Inter Pharma PCL

IP
🏛️ 泰国 →
4.18
最后更新: 2025-10-03
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 9.11 9.23 8.99 9.11 2.6M
2022-12-29 8.80 9.23 8.74 8.99 3.1M
2022-12-28 8.62 8.80 8.62 8.74 0.3M
2022-12-27 8.68 8.68 8.62 8.62 0.3M
2022-12-26 8.62 8.80 8.55 8.62 1.2M
2022-12-23 8.55 8.68 8.55 8.55 0.6M
2022-12-22 8.62 8.68 8.43 8.55 0.8M
2022-12-21 8.43 8.68 8.43 8.55 1.5M
2022-12-20 8.55 8.68 8.37 8.49 0.9M
2022-12-19 8.49 8.68 8.31 8.37 1.1M
2022-12-16 8.43 8.49 8.31 8.49 1.2M
2022-12-15 8.37 8.49 8.37 8.37 0.7M
2022-12-14 8.43 8.55 8.31 8.43 1.0M
2022-12-13 8.74 8.80 8.31 8.37 5.0M
2022-12-09 8.80 8.86 8.74 8.80 1.2M
2022-12-08 8.80 8.92 8.74 8.80 0.7M
2022-12-07 9.11 9.11 8.74 8.74 1.9M
2022-12-06 9.23 9.23 8.99 9.11 1.0M
2022-12-02 8.86 9.23 8.86 9.23 2.1M
2022-12-01 8.74 8.80 8.68 8.74 1.0M
2022-11-30 8.92 8.92 8.62 8.68 1.4M
2022-11-29 8.92 8.99 8.55 8.92 3.7M
2022-11-28 8.92 8.99 8.86 8.92 0.4M
2022-11-25 8.99 8.99 8.80 8.86 0.6M
2022-11-24 8.99 9.05 8.86 8.92 0.5M
2022-11-23 8.99 9.17 8.86 8.92 1.2M
2022-11-22 9.05 9.23 8.92 8.92 1.4M
2022-11-21 9.42 9.48 9.05 9.17 1.4M
2022-11-18 9.29 9.60 9.29 9.35 1.7M
2022-11-17 9.05 9.54 9.05 9.23 1.9M
2022-11-16 9.17 9.23 8.86 8.99 1.4M
2022-11-15 9.60 9.66 8.80 9.17 9.7M
2022-11-14 9.72 9.79 9.66 9.72 0.5M
2022-11-11 10.03 10.03 9.72 9.72 0.7M
2022-11-10 9.72 9.91 9.72 9.79 0.6M
2022-11-09 9.54 9.66 9.54 9.66 0.1M
2022-11-08 9.72 9.72 9.54 9.54 0.4M
2022-11-07 9.85 9.85 9.60 9.72 1.0M
2022-11-04 9.97 9.97 9.66 9.85 0.5M
2022-11-03 9.85 9.97 9.72 9.91 0.4M
2022-11-02 9.97 9.97 9.72 9.72 0.4M
2022-11-01 10.03 10.03 9.79 9.97 0.3M
2022-10-31 9.79 10.09 9.79 10.03 0.7M
2022-10-28 9.97 9.97 9.72 9.72 0.3M
2022-10-27 9.66 9.91 9.54 9.91 0.6M
2022-10-26 9.35 9.60 9.35 9.54 0.9M
2022-10-25 9.91 9.91 9.23 9.29 1.8M
2022-10-21 9.97 9.97 9.72 9.72 0.6M
2022-10-20 9.97 9.97 9.91 9.97 0.2M
2022-10-19 10.03 10.03 9.91 9.97 0.4M
2022-10-18 9.79 10.03 9.79 9.97 0.5M
2022-10-17 9.85 9.85 9.72 9.72 0.6M
2022-10-12 9.85 9.91 9.79 9.79 0.2M
2022-10-11 9.79 9.91 9.79 9.85 0.2M
2022-10-10 9.85 9.85 9.79 9.85 0.6M
2022-10-07 9.91 9.91 9.85 9.85 0.5M
2022-10-06 9.91 10.03 9.85 9.85 0.4M
2022-10-05 9.91 9.91 9.85 9.85 0.4M
2022-10-04 9.91 9.97 9.79 9.85 0.9M
2022-10-03 10.03 10.09 9.72 9.85 1.2M
2022-09-30 9.97 10.03 9.91 9.97 1.6M
2022-09-29 10.03 10.15 9.91 9.91 1.4M
2022-09-28 10.03 10.15 9.91 9.97 0.7M
2022-09-27 10.03 10.22 10.03 10.03 1.9M
2022-09-26 9.79 10.09 9.72 9.97 0.8M
2022-09-23 9.91 10.15 9.72 9.79 3.3M
2022-09-22 10.59 10.59 9.66 10.03 10.1M
2022-09-21 10.59 10.65 10.52 10.52 1.0M
2022-09-20 10.65 10.65 10.52 10.65 0.6M
2022-09-19 10.65 10.65 10.59 10.59 0.5M
2022-09-16 10.52 10.71 10.52 10.52 1.1M
2022-09-15 10.89 10.89 10.46 10.59 4.1M
2022-09-14 10.89 11.02 10.89 10.95 0.4M
2022-09-13 11.08 11.14 10.95 10.95 1.1M
2022-09-12 10.71 11.08 10.71 10.95 1.2M
2022-09-09 10.77 10.77 10.65 10.71 0.6M
2022-09-08 10.77 10.83 10.65 10.71 1.1M
2022-09-07 10.77 10.77 10.71 10.71 0.4M
2022-09-06 10.65 10.83 10.65 10.71 0.9M
2022-09-05 10.52 10.83 10.52 10.71 1.0M
2022-09-02 10.83 10.89 10.71 10.77 0.9M
2022-09-01 11.32 11.39 10.65 10.71 2.5M
2022-08-31 11.20 11.51 11.20 11.32 2.3M
2022-08-30 11.02 11.14 11.02 11.02 0.5M
2022-08-29 10.95 11.08 10.89 11.08 0.7M
2022-08-26 11.08 11.14 10.95 11.08 0.5M
2022-08-25 11.45 11.45 11.08 11.08 0.9M
2022-08-24 11.39 11.39 11.26 11.39 0.4M
2022-08-23 11.26 11.32 11.14 11.32 0.7M
2022-08-22 11.02 11.32 11.02 11.26 1.1M
2022-08-19 10.95 11.08 10.89 11.02 0.4M
2022-08-18 10.95 11.08 10.89 10.95 0.1M
2022-08-17 11.08 11.08 10.95 10.95 0.5M
2022-08-16 11.02 11.14 11.02 11.02 0.4M
2022-08-15 10.83 11.08 10.83 10.95 0.4M
2022-08-11 11.08 11.14 10.77 10.77 0.7M
2022-08-10 11.14 11.14 10.59 10.77 0.9M
2022-08-09 11.14 11.14 11.02 11.08 0.4M
2022-08-08 11.14 11.14 11.02 11.08 0.2M
2022-08-05 11.08 11.20 11.08 11.14 0.2M
2022-08-04 11.14 11.26 11.08 11.08 0.2M
2022-08-03 11.20 11.20 10.83 11.20 0.3M
2022-08-02 11.14 11.26 11.08 11.14 0.1M
2022-08-01 11.14 11.14 10.83 11.08 0.2M
2022-07-27 11.08 11.08 10.89 10.89 0.4M
2022-07-26 11.08 11.20 11.02 11.02 0.2M
2022-07-25 11.08 11.14 11.02 11.08 0.1M
2022-07-22 10.71 11.32 10.71 11.14 1.0M
2022-07-21 10.89 10.95 10.71 10.77 0.4M
2022-07-20 10.77 10.89 10.59 10.89 0.4M
2022-07-19 10.95 10.95 10.71 10.71 0.3M
2022-07-18 10.83 11.26 10.83 11.02 0.4M
2022-07-15 10.59 10.83 10.52 10.83 0.4M
2022-07-14 10.65 10.71 10.46 10.52 0.2M
2022-07-12 10.59 10.71 10.59 10.65 0.2M
2022-07-11 10.65 10.65 10.59 10.59 0.1M
2022-07-08 10.77 10.89 10.46 10.59 2.5M
2022-07-07 10.83 10.89 10.71 10.77 0.4M
2022-07-06 10.46 10.77 10.46 10.77 0.9M
2022-07-05 11.02 11.02 10.65 10.65 0.9M
2022-07-04 11.39 11.39 10.77 10.83 1.4M
2022-07-01 11.39 11.51 11.02 11.26 2.0M
2022-06-30 11.39 11.57 11.32 11.32 0.8M
2022-06-29 11.51 11.63 11.39 11.45 1.0M
2022-06-28 11.75 11.75 11.51 11.51 1.6M
2022-06-27 11.94 11.94 11.75 11.75 0.2M
2022-06-24 11.75 11.94 11.75 11.82 0.3M
2022-06-23 11.75 11.88 11.69 11.75 0.6M
2022-06-22 11.88 12.00 11.69 11.69 1.0M
2022-06-21 12.06 12.06 11.88 11.88 0.2M
2022-06-20 11.94 12.00 11.75 11.94 0.4M
2022-06-17 11.75 12.06 11.75 11.88 0.7M
2022-06-16 12.06 12.31 11.82 11.88 1.2M
2022-06-15 12.37 12.49 11.94 12.06 2.3M
2022-06-14 12.19 12.49 12.19 12.43 0.8M
2022-06-13 12.62 12.68 12.37 12.37 2.3M
2022-06-10 12.68 12.99 12.68 12.92 1.6M
2022-06-09 12.80 13.11 12.80 12.80 1.8M
2022-06-08 12.55 13.23 12.55 12.92 8.8M
2022-06-07 12.31 12.49 12.25 12.43 1.1M
2022-06-06 12.37 12.43 12.25 12.37 0.9M
2022-06-02 12.31 12.49 12.25 12.31 0.8M
2022-06-01 12.49 12.49 12.31 12.31 1.0M
2022-05-31 12.74 12.74 12.37 12.43 1.2M
2022-05-30 12.43 12.74 12.37 12.62 1.8M
2022-05-27 12.37 12.43 12.12 12.25 0.8M
2022-05-26 12.55 12.62 12.31 12.37 1.2M
2022-05-25 12.43 12.68 12.31 12.37 1.6M
2022-05-24 12.62 12.74 12.37 12.37 1.3M
2022-05-23 12.49 12.74 12.31 12.55 3.1M
2022-05-20 12.62 12.80 12.37 12.62 10.7M
2022-05-19 11.57 11.88 11.45 11.57 1.3M
2022-05-18 11.69 11.69 11.63 11.63 0.7M
2022-05-17 11.26 11.75 11.26 11.63 1.4M
2022-05-13 11.39 11.51 11.08 11.26 1.8M
2022-05-12 11.63 11.63 11.32 11.39 0.9M
2022-05-11 11.82 11.82 11.57 11.63 0.5M
2022-05-10 11.51 11.75 11.45 11.75 0.4M
2022-05-09 11.75 11.88 11.51 11.57 1.7M
2022-05-06 11.82 12.00 11.63 11.94 0.9M
2022-05-05 12.06 12.12 12.00 12.00 0.4M
2022-05-03 12.06 12.19 12.00 12.00 0.8M
2022-04-29 12.19 12.19 12.00 12.06 1.5M
2022-04-28 12.37 12.37 12.12 12.19 0.9M
2022-04-27 12.12 12.55 12.12 12.31 1.8M
2022-04-26 12.31 12.55 12.06 12.37 2.1M
2022-04-25 12.12 12.31 12.06 12.19 1.3M
2022-04-22 12.19 12.31 12.00 12.25 1.6M
2022-04-21 12.37 12.37 11.94 12.00 2.0M
2022-04-20 12.43 12.55 12.25 12.31 1.1M
2022-04-19 12.06 12.43 12.00 12.37 1.8M
2022-04-18 12.12 12.25 11.94 12.00 1.1M
2022-04-12 12.12 12.37 12.12 12.12 0.5M
2022-04-11 20.30 20.40 19.60 19.70 0.8M
2022-04-08 20.30 20.30 20.00 20.30 0.5M
2022-04-07 20.00 20.30 19.90 20.00 0.9M
2022-04-05 20.40 20.80 20.00 20.00 1.6M
2022-04-04 20.20 20.80 20.20 20.30 2.3M
2022-04-01 19.40 20.10 19.30 19.80 2.2M
2022-03-31 19.30 19.50 18.70 19.00 0.9M
2022-03-30 19.30 19.50 19.20 19.30 0.5M
2022-03-29 19.00 19.60 18.90 19.20 0.9M
2022-03-28 19.00 19.00 18.70 18.90 0.5M
2022-03-25 19.00 19.10 18.90 19.00 0.2M
2022-03-24 18.90 19.20 18.80 18.90 0.2M
2022-03-23 19.10 19.20 18.90 18.90 0.3M
2022-03-22 19.00 19.30 18.90 19.10 0.3M
2022-03-21 19.10 19.20 18.80 18.90 0.3M
2022-03-18 19.10 19.20 19.00 19.10 0.1M
2022-03-17 19.10 19.30 19.00 19.10 0.3M
2022-03-16 19.00 19.10 18.90 18.90 0.2M
2022-03-15 19.00 19.10 18.60 18.70 0.2M
2022-03-14 19.00 19.30 19.00 19.10 0.2M
2022-03-11 18.90 19.00 18.80 19.00 0.1M
2022-03-10 18.90 19.40 18.90 18.90 0.3M
2022-03-09 18.70 18.90 18.50 18.70 0.3M
2022-03-08 18.60 18.90 17.80 18.40 1.3M
2022-03-07 19.50 19.50 18.60 18.80 1.3M
2022-03-04 19.90 19.90 19.60 19.70 0.4M
2022-03-03 19.80 20.00 19.80 19.80 0.2M
2022-03-02 20.10 20.30 19.80 19.80 0.3M
2022-03-01 19.90 20.30 19.90 20.10 0.3M
2022-02-28 20.40 20.40 19.80 19.90 0.6M
2022-02-25 20.10 20.80 20.10 20.20 0.7M
2022-02-24 20.30 20.40 19.40 19.80 1.7M
2022-02-23 20.30 20.40 20.10 20.40 1.1M
2022-02-22 20.40 20.60 20.20 20.40 0.4M
2022-02-21 20.20 21.20 20.10 20.50 1.5M
2022-02-18 20.10 20.40 20.10 20.20 0.6M
2022-02-17 20.10 20.50 19.80 20.50 0.6M
2022-02-15 20.20 20.30 20.00 20.10 0.4M
2022-02-14 20.40 20.50 19.70 20.10 0.7M
2022-02-11 21.30 21.30 20.40 20.40 1.5M
2022-02-10 21.50 21.70 21.10 21.20 0.8M
2022-02-09 21.90 22.30 21.20 21.40 1.7M
2022-02-08 22.60 22.70 22.00 22.00 2.3M
2022-02-07 22.30 22.80 22.20 22.50 2.9M
2022-02-04 21.90 22.50 21.90 22.30 1.3M
2022-02-03 22.60 22.80 22.10 22.10 2.2M
2022-02-02 21.90 22.90 21.90 22.50 4.5M
2022-02-01 22.00 22.00 21.70 22.00 1.0M
2022-01-31 21.00 22.00 21.00 22.00 5.8M
2022-01-28 20.90 21.60 20.90 21.20 1.3M
2022-01-27 20.90 21.00 20.60 20.80 0.7M
2022-01-26 21.00 21.50 20.50 21.00 1.6M
2022-01-25 21.30 21.60 20.80 20.80 1.9M
2022-01-24 21.40 21.70 21.00 21.30 3.6M
2022-01-21 21.10 21.30 20.60 21.00 2.4M
2022-01-20 20.90 21.20 20.40 20.90 3.4M
2022-01-19 19.40 20.70 19.40 20.70 4.8M
2022-01-18 19.20 19.30 18.90 18.90 0.7M
2022-01-17 19.00 19.00 18.80 18.90 0.4M
2022-01-14 19.00 19.10 18.80 18.80 0.5M
2022-01-13 19.10 19.20 19.00 19.00 0.7M
2022-01-12 19.20 19.40 19.10 19.20 0.3M
2022-01-11 19.40 19.40 19.10 19.30 0.2M
2022-01-10 19.10 19.40 19.10 19.20 0.3M
2022-01-07 19.20 19.30 19.00 19.30 0.4M
2022-01-06 19.20 19.40 19.10 19.30 0.4M
2022-01-05 19.50 19.50 19.20 19.20 0.4M
2022-01-04 19.50 19.80 19.50 19.50 0.2M