Ratch Pathana Energy PCL

SCG
🏛️ 泰国 →
2.46
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 6.00 6.15 5.95 6.15 0.9M
2021-12-29 6.10 6.10 5.85 6.00 1.0M
2021-12-28 5.95 6.10 5.90 6.05 0.7M
2021-12-27 5.95 6.00 5.90 5.90 0.8M
2021-12-24 5.95 5.95 5.90 5.95 0.1M
2021-12-23 5.95 6.00 5.90 5.95 0.4M
2021-12-22 6.00 6.00 5.95 5.95 0.1M
2021-12-21 5.95 6.00 5.90 5.95 0.3M
2021-12-20 5.90 6.00 5.90 5.90 0.1M
2021-12-17 6.10 6.15 5.90 5.90 1.2M
2021-12-16 5.95 6.05 5.95 6.00 0.2M
2021-12-15 6.30 6.40 5.80 5.90 0.7M
2021-12-14 6.40 7.00 6.30 6.30 3.3M
2021-12-13 5.75 6.45 5.75 6.45 1.5M
2021-12-09 5.65 5.70 5.65 5.70 0.0M
2021-12-08 5.65 5.75 5.60 5.65 0.1M
2021-12-07 5.65 5.70 5.65 5.65 0.0M
2021-12-03 5.70 5.75 5.65 5.70 0.0M
2021-12-02 5.65 5.75 5.65 5.70 0.0M
2021-12-01 5.75 5.75 5.65 5.70 0.0M
2021-11-30 5.75 5.75 5.65 5.70 0.1M
2021-11-29 5.70 5.75 5.65 5.75 0.2M
2021-11-26 5.70 5.75 5.65 5.65 0.1M
2021-11-25 5.70 5.75 5.65 5.65 0.1M
2021-11-24 5.70 5.75 5.70 5.70 0.0M
2021-11-23 5.85 5.85 5.70 5.70 0.0M
2021-11-22 5.65 5.75 5.65 5.75 0.3M
2021-11-19 5.70 5.85 5.65 5.65 0.1M
2021-11-18 5.65 5.90 5.60 5.70 0.3M
2021-11-17 5.70 5.75 5.65 5.70 0.2M
2021-11-16 5.85 5.85 5.70 5.75 0.2M
2021-11-15 5.85 5.85 5.75 5.80 0.1M
2021-11-12 5.90 5.95 5.85 5.90 0.0M
2021-11-11 5.95 5.95 5.85 5.85 0.1M
2021-11-10 5.90 6.10 5.90 5.90 0.1M
2021-11-09 6.00 6.05 5.85 5.85 0.4M
2021-11-08 5.75 6.05 5.75 5.90 0.7M
2021-11-05 5.75 5.75 5.60 5.70 0.4M
2021-11-04 5.60 5.70 5.55 5.65 0.3M
2021-11-03 5.90 5.95 5.55 5.55 0.8M
2021-11-02 6.65 6.65 5.75 6.00 2.4M
2021-11-01 6.70 6.95 6.20 6.75 2.6M
2021-10-29 7.40 7.80 5.95 6.10 6.7M
2021-10-28 5.30 6.85 5.30 6.85 3.2M
2021-10-27 5.30 5.35 5.20 5.30 0.1M
2021-10-26 5.40 5.40 5.25 5.25 0.1M
2021-10-25 5.40 5.40 5.20 5.25 0.2M
2021-10-21 5.40 5.40 5.10 5.40 0.1M
2021-10-20 5.25 5.30 5.15 5.25 0.1M
2021-10-19 5.25 5.25 5.15 5.15 0.1M
2021-10-18 5.25 5.30 5.25 5.25 0.0M
2021-10-15 5.20 5.30 5.20 5.25 0.0M
2021-10-14 5.25 5.30 5.20 5.25 0.0M
2021-10-12 5.30 5.30 5.20 5.25 0.2M
2021-10-11 5.15 5.30 5.15 5.30 0.1M
2021-10-08 5.15 5.30 5.15 5.15 0.0M
2021-10-07 5.15 5.30 5.15 5.20 0.1M
2021-10-06 5.05 5.20 5.05 5.10 0.2M
2021-10-05 5.15 5.15 5.05 5.05 0.0M
2021-10-04 5.05 5.05 4.98 5.05 0.2M
2021-10-01 5.10 5.10 5.00 5.10 0.0M
2021-09-30 4.64 5.10 4.64 5.10 0.0M
2021-09-29 5.15 5.15 5.10 5.15 0.0M
2021-09-28 5.20 5.25 5.15 5.15 0.1M
2021-09-27 5.20 5.30 5.15 5.25 0.1M
2021-09-23 5.35 5.35 5.10 5.20 0.1M
2021-09-22 5.35 5.35 5.25 5.30 0.0M
2021-09-21 5.40 5.40 5.20 5.35 0.2M
2021-09-20 5.20 5.30 5.15 5.20 0.2M
2021-09-17 5.05 5.20 5.00 5.10 0.1M
2021-09-16 4.92 5.15 4.92 5.15 0.1M
2021-09-15 5.20 5.25 5.05 5.05 0.1M
2021-09-14 4.76 5.35 4.76 5.20 0.5M
2021-09-13 4.90 4.90 4.44 4.76 0.0M
2021-09-10 4.90 4.90 4.80 4.88 0.0M
2021-09-09 4.84 4.90 4.84 4.90 0.1M
2021-09-08 4.84 4.88 4.84 4.86 0.1M
2021-09-07 4.86 4.88 4.84 4.88 0.1M
2021-09-06 4.82 4.88 4.82 4.86 0.1M
2021-09-03 4.82 4.86 4.78 4.82 0.1M
2021-09-02 4.80 4.82 4.80 4.82 0.1M
2021-09-01 4.80 4.80 4.78 4.78 0.0M
2021-08-31 4.82 4.84 4.78 4.80 0.1M
2021-08-30 4.80 4.84 4.70 4.82 0.1M
2021-08-27 4.90 4.90 4.66 4.80 0.4M
2021-08-26 4.48 4.60 4.48 4.60 0.3M
2021-08-25 4.44 4.52 4.44 4.48 0.0M
2021-08-24 4.42 4.50 4.40 4.44 0.0M
2021-08-23 4.42 4.44 4.30 4.34 0.1M
2021-08-20 4.28 4.36 4.28 4.34 0.1M
2021-08-19 4.28 4.32 4.26 4.26 0.0M
2021-08-18 4.30 4.30 4.26 4.28 0.0M
2021-08-17 4.28 4.32 4.26 4.30 0.0M
2021-08-16 4.36 4.36 4.20 4.30 0.1M
2021-08-13 4.30 4.30 4.24 4.30 0.0M
2021-08-11 4.24 4.34 4.24 4.30 0.1M
2021-08-10 4.34 4.34 4.22 4.24 0.0M
2021-08-09 4.24 4.26 4.20 4.22 0.0M
2021-08-06 4.22 4.24 4.20 4.20 0.1M
2021-08-05 4.20 4.22 4.16 4.22 0.0M
2021-08-04 4.22 4.28 4.20 4.20 0.0M
2021-08-03 4.20 4.30 4.20 4.22 0.0M
2021-08-02 4.22 4.24 4.18 4.22 0.0M
2021-07-30 4.30 4.30 4.20 4.22 0.1M
2021-07-29 4.26 4.26 4.22 4.24 0.1M
2021-07-27 4.90 4.90 4.18 4.26 0.2M
2021-07-23 4.12 4.14 4.12 4.12 0.0M
2021-07-22 4.02 4.12 4.02 4.10 0.0M
2021-07-21 4.18 4.18 4.08 4.10 0.0M
2021-07-20 4.04 4.10 4.04 4.10 0.0M
2021-07-19 4.08 4.08 4.04 4.08 0.0M
2021-07-16 4.02 4.08 4.00 4.06 0.0M
2021-07-15 4.06 4.06 4.02 4.02 0.0M
2021-07-14 4.10 4.10 4.04 4.04 0.0M
2021-07-13 4.06 4.12 4.06 4.06 0.0M
2021-07-12 4.06 4.16 4.00 4.00 0.1M
2021-07-09 3.98 4.18 3.98 4.06 0.0M
2021-07-08 4.10 4.10 3.98 4.08 0.1M
2021-07-07 4.08 4.12 4.06 4.10 0.0M
2021-07-06 4.12 4.12 4.08 4.08 0.0M
2021-07-05 4.10 4.12 4.04 4.12 0.1M
2021-07-02 4.04 4.06 4.02 4.04 0.0M
2021-07-01 4.04 4.08 4.02 4.04 0.0M
2021-06-30 4.04 4.08 4.04 4.04 0.0M
2021-06-29 4.06 4.06 4.04 4.06 0.0M
2021-06-28 4.08 4.08 4.00 4.06 0.0M
2021-06-25 4.08 4.10 4.06 4.08 0.0M
2021-06-24 4.12 4.12 4.08 4.08 0.0M
2021-06-23 4.14 4.20 4.12 4.14 0.0M
2021-06-22 4.18 4.22 4.14 4.14 0.0M
2021-06-21 4.20 4.20 4.16 4.18 0.0M
2021-06-18 4.18 4.20 4.00 4.16 0.1M
2021-06-17 4.20 4.20 4.18 4.20 0.0M
2021-06-16 4.14 4.20 4.12 4.20 0.0M
2021-06-15 4.20 4.20 4.14 4.14 0.0M
2021-06-14 4.24 4.24 4.10 4.10 0.1M
2021-06-11 4.22 4.24 4.18 4.24 0.1M
2021-06-10 4.18 4.22 4.18 4.20 0.0M
2021-06-09 4.22 4.24 4.20 4.20 0.1M
2021-06-08 4.22 4.24 4.18 4.22 0.1M
2021-06-07 4.16 4.20 4.12 4.18 0.2M
2021-06-04 4.18 4.18 4.16 4.16 0.1M
2021-06-02 4.22 4.22 4.16 4.18 0.1M
2021-06-01 4.24 4.24 4.18 4.22 0.1M
2021-05-31 4.14 4.22 4.14 4.20 0.3M
2021-05-28 4.10 4.14 4.06 4.12 0.1M
2021-05-27 4.10 4.12 4.06 4.08 0.1M
2021-05-25 4.08 4.10 4.08 4.10 0.0M
2021-05-24 3.96 4.10 3.90 4.08 0.1M
2021-05-21 4.02 4.04 3.96 3.96 0.0M
2021-05-20 4.04 4.10 4.00 4.04 0.0M
2021-05-19 4.04 4.08 4.04 4.04 0.0M
2021-05-18 3.98 4.06 3.98 4.04 0.1M
2021-05-17 4.02 4.02 3.96 3.98 0.2M
2021-05-14 4.12 4.12 4.02 4.02 0.1M
2021-05-13 4.26 4.26 4.04 4.12 0.3M
2021-05-12 4.80 4.80 4.04 4.24 0.5M
2021-05-11 3.88 3.94 3.86 3.86 0.1M
2021-05-10 4.10 4.10 3.96 3.98 0.1M
2021-05-07 4.06 4.06 3.96 4.00 0.2M
2021-05-06 3.96 4.06 3.96 4.02 0.3M
2021-05-05 3.88 4.04 3.86 3.96 0.3M
2021-04-30 3.80 3.92 3.80 3.88 0.1M
2021-04-29 3.84 3.84 3.74 3.80 0.0M
2021-04-28 3.76 3.80 3.74 3.74 0.0M
2021-04-27 3.80 3.80 3.76 3.78 0.0M
2021-04-26 3.80 3.80 3.78 3.78 0.0M
2021-04-23 3.76 3.82 3.76 3.80 0.0M
2021-04-22 3.80 3.82 3.78 3.78 0.0M
2021-04-21 3.80 3.82 3.78 3.80 0.0M
2021-04-20 3.80 3.86 3.80 3.80 0.1M
2021-04-19 3.76 3.86 3.76 3.80 0.0M
2021-04-16 3.76 3.76 3.64 3.74 0.0M
2021-04-12 3.82 3.82 3.74 3.76 0.0M
2021-04-09 3.84 3.84 3.80 3.82 0.0M
2021-04-08 3.78 3.86 3.78 3.82 0.0M
2021-04-07 3.84 3.84 3.78 3.78 0.1M
2021-04-05 3.86 3.90 3.84 3.86 0.0M
2021-04-02 3.86 3.88 3.84 3.86 0.0M
2021-04-01 3.86 3.88 3.84 3.88 0.0M
2021-03-31 3.84 3.86 3.82 3.82 0.0M
2021-03-30 3.86 3.86 3.80 3.80 0.1M
2021-03-29 3.84 3.86 3.82 3.82 0.0M
2021-03-26 3.82 3.84 3.80 3.80 0.1M
2021-03-25 3.82 3.84 3.80 3.82 0.1M
2021-03-24 3.78 3.84 3.76 3.82 0.0M
2021-03-23 3.80 3.82 3.76 3.78 0.0M
2021-03-22 3.74 3.80 3.72 3.78 0.1M
2021-03-19 3.72 3.74 3.70 3.74 0.0M
2021-03-18 3.72 3.74 3.70 3.72 0.0M
2021-03-17 3.72 3.74 3.70 3.72 0.0M
2021-03-16 3.74 3.80 3.72 3.72 0.1M
2021-03-15 3.74 3.76 3.72 3.74 0.0M
2021-03-12 3.68 4.00 3.68 3.74 0.1M
2021-03-11 3.68 3.72 3.68 3.68 0.0M
2021-03-10 3.68 3.70 3.66 3.68 0.0M
2021-03-09 3.70 3.70 3.64 3.68 0.0M
2021-03-08 3.70 3.72 3.60 3.70 0.1M
2021-03-05 3.70 3.72 3.62 3.70 0.0M
2021-03-04 3.70 3.70 3.68 3.70 0.0M
2021-03-03 3.64 3.70 3.62 3.66 0.0M
2021-03-02 3.60 3.70 3.58 3.70 0.0M
2021-03-01 3.72 3.74 3.66 3.70 0.0M
2021-02-25 3.74 3.76 3.70 3.72 0.0M
2021-02-24 3.82 3.82 3.60 3.74 0.1M
2021-02-23 3.92 3.92 3.80 3.82 0.1M
2021-02-22 3.80 3.90 3.80 3.80 0.1M
2021-02-19 3.80 3.90 3.74 3.80 0.0M
2021-02-18 3.94 3.94 3.80 3.80 0.0M
2021-02-17 3.70 4.20 3.70 3.94 0.2M
2021-02-16 3.60 3.70 3.60 3.64 0.0M
2021-02-15 3.64 3.64 3.60 3.62 0.0M
2021-02-11 3.70 3.72 3.60 3.64 0.0M
2021-02-10 3.70 3.78 3.68 3.70 0.0M
2021-02-09 3.80 3.84 3.72 3.78 0.0M
2021-02-08 4.20 4.20 3.62 3.80 0.1M
2021-02-05 3.54 4.54 3.52 3.60 0.2M
2021-02-04 3.54 3.56 3.50 3.50 0.1M
2021-02-03 3.54 3.56 3.50 3.50 0.1M
2021-02-02 3.52 3.56 3.52 3.54 0.1M
2021-02-01 3.54 3.54 3.52 3.54 0.0M
2021-01-29 3.54 3.54 3.48 3.50 0.0M
2021-01-28 3.50 3.54 3.40 3.48 0.1M
2021-01-27 3.52 3.54 3.50 3.50 0.0M
2021-01-26 3.54 3.54 3.48 3.48 0.0M
2021-01-25 3.54 3.54 3.52 3.54 0.0M
2021-01-22 3.54 3.54 3.50 3.52 0.0M
2021-01-21 3.54 3.54 3.50 3.50 0.0M
2021-01-20 3.54 3.54 3.50 3.54 0.0M
2021-01-19 3.56 3.56 3.52 3.54 0.0M
2021-01-18 3.54 3.56 3.52 3.52 0.0M
2021-01-15 3.54 3.56 3.52 3.54 0.0M
2021-01-14 3.54 3.54 3.52 3.52 0.0M
2021-01-13 3.54 3.54 3.52 3.54 0.0M
2021-01-12 3.54 3.54 3.52 3.54 0.0M
2021-01-11 3.56 3.56 3.52 3.54 0.0M
2021-01-08 3.54 3.54 3.52 3.52 0.0M
2021-01-07 3.54 3.54 3.50 3.54 0.0M
2021-01-06 3.48 3.54 3.46 3.52 0.1M
2021-01-05 3.54 3.54 3.52 3.54 0.0M
2021-01-04 3.50 3.56 3.48 3.56 0.0M