1,140.98 0.0M
2023-11-02 1,109.48 1,132.13 1,109.48 1,128.82 0.0M
2023-11-01 1,114.93 1,117.40 1,104.15 1,109.48 0.0M
2023-10-31 1,125.17 1,126.84 1,110.01 1,114.93 0.0M
2023-10-30 1,116.17 1,128.55 1,111.53 1,125.17 0.0M
2023-10-27 1,102.75 1,118.40 1,097.64 1,116.17 0.0M
2023-10-26 1,125.91 1,125.91 1,099.92 1,102.75 0.0M
2023-10-25 1,119.49 1,136.28 1,119.49 1,125.91 0.0M
2023-10-24 1,129.27 1,129.27 1,117.87 1,119.49 0.0M
2023-10-20 1,145.38 1,145.38 1,125.94 1,129.27 0.0M
2023-10-19 1,159.46 1,159.46 1,142.71 1,145.38 0.0M
2023-10-18 1,147.88 1,161.35 1,147.88 1,159.46 0.0M
2023-10-17 1,146.36 1,154.54 1,143.79 1,147.88 0.0M
2023-10-16 1,160.31 1,160.31 1,136.57 1,146.36 0.0M
2023-10-12 1,163.82 1,164.07 1,154.98 1,160.31 0.0M
2023-10-11 1,145.16 1,165.65 1,145.16 1,163.82 0.0M
2023-10-10 1,139.32 1,148.31 1,139.32 1,145.16 0.0M
2023-10-09 1,138.57 1,143.18 1,131.50 1,139.32 0.0M
2023-10-06 1,149.97 1,154.13 1,134.81 1,138.57 0.0M
2023-10-05 1,151.10 1,151.56 1,142.51 1,149.97 0.0M
2023-10-04 1,151.32 1,153.31 1,136.23 1,151.10 0.0M
2023-10-03 1,169.62 1,169.62 1,146.90 1,151.32 0.0M
2023-10-02 1,166.23 1,172.40 1,164.11 1,169.62 0.0M
2023-09-29 1,181.20 1,181.63 1,166.23 1,166.23 0.0M
2023-09-28 1,191.27 1,200.24 1,180.39 1,181.20 0.0M
2023-09-27 1,189.08 1,193.14 1,182.86 1,191.27 0.0M
2023-09-26 1,193.34 1,203.46 1,188.67 1,189.08 0.0M
2023-09-25 1,201.03 1,203.51 1,193.34 1,193.34 0.0M
2023-09-22 1,190.17 1,205.40 1,189.19 1,201.03 0.0M
2023-09-21 1,186.78 1,192.94 1,180.20 1,190.17 0.0M
2023-09-20 1,199.19 1,199.19 1,181.21 1,186.78 0.0M
2023-09-19 1,202.66 1,206.07 1,197.52 1,199.19 0.0M
2023-09-18 1,214.32 1,214.32 1,200.10 1,202.66 0.0M
2023-09-15 1,215.00 1,219.03 1,212.34 1,214.32 0.0M
2023-09-14 1,208.60 1,216.07 1,206.48 1,215.00 0.0M
2023-09-13 1,212.25 1,213.17 1,204.39 1,208.60 0.0M
2023-09-12 1,209.39 1,217.68 1,209.10 1,212.25 0.0M
2023-09-11 1,214.76 1,216.44 1,206.32 1,209.39 0.0M
2023-09-08 1,219.46 1,221.09 1,213.94 1,214.76 0.0M
2023-09-07 1,219.02 1,225.84 1,216.34 1,219.46 0.0M
2023-09-06 1,215.10 1,223.46 1,213.92 1,219.02 0.0M
2023-09-05 1,214.86 1,219.87 1,212.81 1,215.10 0.0M
2023-09-04 1,225.44 1,230.37 1,214.57 1,214.86 0.0M
2023-09-01 1,225.99 1,233.21 1,223.19 1,225.44 0.0M
2023-08-31 1,238.42 1,238.42 1,225.99 1,225.99 0.0M
2023-08-30 1,230.52 1,241.18 1,230.52 1,238.42 0.0M
2023-08-29 1,225.82 1,235.22 1,225.74 1,230.52 0.0M
2023-08-28 1,221.88 1,231.76 1,221.88 1,225.82 0.0M
2023-08-25 1,221.85 1,223.39 1,216.19 1,221.88 0.0M
2023-08-24 1,214.22 1,227.63 1,214.22 1,221.85 0.0M
2023-08-23 1,215.52 1,222.24 1,210.85 1,214.22 0.0M
2023-08-22 1,204.94 1,218.10 1,204.94 1,215.52 0.0M
2023-08-21 1,203.16 1,209.65 1,197.16 1,204.94 0.0M
2023-08-18 1,212.53 1,212.53 1,200.82 1,203.16 0.0M
2023-08-17 1,207.20 1,214.89 1,199.60 1,212.53 0.0M
2023-08-16 1,205.17 1,207.99 1,196.03 1,207.20 0.0M
2023-08-15 1,218.44 1,218.44 1,201.74 1,205.17 0.0M
2023-08-11 1,219.35 1,222.73 1,212.66 1,218.44 0.0M
2023-08-10 1,210.98 1,220.10 1,207.83 1,219.35 0.0M
2023-08-09 1,206.37 1,213.75 1,202.30 1,210.98 0.0M
2023-08-08 1,216.62 1,220.48 1,206.37 1,206.37 0.0M
2023-08-07 1,215.22 1,222.72 1,206.23 1,216.62 0.0M
2023-08-04 1,211.97 1,223.97 1,211.97 1,215.22 0.0M
2023-08-03 1,225.69 1,225.69 1,210.60 1,211.97 0.0M
2023-08-02 1,227.55 1,232.54 1,219.45 1,225.69 0.0M
2023-07-31 1,215.12 1,230.95 1,215.12 1,227.55 0.0M
2023-07-27 1,204.23 1,220.17 1,198.96 1,215.12 0.0M
2023-07-26 1,209.01 1,209.68 1,200.24 1,204.23 0.0M
2023-07-25 1,203.58 1,214.29 1,202.48 1,209.01 0.0M
2023-07-24 1,204.06 1,214.17 1,200.99 1,203.58 0.0M
2023-07-21 1,193.31 1,207.40 1,192.91 1,204.06 0.0M
2023-07-20 1,208.71 1,212.91 1,193.31 1,193.31 0.0M
2023-07-19 1,209.24 1,218.29 1,204.52 1,208.71 0.0M
2023-07-18 1,201.13 1,210.42 1,200.06 1,209.24 0.0M
2023-07-17 1,196.84 1,205.22 1,191.15 1,201.13 0.0M
2023-07-14 1,176.33 1,197.57 1,176.33 1,196.84 0.0M
2023-07-13 1,177.97 1,182.50 1,172.37 1,176.33 0.0M
2023-07-12 1,179.52 1,190.13 1,174.87 1,177.97 0.0M
2023-07-11 1,178.30 1,185.22 1,175.29 1,179.52 0.0M
2023-07-10 1,170.69 1,179.96 1,167.06 1,178.30 0.0M
2023-07-07 1,170.86 1,174.81 1,157.88 1,170.69 0.0M
2023-07-06 1,183.45 1,183.45 1,165.37 1,170.86 0.0M
2023-07-05 1,181.17 1,186.71 1,178.60 1,183.45 0.0M
2023-07-04 1,176.91 1,184.11 1,170.99 1,181.17 0.0M
2023-07-03 1,172.31 1,176.91 1,166.51 1,176.91 0.0M
2023-06-30 1,157.10 1,174.54 1,157.10 1,172.31 0.0M
2023-06-29 1,145.13 1,163.70 1,142.27 1,157.10 0.0M
2023-06-28 1,152.14 1,159.39 1,141.92 1,145.13 0.0M
2023-06-27 1,157.91 1,166.80 1,152.14 1,152.14 0.0M
2023-06-26 1,168.79 1,171.44 1,155.46 1,157.91 0.0M
2023-06-23 1,173.67 1,173.96 1,161.87 1,168.79 0.0M
2023-06-22 1,181.34 1,184.32 1,168.82 1,173.67 0.0M
2023-06-21 1,193.68 1,193.68 1,176.86 1,181.34 0.0M
2023-06-20 1,208.59 1,208.59 1,188.14 1,193.68 0.0M
2023-06-19 1,209.31 1,214.59 1,204.33 1,208.59 0.0M
2023-06-16 1,208.00 1,217.83 1,198.65 1,209.31 0.0M
2023-06-15 1,204.74 1,211.99 1,204.24 1,208.00 0.0M
2023-06-14 1,204.96 1,210.80 1,201.99 1,204.74 0.0M
2023-06-13 1,196.09 1,208.06 1,195.39 1,204.96 0.0M
2023-06-12 1,197.02 1,198.67 1,191.51 1,196.09 0.0M
2023-06-09 1,201.91 1,202.48 1,193.36 1,197.02 0.0M
2023-06-08 1,181.96 1,201.91 1,178.30 1,201.91 0.0M
2023-06-07 1,177.50 1,182.26 1,172.72 1,181.96 0.0M
2023-06-06 1,171.16 1,181.99 1,171.16 1,177.50 0.0M
2023-06-02 1,161.97 1,174.50 1,161.97 1,171.16 0.0M
2023-06-01 1,164.27 1,170.79 1,161.57 1,161.97 0.0M
2023-05-31 1,174.99 1,174.99 1,157.85 1,164.27 0.0M
2023-05-30 1,178.46 1,181.86 1,169.90 1,174.99 0.0M
2023-05-29 1,169.69 1,179.54 1,169.69 1,178.46 0.0M
2023-05-26 1,176.47 1,176.47 1,168.46 1,169.69 0.0M
2023-05-25 1,178.59 1,184.28 1,173.38 1,176.47 0.0M
2023-05-24 1,179.49 1,184.21 1,174.99 1,178.59 0.0M
2023-05-23 1,175.90 1,182.16 1,167.16 1,179.49 0.0M
2023-05-22 1,168.18 1,177.99 1,148.10 1,175.90 0.0M
2023-05-19 1,176.73 1,179.74 1,166.77 1,168.18 0.0M
2023-05-18 1,172.30 1,188.20 1,172.30 1,176.73 0.0M
2023-05-17 1,186.41 1,188.86 1,167.99 1,172.30 0.0M
2023-05-16 1,187.88 1,191.75 1,184.80 1,186.41 0.0M
2023-05-15 1,195.80 1,203.55 1,185.90 1,187.88 0.0M
2023-05-12 1,197.03 1,199.27 1,184.51 1,195.80 0.0M
2023-05-11 1,201.33 1,207.87 1,195.72 1,197.03 0.0M
2023-05-10 1,197.91 1,202.22 1,191.12 1,201.33 0.0M
2023-05-09 1,197.72 1,203.01 1,191.19 1,197.91 0.0M
2023-05-08 1,173.24 1,197.72 1,173.24 1,197.72 0.0M
2023-05-03 1,170.63 1,173.64 1,150.99 1,173.24 0.0M
2023-05-02 1,170.16 1,176.11 1,162.99 1,170.63 0.0M
2023-04-28 1,172.91 1,182.48 1,165.65 1,170.16 0.0M
2023-04-27 1,181.38 1,181.38 1,168.62 1,172.91 0.0M
2023-04-26 1,185.51 1,187.74 1,173.49 1,181.38 0.0M
2023-04-25 1,193.13 1,196.06 1,182.40 1,185.51 0.0M
2023-04-24 1,191.41 1,195.99 1,187.79 1,193.13 0.0M
2023-04-21 1,200.50 1,204.45 1,183.25 1,191.41 0.0M
2023-04-20 1,214.91 1,216.82 1,197.43 1,200.50 0.0M
2023-04-19 1,225.77 1,227.01 1,214.05 1,214.91 0.0M
2023-04-18 1,231.02 1,232.21 1,222.09 1,225.77 0.0M
2023-04-17 1,222.82 1,234.84 1,221.12 1,231.02 0.0M
2023-04-13 1,222.82 1,222.82 1,222.82 1,222.82 0.0M
2023-04-12 1,228.75 1,231.05 1,214.62 1,222.82 0.0M
2023-04-11 1,229.41 1,233.40 1,224.74 1,228.75 0.0M
2023-04-10 1,214.59 1,231.49 1,209.90 1,229.41 0.0M
2023-04-07 1,212.12 1,219.91 1,208.63 1,214.59 0.0M
2023-04-05 1,231.69 1,231.69 1,210.04 1,212.12 0.0M
2023-04-04 1,234.33 1,236.84 1,226.47 1,231.69 0.0M
2023-04-03 1,240.86 1,247.22 1,228.30 1,234.33 0.0M
2023-03-31 1,234.89 1,244.09 1,234.55 1,240.86 0.0M
2023-03-30 1,238.37 1,241.85 1,228.57 1,234.89 0.0M
2023-03-29 1,232.52 1,240.04 1,229.22 1,238.37 0.0M
2023-03-28 1,220.69 1,234.31 1,220.69 1,232.52 0.0M
2023-03-27 1,218.91 1,223.60 1,213.75 1,220.69 0.0M
2023-03-24 1,219.75 1,226.65 1,216.24 1,218.91 0.0M
2023-03-23 1,216.61 1,224.44 1,207.16 1,219.75 0.0M
2023-03-22 1,205.38 1,217.92 1,205.38 1,216.61 0.0M
2023-03-21 1,188.68 1,207.31 1,188.68 1,205.38 0.0M
2023-03-20 1,196.69 1,199.19 1,178.58 1,188.68 0.0M
2023-03-17 1,190.71 1,205.67 1,190.71 1,196.69 0.0M
2023-03-16 1,203.70 1,203.70 1,179.08 1,190.71 0.0M
2023-03-15 1,175.93 1,212.62 1,175.93 1,203.70 0.0M
2023-03-14 1,212.42 1,212.77 1,173.18 1,175.93 0.0M
2023-03-13 1,227.55 1,234.51 1,211.81 1,212.42 0.0M
2023-03-10 1,235.43 1,235.43 1,223.78 1,227.55 0.0M
2023-03-09 1,237.10 1,242.97 1,232.09 1,235.43 0.0M
2023-03-08 1,243.35 1,243.35 1,227.16 1,237.10 0.0M
2023-03-07 1,232.89 1,247.64 1,232.89 1,243.35 0.0M
2023-03-03 1,236.89 1,237.96 1,229.59 1,232.89 0.0M
2023-03-02 1,236.31 1,246.90 1,232.63 1,236.89 0.0M
2023-03-01 1,232.27 1,243.71 1,232.26 1,236.31 0.0M
2023-02-28 1,242.92 1,251.02 1,231.37 1,232.27 0.0M
2023-02-27 1,250.39 1,251.95 1,242.23 1,242.92 0.0M
2023-02-24 1,263.88 1,266.22 1,247.75 1,250.39 0.0M
2023-02-23 1,274.88 1,274.88 1,260.95 1,263.88 0.0M
2023-02-22 1,283.42 1,283.90 1,270.49 1,274.88 0.0M
2023-02-21 1,275.06 1,284.81 1,271.75 1,283.42 0.0M
2023-02-20 1,273.00 1,277.07 1,270.42 1,275.06 0.0M
2023-02-17 1,274.93 1,274.93 1,266.35 1,273.00 0.0M
2023-02-16 1,260.87 1,277.10 1,260.87 1,274.93 0.0M
2023-02-15 1,264.77 1,269.09 1,257.40 1,260.87 0.0M
2023-02-14 1,267.85 1,274.55 1,260.33 1,264.77 0.0M
2023-02-13 1,271.21 1,273.71 1,266.31 1,267.85 0.0M
2023-02-10 1,273.97 1,274.90 1,267.00 1,271.21 0.0M
2023-02-09 1,278.29 1,278.93 1,266.29 1,273.97 0.0M
2023-02-08 1,285.25 1,291.06 1,275.98 1,278.29 0.0M
2023-02-07 1,284.64 1,292.05 1,281.73 1,285.25 0.0M
2023-02-06 1,292.42 1,292.42 1,282.74 1,284.64 0.0M
2023-02-03 1,287.98 1,292.93 1,282.82 1,292.42 0.0M
2023-02-02 1,292.17 1,297.50 1,287.18 1,287.98 0.0M
2023-02-01 1,280.34 1,293.13 1,280.34 1,292.17 0.0M
2023-01-31 1,284.14 1,288.63 1,280.00 1,280.34 0.0M
2023-01-30 1,281.71 1,285.65 1,278.89 1,284.14 0.0M
2023-01-27 1,271.58 1,284.44 1,269.89 1,281.71 0.0M
2023-01-26 1,279.01 1,279.01 1,265.39 1,271.58 0.0M
2023-01-25 1,281.81 1,284.34 1,275.28 1,279.01 0.0M
2023-01-24 1,287.80 1,295.50 1,281.81 1,281.81 0.0M
2023-01-23 1,280.19 1,291.33 1,280.19 1,287.80 0.0M
2023-01-20 1,287.50 1,289.97 1,275.56 1,280.19 0.0M
2023-01-19 1,285.66 1,288.24 1,281.43 1,287.50 0.0M
2023-01-18 1,283.10 1,291.44 1,281.86 1,285.66 0.0M
2023-01-17 1,285.22 1,287.77 1,280.04 1,283.10 0.0M
2023-01-16 1,283.41 1,291.68 1,281.88 1,285.22 0.0M
2023-01-13 1,289.01 1,293.29 1,274.33 1,283.41 0.0M
2023-01-12 1,284.89 1,289.35 1,279.47 1,289.01 0.0M
2023-01-11 1,287.87 1,291.20 1,278.27 1,284.89 0.0M
2023-01-10 1,279.46 1,287.87 1,278.63 1,287.87 0.0M
2023-01-09 1,264.91 1,282.26 1,264.91 1,279.46 0.0M
2023-01-06 1,255.44 1,268.50 1,255.44 1,264.91 0.0M
2023-01-05 1,262.17 1,263.46 1,250.49 1,255.44 0.0M
2023-01-04 1,272.00 1,273.66 1,256.20 1,262.17 0.0M
2023-01-03 1,263.18 1,276.38 1,263.18 1,272.00 0.0M