NFC PCL

NFC
🏛️ 泰国 →
1.23
最后更新: 2025-06-04
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 5.40 5.45 5.20 5.20 0.6M
2022-12-29 5.30 5.55 5.25 5.40 0.8M
2022-12-28 5.20 5.35 5.20 5.30 0.3M
2022-12-27 5.15 5.25 5.15 5.20 0.3M
2022-12-26 5.15 5.25 5.15 5.15 0.3M
2022-12-23 5.20 5.25 5.10 5.10 0.4M
2022-12-22 5.10 5.45 5.05 5.20 1.4M
2022-12-21 5.20 5.30 5.00 5.05 1.2M
2022-12-20 5.55 5.60 5.10 5.15 1.1M
2022-12-19 5.85 5.85 5.50 5.50 1.2M
2022-12-16 5.95 5.95 5.75 5.85 0.4M
2022-12-15 5.95 6.00 5.90 5.95 0.4M
2022-12-14 6.10 6.20 6.00 6.00 0.6M
2022-12-13 5.95 6.10 5.90 6.00 0.9M
2022-12-09 5.95 6.20 5.85 5.95 1.4M
2022-12-08 6.00 6.05 5.85 5.85 0.5M
2022-12-07 6.00 6.05 5.85 5.85 0.6M
2022-12-06 6.15 6.20 5.95 5.95 1.1M
2022-12-02 6.25 6.45 6.10 6.20 1.5M
2022-12-01 6.20 6.35 6.20 6.20 1.4M
2022-11-30 6.30 6.45 6.15 6.15 2.6M
2022-11-29 6.05 6.75 6.00 6.30 12.1M
2022-11-28 6.15 6.20 6.00 6.00 1.3M
2022-11-25 5.95 6.30 5.95 6.15 3.6M
2022-11-24 5.95 6.10 5.90 5.95 0.9M
2022-11-23 5.85 6.20 5.80 5.90 1.7M
2022-11-22 5.95 6.05 5.75 5.80 1.1M
2022-11-21 6.20 6.35 5.85 5.95 2.8M
2022-11-18 6.50 6.50 6.15 6.20 3.4M
2022-11-17 6.15 6.75 6.15 6.50 11.6M
2022-11-16 6.20 6.30 6.10 6.10 1.4M
2022-11-15 6.15 6.35 6.05 6.20 3.1M
2022-11-14 6.15 6.40 5.90 6.15 4.4M
2022-11-11 6.70 6.75 6.05 6.10 11.5M
2022-11-10 6.80 7.30 6.55 7.00 39.8M
2022-11-09 5.65 6.05 5.55 5.65 2.6M
2022-11-08 5.70 5.80 5.55 5.60 1.6M
2022-11-07 5.60 5.65 5.45 5.65 1.0M
2022-11-04 5.65 5.70 5.40 5.55 1.5M
2022-11-03 5.90 5.95 5.40 5.55 3.1M
2022-11-02 5.25 6.55 5.25 5.90 22.1M
2022-11-01 5.30 5.30 5.15 5.20 0.2M
2022-10-31 5.25 5.35 5.15 5.15 0.1M
2022-10-28 5.30 5.40 5.25 5.25 0.1M
2022-10-27 5.35 5.45 5.15 5.20 0.2M
2022-10-26 5.45 5.55 5.25 5.25 0.1M
2022-10-25 5.40 5.45 5.35 5.35 0.2M
2022-10-21 5.60 5.75 5.35 5.35 0.9M
2022-10-20 5.55 5.75 5.50 5.55 0.3M
2022-10-19 5.50 5.85 5.35 5.50 1.1M
2022-10-18 5.40 5.60 5.35 5.50 0.6M
2022-10-17 5.15 5.45 5.10 5.35 0.7M
2022-10-12 5.05 5.90 5.05 5.25 2.8M
2022-10-11 5.20 5.25 5.05 5.05 0.3M
2022-10-10 5.30 5.30 5.10 5.10 0.1M
2022-10-07 5.40 5.45 5.15 5.30 0.2M
2022-10-06 5.15 5.65 5.15 5.40 0.8M
2022-10-05 5.40 5.40 5.00 5.05 0.7M
2022-10-04 5.50 5.55 5.20 5.30 0.4M
2022-10-03 5.65 5.70 5.30 5.35 0.3M
2022-09-30 5.60 5.80 5.55 5.70 0.3M
2022-09-29 5.60 5.75 5.40 5.60 0.5M
2022-09-28 5.65 5.80 5.45 5.55 0.7M
2022-09-27 6.10 6.20 5.65 5.65 1.2M
2022-09-26 6.25 6.25 6.05 6.10 0.5M
2022-09-23 6.40 6.50 6.20 6.20 0.8M
2022-09-22 6.35 6.45 6.30 6.35 0.5M
2022-09-21 6.40 6.55 6.30 6.30 0.7M
2022-09-20 6.30 6.70 6.30 6.40 2.6M
2022-09-19 6.60 6.65 6.20 6.20 2.1M
2022-09-16 7.05 7.25 6.50 6.60 4.0M
2022-09-15 6.50 7.35 6.40 7.10 16.4M
2022-09-14 6.20 6.30 6.20 6.30 0.5M
2022-09-13 6.30 6.55 6.25 6.30 2.1M
2022-09-12 6.40 6.45 6.15 6.25 1.1M
2022-09-09 6.55 6.55 6.35 6.35 0.8M
2022-09-08 6.80 6.80 6.40 6.50 2.5M
2022-09-07 6.15 7.00 6.15 6.75 6.8M
2022-09-06 5.95 6.30 5.90 6.15 2.4M
2022-09-05 6.10 6.50 5.85 5.90 2.4M
2022-09-02 6.10 6.30 6.00 6.05 0.8M
2022-09-01 6.40 6.40 6.05 6.05 1.0M
2022-08-31 6.55 6.60 6.35 6.35 0.8M
2022-08-30 6.50 6.70 6.45 6.55 1.5M
2022-08-29 6.35 6.55 6.20 6.45 1.6M
2022-08-26 6.60 6.65 6.35 6.50 1.4M
2022-08-25 6.65 6.85 6.35 6.50 3.1M
2022-08-24 7.45 7.85 6.35 6.60 13.1M
2022-08-23 7.40 7.65 7.25 7.35 5.2M
2022-08-22 7.75 8.10 7.35 7.45 11.0M
2022-08-19 8.05 8.20 7.55 7.70 11.2M
2022-08-18 7.75 8.05 7.25 8.05 19.0M
2022-08-17 7.60 8.70 7.55 7.95 73.0M
2022-08-16 6.75 7.75 6.45 7.35 56.1M
2022-08-15 4.94 6.30 4.90 6.30 16.9M
2022-08-11 5.05 5.30 4.88 4.88 3.2M
2022-08-10 5.10 5.15 4.72 4.72 1.4M
2022-08-09 4.98 5.45 4.96 5.15 3.2M
2022-08-08 4.94 5.10 4.92 4.94 0.7M
2022-08-05 5.00 5.10 4.90 4.90 0.8M
2022-08-04 4.86 5.20 4.86 5.00 2.4M
2022-08-03 4.98 5.05 4.78 4.84 1.6M
2022-08-02 5.25 5.45 4.94 4.98 1.9M
2022-08-01 5.25 5.45 5.15 5.30 1.9M
2022-07-27 5.65 5.65 5.25 5.25 1.8M
2022-07-26 5.60 5.80 5.35 5.50 4.3M
2022-07-25 5.35 5.85 5.10 5.70 13.6M
2022-07-22 4.74 5.60 4.74 5.40 20.8M
2022-07-21 4.68 4.78 4.62 4.72 0.7M
2022-07-20 4.74 4.92 4.64 4.64 2.1M
2022-07-19 4.80 4.80 4.62 4.66 1.1M
2022-07-18 5.05 5.10 4.68 4.78 3.7M
2022-07-15 4.50 5.25 4.50 5.05 10.6M
2022-07-14 4.78 4.84 4.46 4.46 1.5M
2022-07-12 4.96 5.10 4.84 4.84 1.8M
2022-07-11 4.96 5.15 4.84 4.94 2.6M
2022-07-08 5.20 5.25 4.92 4.92 2.1M
2022-07-07 5.25 5.55 5.00 5.20 5.9M
2022-07-06 5.80 5.85 4.98 5.10 5.2M
2022-07-05 6.15 6.40 5.45 5.70 4.5M
2022-07-04 6.30 6.40 5.95 6.00 2.4M
2022-07-01 6.55 7.10 6.20 6.30 5.9M
2022-06-30 7.15 7.20 6.30 6.40 3.2M
2022-06-29 7.45 7.70 7.10 7.10 4.6M
2022-06-28 7.65 8.55 7.45 7.45 19.0M
2022-06-27 7.55 7.70 7.00 7.50 5.6M
2022-06-24 7.75 8.30 7.60 7.65 13.9M
2022-06-23 8.05 8.20 7.45 7.55 5.6M
2022-06-22 7.70 8.90 7.35 8.20 35.1M
2022-06-21 8.45 8.70 7.30 7.70 7.6M
2022-06-20 9.00 9.10 8.00 8.15 6.3M
2022-06-17 8.00 9.40 7.75 9.20 25.3M
2022-06-16 9.95 9.95 8.00 8.20 11.3M
2022-06-15 8.70 10.60 8.65 9.10 38.8M
2022-06-14 6.80 8.60 5.50 8.60 32.7M
2022-06-13 8.80 10.20 6.00 6.65 25.4M
2022-06-10 7.25 7.90 6.50 7.90 16.2M
2022-06-09 6.10 6.10 5.30 6.10 11.0M
2022-06-08 4.72 4.72 4.68 4.72 1.8M
2022-06-07 2.80 3.64 2.80 3.64 1.3M
2022-06-06 2.80 2.80 2.70 2.80 0.0M
2022-06-02 2.72 2.78 2.70 2.74 0.0M
2022-06-01 2.72 2.82 2.64 2.72 0.4M
2022-05-31 2.72 2.78 2.62 2.70 0.6M
2022-05-30 2.64 2.78 2.64 2.70 0.1M
2022-05-27 2.72 2.80 2.72 2.72 0.0M
2022-05-26 2.78 2.78 2.72 2.78 0.0M
2022-05-25 2.76 2.78 2.72 2.72 0.0M
2022-05-24 2.80 2.80 2.66 2.72 0.3M
2022-05-23 2.88 2.98 2.68 2.80 0.0M
2022-05-20 2.66 2.90 2.66 2.72 0.0M
2022-05-19 2.78 2.80 2.68 2.74 0.0M
2022-05-18 2.68 2.74 2.66 2.70 0.0M
2022-05-17 2.60 2.80 2.40 2.66 0.1M
2022-05-13 2.72 2.94 2.72 2.76 0.0M
2022-05-12 2.80 2.80 2.74 2.74 0.0M
2022-05-11 2.84 2.84 2.80 2.82 0.0M
2022-05-10 2.76 2.98 2.76 2.84 0.0M
2022-05-09 2.80 2.80 2.66 2.70 0.0M
2022-05-06 2.72 2.80 2.72 2.78 0.0M
2022-05-05 2.90 2.90 2.72 2.78 0.4M
2022-05-03 2.94 2.94 2.90 2.90 0.1M
2022-04-29 2.94 2.94 2.88 2.90 0.1M
2022-04-28 2.96 3.20 2.92 2.94 0.1M
2022-04-27 2.94 2.94 2.92 2.92 0.0M
2022-04-26 2.94 2.98 2.92 2.92 0.1M
2022-04-25 2.96 2.96 2.90 2.94 0.1M
2022-04-22 2.96 2.96 2.90 2.96 0.0M
2022-04-21 2.98 2.98 2.92 2.96 0.0M
2022-04-20 2.98 3.20 2.92 2.96 0.1M
2022-04-19 2.94 2.98 2.92 2.98 0.0M
2022-04-18 2.96 3.00 2.92 2.98 0.1M
2022-04-12 3.06 3.18 2.96 2.98 0.2M
2022-04-11 3.10 3.10 2.98 3.02 0.1M
2022-04-08 3.10 3.14 3.06 3.08 0.0M
2022-04-07 3.20 3.20 3.02 3.10 0.1M
2022-04-05 3.26 3.26 3.10 3.16 0.4M
2022-04-04 3.38 3.38 3.20 3.20 0.3M
2022-04-01 3.34 3.38 3.32 3.36 0.0M
2022-03-31 3.50 3.50 3.34 3.38 0.0M
2022-03-30 3.32 3.38 3.32 3.34 0.0M
2022-03-29 3.36 3.38 3.30 3.32 0.0M
2022-03-28 3.30 3.36 3.30 3.36 0.0M
2022-03-25 3.36 3.40 3.30 3.32 0.0M
2022-03-24 3.34 3.36 3.30 3.34 0.0M
2022-03-23 3.40 3.42 3.26 3.34 0.1M
2022-03-22 3.28 3.80 3.24 3.32 0.3M
2022-03-21 3.30 3.36 3.28 3.30 0.0M
2022-03-18 3.34 3.44 3.32 3.32 0.0M
2022-03-17 3.30 3.48 3.30 3.38 0.2M
2022-03-16 3.40 3.46 3.20 3.38 0.2M
2022-03-15 3.48 3.50 3.38 3.44 0.0M
2022-03-14 3.40 3.52 3.40 3.48 0.0M
2022-03-11 3.56 3.62 3.32 3.40 0.1M
2022-03-10 3.66 3.82 3.50 3.52 0.1M
2022-03-09 3.90 3.98 3.56 3.80 0.1M
2022-03-08 3.32 3.76 3.28 3.76 0.0M
2022-03-07 3.72 3.72 3.10 3.34 0.2M
2022-03-04 3.62 3.72 3.58 3.72 0.0M
2022-03-03 3.60 3.62 3.54 3.60 0.0M
2022-03-02 3.78 3.78 3.58 3.58 0.0M
2022-03-01 3.68 3.86 3.58 3.60 0.0M
2022-02-28 3.60 3.70 3.60 3.60 0.0M
2022-02-25 3.80 3.86 3.60 3.60 0.0M
2022-02-24 4.02 4.50 3.58 3.60 0.9M
2022-02-23 3.80 3.80 3.78 3.78 0.0M
2022-02-22 3.74 3.78 3.74 3.76 0.0M
2022-02-17 3.60 3.60 3.60 3.60 0.0M
2022-02-15 3.60 3.60 3.60 3.60 0.0M
2022-02-14 3.54 3.62 3.54 3.60 0.0M
2022-02-11 3.54 3.70 3.54 3.70 0.0M
2022-02-10 3.60 3.62 3.58 3.62 0.0M
2022-02-09 3.62 3.62 3.62 3.62 0.0M
2022-02-08 3.60 3.72 3.60 3.72 0.0M
2022-02-07 3.66 3.66 3.64 3.64 0.0M
2022-02-04 3.66 3.66 3.66 3.66 0.0M
2022-02-03 3.70 3.70 3.66 3.66 0.0M
2022-01-31 3.70 3.70 3.70 3.70 0.0M
2022-01-28 3.86 3.86 3.78 3.78 0.0M
2022-01-26 3.70 3.70 3.66 3.66 0.0M
2022-01-21 3.72 3.94 3.62 3.74 0.0M
2022-01-18 3.78 3.78 3.78 3.78 0.0M
2022-01-17 3.68 3.80 3.68 3.80 0.0M
2022-01-14 3.68 3.86 3.68 3.78 0.0M
2022-01-13 3.70 3.82 3.70 3.82 0.0M
2022-01-12 3.78 3.86 3.74 3.82 0.0M
2022-01-11 3.70 3.90 3.70 3.82 0.0M
2022-01-10 3.90 3.90 3.90 3.90 0.0M
2022-01-07 3.84 3.84 3.76 3.82 0.0M
2022-01-06 3.92 3.92 3.78 3.84 0.0M
2022-01-05 3.78 3.80 3.78 3.80 0.0M
2022-01-04 3.74 3.80 3.58 3.80 0.0M