IRPC PCL

IRPC
🏛️ 泰国 →
1.14
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 1.19 1.19 1.18 1.19 2,757.5K
10:00 1.19 1.21 1.19 1.21 11,465.2K
10:05 1.21 1.21 1.20 1.20 2,676.2K
10:10 1.21 1.21 1.20 1.20 6,207.7K
10:15 1.20 1.21 1.20 1.21 124.6K
10:20 1.21 1.21 1.20 1.20 30.3K
10:25 1.21 1.21 1.20 1.20 1,116.1K
10:30 1.21 1.21 1.21 1.21 451.9K
10:35 1.21 1.21 1.21 1.21 1,035.2K
10:40 1.21 1.21 1.21 1.21 1,060.6K
10:45 1.21 1.22 1.21 1.21 62.2K
10:50 1.21 1.22 1.21 1.21 167.8K
10:55 1.22 1.22 1.21 1.22 161.7K
11:00 1.22 1.22 1.21 1.21 19.3K
11:05 1.21 1.22 1.21 1.21 83.9K
11:10 1.21 1.22 1.21 1.22 18.9K
11:15 1.21 1.22 1.21 1.22 20.2K
11:20 1.21 1.22 1.21 1.21 202.8K
11:25 1.21 1.23 1.21 1.22 4,157.2K
11:30 1.22 1.23 1.22 1.23 2,453.7K
11:35 1.23 1.23 1.22 1.22 2,195.8K
11:40 1.22 1.23 1.22 1.23 242.8K
11:45 1.23 1.23 1.22 1.23 2,642.5K
11:50 1.23 1.23 1.22 1.22 287.3K
11:55 1.23 1.23 1.22 1.22 205.4K
12:00 1.23 1.23 1.22 1.23 247.3K
12:05 1.23 1.23 1.21 1.22 1,549.5K
12:10 1.22 1.22 1.21 1.21 30.0K
12:15 1.21 1.21 1.20 1.21 3,197.7K
12:20 1.21 1.21 1.20 1.21 88.8K
12:25 1.20 1.21 1.20 1.21 75.2K
13:55 1.20 1.21 1.20 1.21 2,083.2K
14:00 1.21 1.21 1.21 1.21 1,188.6K
14:05 1.21 1.22 1.21 1.22 1,491.4K
14:10 1.22 1.22 1.21 1.22 5.5K
14:15 1.21 1.21 1.21 1.21 22.0K
14:20 1.21 1.21 1.21 1.21 1,833.6K
14:25 1.21 1.21 1.21 1.21 69.8K
14:30 1.20 1.21 1.20 1.21 257.3K
14:35 1.21 1.21 1.20 1.20 110.8K
14:40 1.20 1.21 1.20 1.21 377.9K
14:45 1.21 1.21 1.21 1.21 2,350.0K
14:50 1.21 1.21 1.20 1.21 925.3K
14:55 1.21 1.21 1.20 1.20 4,062.5K
15:00 1.21 1.21 1.20 1.21 99.7K
15:05 1.22 1.22 1.20 1.20 1,238.0K
15:10 1.20 1.22 1.20 1.21 1,259.6K
15:15 1.21 1.21 1.21 1.21 3,358.2K
15:20 1.22 1.22 1.22 1.22 523.1K
15:25 1.22 1.22 1.21 1.22 4.6K
15:30 1.22 1.22 1.22 1.22 11.1K
15:35 1.21 1.22 1.21 1.22 27.8K
15:40 1.21 1.21 1.20 1.21 2,049.3K
15:45 1.21 1.21 1.21 1.21 148.2K
15:50 1.21 1.21 1.21 1.21 1,075.5K
15:55 1.21 1.21 1.21 1.21 132.0K
16:00 1.21 1.21 1.21 1.21 2,359.2K
16:05 1.21 1.21 1.20 1.21 128.1K
16:10 1.21 1.21 1.20 1.20 1,885.5K
16:15 1.21 1.22 1.21 1.21 1,260.1K
16:20 1.21 1.22 1.21 1.21 127.4K
16:25 1.21 1.22 1.21 1.21 50.1K
16:35 1.22 1.22 1.22 1.22 4,283.7K
17:45 1.22 1.22 1.22 1.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 1.12 1.16 1.12 1.14 39.4M
2025-09-30 1.18 1.19 1.12 1.12 95.9M
2025-09-29 1.22 1.23 1.16 1.18 70.3M
2025-09-26 1.24 1.26 1.21 1.21 99.5M
2025-09-25 1.18 1.23 1.18 1.22 79.8M
2025-09-24 1.17 1.19 1.16 1.18 64.0M
2025-09-23 1.22 1.23 1.15 1.16 101.7M
2025-09-22 1.24 1.25 1.20 1.21 66.0M
2025-09-19 1.25 1.26 1.23 1.24 42.9M
2025-09-18 1.29 1.29 1.24 1.24 66.0M
2025-09-17 1.28 1.32 1.26 1.28 120.6M
2025-09-16 1.29 1.29 1.26 1.28 38.9M
2025-09-15 1.28 1.30 1.26 1.28 52.2M
2025-09-12 1.26 1.28 1.25 1.27 77.2M
2025-09-11 1.31 1.32 1.23 1.25 207.9M
2025-09-10 1.28 1.34 1.27 1.32 166.0M
2025-09-09 1.28 1.30 1.24 1.28 64.5M
2025-09-08 1.30 1.32 1.27 1.27 109.5M
2025-09-05 1.17 1.29 1.15 1.29 245.7M
2025-09-04 1.13 1.18 1.12 1.17 106.4M
2025-09-03 1.15 1.17 1.12 1.13 146.9M
2025-09-02 1.08 1.13 1.07 1.12 247.5M
2025-09-01 1.04 1.07 1.02 1.07 50.1M
2025-08-29 1.03 1.06 1.02 1.03 90.9M
2025-08-28 1.00 1.04 1.00 1.03 28.2M
2025-08-27 1.03 1.03 1.00 1.00 38.3M
2025-08-26 1.04 1.05 1.02 1.03 38.9M
2025-08-25 1.05 1.06 1.04 1.05 49.6M
2025-08-22 1.05 1.05 1.02 1.03 86.6M
2025-08-21 1.04 1.10 1.03 1.07 317.0M
2025-08-20 0.92 1.02 0.92 1.00 79.6M
2025-08-19 0.93 0.94 0.92 0.92 13.2M
2025-08-18 0.94 0.96 0.92 0.92 22.4M
2025-08-15 0.98 0.98 0.94 0.95 29.8M
2025-08-14 0.99 1.01 0.97 0.97 22.9M
2025-08-13 0.98 1.00 0.97 1.00 25.7M
2025-08-08 0.99 1.00 0.95 0.97 40.4M
2025-08-07 1.00 1.02 0.99 0.99 66.2M
2025-08-06 1.00 1.05 1.00 1.02 67.3M
2025-08-05 1.00 1.02 0.98 1.00 36.0M
2025-08-04 0.99 1.01 0.95 1.00 57.1M
2025-08-01 1.04 1.06 0.99 0.99 74.7M
2025-07-31 1.03 1.04 1.01 1.03 55.9M
2025-07-30 0.95 1.08 0.95 1.03 192.0M
2025-07-29 0.87 0.95 0.86 0.94 72.9M
2025-07-25 0.88 0.88 0.87 0.87 6.1M
2025-07-24 0.88 0.89 0.87 0.87 21.4M
2025-07-23 0.87 0.89 0.86 0.88 14.8M
2025-07-22 0.89 0.89 0.86 0.86 34.1M
2025-07-21 0.90 0.91 0.88 0.89 21.2M
2025-07-18 0.88 0.91 0.88 0.89 40.7M
2025-07-17 0.84 0.88 0.84 0.88 31.3M
2025-07-16 0.84 0.85 0.83 0.84 13.5M
2025-07-15 0.84 0.85 0.82 0.84 15.6M
2025-07-14 0.81 0.84 0.80 0.84 22.4M
2025-07-11 0.79 0.82 0.79 0.81 22.7M
2025-07-09 0.79 0.80 0.78 0.79 7.0M
2025-07-08 0.78 0.81 0.78 0.79 8.2M
2025-07-07 0.79 0.79 0.77 0.79 8.3M
2025-07-04 0.79 0.80 0.78 0.79 21.6M
2025-07-03 0.77 0.80 0.77 0.79 28.2M
2025-07-02 0.76 0.78 0.75 0.77 20.4M
2025-07-01 0.76 0.77 0.74 0.76 13.5M
2025-06-30 0.74 0.76 0.74 0.76 12.7M
2025-06-27 0.76 0.76 0.74 0.74 15.4M
2025-06-26 0.76 0.79 0.76 0.76 22.7M
2025-06-25 0.74 0.77 0.73 0.75 25.2M
2025-06-24 0.73 0.75 0.72 0.74 23.5M
2025-06-23 0.71 0.73 0.70 0.71 42.0M
2025-06-20 0.75 0.77 0.73 0.73 35.1M
2025-06-19 0.77 0.77 0.74 0.74 52.5M
2025-06-18 0.79 0.81 0.77 0.77 40.5M
2025-06-17 0.79 0.79 0.77 0.78 18.7M
2025-06-16 0.81 0.81 0.77 0.78 42.1M
2025-06-13 0.83 0.83 0.79 0.80 39.4M
2025-06-12 0.82 0.82 0.80 0.81 15.2M
2025-06-11 0.82 0.82 0.81 0.81 9.4M
2025-06-10 0.80 0.82 0.80 0.81 20.5M
2025-06-09 0.82 0.82 0.80 0.80 17.4M
2025-06-06 0.82 0.83 0.80 0.81 22.1M
2025-06-05 0.81 0.83 0.81 0.81 10.5M
2025-06-04 0.83 0.83 0.81 0.81 22.1M
2025-05-30 0.85 0.86 0.82 0.82 26.5M
2025-05-29 0.87 0.89 0.85 0.85 27.1M
2025-05-28 0.84 0.86 0.83 0.84 28.7M
2025-05-27 0.83 0.85 0.81 0.83 27.4M
2025-05-26 0.84 0.85 0.81 0.83 21.4M
2025-05-23 0.84 0.86 0.82 0.83 16.9M
2025-05-22 0.83 0.84 0.82 0.84 27.0M
2025-05-21 0.81 0.85 0.81 0.83 39.7M
2025-05-20 0.86 0.86 0.81 0.81 52.8M
2025-05-19 0.88 0.88 0.85 0.85 42.5M
2025-05-16 0.91 0.92 0.88 0.88 28.1M
2025-05-15 0.93 0.94 0.89 0.90 25.0M
2025-05-14 0.97 0.97 0.93 0.93 20.1M
2025-05-13 0.99 0.99 0.95 0.96 41.8M
2025-05-09 0.93 0.97 0.91 0.95 29.4M
2025-05-08 0.94 0.95 0.93 0.94 25.7M
2025-05-07 0.88 0.96 0.88 0.94 53.3M
2025-05-06 0.90 0.90 0.87 0.87 16.5M
2025-05-02 0.89 0.91 0.88 0.89 36.1M
2025-04-30 0.85 0.88 0.85 0.87 34.7M
2025-04-29 0.84 0.85 0.83 0.85 10.9M
2025-04-28 0.84 0.85 0.83 0.84 15.3M
2025-04-25 0.84 0.85 0.83 0.84 12.6M
2025-04-24 0.83 0.84 0.82 0.83 11.0M
2025-04-23 0.84 0.86 0.83 0.84 17.2M
2025-04-22 0.83 0.84 0.82 0.84 17.1M
2025-04-21 0.85 0.86 0.82 0.83 20.3M
2025-04-18 0.86 0.87 0.84 0.85 23.4M
2025-04-17 0.82 0.86 0.82 0.85 32.2M
2025-04-16 0.81 0.83 0.80 0.82 24.3M
2025-04-11 0.80 0.83 0.80 0.81 11.8M
2025-04-10 0.83 0.85 0.81 0.82 24.9M
2025-04-09 0.79 0.81 0.77 0.79 27.3M
2025-04-08 0.82 0.83 0.77 0.78 51.0M
2025-04-04 0.89 0.89 0.85 0.86 50.2M
2025-04-03 0.91 0.93 0.89 0.91 32.2M
2025-04-02 0.92 0.94 0.91 0.93 13.6M
2025-04-01 0.92 0.94 0.90 0.91 20.7M
2025-03-31 0.90 0.94 0.90 0.91 19.8M
2025-03-28 0.95 0.95 0.93 0.94 12.4M
2025-03-27 0.96 0.98 0.95 0.95 15.2M
2025-03-26 0.96 0.98 0.95 0.96 10.6M
2025-03-25 0.98 0.99 0.96 0.97 21.2M
2025-03-24 0.97 0.99 0.96 0.97 29.1M
2025-03-21 1.01 1.03 0.97 0.97 117.1M
2025-03-20 1.04 1.04 1.00 1.00 25.5M
2025-03-19 1.00 1.04 0.99 1.03 29.1M
2025-03-18 1.01 1.02 0.98 0.99 27.2M
2025-03-17 1.01 1.01 0.98 1.01 35.9M
2025-03-14 0.92 1.01 0.92 1.01 73.2M
2025-03-13 0.93 0.94 0.92 0.93 12.3M
2025-03-12 0.95 0.95 0.91 0.92 19.0M
2025-03-11 0.91 0.95 0.90 0.95 30.4M
2025-03-10 0.92 0.95 0.91 0.91 22.5M
2025-03-07 0.90 0.94 0.90 0.94 37.9M
2025-03-06 0.94 0.95 0.89 0.90 32.7M
2025-03-05 0.89 0.95 0.87 0.95 52.7M
2025-03-04 0.89 0.91 0.86 0.88 26.3M
2025-03-03 0.87 0.90 0.85 0.90 44.0M
2025-02-28 0.88 0.89 0.85 0.85 80.6M
2025-02-27 0.94 0.95 0.89 0.89 41.5M
2025-02-26 0.97 0.97 0.94 0.94 36.1M
2025-02-25 0.98 0.99 0.95 0.97 27.1M
2025-02-24 0.98 1.00 0.96 1.00 33.8M
2025-02-21 1.01 1.02 0.97 0.98 56.4M
2025-02-20 1.03 1.04 1.01 1.01 15.7M
2025-02-19 1.02 1.05 1.02 1.03 10.8M
2025-02-18 1.03 1.05 1.02 1.03 24.4M
2025-02-17 1.01 1.03 1.01 1.02 29.5M
2025-02-14 1.01 1.02 1.00 1.02 21.1M
2025-02-13 1.03 1.03 1.00 1.00 50.7M
2025-02-11 1.02 1.05 1.02 1.03 26.5M
2025-02-10 1.04 1.05 1.03 1.03 13.5M
2025-02-07 1.06 1.07 1.04 1.07 24.5M
2025-02-06 1.11 1.12 1.04 1.05 36.7M
2025-02-05 1.12 1.12 1.11 1.11 20.3M
2025-02-04 1.12 1.14 1.11 1.11 8.8M
2025-02-03 1.11 1.13 1.11 1.12 18.7M
2025-01-31 1.16 1.17 1.13 1.13 12.2M
2025-01-30 1.15 1.17 1.15 1.16 5.7M
2025-01-29 1.15 1.17 1.15 1.15 6.3M
2025-01-28 1.15 1.16 1.14 1.16 10.0M
2025-01-27 1.16 1.18 1.15 1.15 5.6M
2025-01-24 1.14 1.18 1.13 1.17 21.7M
2025-01-23 1.17 1.17 1.13 1.13 12.2M
2025-01-22 1.17 1.18 1.16 1.16 8.3M
2025-01-21 1.16 1.18 1.16 1.17 8.4M
2025-01-20 1.15 1.16 1.15 1.16 8.4M
2025-01-17 1.16 1.18 1.14 1.14 14.5M
2025-01-16 1.18 1.21 1.16 1.16 26.4M
2025-01-15 1.13 1.16 1.13 1.16 22.2M
2025-01-14 1.11 1.15 1.11 1.13 29.1M
2025-01-13 1.10 1.13 1.10 1.11 16.8M
2025-01-10 1.11 1.14 1.10 1.12 18.1M
2025-01-09 1.17 1.17 1.11 1.11 42.1M
2025-01-08 1.21 1.22 1.17 1.17 32.3M
2025-01-07 1.22 1.23 1.21 1.22 14.1M
2025-01-06 1.23 1.25 1.21 1.21 16.3M
2025-01-03 1.25 1.26 1.23 1.23 16.6M
2025-01-02 1.23 1.26 1.23 1.24 25.9M