MFEC PCL

MFEC
🏛️ 泰国 →
5.25
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 10.90 11.10 10.60 10.90 7.5M
2021-12-29 10.70 11.20 10.60 10.90 27.0M
2021-12-28 10.30 10.40 10.10 10.20 2.5M
2021-12-27 10.20 10.40 10.10 10.30 3.3M
2021-12-24 10.10 10.40 9.95 10.20 5.7M
2021-12-23 10.00 10.10 9.90 10.00 2.2M
2021-12-22 9.80 10.10 9.75 10.10 4.3M
2021-12-21 9.85 9.95 9.70 9.80 1.4M
2021-12-20 9.75 9.95 9.75 9.75 2.0M
2021-12-17 9.90 9.95 9.65 9.90 7.8M
2021-12-16 10.10 10.20 9.95 9.95 3.2M
2021-12-15 10.30 10.70 10.00 10.00 10.4M
2021-12-14 10.30 10.50 10.20 10.20 1.4M
2021-12-13 10.50 10.60 10.10 10.30 3.8M
2021-12-09 10.40 10.60 10.30 10.50 3.3M
2021-12-08 10.30 10.50 10.10 10.40 4.1M
2021-12-07 10.10 10.30 9.95 10.20 7.5M
2021-12-03 10.50 10.50 9.85 9.95 10.9M
2021-12-02 10.50 10.90 10.50 10.50 6.3M
2021-12-01 10.20 10.60 10.20 10.60 2.6M
2021-11-30 10.70 10.80 10.20 10.20 5.8M
2021-11-29 10.20 10.60 10.10 10.50 4.1M
2021-11-26 10.30 10.60 10.20 10.30 4.0M
2021-11-25 10.60 10.60 10.00 10.40 12.7M
2021-11-24 11.00 11.00 10.60 10.60 5.7M
2021-11-23 10.80 11.10 10.80 10.90 2.7M
2021-11-22 10.90 11.10 10.80 10.80 3.9M
2021-11-19 11.00 11.00 10.80 10.90 2.2M
2021-11-18 10.90 11.10 10.80 11.00 4.6M
2021-11-17 11.20 11.20 11.00 11.00 3.3M
2021-11-16 11.50 12.00 11.10 11.20 18.0M
2021-11-15 11.50 11.60 11.00 11.40 8.8M
2021-11-12 11.20 11.60 11.10 11.50 9.6M
2021-11-11 10.90 11.30 10.80 11.20 5.2M
2021-11-10 10.90 11.10 10.80 10.80 7.8M
2021-11-09 11.40 11.50 10.90 11.00 12.6M
2021-11-08 11.40 11.60 11.20 11.40 12.8M
2021-11-05 11.40 11.40 11.10 11.10 4.0M
2021-11-04 11.00 11.30 10.90 11.30 7.7M
2021-11-03 10.70 11.20 10.70 10.90 11.7M
2021-11-02 11.30 12.20 10.50 10.80 36.9M
2021-11-01 11.30 11.50 11.00 11.30 9.9M
2021-10-29 11.10 11.60 10.80 11.30 13.8M
2021-10-28 10.70 11.70 10.60 11.20 25.2M
2021-10-27 10.70 11.00 10.30 10.50 17.3M
2021-10-26 9.80 10.60 9.80 10.50 19.5M
2021-10-25 10.00 10.00 9.75 9.80 4.4M
2021-10-21 9.90 10.20 9.75 9.85 14.9M
2021-10-20 9.70 9.80 9.60 9.80 5.2M
2021-10-19 9.85 9.95 9.60 9.60 13.0M
2021-10-18 9.70 10.10 9.55 10.00 30.0M
2021-10-15 9.40 9.70 9.40 9.50 6.5M
2021-10-14 9.45 9.50 9.30 9.40 1.4M
2021-10-12 9.45 9.55 9.35 9.40 2.7M
2021-10-11 9.45 9.50 9.35 9.45 4.0M
2021-10-08 9.55 9.70 9.45 9.45 5.6M
2021-10-07 9.50 9.65 9.45 9.55 7.9M
2021-10-06 9.40 9.75 9.30 9.30 9.2M
2021-10-05 9.40 9.50 9.25 9.35 3.2M
2021-10-04 9.65 9.65 9.45 9.55 2.3M
2021-10-01 9.25 9.80 9.20 9.65 8.6M
2021-09-30 9.30 9.40 9.30 9.30 3.9M
2021-09-29 9.20 9.60 9.20 9.25 13.1M
2021-09-28 10.10 10.10 9.10 9.15 17.4M
2021-09-27 10.50 10.50 9.90 9.95 16.1M
2021-09-23 9.45 10.70 9.30 10.40 41.8M
2021-09-22 9.60 9.75 9.40 9.40 9.0M
2021-09-21 9.10 9.85 9.00 9.75 16.9M
2021-09-20 9.30 9.40 9.05 9.10 6.5M
2021-09-17 9.05 9.60 9.05 9.50 12.5M
2021-09-16 9.45 9.75 8.95 9.10 14.3M
2021-09-15 9.20 9.90 9.20 9.50 54.7M
2021-09-14 8.45 9.05 8.15 8.65 11.9M
2021-09-13 7.55 8.70 7.55 8.70 10.4M
2021-09-10 7.75 7.75 7.35 7.45 4.8M
2021-09-09 8.00 8.10 7.70 7.70 4.0M
2021-09-08 7.60 8.10 7.50 8.10 5.2M
2021-09-07 7.65 7.90 7.50 7.50 4.0M
2021-09-06 8.00 8.00 7.50 7.60 6.7M
2021-09-03 7.55 8.00 7.35 7.95 15.3M
2021-09-02 6.90 7.70 6.75 7.50 17.1M
2021-09-01 7.00 7.00 6.70 6.85 3.5M
2021-08-31 6.45 6.95 6.40 6.95 5.0M
2021-08-30 6.50 6.50 6.20 6.45 0.7M
2021-08-27 6.55 6.55 6.40 6.45 0.4M
2021-08-26 6.50 6.60 6.45 6.45 0.7M
2021-08-25 6.40 6.50 6.35 6.45 0.9M
2021-08-24 6.35 6.45 6.20 6.45 0.5M
2021-08-23 6.40 6.50 6.25 6.25 0.2M
2021-08-20 6.20 6.25 6.20 6.20 0.2M
2021-08-19 6.25 6.25 6.05 6.15 0.6M
2021-08-18 6.15 6.20 6.15 6.20 0.2M
2021-08-17 6.05 6.20 6.05 6.15 0.2M
2021-08-16 6.00 6.15 6.00 6.15 0.5M
2021-08-13 6.20 6.30 6.00 6.05 0.8M
2021-08-11 6.40 6.45 6.20 6.20 1.2M
2021-08-10 6.25 6.55 6.20 6.45 2.5M
2021-08-09 6.45 6.45 6.25 6.25 0.4M
2021-08-06 6.50 6.50 6.25 6.40 0.7M
2021-08-05 6.50 6.60 6.35 6.45 0.7M
2021-08-04 6.25 6.40 6.25 6.40 0.3M
2021-08-03 6.20 6.30 6.20 6.30 0.2M
2021-08-02 6.30 6.35 6.20 6.20 0.3M
2021-07-30 6.40 6.40 6.25 6.25 0.4M
2021-07-29 6.50 6.50 6.35 6.35 0.3M
2021-07-27 6.40 6.45 6.30 6.45 0.6M
2021-07-23 6.60 6.60 6.35 6.40 0.8M
2021-07-22 6.65 6.65 6.55 6.60 0.7M
2021-07-21 6.80 6.80 6.55 6.55 1.4M
2021-07-20 6.95 7.00 6.50 6.65 4.6M
2021-07-19 6.15 6.95 6.05 6.95 7.8M
2021-07-16 6.10 6.20 6.10 6.20 0.2M
2021-07-15 6.15 6.20 6.10 6.10 0.8M
2021-07-14 6.25 6.25 6.15 6.15 0.3M
2021-07-13 6.15 6.25 6.15 6.20 0.1M
2021-07-12 6.25 6.25 6.10 6.15 0.2M
2021-07-09 6.00 6.20 6.00 6.15 0.1M
2021-07-08 6.25 6.35 6.05 6.15 0.4M
2021-07-07 6.40 6.40 6.25 6.30 0.4M
2021-07-06 6.35 6.40 6.35 6.35 0.4M
2021-07-05 6.35 6.40 6.35 6.40 0.3M
2021-07-02 6.45 6.45 6.35 6.35 0.2M
2021-07-01 6.50 6.50 6.40 6.45 0.5M
2021-06-30 6.50 6.50 6.45 6.50 0.6M
2021-06-29 6.45 6.50 6.40 6.50 0.4M
2021-06-28 6.20 6.40 6.15 6.40 1.4M
2021-06-25 6.25 6.25 6.20 6.25 1.1M
2021-06-24 6.35 6.35 6.10 6.20 0.5M
2021-06-23 6.10 6.35 6.10 6.30 0.8M
2021-06-22 6.10 6.15 6.05 6.05 0.2M
2021-06-21 6.20 6.20 6.05 6.05 0.2M
2021-06-18 6.30 6.35 6.10 6.10 0.6M
2021-06-17 6.05 6.35 6.00 6.30 3.5M
2021-06-16 6.05 6.05 6.00 6.05 0.1M
2021-06-15 6.05 6.10 6.00 6.00 0.3M
2021-06-14 6.05 6.15 5.95 6.05 0.6M
2021-06-11 6.00 6.05 5.90 6.00 0.2M
2021-06-10 6.05 6.05 5.95 6.00 0.3M
2021-06-09 6.05 6.10 6.05 6.05 0.1M
2021-06-08 6.10 6.10 6.00 6.05 0.2M
2021-06-07 6.10 6.15 6.05 6.10 0.2M
2021-06-04 6.00 6.05 5.95 6.05 0.6M
2021-06-02 6.10 6.10 6.00 6.05 0.2M
2021-06-01 6.00 6.05 6.00 6.05 0.2M
2021-05-31 6.05 6.10 6.00 6.00 0.2M
2021-05-28 6.15 6.45 6.05 6.10 0.5M
2021-05-27 5.90 6.10 5.85 6.05 0.5M
2021-05-25 6.00 6.00 5.00 5.90 1.1M
2021-05-24 6.10 6.15 5.95 6.05 0.4M
2021-05-21 6.00 6.15 6.00 6.15 1.1M
2021-05-20 6.05 6.05 6.00 6.05 0.5M
2021-05-19 6.00 6.05 5.95 6.00 0.5M
2021-05-18 6.05 6.20 5.95 6.00 1.0M
2021-05-17 6.15 6.20 5.85 6.20 1.0M
2021-05-14 6.20 6.20 6.00 6.15 2.2M
2021-05-13 6.85 7.05 6.00 6.20 4.0M
2021-05-12 6.70 6.90 6.70 6.85 0.9M
2021-05-11 6.90 6.90 6.75 6.75 0.5M
2021-05-10 6.75 6.90 6.70 6.90 1.0M
2021-05-07 6.70 6.75 6.70 6.70 0.5M
2021-05-06 6.75 6.80 6.70 6.70 0.7M
2021-05-05 7.00 7.00 6.70 6.75 2.2M
2021-04-30 7.70 7.70 7.40 7.50 2.8M
2021-04-29 7.35 7.70 7.30 7.65 4.4M
2021-04-28 7.25 7.35 7.20 7.30 0.8M
2021-04-27 7.35 7.35 7.15 7.30 1.1M
2021-04-26 7.25 7.40 7.15 7.25 0.8M
2021-04-23 7.30 7.45 7.15 7.20 1.5M
2021-04-22 7.00 7.40 7.00 7.25 3.6M
2021-04-21 6.60 6.95 6.45 6.95 10.3M
2021-04-20 6.40 6.60 6.40 6.60 1.9M
2021-04-19 6.30 6.45 6.30 6.40 1.1M
2021-04-16 6.25 6.30 6.20 6.25 0.4M
2021-04-12 6.25 6.25 6.15 6.25 0.4M
2021-04-09 6.35 6.35 6.20 6.25 0.6M
2021-04-08 6.20 6.35 6.20 6.35 0.6M
2021-04-07 6.30 6.30 6.20 6.25 0.4M
2021-04-05 6.40 6.40 6.30 6.35 0.5M
2021-04-02 6.40 6.40 6.25 6.30 1.0M
2021-04-01 6.30 6.40 6.25 6.40 0.6M
2021-03-31 6.20 6.30 6.15 6.25 0.6M
2021-03-30 6.20 6.20 6.15 6.20 0.1M
2021-03-29 6.15 6.20 6.10 6.15 0.4M
2021-03-26 6.10 6.15 6.05 6.15 0.2M
2021-03-25 6.10 6.15 6.10 6.10 0.4M
2021-03-24 6.15 6.15 6.10 6.10 0.2M
2021-03-23 6.10 6.15 6.00 6.15 0.9M
2021-03-22 6.05 6.10 6.00 6.10 0.3M
2021-03-19 6.10 6.10 6.00 6.10 0.3M
2021-03-18 6.10 6.20 6.05 6.15 0.7M
2021-03-17 6.15 6.20 5.95 6.15 0.9M
2021-03-16 5.85 6.15 5.85 6.10 2.1M
2021-03-15 5.90 5.90 5.80 5.90 0.8M
2021-03-12 5.80 5.90 5.80 5.85 0.9M
2021-03-11 5.80 5.80 5.75 5.75 0.3M
2021-03-10 5.75 5.85 5.70 5.85 0.7M
2021-03-09 5.85 5.85 5.65 5.80 0.5M
2021-03-08 5.85 5.90 5.75 5.80 0.7M
2021-03-05 5.85 5.90 5.75 5.85 0.8M
2021-03-04 5.80 5.90 5.75 5.80 1.3M
2021-03-03 5.65 5.80 5.65 5.80 1.5M
2021-03-02 5.70 5.70 5.60 5.65 0.7M
2021-03-01 5.55 5.70 5.50 5.65 0.7M
2021-02-25 5.70 5.75 5.50 5.50 1.7M
2021-02-24 5.45 5.80 5.35 5.60 7.5M
2021-02-23 4.94 4.98 4.90 4.98 0.6M
2021-02-22 5.00 5.00 4.96 4.96 0.2M
2021-02-19 4.98 5.00 4.96 5.00 0.4M
2021-02-18 4.96 5.00 4.96 4.96 0.3M
2021-02-17 5.00 5.00 4.96 4.96 0.3M
2021-02-16 4.98 5.05 4.98 5.00 0.7M
2021-02-15 5.00 5.05 4.98 4.98 0.5M
2021-02-11 4.98 5.00 4.98 5.00 0.1M
2021-02-10 5.00 5.05 4.98 4.98 0.4M
2021-02-09 5.05 5.05 4.96 4.98 0.4M
2021-02-08 4.98 5.05 4.98 4.98 0.2M
2021-02-05 5.00 5.05 4.98 5.00 0.3M
2021-02-04 5.00 5.00 4.96 4.98 0.1M
2021-02-03 5.00 5.00 4.96 4.98 0.1M
2021-02-02 5.00 5.00 4.96 4.98 0.3M
2021-02-01 4.94 5.00 4.94 5.00 0.4M
2021-01-29 4.96 4.98 4.94 4.98 1.0M
2021-01-28 5.00 5.00 4.96 4.98 0.5M
2021-01-27 5.00 5.05 4.98 5.00 1.0M
2021-01-26 4.94 4.96 4.92 4.94 0.1M
2021-01-25 4.94 4.94 4.90 4.92 0.2M
2021-01-22 4.86 4.98 4.84 4.92 0.3M
2021-01-21 4.80 4.86 4.78 4.86 0.2M
2021-01-20 4.82 4.82 4.80 4.82 0.0M
2021-01-19 4.78 4.82 4.76 4.82 0.1M
2021-01-18 4.80 4.80 4.74 4.78 0.2M
2021-01-15 4.86 4.86 4.78 4.78 0.1M
2021-01-14 4.86 4.86 4.82 4.84 0.1M
2021-01-13 4.84 4.90 4.82 4.86 0.1M
2021-01-12 4.88 4.88 4.84 4.84 0.0M
2021-01-11 4.84 4.86 4.84 4.86 0.1M
2021-01-08 4.84 4.84 4.80 4.84 0.1M
2021-01-07 4.76 4.84 4.76 4.82 0.1M
2021-01-06 4.84 4.84 4.78 4.78 0.1M
2021-01-05 4.80 4.84 4.78 4.84 0.1M
2021-01-04 4.78 4.80 4.72 4.80 0.2M