Index International Group PCL

INDm
🏛️ 泰国 →
1.16
最后更新: 2025-09-29
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 1.71 1.72 1.64 1.65 3.4M
2022-12-29 1.70 1.74 1.69 1.72 4.7M
2022-12-28 1.63 1.77 1.63 1.72 19.5M
2022-12-27 1.61 1.63 1.60 1.61 1.7M
2022-12-26 1.64 1.64 1.59 1.59 2.8M
2022-12-23 1.66 1.73 1.62 1.62 12.0M
2022-12-22 1.64 1.73 1.61 1.68 22.7M
2022-12-21 1.59 1.64 1.57 1.63 6.0M
2022-12-20 1.62 1.68 1.56 1.57 7.3M
2022-12-19 1.54 1.66 1.52 1.65 15.9M
2022-12-16 1.61 1.62 1.54 1.54 13.2M
2022-12-15 1.47 1.80 1.47 1.66 82.2M
2022-12-14 1.39 1.40 1.38 1.40 0.2M
2022-12-13 1.38 1.39 1.37 1.39 0.3M
2022-12-09 1.39 1.40 1.38 1.38 0.6M
2022-12-08 1.40 1.41 1.39 1.40 0.1M
2022-12-07 1.39 1.41 1.39 1.40 0.3M
2022-12-06 1.40 1.40 1.39 1.39 0.3M
2022-12-02 1.38 1.41 1.37 1.40 0.4M
2022-12-01 1.39 1.40 1.37 1.37 1.0M
2022-11-30 1.40 1.41 1.37 1.38 0.9M
2022-11-29 1.40 1.41 1.39 1.40 0.7M
2022-11-28 1.41 1.43 1.40 1.40 1.0M
2022-11-25 1.41 1.53 1.41 1.41 3.5M
2022-11-24 1.56 1.57 1.35 1.38 7.0M
2022-11-23 1.64 1.64 1.56 1.56 1.9M
2022-11-22 1.66 1.66 1.62 1.62 0.3M
2022-11-21 1.64 1.66 1.63 1.66 0.3M
2022-11-18 1.64 1.66 1.64 1.64 0.2M
2022-11-17 1.64 1.65 1.63 1.65 0.3M
2022-11-16 1.64 1.65 1.63 1.64 0.4M
2022-11-15 1.66 1.67 1.63 1.63 0.3M
2022-11-14 1.67 1.68 1.63 1.63 0.6M
2022-11-11 1.62 1.70 1.62 1.68 1.4M
2022-11-10 1.69 1.72 1.62 1.62 0.5M
2022-11-09 1.72 1.73 1.69 1.69 0.6M
2022-11-08 1.73 1.74 1.72 1.72 0.4M
2022-11-07 1.73 1.74 1.72 1.73 0.4M
2022-11-04 1.74 1.75 1.72 1.73 0.4M
2022-11-03 1.72 1.74 1.71 1.73 0.2M
2022-11-02 1.73 1.74 1.72 1.72 0.6M
2022-11-01 1.72 1.74 1.72 1.72 0.5M
2022-10-31 1.73 1.75 1.71 1.71 0.6M
2022-10-28 1.75 1.76 1.72 1.72 0.5M
2022-10-27 1.72 1.75 1.71 1.75 0.9M
2022-10-26 1.71 1.73 1.71 1.71 1.1M
2022-10-25 1.75 1.88 1.69 1.70 9.2M
2022-10-21 1.69 1.84 1.67 1.68 3.9M
2022-10-20 1.68 1.72 1.67 1.68 0.5M
2022-10-19 1.69 1.70 1.66 1.68 0.5M
2022-10-18 1.66 1.69 1.66 1.69 0.6M
2022-10-17 1.64 1.68 1.62 1.64 0.7M
2022-10-12 1.69 1.70 1.62 1.64 1.7M
2022-10-11 1.71 1.72 1.69 1.69 0.7M
2022-10-10 1.78 1.79 1.69 1.73 2.9M
2022-10-07 1.82 1.82 1.78 1.80 0.3M
2022-10-06 1.80 1.82 1.80 1.81 0.5M
2022-10-05 1.78 1.82 1.78 1.80 0.4M
2022-10-04 1.77 1.79 1.76 1.79 0.5M
2022-10-03 1.81 1.81 1.74 1.76 1.3M
2022-09-30 1.78 1.82 1.78 1.80 0.3M
2022-09-29 1.82 1.84 1.78 1.79 1.5M
2022-09-28 1.88 1.88 1.80 1.81 0.7M
2022-09-27 1.89 1.89 1.82 1.88 1.2M
2022-09-26 1.89 1.89 1.85 1.88 1.0M
2022-09-23 1.94 1.95 1.90 1.91 1.0M
2022-09-22 1.91 1.94 1.89 1.93 1.0M
2022-09-21 1.85 1.95 1.85 1.90 5.6M
2022-09-20 1.86 1.87 1.85 1.85 0.2M
2022-09-19 1.85 1.88 1.85 1.85 0.3M
2022-09-16 1.90 1.90 1.84 1.84 2.5M
2022-09-15 1.93 1.94 1.90 1.90 1.4M
2022-09-14 1.86 1.98 1.86 1.93 8.6M
2022-09-13 1.89 1.89 1.85 1.87 1.2M
2022-09-12 1.86 1.88 1.86 1.88 0.7M
2022-09-09 1.86 1.89 1.86 1.87 1.0M
2022-09-08 1.86 1.87 1.84 1.86 0.9M
2022-09-07 1.89 1.89 1.85 1.86 0.9M
2022-09-06 1.83 1.89 1.83 1.88 3.2M
2022-09-05 1.82 1.84 1.81 1.82 0.9M
2022-09-02 1.83 1.83 1.77 1.81 1.1M
2022-09-01 1.83 1.84 1.80 1.81 1.2M
2022-08-31 1.82 1.85 1.82 1.82 0.9M
2022-08-30 1.82 1.84 1.82 1.83 0.5M
2022-08-29 1.81 1.84 1.80 1.82 0.7M
2022-08-26 1.82 1.85 1.81 1.84 0.8M
2022-08-25 1.81 1.84 1.81 1.82 0.7M
2022-08-24 1.86 1.86 1.81 1.81 1.6M
2022-08-23 1.83 1.87 1.83 1.85 0.9M
2022-08-22 1.85 1.87 1.84 1.85 0.8M
2022-08-19 1.87 1.89 1.84 1.85 2.4M
2022-08-18 1.84 1.86 1.83 1.85 0.5M
2022-08-17 1.83 1.85 1.82 1.85 0.8M
2022-08-16 1.81 1.85 1.81 1.82 1.8M
2022-08-15 1.90 1.90 1.76 1.81 10.3M
2022-08-11 2.02 2.04 1.98 2.00 2.3M
2022-08-10 2.06 2.06 2.00 2.00 2.1M
2022-08-09 2.06 2.08 2.02 2.04 2.8M
2022-08-08 2.00 2.08 1.99 2.06 9.4M
2022-08-05 2.00 2.06 1.99 2.00 5.4M
2022-08-04 1.96 2.02 1.96 2.00 5.6M
2022-08-03 1.98 1.99 1.95 1.96 2.9M
2022-08-02 1.99 2.02 1.98 1.98 4.4M
2022-08-01 2.00 2.06 1.98 2.00 9.6M
2022-07-27 2.00 2.02 1.95 1.98 13.8M
2022-07-26 1.88 2.02 1.87 2.02 29.5M
2022-07-25 1.86 1.88 1.84 1.88 1.6M
2022-07-22 1.88 1.90 1.83 1.85 3.3M
2022-07-21 1.88 1.92 1.85 1.86 6.8M
2022-07-20 1.94 1.95 1.88 1.88 5.5M
2022-07-19 1.94 1.97 1.88 1.91 11.6M
2022-07-18 1.78 2.16 1.78 1.97 43.3M
2022-07-15 1.78 1.81 1.73 1.78 1.8M
2022-07-14 1.80 1.83 1.75 1.77 1.2M
2022-07-12 1.86 1.86 1.80 1.80 1.1M
2022-07-11 1.84 1.87 1.84 1.85 0.8M
2022-07-08 1.89 1.89 1.82 1.84 1.3M
2022-07-07 1.84 1.89 1.83 1.88 1.3M
2022-07-06 1.79 1.85 1.76 1.83 2.9M
2022-07-05 1.87 1.90 1.78 1.79 7.1M
2022-07-04 1.95 1.97 1.88 1.88 3.4M
2022-07-01 1.98 2.00 1.91 1.96 9.6M
2022-06-30 2.12 2.12 2.00 2.02 6.8M
2022-06-29 2.10 2.14 2.10 2.10 1.0M
2022-06-28 2.14 2.14 2.10 2.12 1.9M
2022-06-27 2.10 2.14 2.08 2.14 1.6M
2022-06-24 2.16 2.20 2.04 2.08 4.9M
2022-06-23 2.20 2.20 2.10 2.14 3.8M
2022-06-22 2.28 2.28 2.18 2.18 9.8M
2022-06-21 2.22 2.28 2.14 2.26 8.8M
2022-06-20 2.18 2.26 2.16 2.20 7.6M
2022-06-17 2.20 2.22 2.08 2.20 12.4M
2022-06-16 2.16 2.22 2.04 2.06 9.9M
2022-06-15 2.12 2.18 2.08 2.10 2.0M
2022-06-14 2.08 2.14 2.04 2.14 3.9M
2022-06-13 2.08 2.16 2.08 2.08 6.1M
2022-06-10 2.24 2.24 2.18 2.18 5.1M
2022-06-09 2.26 2.32 2.24 2.26 6.8M
2022-06-08 2.22 2.28 2.16 2.26 8.5M
2022-06-07 2.32 2.32 2.20 2.22 18.1M
2022-06-06 2.46 2.48 2.32 2.34 16.4M
2022-06-02 2.48 2.56 2.40 2.44 18.2M
2022-06-01 2.40 2.54 2.38 2.48 19.8M
2022-05-31 2.44 2.44 2.36 2.40 7.3M
2022-05-30 2.34 2.44 2.34 2.42 13.5M
2022-05-27 2.38 2.42 2.34 2.34 9.1M
2022-05-26 2.46 2.46 2.30 2.36 20.0M
2022-05-25 2.58 2.66 2.40 2.40 45.9M
2022-05-24 2.56 2.60 2.48 2.54 32.1M
2022-05-23 2.46 2.62 2.40 2.58 87.4M
2022-05-20 2.40 2.42 2.34 2.36 19.7M
2022-05-19 2.38 2.48 2.30 2.36 61.0M
2022-05-18 2.28 2.50 2.26 2.50 93.5M
2022-05-17 2.38 2.42 2.22 2.24 48.3M
2022-05-13 2.14 2.32 2.10 2.28 25.0M
2022-05-12 2.16 2.18 2.06 2.10 5.3M
2022-05-11 2.18 2.22 2.08 2.16 7.4M
2022-05-10 2.08 2.24 2.04 2.16 14.5M
2022-05-09 2.00 2.10 1.98 2.06 2.9M
2022-05-06 2.00 2.02 1.95 2.02 5.6M
2022-05-05 2.06 2.10 2.02 2.06 2.2M
2022-05-03 2.16 2.18 2.02 2.02 5.4M
2022-04-29 2.20 2.22 2.14 2.16 6.5M
2022-04-28 2.10 2.20 2.08 2.18 7.1M
2022-04-27 2.08 2.16 2.00 2.12 11.1M
2022-04-26 2.08 2.16 2.08 2.10 5.9M
2022-04-25 2.10 2.18 2.08 2.10 9.5M
2022-04-22 2.18 2.28 2.18 2.26 19.3M
2022-04-21 2.40 2.54 2.16 2.18 54.6M
2022-04-20 2.36 2.48 2.30 2.40 36.6M
2022-04-19 2.44 2.80 2.36 2.46 199.5M
2022-04-18 2.16 2.38 2.14 2.36 132.0M
2022-04-12 2.00 2.16 1.97 2.06 26.6M
2022-04-11 2.02 2.02 1.96 1.96 4.0M
2022-04-08 2.06 2.06 1.99 2.00 4.3M
2022-04-07 2.06 2.08 1.93 2.04 11.1M
2022-04-05 2.12 2.24 2.00 2.04 55.1M
2022-04-04 1.97 2.14 1.97 2.14 21.8M
2022-04-01 1.96 1.99 1.95 1.98 2.6M
2022-03-31 2.02 2.02 1.97 1.97 9.2M
2022-03-30 1.93 2.04 1.92 2.04 14.9M
2022-03-29 1.91 1.93 1.89 1.92 1.0M
2022-03-28 1.90 1.92 1.90 1.92 0.3M
2022-03-25 1.94 1.95 1.91 1.91 0.8M
2022-03-24 1.93 1.94 1.91 1.94 1.0M
2022-03-23 1.90 1.94 1.90 1.93 1.6M
2022-03-22 1.88 1.91 1.88 1.90 0.5M
2022-03-21 1.91 1.91 1.89 1.89 0.9M
2022-03-18 1.90 1.91 1.89 1.90 0.6M
2022-03-17 1.94 1.94 1.90 1.91 0.7M
2022-03-16 1.90 1.92 1.88 1.90 0.7M
2022-03-15 1.89 1.91 1.87 1.89 0.9M
2022-03-14 1.88 1.95 1.88 1.91 1.3M
2022-03-11 1.88 1.91 1.88 1.90 0.4M
2022-03-10 1.91 1.93 1.89 1.92 1.4M
2022-03-09 1.83 1.89 1.82 1.89 0.9M
2022-03-08 1.82 1.86 1.76 1.81 2.8M
2022-03-07 1.90 1.90 1.82 1.84 3.7M
2022-03-04 2.00 2.00 1.91 1.93 7.6M
2022-03-03 1.93 1.96 1.90 1.93 2.2M
2022-03-02 1.94 1.95 1.90 1.90 2.0M
2022-03-01 1.96 2.02 1.94 1.94 7.9M
2022-02-28 1.88 2.00 1.88 1.97 13.9M
2022-02-25 1.82 1.85 1.82 1.85 0.5M
2022-02-24 1.88 1.88 1.80 1.82 1.2M
2022-02-23 1.86 1.88 1.85 1.87 0.4M
2022-02-22 1.86 1.87 1.85 1.86 0.6M
2022-02-21 1.94 1.94 1.87 1.87 1.1M
2022-02-18 1.87 1.90 1.87 1.90 0.7M
2022-02-17 1.87 1.93 1.87 1.90 1.7M
2022-02-15 1.86 1.88 1.85 1.87 0.4M
2022-02-14 1.88 1.88 1.84 1.86 1.0M
2022-02-11 1.88 1.89 1.87 1.88 0.6M
2022-02-10 1.90 1.90 1.87 1.88 1.6M
2022-02-09 1.91 1.92 1.89 1.90 0.9M
2022-02-08 1.89 1.91 1.88 1.91 1.0M
2022-02-07 1.91 1.92 1.88 1.90 0.9M
2022-02-04 1.92 1.92 1.90 1.91 0.4M
2022-02-03 1.93 1.94 1.91 1.92 0.6M
2022-02-02 1.95 1.95 1.91 1.92 0.5M
2022-02-01 1.89 1.94 1.88 1.92 2.0M
2022-01-31 1.86 1.89 1.85 1.87 0.6M
2022-01-28 1.83 1.86 1.83 1.85 0.5M
2022-01-27 1.86 1.86 1.82 1.83 1.8M
2022-01-26 1.85 1.87 1.84 1.87 1.6M
2022-01-25 1.92 1.92 1.81 1.83 5.6M
2022-01-24 1.94 1.96 1.92 1.92 1.6M
2022-01-21 1.97 1.97 1.92 1.95 1.6M
2022-01-20 1.96 1.99 1.95 1.95 2.0M
2022-01-19 1.93 1.97 1.93 1.95 1.4M
2022-01-18 2.02 2.02 1.93 1.94 5.3M
2022-01-17 2.00 2.06 1.99 2.02 3.2M
2022-01-14 2.02 2.04 1.99 1.99 5.3M
2022-01-13 2.04 2.04 1.99 2.02 8.0M
2022-01-12 1.98 2.08 1.93 2.06 23.4M
2022-01-11 1.91 1.96 1.90 1.93 2.5M
2022-01-10 1.90 1.92 1.89 1.90 0.5M
2022-01-07 1.91 1.92 1.89 1.90 1.2M
2022-01-06 1.92 1.92 1.90 1.92 0.6M
2022-01-05 1.95 1.96 1.89 1.92 2.1M
2022-01-04 1.93 1.95 1.92 1.95 0.4M