Plus Tech Innovation PCL

PTECH
🏛️ 泰国 →
0.95
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
2023-12-28 13.40 13.40 13.30 13.30 0.0M
2023-12-27 13.10 13.40 12.80 13.20 0.0M
2023-12-26 10.40 10.40 10.40 10.40 0.0M
2023-12-22 12.30 12.40 12.30 12.40 0.0M
2023-12-21 12.10 12.40 12.10 12.20 0.0M
2023-12-20 14.20 14.20 11.70 12.00 0.0M
2023-12-19 11.30 11.30 11.30 11.30 0.0M
2023-12-08 11.00 11.00 11.00 11.00 0.0M
2023-12-07 10.90 10.90 10.90 10.90 0.0M
2023-12-04 10.40 10.40 10.40 10.40 0.0M
2023-12-01 10.50 10.50 10.50 10.50 0.0M
2023-11-29 10.50 10.50 10.50 10.50 0.0M
2023-11-21 10.00 11.00 10.00 10.20 0.0M
2023-11-10 11.90 11.90 10.50 11.90 0.0M
2023-11-09 9.30 10.70 9.30 10.40 0.0M
2023-11-08 9.80 11.10 8.40 11.00 0.0M
2023-11-07 9.90 9.90 9.90 9.90 0.0M
2023-11-06 10.20 10.20 9.70 9.80 0.0M
2023-10-31 10.20 10.20 10.20 10.20 0.0M
2023-10-30 11.90 11.90 10.90 10.90 0.0M
2023-10-27 9.70 12.00 9.70 12.00 0.0M
2023-10-26 12.00 12.00 12.00 12.00 0.0M
2023-10-25 10.40 12.00 10.40 12.00 0.0M
2023-10-24 9.75 10.60 7.95 10.40 0.0M
2023-10-20 10.20 10.20 9.70 9.70 0.0M
2023-10-19 10.30 10.30 10.30 10.30 0.0M
2023-10-18 10.50 10.50 10.30 10.30 0.0M
2023-10-06 11.10 11.10 10.70 10.70 0.0M
2023-10-05 11.20 11.20 11.20 11.20 0.0M
2023-09-29 11.30 11.30 11.30 11.30 0.0M
2023-09-28 11.30 11.30 11.30 11.30 0.0M
2023-09-27 11.40 11.40 11.30 11.40 0.0M
2023-09-26 11.40 11.40 11.40 11.40 0.0M
2023-09-25 11.50 11.50 11.50 11.50 0.0M
2023-09-21 11.40 11.50 11.40 11.40 0.0M
2023-09-20 12.00 12.00 11.40 11.40 0.0M
2023-09-18 11.90 12.00 11.90 12.00 0.0M
2023-09-15 12.50 12.50 11.60 11.90 0.0M
2023-09-13 12.70 12.70 12.50 12.50 0.0M
2023-09-12 12.60 12.70 12.60 12.70 0.0M
2023-09-06 12.60 12.70 12.60 12.70 0.0M
2023-09-04 12.60 12.60 12.60 12.60 0.0M
2023-09-01 12.70 12.70 12.60 12.60 0.0M
2023-08-31 12.80 12.80 12.60 12.60 0.0M
2023-08-29 12.70 12.80 12.70 12.70 0.0M
2023-08-28 12.60 12.60 12.60 12.60 0.0M
2023-08-24 12.70 12.70 12.70 12.70 0.0M
2023-08-21 12.60 12.80 12.60 12.60 0.0M
2023-08-18 12.80 12.90 12.50 12.90 0.0M
2023-08-15 12.90 12.90 12.90 12.90 0.0M
2023-08-11 13.10 13.10 12.80 13.00 0.0M
2023-08-07 13.90 14.00 13.90 14.00 0.0M
2023-07-31 14.20 14.20 14.20 14.20 0.0M
2023-07-26 13.00 13.30 13.00 13.30 0.0M
2023-07-25 13.00 14.00 13.00 14.00 0.0M
2023-07-24 12.90 13.00 12.90 13.00 0.0M
2023-07-21 13.30 13.30 13.00 13.00 0.0M
2023-07-20 13.50 13.50 13.50 13.50 0.0M
2023-07-19 13.40 13.40 13.40 13.40 0.0M
2023-07-18 13.60 13.60 13.20 13.40 0.0M
2023-07-17 13.90 13.90 13.80 13.80 0.0M
2023-07-14 14.10 14.10 14.00 14.00 0.0M
2023-07-13 14.10 14.10 14.10 14.10 0.0M
2023-07-12 14.30 14.30 13.90 14.00 0.0M
2023-07-11 14.70 17.50 14.30 14.30 0.0M
2023-07-10 14.00 14.10 14.00 14.10 0.0M
2023-07-07 14.10 14.10 14.10 14.10 0.0M
2023-07-06 14.80 14.80 14.50 14.50 0.0M
2023-07-04 14.70 18.70 14.70 14.80 0.0M
2023-07-03 15.50 15.50 14.50 14.90 0.0M
2023-06-30 14.60 16.40 14.60 16.40 0.0M
2023-06-29 15.40 15.40 14.50 14.80 0.0M
2023-06-28 16.00 16.10 15.40 15.40 0.0M
2023-06-27 16.10 16.10 16.00 16.00 0.0M
2023-06-26 16.00 16.10 16.00 16.10 0.0M
2023-06-23 16.00 16.00 16.00 16.00 0.0M
2023-06-22 16.10 16.10 16.10 16.10 0.0M
2023-06-21 16.10 16.30 16.10 16.20 0.0M
2023-06-20 16.60 16.60 15.50 16.50 0.0M
2023-06-19 16.90 16.90 16.70 16.70 0.0M
2023-06-16 16.70 17.00 16.40 16.90 0.0M
2023-06-15 16.60 16.60 16.50 16.50 0.0M
2023-06-14 16.50 17.20 13.00 16.70 0.0M
2023-06-13 18.10 18.10 18.10 18.10 0.0M
2023-06-12 17.20 17.40 17.20 17.30 0.0M
2023-06-09 17.10 17.50 17.10 17.10 0.0M
2023-06-08 17.60 19.00 17.00 17.00 0.0M
2023-06-07 17.70 17.80 17.70 17.80 0.0M
2023-06-06 17.90 17.90 17.70 17.70 0.0M
2023-06-02 18.20 18.20 18.00 18.00 0.0M
2023-06-01 20.00 20.00 18.00 18.60 0.0M
2023-05-31 19.00 19.10 18.90 18.90 0.0M
2023-05-30 19.40 19.50 19.00 19.20 0.0M
2023-05-29 19.60 19.60 19.20 19.30 0.0M
2023-05-26 19.20 19.20 19.20 19.20 0.0M
2023-05-25 19.10 19.20 19.10 19.20 0.0M
2023-05-22 19.40 19.40 19.10 19.10 0.0M
2023-05-19 19.70 19.70 19.70 19.70 0.0M
2023-05-18 19.80 19.80 19.00 19.00 0.0M
2023-05-17 18.80 20.80 18.70 20.00 0.0M
2023-05-16 19.00 19.00 19.00 19.00 0.0M
2023-05-12 18.80 21.30 18.70 20.80 0.0M
2023-05-11 18.80 19.10 18.70 19.10 0.0M
2023-05-10 18.10 18.80 18.10 18.70 0.0M
2023-05-09 18.70 18.70 18.10 18.20 0.0M
2023-05-08 18.30 19.60 18.00 18.90 0.0M
2023-05-03 18.40 19.60 18.20 19.40 0.0M
2023-05-02 19.00 19.70 19.00 19.40 0.0M
2023-04-28 20.90 21.60 18.70 18.80 0.0M
2023-04-27 19.80 20.40 19.70 20.40 0.0M
2023-04-26 20.70 20.80 20.70 20.80 0.0M
2023-04-25 19.80 20.70 19.20 20.70 0.0M
2023-04-24 21.50 21.50 21.50 21.50 0.0M
2023-04-21 21.50 21.50 21.50 21.50 0.0M
2023-04-20 21.10 21.60 21.10 21.60 0.0M
2023-04-19 20.50 21.10 20.10 21.10 0.0M
2023-04-17 20.90 21.20 20.80 20.80 0.0M
2023-04-12 20.20 21.60 20.20 20.80 0.0M
2023-04-11 21.00 22.20 21.00 22.20 0.0M
2023-04-07 21.10 21.20 20.20 21.10 0.0M
2023-04-05 20.50 21.80 20.30 21.50 0.0M
2023-04-04 20.60 21.30 20.60 21.10 0.0M
2023-04-03 19.60 21.30 19.60 20.80 0.0M
2023-03-31 22.50 22.50 21.30 22.20 0.0M
2023-03-30 23.00 23.30 21.50 22.10 0.0M
2023-03-29 21.50 21.50 21.30 21.50 0.0M
2023-03-28 21.40 21.40 21.30 21.40 0.0M
2023-03-27 21.70 21.70 21.50 21.50 0.0M
2023-03-24 21.40 21.50 21.40 21.50 0.0M
2023-03-23 21.50 21.50 21.50 21.50 0.0M
2023-03-22 21.60 21.60 21.20 21.50 0.0M
2023-03-21 21.00 21.60 21.00 21.60 0.0M
2023-03-20 20.70 20.70 20.70 20.70 0.0M
2023-03-17 20.80 21.50 20.30 21.50 0.0M
2023-03-16 21.50 21.50 20.70 20.80 0.0M
2023-03-15 21.60 21.60 21.30 21.40 0.0M
2023-03-14 21.40 21.40 21.40 21.40 0.0M
2023-03-13 21.40 21.40 21.40 21.40 0.0M
2023-03-10 21.20 21.40 21.20 21.40 0.0M
2023-03-09 21.50 21.50 21.50 21.50 0.0M
2023-03-08 21.20 21.20 21.20 21.20 0.0M
2023-03-07 21.20 21.20 21.20 21.20 0.0M
2023-03-03 21.60 21.60 21.60 21.60 0.0M
2023-03-01 21.60 21.70 21.50 21.60 0.0M
2023-02-28 22.00 22.10 21.10 21.90 0.0M
2023-02-27 20.90 22.00 20.60 21.90 0.0M
2023-02-24 20.90 21.30 20.60 21.30 0.0M
2023-02-23 21.70 23.00 21.40 21.90 0.0M
2023-02-22 22.50 23.60 22.50 23.20 0.0M
2023-02-21 21.00 22.30 21.00 22.10 0.0M
2023-02-20 21.90 22.20 21.20 22.20 0.0M
2023-02-17 21.00 21.70 20.60 21.70 0.0M
2023-02-16 21.00 23.90 20.80 21.30 0.1M
2023-02-15 21.70 22.80 20.40 20.60 0.0M
2023-02-14 22.60 23.70 22.60 22.60 0.0M
2023-02-13 21.70 22.90 21.50 22.60 0.0M
2023-02-10 21.90 22.00 21.60 22.00 0.0M
2023-02-09 21.90 22.70 21.00 22.00 0.0M
2023-02-08 24.00 24.00 21.80 21.80 0.0M
2023-02-06 23.00 26.25 23.00 26.25 0.0M
2023-02-03 23.00 23.50 23.00 23.40 0.0M
2023-02-02 23.00 23.90 23.00 23.40 0.0M
2023-02-01 25.00 25.00 23.30 23.30 0.0M
2023-01-31 23.60 23.70 22.20 23.30 0.0M
2023-01-30 23.60 23.80 23.60 23.60 0.0M
2023-01-27 23.00 23.70 23.00 23.60 0.0M
2023-01-26 23.00 24.40 23.00 23.10 0.0M
2023-01-25 22.10 23.00 21.80 23.00 0.0M
2023-01-24 22.50 22.50 22.40 22.40 0.0M
2023-01-23 21.30 22.90 21.30 22.50 0.0M
2023-01-20 20.00 23.30 19.80 21.00 0.3M
2023-01-19 20.60 20.60 18.00 18.90 0.2M
2023-01-18 20.70 21.80 19.00 20.40 0.0M
2023-01-17 21.50 22.50 20.50 21.20 0.0M
2023-01-16 22.40 22.40 20.90 20.90 0.0M
2023-01-13 22.40 22.40 22.20 22.40 0.0M
2023-01-12 22.50 23.40 22.00 22.70 0.0M
2023-01-11 22.30 22.40 22.30 22.30 0.0M
2023-01-10 22.40 22.60 22.00 22.20 0.0M
2023-01-09 23.80 23.80 22.50 22.60 0.0M
2023-01-06 22.20 23.70 22.20 23.70 0.0M
2023-01-05 23.00 23.00 22.60 22.60 0.0M
2023-01-04 26.25 26.25 23.60 23.60 0.0M
2023-01-03 21.80 21.80 21.80 21.80 0.0M