Quality Houses PCL

QH
🏛️ 泰国 →
1.36
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 2.26 2.26 2.24 2.26 15.5M
2021-12-29 2.24 2.26 2.24 2.26 9.1M
2021-12-28 2.26 2.26 2.24 2.24 9.5M
2021-12-27 2.24 2.28 2.24 2.26 20.4M
2021-12-24 2.26 2.26 2.24 2.24 9.8M
2021-12-23 2.22 2.26 2.22 2.24 80.6M
2021-12-22 2.20 2.20 2.16 2.18 37.0M
2021-12-21 2.18 2.20 2.16 2.20 25.9M
2021-12-20 2.20 2.22 2.18 2.18 24.7M
2021-12-17 2.20 2.22 2.20 2.20 12.4M
2021-12-16 2.20 2.22 2.18 2.20 44.2M
2021-12-15 2.20 2.22 2.20 2.20 7.8M
2021-12-14 2.20 2.22 2.20 2.20 9.0M
2021-12-13 2.22 2.24 2.18 2.20 46.0M
2021-12-09 2.24 2.24 2.20 2.24 30.1M
2021-12-08 2.24 2.24 2.22 2.22 7.8M
2021-12-07 2.20 2.24 2.20 2.22 15.3M
2021-12-03 2.20 2.22 2.18 2.22 17.3M
2021-12-02 2.18 2.22 2.18 2.20 14.5M
2021-12-01 2.20 2.22 2.18 2.20 28.3M
2021-11-30 2.20 2.22 2.14 2.22 90.0M
2021-11-29 2.22 2.24 2.20 2.20 57.7M
2021-11-26 2.28 2.28 2.22 2.22 52.1M
2021-11-25 2.28 2.30 2.26 2.28 13.2M
2021-11-24 2.28 2.30 2.26 2.28 23.8M
2021-11-23 2.28 2.30 2.26 2.28 22.1M
2021-11-22 2.28 2.30 2.26 2.28 24.2M
2021-11-19 2.28 2.30 2.26 2.26 35.6M
2021-11-18 2.28 2.30 2.28 2.28 6.7M
2021-11-17 2.28 2.30 2.26 2.28 14.6M
2021-11-16 2.26 2.30 2.26 2.28 12.9M
2021-11-15 2.30 2.30 2.26 2.28 30.1M
2021-11-12 2.28 2.30 2.28 2.28 15.2M
2021-11-11 2.28 2.30 2.26 2.28 25.3M
2021-11-10 2.28 2.30 2.28 2.30 6.3M
2021-11-09 2.30 2.32 2.28 2.28 23.2M
2021-11-08 2.28 2.30 2.26 2.30 29.3M
2021-11-05 2.26 2.30 2.26 2.28 31.2M
2021-11-04 2.26 2.28 2.24 2.26 45.8M
2021-11-03 2.26 2.28 2.24 2.26 45.4M
2021-11-02 2.26 2.28 2.24 2.28 27.5M
2021-11-01 2.28 2.30 2.24 2.26 49.4M
2021-10-29 2.28 2.30 2.28 2.30 7.9M
2021-10-28 2.28 2.30 2.28 2.28 10.1M
2021-10-27 2.28 2.30 2.26 2.28 21.8M
2021-10-26 2.32 2.32 2.26 2.28 77.9M
2021-10-25 2.34 2.34 2.30 2.32 52.3M
2021-10-21 2.26 2.34 2.26 2.34 115.7M
2021-10-20 2.28 2.28 2.24 2.28 32.4M
2021-10-19 2.30 2.34 2.26 2.28 60.6M
2021-10-18 2.26 2.30 2.24 2.30 42.6M
2021-10-15 2.28 2.28 2.24 2.26 35.3M
2021-10-14 2.26 2.28 2.24 2.28 39.9M
2021-10-12 2.22 2.26 2.20 2.24 57.8M
2021-10-11 2.22 2.22 2.20 2.20 12.6M
2021-10-08 2.22 2.22 2.20 2.22 6.7M
2021-10-07 2.20 2.22 2.18 2.22 31.8M
2021-10-06 2.20 2.22 2.18 2.20 22.4M
2021-10-05 2.22 2.22 2.18 2.22 23.2M
2021-10-04 2.20 2.22 2.18 2.22 31.8M
2021-10-01 2.18 2.20 2.18 2.18 17.5M
2021-09-30 2.20 2.20 2.18 2.18 19.7M
2021-09-29 2.20 2.22 2.18 2.20 27.7M
2021-09-28 2.20 2.22 2.18 2.20 33.6M
2021-09-27 2.22 2.22 2.18 2.20 37.1M
2021-09-23 2.22 2.22 2.20 2.20 20.1M
2021-09-22 2.22 2.26 2.20 2.22 34.1M
2021-09-21 2.20 2.24 2.20 2.24 21.4M
2021-09-20 2.22 2.24 2.20 2.20 14.9M
2021-09-17 2.22 2.24 2.20 2.22 48.6M
2021-09-16 2.24 2.24 2.22 2.24 12.1M
2021-09-15 2.24 2.28 2.22 2.24 40.1M
2021-09-14 2.20 2.28 2.18 2.26 100.1M
2021-09-13 2.18 2.20 2.16 2.18 49.5M
2021-09-10 2.18 2.20 2.16 2.16 58.2M
2021-09-09 2.20 2.20 2.14 2.18 101.8M
2021-09-08 2.20 2.22 2.18 2.20 25.4M
2021-09-07 2.20 2.22 2.18 2.20 31.8M
2021-09-06 2.20 2.24 2.20 2.22 35.6M
2021-09-03 2.20 2.20 2.18 2.20 29.4M
2021-09-02 2.20 2.22 2.20 2.20 37.3M
2021-09-01 2.22 2.24 2.20 2.22 47.7M
2021-08-31 2.24 2.24 2.22 2.22 15.1M
2021-08-30 2.24 2.26 2.22 2.22 36.5M
2021-08-27 2.22 2.24 2.20 2.24 28.2M
2021-08-26 2.22 2.22 2.20 2.22 11.8M
2021-08-25 2.20 2.22 2.20 2.22 18.2M
2021-08-24 2.20 2.22 2.18 2.20 18.8M
2021-08-23 2.18 2.20 2.16 2.18 18.0M
2021-08-20 2.20 2.22 2.18 2.20 26.6M
2021-08-19 2.20 2.22 2.18 2.20 12.5M
2021-08-18 2.20 2.22 2.18 2.20 14.9M
2021-08-17 2.18 2.22 2.18 2.18 23.3M
2021-08-16 2.18 2.20 2.18 2.18 8.9M
2021-08-13 2.18 2.22 2.18 2.18 13.0M
2021-08-11 2.18 2.22 2.18 2.20 32.1M
2021-08-10 2.22 2.22 2.20 2.22 8.7M
2021-08-09 2.18 2.22 2.18 2.20 8.8M
2021-08-06 2.20 2.20 2.18 2.20 12.8M
2021-08-05 2.22 2.22 2.18 2.20 16.8M
2021-08-04 2.20 2.24 2.18 2.20 17.6M
2021-08-03 2.18 2.22 2.18 2.20 14.8M
2021-08-02 2.18 2.22 2.18 2.18 27.6M
2021-07-30 2.20 2.22 2.18 2.20 14.6M
2021-07-29 2.20 2.22 2.20 2.20 9.8M
2021-07-27 2.20 2.22 2.18 2.20 11.8M
2021-07-23 2.22 2.24 2.20 2.20 12.7M
2021-07-22 2.22 2.24 2.20 2.22 12.9M
2021-07-21 2.22 2.24 2.20 2.22 12.8M
2021-07-20 2.22 2.24 2.18 2.22 29.8M
2021-07-19 2.22 2.24 2.20 2.22 18.3M
2021-07-16 2.22 2.24 2.22 2.24 5.7M
2021-07-15 2.22 2.24 2.22 2.22 5.6M
2021-07-14 2.24 2.26 2.20 2.22 16.1M
2021-07-13 2.22 2.26 2.22 2.24 20.1M
2021-07-12 2.24 2.24 2.20 2.24 28.2M
2021-07-09 2.20 2.24 2.18 2.24 25.6M
2021-07-08 2.24 2.26 2.18 2.20 54.4M
2021-07-07 2.26 2.28 2.22 2.24 37.5M
2021-07-06 2.26 2.28 2.24 2.28 24.6M
2021-07-05 2.24 2.26 2.24 2.26 8.3M
2021-07-02 2.28 2.28 2.24 2.26 21.3M
2021-07-01 2.28 2.30 2.26 2.28 24.9M
2021-06-30 2.28 2.28 2.26 2.28 12.3M
2021-06-29 2.28 2.30 2.26 2.26 12.7M
2021-06-28 2.26 2.28 2.26 2.28 15.3M
2021-06-25 2.28 2.30 2.26 2.28 20.1M
2021-06-24 2.28 2.30 2.26 2.28 35.6M
2021-06-23 2.30 2.32 2.28 2.28 27.8M
2021-06-22 2.30 2.32 2.30 2.30 5.8M
2021-06-21 2.30 2.32 2.28 2.30 37.2M
2021-06-18 2.32 2.34 2.30 2.32 33.0M
2021-06-17 2.36 2.36 2.30 2.32 51.7M
2021-06-16 2.36 2.36 2.34 2.34 16.0M
2021-06-15 2.38 2.38 2.34 2.36 16.9M
2021-06-14 2.38 2.40 2.36 2.38 24.1M
2021-06-11 2.38 2.40 2.36 2.38 48.3M
2021-06-10 2.38 2.38 2.36 2.38 9.4M
2021-06-09 2.36 2.38 2.34 2.36 21.1M
2021-06-08 2.36 2.38 2.34 2.36 16.8M
2021-06-07 2.38 2.40 2.34 2.36 54.3M
2021-06-04 2.34 2.38 2.34 2.38 48.0M
2021-06-02 2.32 2.36 2.32 2.34 35.3M
2021-06-01 2.32 2.34 2.30 2.32 26.8M
2021-05-31 2.30 2.32 2.28 2.30 20.2M
2021-05-28 2.28 2.30 2.28 2.30 25.3M
2021-05-27 2.24 2.28 2.24 2.28 22.3M
2021-05-25 2.24 2.26 2.22 2.24 30.5M
2021-05-24 2.24 2.26 2.22 2.22 20.6M
2021-05-21 2.24 2.26 2.22 2.24 29.4M
2021-05-20 2.24 2.26 2.24 2.24 25.6M
2021-05-19 2.26 2.26 2.22 2.24 18.5M
2021-05-18 2.22 2.26 2.20 2.26 27.8M
2021-05-17 2.24 2.24 2.20 2.22 35.4M
2021-05-14 2.24 2.24 2.20 2.24 35.2M
2021-05-13 2.24 2.26 2.20 2.22 81.7M
2021-05-12 2.28 2.30 2.24 2.26 39.9M
2021-05-11 2.28 2.30 2.26 2.28 22.4M
2021-05-10 2.30 2.32 2.26 2.28 48.3M
2021-05-07 2.34 2.36 2.28 2.30 107.9M
2021-05-06 2.32 2.34 2.32 2.34 17.1M
2021-05-05 2.36 2.38 2.30 2.30 57.6M
2021-04-30 2.36 2.38 2.32 2.38 49.6M
2021-04-29 2.40 2.40 2.34 2.36 59.6M
2021-04-28 2.38 2.42 2.36 2.40 37.7M
2021-04-27 2.46 2.48 2.44 2.46 41.9M
2021-04-26 2.46 2.48 2.44 2.46 22.4M
2021-04-23 2.46 2.48 2.44 2.46 17.4M
2021-04-22 2.46 2.48 2.44 2.46 20.6M
2021-04-21 2.46 2.48 2.44 2.46 18.6M
2021-04-20 2.50 2.50 2.46 2.46 7.2M
2021-04-19 2.48 2.50 2.46 2.48 20.1M
2021-04-16 2.46 2.48 2.42 2.48 43.3M
2021-04-12 2.48 2.50 2.44 2.48 51.5M
2021-04-09 2.44 2.52 2.44 2.48 33.5M
2021-04-08 2.44 2.46 2.42 2.44 25.0M
2021-04-07 2.46 2.48 2.44 2.44 26.5M
2021-04-05 2.50 2.50 2.46 2.48 14.1M
2021-04-02 2.50 2.52 2.46 2.50 34.0M
2021-04-01 2.46 2.50 2.46 2.50 19.3M
2021-03-31 2.48 2.50 2.46 2.46 14.2M
2021-03-30 2.46 2.48 2.46 2.48 9.4M
2021-03-29 2.46 2.48 2.44 2.46 27.8M
2021-03-26 2.48 2.50 2.44 2.46 43.7M
2021-03-25 2.50 2.56 2.46 2.48 60.2M
2021-03-24 2.48 2.52 2.46 2.50 29.7M
2021-03-23 2.48 2.50 2.46 2.48 24.6M
2021-03-22 2.48 2.50 2.46 2.46 21.3M
2021-03-19 2.52 2.52 2.48 2.48 65.0M
2021-03-18 2.52 2.56 2.52 2.54 29.3M
2021-03-17 2.54 2.54 2.50 2.52 41.1M
2021-03-16 2.54 2.58 2.52 2.54 35.7M
2021-03-15 2.52 2.56 2.50 2.54 50.7M
2021-03-12 2.48 2.52 2.46 2.52 59.7M
2021-03-11 2.46 2.50 2.42 2.48 47.7M
2021-03-10 2.44 2.46 2.40 2.44 53.2M
2021-03-09 2.42 2.44 2.40 2.44 24.4M
2021-03-08 2.44 2.46 2.40 2.42 26.7M
2021-03-05 2.40 2.48 2.36 2.40 81.5M
2021-03-04 2.42 2.46 2.40 2.40 37.9M
2021-03-03 2.48 2.50 2.38 2.44 50.8M
2021-03-02 2.44 2.50 2.40 2.46 80.0M
2021-03-01 2.36 2.44 2.34 2.44 80.1M
2021-02-25 2.34 2.38 2.32 2.36 46.4M
2021-02-24 2.30 2.34 2.28 2.34 20.9M
2021-02-23 2.28 2.32 2.28 2.30 28.7M
2021-02-22 2.28 2.32 2.28 2.30 20.2M
2021-02-19 2.32 2.32 2.28 2.28 34.7M
2021-02-18 2.32 2.32 2.30 2.32 7.9M
2021-02-17 2.30 2.32 2.28 2.30 21.7M
2021-02-16 2.28 2.30 2.26 2.30 24.6M
2021-02-15 2.28 2.30 2.26 2.28 26.6M
2021-02-11 2.30 2.32 2.26 2.28 38.0M
2021-02-10 2.30 2.32 2.28 2.28 27.1M
2021-02-09 2.30 2.32 2.28 2.30 35.4M
2021-02-08 2.32 2.34 2.28 2.30 69.9M
2021-02-05 2.30 2.32 2.28 2.30 29.0M
2021-02-04 2.32 2.34 2.30 2.30 30.8M
2021-02-03 2.34 2.36 2.32 2.32 24.8M
2021-02-02 2.36 2.36 2.32 2.32 11.2M
2021-02-01 2.34 2.36 2.32 2.34 12.1M
2021-01-29 2.32 2.34 2.30 2.34 19.8M
2021-01-28 2.32 2.34 2.30 2.34 20.5M
2021-01-27 2.34 2.36 2.32 2.32 38.1M
2021-01-26 2.34 2.34 2.30 2.34 23.2M
2021-01-25 2.36 2.36 2.30 2.34 31.2M
2021-01-22 2.36 2.36 2.32 2.34 18.5M
2021-01-21 2.38 2.38 2.34 2.34 19.5M
2021-01-20 2.36 2.40 2.34 2.36 21.3M
2021-01-19 2.38 2.40 2.32 2.36 31.1M
2021-01-18 2.40 2.42 2.36 2.38 19.3M
2021-01-15 2.42 2.44 2.40 2.40 17.2M
2021-01-14 2.42 2.44 2.40 2.42 19.9M
2021-01-13 2.42 2.44 2.40 2.40 34.1M
2021-01-12 2.42 2.44 2.40 2.40 7.8M
2021-01-11 2.42 2.46 2.40 2.42 32.9M
2021-01-08 2.44 2.48 2.38 2.42 49.4M
2021-01-07 2.34 2.44 2.32 2.42 92.9M
2021-01-06 2.34 2.38 2.30 2.34 46.2M
2021-01-05 2.32 2.36 2.32 2.34 24.2M
2021-01-04 2.30 2.34 2.28 2.34 37.9M