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
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
2021-12-30 3.84 3.88 3.82 3.84 49.3M
2021-12-29 3.84 3.84 3.80 3.82 63.3M
2021-12-28 3.82 3.84 3.80 3.82 50.7M
2021-12-27 3.80 3.82 3.76 3.78 39.0M
2021-12-24 3.82 3.84 3.78 3.80 40.4M
2021-12-23 3.76 3.82 3.76 3.78 56.9M
2021-12-22 3.78 3.80 3.74 3.74 28.1M
2021-12-21 3.76 3.78 3.74 3.74 44.2M
2021-12-20 3.82 3.82 3.72 3.74 97.7M
2021-12-17 3.82 3.86 3.82 3.84 38.3M
2021-12-16 3.82 3.88 3.80 3.86 81.1M
2021-12-15 3.82 3.82 3.78 3.80 86.9M
2021-12-14 3.84 3.86 3.76 3.82 142.6M
2021-12-13 3.86 3.90 3.84 3.86 57.4M
2021-12-09 3.84 3.86 3.82 3.84 41.6M
2021-12-08 3.90 3.92 3.80 3.84 150.7M
2021-12-07 3.88 3.90 3.84 3.88 123.0M
2021-12-03 3.84 3.86 3.80 3.84 65.8M
2021-12-02 3.80 3.86 3.78 3.86 110.4M
2021-12-01 3.76 3.84 3.74 3.82 135.2M
2021-11-30 3.90 3.94 3.74 3.74 220.5M
2021-11-29 3.94 3.98 3.86 3.86 180.7M
2021-11-26 4.02 4.04 3.90 3.94 215.0M
2021-11-25 4.14 4.14 4.04 4.04 132.4M
2021-11-24 4.00 4.12 4.00 4.08 311.4M
2021-11-23 3.96 4.02 3.94 3.96 117.5M
2021-11-22 3.96 3.96 3.92 3.94 154.8M
2021-11-19 3.94 4.00 3.94 3.98 194.7M
2021-11-18 3.90 3.94 3.88 3.90 194.7M
2021-11-17 3.98 4.02 3.90 3.92 176.4M
2021-11-16 4.00 4.06 3.96 3.98 183.6M
2021-11-15 4.04 4.06 4.00 4.00 98.8M
2021-11-12 4.10 4.12 4.02 4.04 147.2M
2021-11-11 4.14 4.14 4.08 4.10 79.7M
2021-11-10 4.24 4.26 4.06 4.12 277.2M
2021-11-09 4.20 4.26 4.18 4.22 104.6M
2021-11-08 4.14 4.20 4.12 4.18 120.1M
2021-11-05 4.18 4.20 4.10 4.12 85.7M
2021-11-04 4.16 4.22 4.16 4.18 94.1M
2021-11-03 4.34 4.36 4.10 4.18 374.0M
2021-11-02 4.24 4.40 4.24 4.36 134.4M
2021-11-01 4.30 4.34 4.22 4.24 81.8M
2021-10-29 4.32 4.36 4.28 4.30 114.0M
2021-10-28 4.36 4.38 4.32 4.34 148.4M
2021-10-27 4.44 4.52 4.38 4.40 139.9M
2021-10-26 4.50 4.56 4.46 4.46 171.3M
2021-10-25 4.64 4.64 4.46 4.48 265.7M
2021-10-21 4.66 4.70 4.60 4.64 170.2M
2021-10-20 4.56 4.66 4.56 4.62 205.6M
2021-10-19 4.70 4.76 4.54 4.56 278.6M
2021-10-18 4.62 4.76 4.58 4.72 324.5M
2021-10-15 4.70 4.76 4.56 4.64 431.8M
2021-10-14 4.48 4.68 4.44 4.68 443.3M
2021-10-12 4.48 4.50 4.42 4.46 149.2M
2021-10-11 4.46 4.56 4.44 4.48 192.5M
2021-10-08 4.40 4.46 4.38 4.42 131.4M
2021-10-07 4.42 4.50 4.34 4.36 284.3M
2021-10-06 4.40 4.50 4.38 4.44 271.5M
2021-10-05 4.26 4.42 4.26 4.38 368.2M
2021-10-04 4.20 4.28 4.18 4.26 176.4M
2021-10-01 4.12 4.22 4.12 4.20 207.7M
2021-09-30 4.18 4.18 4.10 4.16 96.9M
2021-09-29 4.12 4.20 4.12 4.18 170.4M
2021-09-28 4.14 4.18 4.12 4.16 305.4M
2021-09-27 4.06 4.12 4.02 4.10 209.7M
2021-09-23 4.02 4.08 4.00 4.04 124.0M
2021-09-22 4.00 4.02 3.96 4.00 55.5M
2021-09-21 3.94 4.02 3.92 4.00 84.1M
2021-09-20 3.98 4.00 3.94 3.94 89.8M
2021-09-17 4.06 4.08 3.98 4.02 134.4M
2021-09-16 4.06 4.10 4.04 4.08 171.0M
2021-09-15 4.00 4.06 3.98 4.04 135.1M
2021-09-14 3.94 4.00 3.92 4.00 157.8M
2021-09-13 3.90 3.94 3.90 3.92 45.4M
2021-09-10 3.92 3.94 3.86 3.92 105.8M
2021-09-09 3.92 3.96 3.90 3.92 100.8M
2021-09-08 3.86 3.90 3.86 3.90 63.3M
2021-09-07 3.90 3.94 3.88 3.88 100.3M
2021-09-06 4.00 4.04 3.98 4.00 82.4M
2021-09-03 4.00 4.02 3.98 3.98 40.0M
2021-09-02 3.96 4.02 3.96 3.98 95.4M
2021-09-01 4.00 4.02 3.94 3.98 123.9M
2021-08-31 4.02 4.04 3.98 3.98 105.3M
2021-08-30 3.94 4.02 3.92 4.02 239.2M
2021-08-27 3.90 3.94 3.88 3.90 136.4M
2021-08-26 3.92 3.92 3.88 3.90 52.7M
2021-08-25 3.92 3.94 3.88 3.92 90.6M
2021-08-24 3.92 3.98 3.88 3.88 250.4M
2021-08-23 3.80 3.88 3.80 3.86 94.8M
2021-08-20 3.82 3.84 3.78 3.78 118.0M
2021-08-19 3.88 3.88 3.78 3.82 104.6M
2021-08-18 3.86 3.90 3.84 3.88 112.2M
2021-08-17 3.86 3.90 3.82 3.84 201.1M
2021-08-16 3.78 3.86 3.78 3.84 297.4M
2021-08-13 3.68 3.82 3.64 3.78 341.9M
2021-08-11 3.64 3.66 3.58 3.62 117.3M
2021-08-10 3.56 3.68 3.56 3.60 174.5M
2021-08-09 3.52 3.58 3.50 3.54 79.4M
2021-08-06 3.54 3.56 3.46 3.50 126.5M
2021-08-05 3.60 3.64 3.52 3.54 101.6M
2021-08-04 3.60 3.64 3.58 3.60 63.6M
2021-08-03 3.54 3.64 3.52 3.62 89.3M
2021-08-02 3.52 3.54 3.46 3.54 92.8M
2021-07-30 3.54 3.56 3.46 3.52 121.9M
2021-07-29 3.56 3.60 3.54 3.58 103.1M
2021-07-27 3.56 3.60 3.52 3.52 62.2M
2021-07-23 3.58 3.62 3.54 3.54 79.0M
2021-07-22 3.56 3.62 3.54 3.56 63.0M
2021-07-21 3.54 3.56 3.46 3.52 140.9M
2021-07-20 3.62 3.64 3.50 3.52 162.4M
2021-07-19 3.64 3.68 3.62 3.66 107.1M
2021-07-16 3.68 3.72 3.66 3.70 156.0M
2021-07-15 3.68 3.70 3.64 3.68 78.3M
2021-07-14 3.72 3.72 3.66 3.70 89.4M
2021-07-13 3.66 3.72 3.66 3.70 81.0M
2021-07-12 3.72 3.76 3.62 3.64 124.3M
2021-07-09 3.64 3.74 3.62 3.70 151.7M
2021-07-08 3.76 3.76 3.64 3.64 223.6M
2021-07-07 3.90 3.92 3.76 3.80 256.4M
2021-07-06 3.90 3.96 3.88 3.90 207.0M
2021-07-05 3.88 3.90 3.82 3.84 70.3M
2021-07-02 3.94 3.94 3.86 3.86 101.6M
2021-07-01 3.86 3.94 3.84 3.92 139.2M
2021-06-30 3.90 3.92 3.82 3.84 206.0M
2021-06-29 3.84 3.92 3.82 3.88 92.2M
2021-06-28 3.78 3.84 3.76 3.82 53.7M
2021-06-25 3.86 3.88 3.76 3.80 111.4M
2021-06-24 3.84 3.84 3.78 3.82 88.2M
2021-06-23 3.90 3.92 3.82 3.84 82.8M
2021-06-22 3.92 3.94 3.88 3.88 91.9M
2021-06-21 3.80 3.90 3.78 3.86 155.8M
2021-06-18 4.02 4.04 3.90 3.90 410.5M
2021-06-17 4.04 4.06 4.00 4.02 137.1M
2021-06-16 4.04 4.12 4.02 4.04 314.7M
2021-06-15 4.04 4.04 3.98 4.00 110.6M
2021-06-14 4.02 4.10 4.02 4.04 196.8M
2021-06-11 4.02 4.02 3.98 4.00 97.3M
2021-06-10 4.04 4.06 3.98 4.00 147.5M
2021-06-09 4.04 4.06 4.02 4.02 127.0M
2021-06-08 4.10 4.14 4.00 4.02 398.5M
2021-06-07 4.14 4.16 4.08 4.10 135.9M
2021-06-04 4.16 4.18 4.10 4.12 176.5M
2021-06-02 4.14 4.18 4.12 4.14 267.8M
2021-06-01 4.08 4.12 4.06 4.10 201.8M
2021-05-31 4.10 4.12 4.00 4.04 203.1M
2021-05-28 4.06 4.16 4.04 4.10 396.7M
2021-05-27 4.06 4.10 4.02 4.04 112.3M
2021-05-25 4.08 4.10 4.04 4.04 184.0M
2021-05-24 4.10 4.14 4.02 4.04 269.8M
2021-05-21 4.00 4.12 3.98 4.06 421.1M
2021-05-20 3.96 4.02 3.92 3.94 175.5M
2021-05-19 4.04 4.06 3.96 3.96 239.3M
2021-05-18 4.12 4.12 4.02 4.04 305.1M
2021-05-17 4.04 4.10 4.00 4.08 231.7M
2021-05-14 4.10 4.14 4.00 4.04 368.1M
2021-05-13 4.16 4.22 3.92 4.10 513.7M
2021-05-12 4.12 4.32 4.06 4.22 700.4M
2021-05-11 4.20 4.22 4.12 4.18 262.9M
2021-05-10 4.22 4.24 4.18 4.20 162.0M
2021-05-07 4.18 4.24 4.14 4.22 335.9M
2021-05-06 4.14 4.18 4.10 4.16 196.3M
2021-05-05 4.14 4.20 4.06 4.14 576.8M
2021-04-30 4.10 4.18 4.04 4.14 425.9M
2021-04-29 4.02 4.14 4.00 4.10 1,073.7M
2021-04-28 3.92 3.98 3.90 3.94 217.9M
2021-04-27 3.82 3.94 3.78 3.92 371.8M
2021-04-26 3.80 3.82 3.76 3.80 182.5M
2021-04-23 3.82 3.86 3.76 3.80 208.8M
2021-04-22 3.92 3.92 3.80 3.84 272.8M
2021-04-21 3.90 3.94 3.88 3.90 64.9M
2021-04-20 3.96 4.00 3.92 3.92 170.9M
2021-04-19 3.98 4.00 3.92 3.96 271.6M
2021-04-16 3.90 3.98 3.82 3.96 318.1M
2021-04-12 3.92 3.96 3.84 3.88 280.5M
2021-04-09 4.02 4.06 3.94 3.98 342.1M
2021-04-08 3.94 4.10 3.90 4.06 467.1M
2021-04-07 3.90 3.94 3.84 3.92 320.7M
2021-04-05 4.06 4.08 3.94 3.96 638.9M
2021-04-02 3.94 4.08 3.86 4.08 1,312.1M
2021-04-01 3.74 3.86 3.72 3.86 318.3M
2021-03-31 3.74 3.76 3.72 3.72 68.9M
2021-03-30 3.82 3.84 3.72 3.74 218.9M
2021-03-29 3.80 3.82 3.78 3.78 133.7M
2021-03-26 3.74 3.78 3.70 3.78 139.2M
2021-03-25 3.80 3.80 3.74 3.74 84.2M
2021-03-24 3.70 3.76 3.68 3.76 160.3M
2021-03-23 3.84 3.86 3.74 3.74 224.2M
2021-03-22 3.84 3.86 3.80 3.82 134.8M
2021-03-19 3.76 3.88 3.76 3.88 335.7M
2021-03-18 3.94 3.94 3.84 3.86 353.8M
2021-03-17 3.84 3.88 3.78 3.86 442.8M
2021-03-16 3.70 3.82 3.68 3.76 465.2M
2021-03-15 3.74 3.76 3.64 3.68 184.3M
2021-03-12 3.80 3.82 3.70 3.74 560.1M
2021-03-11 3.62 3.74 3.56 3.72 540.6M
2021-03-10 3.50 3.60 3.48 3.56 170.2M
2021-03-09 3.56 3.56 3.48 3.50 98.8M
2021-03-08 3.60 3.64 3.52 3.56 279.3M
2021-03-05 3.50 3.56 3.46 3.50 245.5M
2021-03-04 3.44 3.52 3.42 3.44 178.5M
2021-03-03 3.42 3.46 3.36 3.44 200.5M
2021-03-02 3.50 3.52 3.40 3.42 93.2M
2021-03-01 3.48 3.54 3.46 3.50 78.0M
2021-02-25 3.44 3.54 3.42 3.52 135.9M
2021-02-24 3.50 3.52 3.36 3.38 139.6M
2021-02-23 3.42 3.54 3.42 3.48 105.6M
2021-02-22 3.58 3.60 3.42 3.46 193.8M
2021-02-19 3.60 3.62 3.54 3.58 93.1M
2021-02-18 3.64 3.68 3.60 3.62 80.4M
2021-02-17 3.62 3.68 3.60 3.64 147.5M
2021-02-16 3.72 3.74 3.62 3.62 169.5M
2021-02-15 3.68 3.74 3.66 3.70 144.7M
2021-02-11 3.68 3.72 3.64 3.66 117.3M
2021-02-10 3.74 3.78 3.66 3.66 185.8M
2021-02-09 3.78 3.82 3.70 3.72 207.7M
2021-02-08 3.66 3.78 3.64 3.72 321.7M
2021-02-05 3.68 3.70 3.60 3.62 173.9M
2021-02-04 3.62 3.66 3.60 3.62 160.0M
2021-02-03 3.62 3.68 3.58 3.60 243.2M
2021-02-02 3.70 3.72 3.54 3.60 289.3M
2021-02-01 3.46 3.70 3.42 3.68 433.7M
2021-01-29 3.62 3.62 3.24 3.40 547.7M
2021-01-28 3.64 3.68 3.58 3.58 141.5M
2021-01-27 3.74 3.76 3.68 3.68 88.9M
2021-01-26 3.72 3.76 3.66 3.72 93.3M
2021-01-25 3.66 3.72 3.64 3.70 71.1M
2021-01-22 3.70 3.72 3.66 3.68 101.5M
2021-01-21 3.76 3.78 3.72 3.72 83.0M
2021-01-20 3.80 3.84 3.72 3.74 159.0M
2021-01-19 3.70 3.80 3.68 3.80 198.2M
2021-01-18 3.70 3.70 3.64 3.66 172.3M
2021-01-15 3.76 3.80 3.68 3.72 158.1M
2021-01-14 3.84 3.84 3.74 3.74 211.9M
2021-01-13 3.80 3.88 3.80 3.86 335.7M
2021-01-12 3.74 3.82 3.68 3.78 273.3M
2021-01-11 3.80 3.84 3.72 3.74 256.1M
2021-01-08 3.96 3.98 3.72 3.76 652.4M
2021-01-07 4.14 4.16 3.90 3.94 568.3M
2021-01-06 3.94 4.30 3.86 4.04 1,599.3M
2021-01-05 3.86 3.94 3.84 3.84 330.2M
2021-01-04 3.64 3.88 3.62 3.86 350.7M