FTSE SET Small Cap (FTFSTHS)

FTFSTHS
🏛️ 泰国 →
1,661.00
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 2,270.23 2,285.23 2,270.08 2,285.23 635.4M
2023-12-27 2,256.34 2,277.34 2,256.34 2,270.23 591.9M
2023-12-26 2,260.62 2,263.97 2,255.27 2,256.34 672.8M
2023-12-25 2,256.84 2,263.04 2,255.56 2,260.62 397.7M
2023-12-22 2,264.53 2,271.33 2,249.54 2,256.84 601.5M
2023-12-21 2,241.29 2,264.53 2,235.21 2,264.53 1,020.8M
2023-12-20 2,223.60 2,252.55 2,223.60 2,241.29 750.8M
2023-12-19 2,223.13 2,227.58 2,219.48 2,223.60 499.6M
2023-12-18 2,205.50 2,224.82 2,202.98 2,223.13 482.1M
2023-12-15 2,197.09 2,227.47 2,197.09 2,205.50 480.4M
2023-12-14 2,163.20 2,197.23 2,163.20 2,197.09 425.6M
2023-12-13 2,187.46 2,187.46 2,158.07 2,163.20 569.1M
2023-12-12 2,220.97 2,221.63 2,187.46 2,187.46 605.4M
2023-12-08 2,234.18 2,243.64 2,220.54 2,220.97 609.6M
2023-12-07 2,247.30 2,247.30 2,229.75 2,234.18 612.8M
2023-12-06 2,214.39 2,249.45 2,214.39 2,247.30 720.3M
2023-12-04 2,210.47 2,229.77 2,207.37 2,214.39 623.8M
2023-12-01 2,205.63 2,218.50 2,205.63 2,210.47 426.1M
2023-11-30 2,231.19 2,233.85 2,199.50 2,205.63 586.6M
2023-11-29 2,249.99 2,257.19 2,231.19 2,231.19 706.0M
2023-11-28 2,225.53 2,255.37 2,225.53 2,249.99 605.7M
2023-11-27 2,241.34 2,241.34 2,220.52 2,225.53 601.7M
2023-11-24 2,265.52 2,277.69 2,241.34 2,241.34 740.7M
2023-11-23 2,263.65 2,272.12 2,256.12 2,265.52 1,134.1M
2023-11-22 2,260.91 2,265.71 2,249.33 2,263.65 1,013.5M
2023-11-21 2,248.19 2,264.68 2,248.19 2,260.91 743.3M
2023-11-20 2,246.71 2,252.15 2,234.10 2,248.19 548.8M
2023-11-17 2,231.67 2,253.62 2,226.03 2,246.71 464.2M
2023-11-16 2,230.44 2,241.10 2,221.47 2,231.67 609.2M
2023-11-15 2,181.43 2,232.42 2,181.43 2,230.44 593.7M
2023-11-14 2,176.01 2,189.48 2,165.79 2,181.43 1,161.4M
2023-11-13 2,204.21 2,206.70 2,174.33 2,176.01 490.5M
2023-11-10 2,237.29 2,237.29 2,203.16 2,204.21 595.0M
2023-11-09 2,251.91 2,255.89 2,219.40 2,237.29 590.7M
2023-11-08 2,236.27 2,254.73 2,236.27 2,251.91 714.3M
2023-11-07 2,249.16 2,254.16 2,236.27 2,236.27 527.4M
2023-11-06 2,257.07 2,280.13 2,247.94 2,249.16 428.3M
2023-11-03 2,235.24 2,268.92 2,235.24 2,257.07 578.8M
2023-11-02 2,182.63 2,236.09 2,182.63 2,235.24 618.6M
2023-11-01 2,179.83 2,194.71 2,176.48 2,182.63 366.2M
2023-10-31 2,197.41 2,203.20 2,172.73 2,179.83 362.7M
2023-10-30 2,199.68 2,203.49 2,185.73 2,197.41 350.4M
2023-10-27 2,177.17 2,201.27 2,160.32 2,199.68 537.3M
2023-10-26 2,242.10 2,242.10 2,177.17 2,177.17 515.4M
2023-10-25 2,230.39 2,263.09 2,230.39 2,242.10 353.6M
2023-10-24 2,231.63 2,235.41 2,214.22 2,230.39 406.5M
2023-10-20 2,289.23 2,289.23 2,231.63 2,231.63 499.9M
2023-10-19 2,305.71 2,305.71 2,286.39 2,289.23 343.1M
2023-10-18 2,340.77 2,342.33 2,305.71 2,305.71 502.9M
2023-10-17 2,329.22 2,354.68 2,329.22 2,340.77 462.4M
2023-10-16 2,384.81 2,384.81 2,314.58 2,329.22 775.8M
2023-10-12 2,383.91 2,395.79 2,382.65 2,384.81 546.5M
2023-10-11 2,342.54 2,383.93 2,342.54 2,383.91 676.0M
2023-10-10 2,357.15 2,371.03 2,339.87 2,342.54 498.1M
2023-10-09 2,373.54 2,373.54 2,343.60 2,357.15 754.0M
2023-10-06 2,395.52 2,409.65 2,371.98 2,373.54 644.3M
2023-10-05 2,400.07 2,410.02 2,392.63 2,395.52 536.9M
2023-10-04 2,381.59 2,401.19 2,354.07 2,400.07 651.8M
2023-10-03 2,411.16 2,411.16 2,372.30 2,381.59 659.1M
2023-10-02 2,433.88 2,435.91 2,411.16 2,411.16 570.3M
2023-09-29 2,427.18 2,445.19 2,427.18 2,433.88 587.6M
2023-09-28 2,456.15 2,469.97 2,427.18 2,427.18 765.6M
2023-09-27 2,449.45 2,456.28 2,430.35 2,456.15 626.9M
2023-09-26 2,492.39 2,499.69 2,449.45 2,449.45 734.5M
2023-09-25 2,512.77 2,521.73 2,491.20 2,492.39 604.8M
2023-09-22 2,509.88 2,518.15 2,497.18 2,512.77 671.4M
2023-09-21 2,492.61 2,515.80 2,488.25 2,509.88 484.7M
2023-09-20 2,520.25 2,520.25 2,485.78 2,492.61 638.6M
2023-09-19 2,523.31 2,536.74 2,518.37 2,520.25 531.0M
2023-09-18 2,552.06 2,552.23 2,523.31 2,523.31 578.1M
2023-09-15 2,563.20 2,572.30 2,552.06 2,552.06 523.4M
2023-09-14 2,535.21 2,564.93 2,534.29 2,563.20 664.7M
2023-09-13 2,571.47 2,574.77 2,535.21 2,535.21 859.6M
2023-09-12 2,578.33 2,583.22 2,571.03 2,571.47 860.6M
2023-09-11 2,588.40 2,592.70 2,575.63 2,578.33 1,047.0M
2023-09-08 2,585.87 2,598.75 2,585.87 2,588.40 1,093.0M
2023-09-07 2,573.65 2,591.78 2,573.65 2,585.87 1,038.6M
2023-09-06 2,582.05 2,589.15 2,564.36 2,573.65 1,427.8M
2023-09-05 2,571.64 2,594.11 2,571.64 2,582.05 1,538.3M
2023-09-04 2,587.93 2,600.97 2,568.60 2,571.64 1,598.0M
2023-09-01 2,611.55 2,621.08 2,585.21 2,587.93 1,678.2M
2023-08-31 2,611.26 2,628.47 2,606.15 2,611.55 1,892.6M
2023-08-30 2,571.21 2,612.47 2,571.21 2,611.26 1,526.4M
2023-08-29 2,550.95 2,574.42 2,550.95 2,571.21 1,643.7M
2023-08-28 2,539.73 2,558.48 2,539.73 2,550.95 1,401.5M
2023-08-25 2,520.58 2,539.73 2,517.02 2,539.73 1,121.3M
2023-08-24 2,507.63 2,530.58 2,507.60 2,520.58 1,259.8M
2023-08-23 2,483.79 2,511.79 2,483.79 2,507.63 1,386.0M
2023-08-22 2,452.98 2,485.75 2,452.98 2,483.79 1,257.8M
2023-08-21 2,452.18 2,461.07 2,451.83 2,452.98 708.4M
2023-08-18 2,458.70 2,458.87 2,446.53 2,452.18 855.9M
2023-08-17 2,430.01 2,460.38 2,429.13 2,458.70 767.7M
2023-08-16 2,430.51 2,434.75 2,415.01 2,430.01 954.7M
2023-08-15 2,450.14 2,451.77 2,428.88 2,430.51 617.7M
2023-08-11 2,450.37 2,454.91 2,443.57 2,450.14 857.9M
2023-08-10 2,442.78 2,450.37 2,435.24 2,450.37 736.9M
2023-08-09 2,436.77 2,443.15 2,426.55 2,442.78 594.4M
2023-08-08 2,460.03 2,466.06 2,436.77 2,436.77 512.2M
2023-08-07 2,466.46 2,471.70 2,446.07 2,460.03 727.5M
2023-08-04 2,451.25 2,470.72 2,451.25 2,466.46 562.1M
2023-08-03 2,471.08 2,471.13 2,449.18 2,451.25 784.2M
2023-08-02 2,502.19 2,502.19 2,471.08 2,471.08 1,454.5M
2023-07-31 2,486.55 2,502.19 2,481.82 2,502.19 1,444.2M
2023-07-27 2,462.59 2,489.43 2,457.68 2,486.55 705.1M
2023-07-26 2,460.71 2,467.95 2,450.99 2,462.59 465.0M
2023-07-25 2,455.13 2,467.86 2,454.81 2,460.71 322.6M
2023-07-24 2,476.23 2,481.98 2,455.13 2,455.13 329.5M
2023-07-21 2,459.45 2,478.45 2,452.83 2,476.23 437.0M
2023-07-20 2,486.63 2,495.13 2,459.45 2,459.45 621.7M
2023-07-19 2,474.21 2,495.83 2,472.86 2,486.63 632.2M
2023-07-18 2,479.34 2,485.69 2,465.93 2,474.21 633.5M
2023-07-17 2,442.93 2,481.84 2,442.93 2,479.34 975.9M
2023-07-14 2,402.73 2,442.93 2,402.73 2,442.93 395.7M
2023-07-13 2,396.98 2,403.20 2,391.21 2,402.73 315.3M
2023-07-12 2,435.67 2,440.03 2,396.98 2,396.98 607.0M
2023-07-11 2,446.46 2,464.15 2,431.96 2,435.67 676.0M
2023-07-10 2,450.70 2,454.76 2,432.19 2,446.46 321.5M
2023-07-07 2,451.11 2,459.46 2,430.34 2,450.70 308.8M
2023-07-06 2,478.77 2,478.77 2,447.66 2,451.11 333.4M
2023-07-05 2,490.46 2,494.35 2,474.35 2,478.77 502.6M
2023-07-04 2,464.78 2,493.92 2,464.78 2,490.46 477.4M
2023-07-03 2,455.65 2,464.78 2,437.72 2,464.78 357.8M
2023-06-30 2,425.76 2,463.50 2,425.76 2,455.65 637.4M
2023-06-29 2,375.89 2,430.99 2,373.63 2,425.76 526.9M
2023-06-28 2,411.31 2,420.45 2,375.89 2,375.89 487.0M
2023-06-27 2,402.76 2,433.81 2,402.76 2,411.31 426.3M
2023-06-26 2,496.65 2,496.65 2,402.76 2,402.76 675.5M
2023-06-23 2,515.53 2,515.53 2,486.29 2,496.65 408.3M
2023-06-22 2,534.86 2,537.78 2,510.22 2,515.53 531.9M
2023-06-21 2,577.71 2,581.19 2,534.86 2,534.86 639.2M
2023-06-20 2,597.15 2,599.39 2,577.71 2,577.71 476.7M
2023-06-19 2,596.63 2,597.85 2,582.85 2,597.15 379.3M
2023-06-16 2,607.18 2,619.14 2,586.63 2,596.63 502.7M
2023-06-15 2,639.63 2,643.64 2,607.04 2,607.18 567.9M
2023-06-14 2,637.89 2,645.00 2,632.49 2,639.63 660.0M
2023-06-13 2,624.00 2,638.32 2,624.00 2,637.89 634.3M
2023-06-12 2,628.26 2,631.50 2,619.03 2,624.00 431.0M
2023-06-09 2,623.94 2,633.04 2,619.15 2,628.26 650.0M
2023-06-08 2,612.68 2,625.35 2,593.45 2,623.94 627.4M
2023-06-07 2,601.34 2,613.11 2,598.34 2,612.68 584.2M
2023-06-06 2,598.44 2,607.57 2,594.80 2,601.34 445.7M
2023-06-02 2,592.71 2,604.04 2,592.71 2,598.44 370.8M
2023-06-01 2,616.85 2,619.11 2,592.62 2,592.71 454.6M
2023-05-31 2,605.69 2,617.15 2,596.47 2,616.85 566.6M
2023-05-30 2,600.29 2,616.09 2,595.76 2,605.69 560.4M
2023-05-29 2,597.29 2,611.87 2,597.29 2,600.29 541.8M
2023-05-26 2,599.16 2,608.19 2,594.40 2,597.29 379.0M
2023-05-25 2,596.19 2,603.01 2,589.42 2,599.16 426.8M
2023-05-24 2,592.48 2,605.98 2,585.59 2,596.19 534.9M
2023-05-23 2,553.04 2,592.84 2,549.88 2,592.48 531.9M
2023-05-22 2,541.59 2,553.04 2,500.86 2,553.04 755.7M
2023-05-19 2,575.78 2,581.31 2,541.59 2,541.59 691.3M
2023-05-18 2,568.86 2,590.16 2,568.86 2,575.78 462.5M
2023-05-17 2,594.37 2,603.44 2,561.84 2,568.86 556.2M
2023-05-16 2,582.92 2,597.48 2,578.65 2,594.37 517.5M
2023-05-15 2,629.44 2,633.80 2,579.90 2,582.92 653.1M
2023-05-12 2,626.01 2,633.66 2,613.49 2,629.44 773.0M
2023-05-11 2,627.93 2,639.71 2,623.91 2,626.01 736.4M
2023-05-10 2,607.20 2,627.93 2,607.20 2,627.93 518.8M
2023-05-09 2,594.19 2,610.50 2,585.79 2,607.20 395.9M
2023-05-08 2,551.69 2,594.19 2,551.69 2,594.19 375.5M
2023-05-03 2,523.56 2,551.69 2,496.97 2,551.69 514.9M
2023-05-02 2,577.33 2,577.33 2,519.61 2,523.56 549.5M
2023-04-28 2,568.39 2,592.02 2,568.39 2,577.33 354.2M
2023-04-27 2,585.01 2,585.01 2,562.90 2,568.39 522.9M
2023-04-26 2,583.56 2,592.21 2,560.86 2,585.01 554.5M
2023-04-25 2,631.32 2,636.60 2,582.23 2,583.56 649.0M
2023-04-24 2,632.74 2,644.44 2,630.91 2,631.32 399.9M
2023-04-21 2,643.66 2,654.94 2,625.97 2,632.74 451.7M
2023-04-20 2,676.14 2,677.77 2,640.43 2,643.66 688.3M
2023-04-19 2,712.78 2,713.10 2,676.14 2,676.14 635.9M
2023-04-18 2,716.91 2,720.26 2,708.19 2,712.78 550.1M
2023-04-17 2,705.60 2,720.18 2,703.77 2,716.91 477.6M
2023-04-13 2,705.60 2,705.60 2,705.60 2,705.60 452.1M
2023-04-12 2,698.84 2,705.60 2,687.14 2,705.60 452.1M
2023-04-11 2,692.11 2,701.87 2,692.11 2,698.84 657.1M
2023-04-10 2,672.41 2,694.16 2,668.77 2,692.11 965.0M
2023-04-07 2,679.98 2,686.73 2,672.41 2,672.41 973.8M
2023-04-05 2,716.65 2,719.18 2,679.54 2,679.98 710.8M
2023-04-04 2,719.54 2,728.32 2,716.06 2,716.65 674.2M
2023-04-03 2,725.75 2,729.07 2,709.76 2,719.54 630.0M
2023-03-31 2,724.98 2,733.13 2,717.90 2,725.75 774.3M
2023-03-30 2,736.61 2,744.30 2,724.52 2,724.98 953.5M
2023-03-29 2,733.96 2,744.52 2,727.37 2,736.61 855.2M
2023-03-28 2,707.61 2,733.96 2,707.61 2,733.96 858.2M
2023-03-27 2,689.64 2,708.00 2,685.14 2,707.61 707.5M
2023-03-24 2,692.85 2,704.62 2,686.60 2,689.64 840.5M
2023-03-23 2,667.96 2,698.53 2,663.09 2,692.85 725.8M
2023-03-22 2,667.22 2,683.95 2,665.31 2,667.96 806.0M
2023-03-21 2,633.53 2,670.53 2,633.53 2,667.22 666.0M
2023-03-20 2,658.69 2,661.03 2,621.16 2,633.53 739.8M
2023-03-17 2,647.13 2,675.70 2,647.13 2,658.69 666.0M
2023-03-16 2,664.31 2,664.31 2,612.04 2,647.13 1,000.8M
2023-03-15 2,594.95 2,672.07 2,594.95 2,664.31 841.3M
2023-03-14 2,681.50 2,686.70 2,587.11 2,594.95 1,346.4M
2023-03-13 2,759.63 2,759.63 2,681.50 2,681.50 1,240.1M
2023-03-10 2,787.14 2,787.14 2,755.15 2,759.63 908.8M
2023-03-09 2,786.29 2,797.48 2,777.07 2,787.14 1,183.4M
2023-03-08 2,779.60 2,788.14 2,759.95 2,786.29 2,233.7M
2023-03-07 2,750.49 2,780.14 2,750.49 2,779.60 767.8M
2023-03-03 2,746.38 2,761.24 2,746.38 2,750.49 854.4M
2023-03-02 2,781.54 2,784.11 2,746.38 2,746.38 1,283.3M
2023-03-01 2,796.45 2,806.01 2,781.54 2,781.54 1,298.2M
2023-02-28 2,808.59 2,817.46 2,783.75 2,796.45 1,348.1M
2023-02-27 2,820.62 2,820.62 2,796.60 2,808.59 1,284.5M
2023-02-24 2,847.69 2,848.21 2,817.85 2,820.62 993.5M
2023-02-23 2,843.82 2,851.14 2,836.54 2,847.69 819.7M
2023-02-22 2,857.18 2,864.75 2,843.82 2,843.82 802.2M
2023-02-21 2,829.42 2,857.24 2,829.42 2,857.18 765.9M
2023-02-20 2,804.44 2,830.66 2,803.52 2,829.42 689.7M
2023-02-17 2,828.26 2,828.26 2,794.88 2,804.44 768.3M
2023-02-16 2,806.21 2,829.58 2,806.21 2,828.26 611.0M
2023-02-15 2,850.55 2,860.79 2,806.21 2,806.21 1,006.7M
2023-02-14 2,894.70 2,903.91 2,844.32 2,850.55 1,172.6M
2023-02-13 2,896.46 2,908.50 2,889.87 2,894.70 903.3M
2023-02-10 2,900.09 2,907.45 2,895.96 2,896.46 771.0M
2023-02-09 2,896.13 2,901.79 2,866.15 2,900.09 981.6M
2023-02-08 2,928.45 2,932.95 2,896.13 2,896.13 1,730.4M
2023-02-07 2,931.47 2,946.36 2,922.58 2,928.45 2,102.1M
2023-02-06 2,925.21 2,935.39 2,924.20 2,931.47 2,031.1M
2023-02-03 2,919.36 2,928.71 2,915.24 2,925.21 1,385.4M
2023-02-02 2,915.15 2,925.45 2,911.97 2,919.36 1,156.8M
2023-02-01 2,895.36 2,917.28 2,895.36 2,915.15 1,156.1M
2023-01-31 2,895.80 2,902.27 2,894.02 2,895.36 1,094.6M
2023-01-30 2,891.03 2,902.57 2,888.53 2,895.80 970.4M
2023-01-27 2,866.37 2,894.45 2,866.37 2,891.03 1,216.9M
2023-01-26 2,888.38 2,894.53 2,863.06 2,866.37 1,249.1M
2023-01-25 2,884.67 2,898.11 2,884.67 2,888.38 1,053.6M
2023-01-24 2,883.73 2,897.75 2,883.73 2,884.67 1,105.4M
2023-01-23 2,868.37 2,887.50 2,868.37 2,883.73 962.6M
2023-01-20 2,875.03 2,882.00 2,860.30 2,868.37 794.6M
2023-01-19 2,870.68 2,878.37 2,868.97 2,875.03 594.1M
2023-01-18 2,873.41 2,883.27 2,868.78 2,870.68 771.1M
2023-01-17 2,868.78 2,881.88 2,868.78 2,873.41 737.1M
2023-01-16 2,861.78 2,875.98 2,861.78 2,868.78 934.1M
2023-01-13 2,872.47 2,884.79 2,846.32 2,861.78 950.6M
2023-01-12 2,853.78 2,872.47 2,853.09 2,872.47 773.9M
2023-01-11 2,851.53 2,870.79 2,851.53 2,853.78 779.3M
2023-01-10 2,843.42 2,854.60 2,838.72 2,851.53 1,017.4M
2023-01-09 2,813.23 2,845.53 2,813.23 2,843.42 1,149.5M
2023-01-06 2,778.49 2,816.29 2,778.49 2,813.23 1,044.0M
2023-01-05 2,785.43 2,795.37 2,775.47 2,778.49 1,302.5M
2023-01-04 2,796.01 2,801.81 2,777.84 2,785.43 1,644.5M
2023-01-03 2,787.31 2,797.45 2,785.57 2,796.01 1,183.5M