Proen PCL Corp

PROENm
🏛️ 泰国 →
1.28
最后更新: 2025-09-30
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 7.35 7.85 7.15 7.15 21.9M
2021-12-29 6.70 8.55 6.65 7.40 80.1M
2021-12-28 6.55 6.80 6.45 6.60 4.3M
2021-12-27 6.50 6.60 6.40 6.45 1.5M
2021-12-24 6.45 6.55 6.40 6.50 1.0M
2021-12-23 6.65 6.65 6.40 6.55 1.9M
2021-12-22 6.80 6.90 6.60 6.60 8.7M
2021-12-21 6.40 6.75 6.35 6.75 8.1M
2021-12-20 6.25 6.55 6.15 6.35 3.1M
2021-12-17 6.50 6.50 6.30 6.35 1.8M
2021-12-16 6.75 6.75 6.45 6.50 4.3M
2021-12-15 6.70 6.80 6.50 6.60 9.5M
2021-12-14 6.25 6.70 6.20 6.65 5.6M
2021-12-13 6.25 6.30 6.20 6.25 0.8M
2021-12-09 6.25 6.25 6.15 6.20 0.4M
2021-12-08 6.30 6.35 6.15 6.25 0.6M
2021-12-07 6.15 6.35 6.15 6.25 1.7M
2021-12-03 6.20 6.25 6.10 6.10 0.5M
2021-12-02 6.00 6.25 6.00 6.10 1.5M
2021-12-01 6.00 6.10 5.95 6.05 1.4M
2021-11-30 6.20 6.30 6.00 6.00 1.9M
2021-11-29 6.00 6.25 6.00 6.10 1.6M
2021-11-26 6.15 6.20 6.00 6.00 1.6M
2021-11-25 6.30 6.35 6.15 6.15 0.7M
2021-11-24 6.40 6.50 6.25 6.30 1.6M
2021-11-23 6.25 6.40 6.20 6.40 1.5M
2021-11-22 6.15 6.20 6.10 6.20 0.5M
2021-11-19 6.15 6.20 6.10 6.15 0.7M
2021-11-18 6.20 6.20 6.00 6.10 0.7M
2021-11-17 5.95 6.15 5.85 6.15 2.1M
2021-11-16 5.90 6.00 5.90 5.90 0.8M
2021-11-15 5.90 6.00 5.85 5.90 2.8M
2021-11-12 6.10 6.20 6.05 6.10 1.0M
2021-11-11 6.15 6.15 6.00 6.05 0.4M
2021-11-10 6.05 6.20 6.05 6.15 1.0M
2021-11-09 6.05 6.05 5.95 6.05 0.5M
2021-11-08 6.15 6.20 5.95 6.00 1.4M
2021-11-05 6.15 6.15 6.05 6.10 0.8M
2021-11-04 6.05 6.10 5.85 6.00 2.4M
2021-11-03 6.10 6.20 6.10 6.10 0.4M
2021-11-02 6.10 6.20 6.05 6.10 1.2M
2021-11-01 6.30 6.35 6.15 6.20 1.2M
2021-10-29 6.40 6.40 6.30 6.30 0.7M
2021-10-28 6.45 6.50 6.40 6.40 0.7M
2021-10-27 6.45 6.50 6.45 6.45 0.3M
2021-10-26 6.50 6.55 6.45 6.45 0.4M
2021-10-25 6.45 6.55 6.45 6.50 0.4M
2021-10-21 6.45 6.50 6.45 6.45 0.2M
2021-10-20 6.60 6.60 6.40 6.45 1.0M
2021-10-19 6.70 6.85 6.50 6.50 3.9M
2021-10-18 6.55 6.65 6.50 6.60 0.7M
2021-10-15 6.50 6.70 6.50 6.50 1.3M
2021-10-14 6.50 6.55 6.45 6.50 0.3M
2021-10-12 6.50 6.55 6.45 6.50 0.3M
2021-10-11 6.50 6.60 6.45 6.45 0.8M
2021-10-08 6.50 6.65 6.50 6.65 1.3M
2021-10-07 6.50 6.50 6.40 6.45 0.6M
2021-10-06 6.40 6.50 6.40 6.45 0.3M
2021-10-05 6.45 6.50 6.40 6.40 0.4M
2021-10-04 6.40 6.50 6.40 6.40 0.4M
2021-10-01 6.55 6.55 6.40 6.40 0.4M
2021-09-30 6.50 6.55 6.45 6.50 0.5M
2021-09-29 6.40 6.55 6.40 6.50 0.9M
2021-09-28 6.45 6.55 6.40 6.40 1.0M
2021-09-27 6.50 6.60 6.45 6.45 1.2M
2021-09-23 6.55 6.65 6.50 6.55 2.0M
2021-09-22 6.65 6.65 6.55 6.60 0.7M
2021-09-21 6.50 6.60 6.40 6.60 1.0M
2021-09-20 6.60 6.65 6.50 6.50 1.4M
2021-09-17 6.70 6.70 6.55 6.60 1.4M
2021-09-16 6.70 6.75 6.65 6.65 1.7M
2021-09-15 6.70 6.80 6.65 6.65 1.0M
2021-09-14 6.65 6.70 6.60 6.60 0.9M
2021-09-13 6.70 6.75 6.60 6.60 0.8M
2021-09-10 6.65 6.75 6.60 6.75 1.1M
2021-09-09 6.90 6.90 6.60 6.60 1.7M
2021-09-08 6.90 7.00 6.80 6.85 7.1M
2021-09-07 6.65 6.80 6.65 6.75 1.6M
2021-09-06 6.70 6.70 6.60 6.65 1.1M
2021-09-03 6.75 6.75 6.65 6.70 1.1M
2021-09-02 6.85 6.85 6.70 6.80 1.2M
2021-09-01 6.90 7.00 6.65 6.80 4.1M
2021-08-31 7.10 7.10 6.85 6.90 2.8M
2021-08-30 7.25 7.25 7.05 7.10 5.4M
2021-08-27 7.10 7.25 7.05 7.20 3.5M
2021-08-26 7.10 7.20 7.00 7.10 4.2M
2021-08-25 6.85 7.10 6.80 7.10 5.5M
2021-08-24 6.75 6.80 6.75 6.80 1.0M
2021-08-23 6.75 6.80 6.70 6.75 1.1M
2021-08-20 6.65 6.75 6.60 6.70 1.0M
2021-08-19 6.60 6.65 6.55 6.65 0.7M
2021-08-18 6.50 6.60 6.45 6.60 0.5M
2021-08-17 6.45 6.55 6.35 6.50 1.0M
2021-08-16 6.40 6.45 5.80 6.45 3.4M
2021-08-13 6.50 6.70 6.50 6.50 2.3M
2021-08-11 6.80 6.85 6.60 6.65 4.1M
2021-08-10 7.00 7.00 6.90 6.95 1.9M
2021-08-09 7.15 7.20 6.80 6.95 9.9M
2021-08-06 7.30 7.50 7.10 7.50 11.9M
2021-08-05 7.25 7.45 7.05 7.25 9.0M
2021-08-04 6.85 7.30 6.75 7.30 9.8M
2021-08-03 6.85 7.00 6.75 6.85 3.8M
2021-08-02 6.60 6.90 6.35 6.85 3.3M
2021-07-30 6.80 6.80 6.55 6.60 1.4M
2021-07-29 6.90 6.90 6.70 6.80 1.3M
2021-07-27 6.55 6.90 6.45 6.90 3.5M
2021-07-23 6.50 6.55 6.45 6.55 0.3M
2021-07-22 6.35 6.55 6.35 6.45 0.5M
2021-07-21 6.50 6.60 6.40 6.40 0.8M
2021-07-20 6.55 6.70 6.40 6.50 1.1M
2021-07-19 6.50 6.65 6.50 6.60 1.2M
2021-07-16 6.85 6.85 6.70 6.75 0.9M
2021-07-15 6.90 7.05 6.75 6.75 1.9M
2021-07-14 6.70 6.85 6.65 6.85 1.2M
2021-07-13 6.55 6.65 6.50 6.60 0.5M
2021-07-12 6.30 6.60 6.30 6.50 1.3M
2021-07-09 6.30 6.40 6.10 6.30 1.8M
2021-07-08 6.70 6.70 6.20 6.40 4.9M
2021-07-07 6.90 6.95 6.75 6.80 1.3M
2021-07-06 6.80 7.00 6.80 6.90 0.8M
2021-07-05 7.00 7.00 6.85 6.85 1.3M
2021-07-02 7.10 7.10 6.95 7.00 1.2M
2021-07-01 7.05 7.10 7.00 7.05 2.3M
2021-06-30 7.10 7.20 7.05 7.05 2.1M
2021-06-29 7.10 7.15 7.00 7.05 1.6M
2021-06-28 7.00 7.10 6.80 7.05 4.5M
2021-06-25 7.30 7.35 7.10 7.10 3.0M
2021-06-24 7.20 7.30 7.05 7.30 7.2M
2021-06-23 7.40 7.50 7.05 7.15 16.6M
2021-06-22 8.20 8.30 7.25 7.30 30.5M
2021-06-21 7.55 8.60 7.45 8.20 62.2M
2021-06-18 7.35 7.70 7.35 7.70 18.4M
2021-06-17 7.20 7.40 7.15 7.35 4.8M
2021-06-16 7.30 7.30 7.20 7.20 1.2M
2021-06-15 7.25 7.50 7.10 7.30 6.6M
2021-06-14 7.10 7.30 7.05 7.25 3.6M
2021-06-11 7.20 7.20 7.05 7.10 1.3M
2021-06-10 7.15 7.25 7.05 7.15 1.3M
2021-06-09 7.25 7.30 7.10 7.20 1.6M
2021-06-08 7.35 7.45 7.25 7.25 1.7M
2021-06-07 7.15 7.40 7.15 7.30 3.9M
2021-06-04 7.05 7.25 7.00 7.15 4.0M
2021-06-02 7.10 7.10 6.95 7.05 1.5M
2021-06-01 6.95 7.10 6.75 7.05 2.4M
2021-05-31 7.00 7.00 6.75 6.90 2.5M
2021-05-28 7.50 7.50 6.00 7.00 9.9M
2021-05-27 7.65 7.70 7.40 7.50 2.6M
2021-05-25 7.30 7.60 7.30 7.60 5.7M
2021-05-24 7.70 7.75 7.40 7.45 6.7M
2021-05-21 7.70 8.00 7.55 7.85 13.5M
2021-05-20 7.80 8.00 7.25 7.60 18.1M
2021-05-19 7.00 7.80 6.95 7.80 18.8M
2021-05-18 6.60 7.15 6.60 7.15 7.7M
2021-05-17 6.60 6.70 6.35 6.60 3.7M
2021-05-14 6.30 6.80 6.15 6.70 9.5M
2021-05-13 6.30 6.45 5.85 6.25 5.0M
2021-05-12 6.10 6.45 6.00 6.45 6.5M
2021-05-11 6.15 6.30 6.05 6.15 3.4M
2021-05-10 6.70 6.75 6.15 6.25 8.6M
2021-05-07 6.90 7.20 6.90 7.00 9.2M
2021-05-06 6.70 7.30 6.60 6.95 23.2M
2021-05-05 7.20 7.25 6.70 6.70 20.8M
2021-04-30 8.10 8.30 7.40 7.40 59.9M
2021-04-29 9.75 9.75 6.50 8.35 574.7M