MC Group PCL

MC
🏛️ 泰国 →
11.20
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
2021-12-30 9.05 9.10 9.00 9.05 0.2M
2021-12-29 9.10 9.10 9.00 9.05 0.1M
2021-12-28 9.05 9.10 9.00 9.10 0.1M
2021-12-27 9.15 9.15 9.00 9.05 0.2M
2021-12-24 9.05 9.10 9.00 9.10 0.5M
2021-12-23 9.05 9.15 9.05 9.10 0.2M
2021-12-22 9.10 9.10 9.05 9.05 0.2M
2021-12-21 9.10 9.10 9.00 9.05 0.2M
2021-12-20 9.10 9.15 9.00 9.05 0.9M
2021-12-17 9.10 9.15 9.10 9.15 0.1M
2021-12-16 9.10 9.15 9.10 9.10 0.4M
2021-12-15 9.10 9.10 9.05 9.05 0.2M
2021-12-14 9.10 9.15 9.05 9.15 0.1M
2021-12-13 9.10 9.15 9.05 9.15 0.4M
2021-12-09 9.15 9.15 9.05 9.10 0.2M
2021-12-08 9.05 9.15 9.05 9.10 0.4M
2021-12-07 9.05 9.10 9.00 9.05 0.3M
2021-12-03 9.05 9.05 8.95 9.00 0.2M
2021-12-02 9.00 9.05 8.95 9.05 0.4M
2021-12-01 8.95 9.00 8.90 8.95 0.4M
2021-11-30 9.00 9.00 8.90 8.95 0.7M
2021-11-29 9.00 9.05 8.95 8.95 0.9M
2021-11-26 9.10 9.10 9.00 9.00 0.9M
2021-11-25 9.05 9.10 9.05 9.05 0.3M
2021-11-24 9.05 9.15 9.05 9.10 0.3M
2021-11-23 9.05 9.10 9.05 9.10 0.5M
2021-11-22 9.10 9.15 9.05 9.05 0.3M
2021-11-19 9.10 9.15 9.05 9.10 0.7M
2021-11-18 9.05 9.15 9.05 9.10 0.3M
2021-11-17 9.15 9.15 9.05 9.10 0.3M
2021-11-16 9.10 9.15 9.05 9.10 0.6M
2021-11-15 9.10 9.20 9.05 9.10 0.6M
2021-11-12 9.10 9.25 9.05 9.15 1.6M
2021-11-11 9.10 9.15 9.05 9.10 1.0M
2021-11-10 9.10 9.15 9.05 9.15 0.5M
2021-11-09 9.05 9.10 9.00 9.10 1.1M
2021-11-08 9.10 9.15 9.05 9.10 0.8M
2021-11-05 9.20 9.20 9.10 9.10 1.1M
2021-11-04 9.15 9.20 9.10 9.20 1.6M
2021-11-03 9.40 9.45 9.35 9.45 2.3M
2021-11-02 9.40 9.45 9.35 9.35 1.0M
2021-11-01 9.45 9.45 9.35 9.40 0.9M
2021-10-29 9.40 9.45 9.35 9.45 0.8M
2021-10-28 9.40 9.45 9.40 9.40 0.6M
2021-10-27 9.40 9.45 9.35 9.40 0.9M
2021-10-26 9.45 9.45 9.35 9.40 0.5M
2021-10-25 9.35 9.45 9.35 9.40 0.8M
2021-10-21 9.35 9.45 9.30 9.30 2.2M
2021-10-20 9.35 9.40 9.35 9.40 0.4M
2021-10-19 9.45 9.45 9.35 9.35 0.8M
2021-10-18 9.45 9.45 9.35 9.40 0.7M
2021-10-15 9.45 9.45 9.35 9.40 0.9M
2021-10-14 9.40 9.45 9.40 9.40 0.3M
2021-10-12 9.45 9.45 9.35 9.40 1.1M
2021-10-11 9.50 9.50 9.40 9.40 0.6M
2021-10-08 9.35 9.55 9.30 9.40 4.0M
2021-10-07 9.20 9.35 9.20 9.30 1.3M
2021-10-06 9.25 9.30 9.20 9.20 0.6M
2021-10-05 9.20 9.30 9.20 9.25 0.7M
2021-10-04 9.20 9.25 9.20 9.20 0.5M
2021-10-01 9.25 9.25 9.15 9.20 0.7M
2021-09-30 9.25 9.30 9.20 9.25 0.6M
2021-09-29 9.25 9.30 9.20 9.25 0.4M
2021-09-28 9.30 9.30 9.20 9.25 0.8M
2021-09-27 9.25 9.35 9.20 9.30 0.8M
2021-09-23 9.50 9.50 9.20 9.30 2.3M
2021-09-22 9.30 9.30 9.25 9.30 0.3M
2021-09-21 9.25 9.30 9.15 9.30 0.8M
2021-09-20 9.35 9.40 9.25 9.25 1.2M
2021-09-17 9.40 9.45 9.35 9.40 0.6M
2021-09-16 9.45 9.45 9.35 9.45 0.8M
2021-09-15 9.35 9.45 9.35 9.40 0.8M
2021-09-14 9.45 9.50 9.35 9.35 1.2M
2021-09-13 9.45 9.60 9.35 9.40 2.7M
2021-09-10 9.40 9.45 9.30 9.35 1.2M
2021-09-09 9.35 9.55 9.30 9.40 3.0M
2021-09-08 9.25 9.30 9.20 9.30 2.5M
2021-09-07 9.25 9.30 9.20 9.25 0.6M
2021-09-06 9.30 9.30 9.20 9.25 0.8M
2021-09-03 9.25 9.30 9.20 9.25 0.6M
2021-09-02 9.25 9.30 9.20 9.25 1.2M
2021-09-01 9.25 9.30 9.20 9.25 1.3M
2021-08-31 9.30 9.40 9.20 9.25 1.7M
2021-08-30 9.25 9.35 9.20 9.30 1.7M
2021-08-27 9.25 9.35 9.15 9.20 1.7M
2021-08-26 9.25 9.30 9.10 9.20 2.9M
2021-08-25 9.20 9.30 9.15 9.30 1.2M
2021-08-24 9.20 9.25 9.15 9.15 0.9M
2021-08-23 9.10 9.20 9.05 9.15 1.9M
2021-08-20 9.05 9.10 9.00 9.05 0.6M
2021-08-19 9.05 9.10 8.95 9.00 0.5M
2021-08-18 9.00 9.15 8.95 9.05 1.5M
2021-08-17 8.85 9.00 8.85 8.95 0.8M
2021-08-16 9.00 9.00 8.80 8.85 1.4M
2021-08-13 9.00 9.00 8.90 8.90 0.5M
2021-08-11 8.95 9.05 8.90 8.95 1.1M
2021-08-10 9.00 9.05 8.90 8.95 0.8M
2021-08-09 8.95 9.05 8.90 9.00 0.7M
2021-08-06 8.95 9.00 8.90 8.90 0.4M
2021-08-05 8.95 9.05 8.90 8.90 0.5M
2021-08-04 8.95 9.00 8.90 8.95 0.2M
2021-08-03 8.90 9.00 8.85 8.90 0.4M
2021-08-02 8.90 8.95 8.80 8.90 0.7M
2021-07-30 9.00 9.00 8.90 8.95 0.7M
2021-07-29 9.00 9.05 8.95 9.05 0.4M
2021-07-27 9.10 9.15 8.95 8.95 1.9M
2021-07-23 9.15 9.20 9.10 9.15 0.3M
2021-07-22 9.10 9.25 9.10 9.20 1.1M
2021-07-21 9.05 9.15 8.95 9.10 1.9M
2021-07-20 9.05 9.05 8.90 9.05 1.5M
2021-07-19 9.15 9.15 9.00 9.05 1.2M
2021-07-16 9.30 9.30 9.15 9.20 1.4M
2021-07-15 9.15 9.35 9.10 9.30 3.4M
2021-07-14 9.25 9.25 9.10 9.15 0.6M
2021-07-13 9.00 9.20 8.95 9.15 0.8M
2021-07-12 8.95 9.00 8.90 8.95 0.8M
2021-07-09 8.90 9.00 8.85 8.90 0.8M
2021-07-08 9.00 9.05 8.85 8.85 3.6M
2021-07-07 9.10 9.15 9.00 9.05 1.6M
2021-07-06 9.20 9.30 9.10 9.10 3.0M
2021-07-05 9.05 9.15 9.00 9.10 1.3M
2021-07-02 9.20 9.25 9.05 9.15 1.6M
2021-07-01 9.15 9.30 9.15 9.20 1.6M
2021-06-30 9.15 9.25 9.10 9.10 1.3M
2021-06-29 9.10 9.15 9.05 9.15 1.9M
2021-06-28 9.05 9.10 9.00 9.10 1.9M
2021-06-25 9.20 9.30 9.05 9.10 2.1M
2021-06-24 9.35 9.35 9.10 9.15 3.7M
2021-06-23 9.50 9.50 9.25 9.30 3.4M
2021-06-22 9.50 9.60 9.40 9.45 1.7M
2021-06-21 9.50 9.50 9.40 9.50 2.4M
2021-06-18 9.65 9.75 9.50 9.55 3.0M
2021-06-17 9.70 9.75 9.65 9.65 1.5M
2021-06-16 9.75 9.80 9.70 9.70 1.8M
2021-06-15 9.70 9.80 9.65 9.70 2.1M
2021-06-14 9.80 9.80 9.65 9.70 3.2M
2021-06-11 9.75 9.85 9.70 9.80 2.7M
2021-06-10 9.75 9.90 9.70 9.70 1.2M
2021-06-09 9.75 9.80 9.65 9.70 2.2M
2021-06-08 9.90 9.90 9.75 9.80 1.3M
2021-06-07 10.00 10.10 9.80 9.80 2.9M
2021-06-04 10.00 10.10 9.90 9.95 3.4M
2021-06-02 9.75 10.10 9.70 9.90 3.8M
2021-06-01 9.55 9.85 9.50 9.80 3.5M
2021-05-31 9.60 9.65 9.45 9.50 2.1M
2021-05-28 9.60 9.70 9.55 9.55 3.2M
2021-05-27 9.45 9.65 9.40 9.50 3.3M
2021-05-25 9.45 9.50 9.35 9.40 1.3M
2021-05-24 9.40 9.45 9.35 9.40 1.5M
2021-05-21 9.50 9.55 9.40 9.40 2.2M
2021-05-20 9.65 9.65 9.45 9.45 2.4M
2021-05-19 9.45 9.65 9.45 9.60 4.2M
2021-05-18 9.10 9.45 9.05 9.40 5.0M
2021-05-17 9.10 9.15 8.85 9.00 4.7M
2021-05-14 9.15 9.30 8.95 9.10 5.4M
2021-05-13 9.55 9.60 8.80 9.00 15.1M
2021-05-12 9.80 10.00 9.60 9.60 15.2M
2021-05-11 11.10 11.20 10.80 10.80 1.3M
2021-05-10 11.20 11.20 11.00 11.10 0.8M
2021-05-07 11.10 11.20 11.00 11.20 1.1M
2021-05-06 10.90 11.20 10.80 11.00 1.7M
2021-05-05 11.20 11.20 10.80 10.90 2.2M
2021-04-30 11.10 11.30 11.00 11.20 2.1M
2021-04-29 11.10 11.20 11.00 11.00 1.1M
2021-04-28 10.90 11.10 10.90 11.00 1.4M
2021-04-27 10.80 11.10 10.80 10.80 1.5M
2021-04-26 10.80 11.00 10.80 10.90 1.9M
2021-04-23 11.10 11.10 10.80 11.00 1.6M
2021-04-22 11.20 11.40 11.00 11.10 2.8M
2021-04-21 11.20 11.60 11.20 11.20 3.2M
2021-04-20 11.10 11.30 11.00 11.30 2.5M
2021-04-19 11.10 11.20 10.90 11.10 2.1M
2021-04-16 11.00 11.20 10.90 11.10 2.3M
2021-04-12 11.20 11.30 11.00 11.20 3.4M
2021-04-09 11.30 11.50 11.20 11.30 1.3M
2021-04-08 11.30 11.40 11.10 11.30 2.3M
2021-04-07 11.20 11.50 10.90 11.30 6.5M
2021-04-05 12.20 12.40 11.70 11.70 8.6M
2021-04-02 11.30 12.20 11.30 12.10 9.1M
2021-04-01 11.30 11.40 11.10 11.30 1.6M
2021-03-31 11.30 11.40 11.20 11.20 0.6M
2021-03-30 11.30 11.40 11.20 11.30 0.8M
2021-03-29 11.20 11.30 11.10 11.30 0.7M
2021-03-26 11.30 11.40 11.00 11.20 3.6M
2021-03-25 11.40 11.50 11.20 11.30 1.8M
2021-03-24 11.30 11.50 11.20 11.40 1.5M
2021-03-23 11.50 11.50 11.20 11.40 2.1M
2021-03-22 11.60 11.60 11.30 11.50 1.8M
2021-03-19 11.70 11.70 11.40 11.50 1.6M
2021-03-18 11.50 11.80 11.40 11.80 4.6M
2021-03-17 11.40 11.50 11.20 11.40 2.7M
2021-03-16 11.30 11.50 11.10 11.30 1.3M
2021-03-15 11.30 11.60 11.30 11.30 2.4M
2021-03-12 11.30 11.80 11.20 11.30 7.0M
2021-03-11 11.20 11.30 11.00 11.20 2.3M
2021-03-10 11.20 11.60 11.00 11.00 7.5M
2021-03-09 10.50 11.40 10.50 11.30 14.8M
2021-03-08 10.70 10.70 10.20 10.30 1.0M
2021-03-05 10.70 10.70 10.50 10.60 1.3M
2021-03-04 10.60 10.70 10.50 10.70 1.8M
2021-03-03 10.60 10.70 10.50 10.70 1.5M
2021-03-02 10.30 10.60 10.30 10.60 0.9M
2021-03-01 10.30 10.30 10.10 10.30 0.8M
2021-02-25 10.20 10.40 10.00 10.30 2.9M
2021-02-24 10.60 10.70 10.50 10.60 2.4M
2021-02-23 10.70 10.80 10.50 10.60 2.1M
2021-02-22 10.80 11.00 10.70 10.70 2.5M
2021-02-19 10.70 10.90 10.70 10.70 1.7M
2021-02-18 10.70 11.20 10.70 10.70 10.2M
2021-02-17 10.70 10.80 10.60 10.60 2.3M
2021-02-16 10.80 10.90 10.60 10.60 5.8M
2021-02-15 10.20 10.70 10.10 10.70 9.9M
2021-02-11 9.90 10.00 9.85 10.00 0.7M
2021-02-10 10.00 10.00 9.90 9.90 0.6M
2021-02-09 10.10 10.20 9.95 10.00 1.0M
2021-02-08 9.95 10.20 9.90 10.00 2.3M
2021-02-05 9.85 9.90 9.80 9.85 1.6M
2021-02-04 9.95 10.10 9.80 9.85 1.3M
2021-02-03 9.85 10.20 9.85 9.95 4.2M
2021-02-02 9.75 9.85 9.70 9.80 1.0M
2021-02-01 9.70 9.75 9.65 9.70 0.4M
2021-01-29 9.70 9.85 9.60 9.70 0.9M
2021-01-28 9.65 9.75 9.60 9.70 1.5M
2021-01-27 9.75 9.80 9.65 9.70 0.4M
2021-01-26 9.70 9.75 9.65 9.65 0.8M
2021-01-25 9.80 9.85 9.65 9.70 1.7M
2021-01-22 9.90 9.90 9.75 9.80 1.0M
2021-01-21 9.90 10.00 9.85 9.85 1.0M
2021-01-20 10.00 10.10 9.85 9.85 1.9M
2021-01-19 10.20 10.20 10.00 10.00 1.9M
2021-01-18 9.90 10.20 9.85 10.10 4.0M
2021-01-15 10.00 10.10 9.85 9.85 3.2M
2021-01-14 9.75 10.10 9.70 9.95 4.6M
2021-01-13 9.80 9.85 9.70 9.70 0.7M
2021-01-12 9.65 9.85 9.65 9.80 1.0M
2021-01-11 9.60 9.70 9.55 9.60 1.7M
2021-01-08 9.80 9.85 9.55 9.65 3.5M
2021-01-07 9.75 9.80 9.70 9.75 1.2M
2021-01-06 9.80 9.90 9.70 9.80 1.5M
2021-01-05 9.75 9.95 9.75 9.85 0.9M
2021-01-04 9.70 9.90 9.65 9.80 0.8M