Samart Corporation PCL

SAMART
🏛️ 泰国 →
6.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 6.05 6.05 6.05 6.05 0.3K
10:15 6.05 6.05 6.05 6.05 0.6K
10:20 6.05 6.05 6.05 6.05 75.1K
10:25 6.05 6.05 6.05 6.05 3.8K
10:35 6.10 6.10 6.10 6.10 0.5K
11:00 6.05 6.10 6.05 6.10 1.2K
11:05 6.10 6.10 6.10 6.10 3.0K
11:10 6.05 6.05 6.05 6.05 110.8K
11:15 6.05 6.05 6.05 6.05 37.9K
11:20 6.05 6.10 6.05 6.10 10.2K
11:35 6.10 6.10 6.10 6.10 50.0K
11:40 6.10 6.15 6.10 6.15 58.0K
11:45 6.15 6.15 6.15 6.15 10.0K
11:50 6.15 6.15 6.10 6.15 10.7K
11:55 6.15 6.15 6.15 6.15 10.0K
12:00 6.10 6.10 6.10 6.10 0.8K
12:05 6.15 6.15 6.15 6.15 5.1K
12:10 6.10 6.15 6.10 6.15 20.4K
14:00 6.10 6.10 6.10 6.10 0.1K
14:20 6.10 6.10 6.10 6.10 8.6K
14:30 6.10 6.10 6.10 6.10 20.0K
14:35 6.10 6.10 6.10 6.10 145.4K
14:40 6.10 6.10 6.10 6.10 0.5K
15:20 6.10 6.10 6.10 6.10 0.5K
15:25 6.15 6.15 6.15 6.15 0.2K
16:00 6.15 6.15 6.15 6.15 1.4K
16:10 6.10 6.10 6.10 6.10 74.5K
16:15 6.10 6.10 6.10 6.10 35.0K
16:20 6.10 6.10 6.10 6.10 30.0K
16:35 6.10 6.10 6.10 6.10 89.3K
17:45 6.10 6.10 6.10 6.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 6.05 6.05 5.95 6.00 0.7M
2025-10-01 6.05 6.10 5.95 6.05 0.3M
2025-09-30 6.00 6.10 6.00 6.05 0.2M
2025-09-29 6.10 6.10 5.95 6.00 0.7M
2025-09-26 6.15 6.15 6.00 6.10 1.7M
2025-09-25 6.10 6.20 6.10 6.20 1.1M
2025-09-24 6.05 6.15 6.05 6.10 0.8M
2025-09-23 6.05 6.10 6.00 6.05 0.9M
2025-09-22 6.00 6.10 6.00 6.05 1.2M
2025-09-19 6.05 6.10 6.00 6.00 0.3M
2025-09-18 6.05 6.15 6.05 6.05 0.5M
2025-09-17 6.15 6.15 6.10 6.15 1.0M
2025-09-16 6.05 6.15 6.05 6.15 0.9M
2025-09-15 6.10 6.15 6.00 6.05 1.0M
2025-09-12 6.05 6.15 6.05 6.10 0.8M
2025-09-11 6.10 6.15 6.05 6.05 0.5M
2025-09-10 6.10 6.20 6.05 6.10 0.7M
2025-09-09 6.25 6.30 6.00 6.10 4.0M
2025-09-08 6.40 6.45 6.25 6.25 3.3M
2025-09-05 6.40 6.40 6.35 6.40 0.2M
2025-09-04 6.40 6.50 6.35 6.35 0.5M
2025-09-03 6.40 6.40 6.35 6.35 0.0M
2025-09-02 6.55 6.55 6.35 6.35 0.4M
2025-09-01 6.45 6.55 6.35 6.45 0.7M
2025-08-29 6.45 6.45 6.30 6.45 0.6M
2025-08-28 6.40 6.45 6.35 6.45 0.4M
2025-08-27 6.40 6.45 6.35 6.40 0.1M
2025-08-26 6.40 6.50 6.40 6.45 0.8M
2025-08-25 6.30 6.50 6.25 6.45 0.9M
2025-08-22 6.25 6.35 6.25 6.30 0.3M
2025-08-21 6.35 6.35 6.25 6.25 0.2M
2025-08-20 6.30 6.35 6.25 6.35 0.5M
2025-08-19 6.35 6.40 6.25 6.30 0.4M
2025-08-18 6.40 6.45 6.25 6.35 0.7M
2025-08-15 6.40 6.45 6.30 6.45 0.4M
2025-08-14 6.55 6.55 6.30 6.40 0.8M
2025-08-13 6.45 6.55 6.40 6.55 0.7M
2025-08-08 6.45 6.50 6.40 6.50 0.5M
2025-08-07 6.35 6.50 6.35 6.45 1.7M
2025-08-06 6.30 6.35 6.25 6.35 0.3M
2025-08-05 6.10 6.30 6.10 6.30 0.7M
2025-08-04 6.10 6.20 6.05 6.10 1.2M
2025-08-01 6.30 6.30 6.00 6.10 1.9M
2025-07-31 6.40 6.40 6.25 6.25 0.9M
2025-07-30 6.40 6.45 6.35 6.45 0.3M
2025-07-29 6.45 6.50 6.30 6.40 0.5M
2025-07-25 6.35 6.45 6.25 6.45 0.5M
2025-07-24 6.50 6.50 6.25 6.30 1.5M
2025-07-23 6.35 6.55 6.35 6.55 1.7M
2025-07-22 6.25 6.30 6.20 6.30 0.4M
2025-07-21 6.40 6.40 6.25 6.25 0.5M
2025-07-18 6.30 6.40 6.30 6.40 0.8M
2025-07-17 6.25 6.35 6.25 6.25 0.8M
2025-07-16 6.25 6.30 6.25 6.25 0.4M
2025-07-15 6.30 6.30 6.20 6.30 0.7M
2025-07-14 6.20 6.30 6.20 6.25 0.5M
2025-07-11 6.25 6.30 6.20 6.30 0.9M
2025-07-09 6.25 6.25 6.15 6.25 0.9M
2025-07-08 6.15 6.25 6.10 6.25 1.3M
2025-07-07 6.30 6.40 6.20 6.20 1.8M
2025-07-04 6.35 6.35 6.25 6.35 0.6M
2025-07-03 6.30 6.35 6.15 6.35 1.4M
2025-07-02 6.30 6.30 6.20 6.30 0.3M
2025-07-01 6.30 6.30 6.20 6.30 0.3M
2025-06-30 6.10 6.25 6.10 6.25 0.3M
2025-06-27 6.30 6.30 6.10 6.10 0.5M
2025-06-26 6.30 6.35 6.20 6.20 0.5M
2025-06-25 6.30 6.30 6.20 6.30 0.5M
2025-06-24 6.20 6.30 6.10 6.30 0.9M
2025-06-23 6.15 6.20 5.95 6.15 1.4M
2025-06-20 6.10 6.25 6.10 6.20 0.6M
2025-06-19 6.20 6.25 6.00 6.10 1.1M
2025-06-18 6.25 6.30 6.15 6.25 0.4M
2025-06-17 6.15 6.25 6.05 6.25 0.7M
2025-06-16 6.20 6.20 5.95 6.15 0.9M
2025-06-13 6.35 6.35 5.75 6.20 4.8M
2025-06-12 6.40 6.40 6.20 6.25 1.4M
2025-06-11 6.40 6.40 6.30 6.40 0.6M
2025-06-10 6.35 6.45 6.25 6.35 1.5M
2025-06-09 6.50 6.50 6.15 6.25 1.7M
2025-06-06 6.40 6.50 6.35 6.45 1.6M
2025-06-05 6.35 6.40 6.30 6.35 0.7M
2025-06-04 6.25 6.30 6.20 6.30 0.6M
2025-05-30 6.20 6.35 6.20 6.20 1.3M
2025-05-29 6.20 6.25 6.05 6.25 2.3M
2025-05-28 6.20 6.25 6.05 6.20 1.6M
2025-05-27 6.50 6.50 6.15 6.15 2.9M
2025-05-26 6.55 6.60 6.50 6.50 1.9M
2025-05-23 6.70 6.70 6.60 6.60 1.1M
2025-05-22 6.75 6.75 6.65 6.70 2.3M
2025-05-21 6.80 6.85 6.75 6.80 2.4M
2025-05-20 6.75 6.85 6.65 6.75 2.9M
2025-05-19 6.70 6.85 6.60 6.80 5.6M
2025-05-16 6.70 6.80 6.60 6.65 5.3M
2025-05-15 6.85 6.85 6.55 6.65 4.5M
2025-05-14 7.10 7.15 6.65 6.80 8.2M
2025-05-13 6.90 7.05 6.80 7.05 3.4M
2025-05-09 6.70 6.85 6.60 6.85 3.5M
2025-05-08 6.60 6.65 6.40 6.60 3.7M
2025-05-07 6.90 6.90 6.55 6.55 5.3M
2025-05-06 7.05 7.15 6.90 6.90 7.2M
2025-05-02 6.95 7.10 6.80 7.05 7.9M
2025-04-30 6.95 6.95 6.80 6.95 5.0M
2025-04-29 6.85 6.95 6.85 6.95 2.0M
2025-04-28 6.95 6.95 6.80 6.85 3.2M
2025-04-25 6.75 7.00 6.75 6.95 5.7M
2025-04-24 6.70 6.80 6.65 6.80 4.6M
2025-04-23 6.30 6.65 6.30 6.60 4.9M
2025-04-22 6.20 6.45 6.20 6.35 4.3M
2025-04-21 6.25 6.25 6.20 6.20 5.0M
2025-04-18 6.20 6.25 6.10 6.15 3.7M
2025-04-17 6.15 6.25 6.05 6.25 3.6M
2025-04-16 6.10 6.15 6.00 6.15 3.0M
2025-04-11 6.00 6.05 5.90 6.05 4.0M
2025-04-10 6.00 6.15 5.85 5.95 6.8M
2025-04-09 5.75 6.00 5.75 5.85 7.8M
2025-04-08 6.50 6.55 5.75 5.85 7.0M
2025-04-04 7.00 7.00 6.60 6.70 5.4M
2025-04-03 6.95 7.00 6.90 6.95 3.4M
2025-04-02 7.00 7.10 7.00 7.05 5.9M
2025-04-01 6.95 7.00 6.90 7.00 3.6M
2025-03-31 6.90 6.95 6.85 6.90 2.8M
2025-03-28 6.90 7.05 6.90 6.95 1.8M
2025-03-27 7.05 7.05 6.90 6.95 3.3M
2025-03-26 6.90 7.10 6.85 7.00 4.0M
2025-03-25 6.95 6.95 6.75 6.85 2.1M
2025-03-24 6.90 6.95 6.85 6.95 2.7M
2025-03-21 7.00 7.05 6.80 6.85 3.8M
2025-03-20 6.90 7.10 6.85 7.00 7.8M
2025-03-19 6.75 6.95 6.70 6.90 5.7M
2025-03-18 6.85 6.85 6.70 6.75 1.9M
2025-03-17 6.80 6.80 6.70 6.75 1.7M
2025-03-14 6.60 6.75 6.55 6.75 2.6M
2025-03-13 6.75 6.75 6.55 6.60 2.1M
2025-03-12 6.80 6.80 6.65 6.70 2.1M
2025-03-11 6.75 6.80 6.60 6.75 1.6M
2025-03-10 6.80 6.80 6.70 6.80 2.0M
2025-03-07 6.85 6.85 6.75 6.75 1.8M
2025-03-06 6.95 6.95 6.75 6.80 2.9M
2025-03-05 6.80 6.95 6.70 6.95 4.1M
2025-03-04 6.75 6.90 6.75 6.75 4.7M
2025-03-03 6.65 6.70 6.65 6.70 2.2M
2025-02-28 6.70 6.70 6.60 6.65 3.2M
2025-02-27 6.75 6.75 6.60 6.65 3.5M
2025-02-26 6.70 6.75 6.50 6.70 4.2M
2025-02-25 6.80 6.80 6.45 6.60 5.0M
2025-02-24 7.05 7.05 6.40 6.75 8.5M
2025-02-21 7.15 7.20 6.90 7.00 4.4M
2025-02-20 7.15 7.25 7.00 7.15 5.0M
2025-02-19 7.15 7.20 7.10 7.15 2.4M
2025-02-18 7.10 7.20 7.00 7.05 4.9M
2025-02-17 7.15 7.15 6.70 7.00 9.6M
2025-02-14 7.15 7.15 7.05 7.10 2.9M
2025-02-13 7.05 7.10 7.00 7.10 2.1M
2025-02-11 7.00 7.10 7.00 7.05 4.7M
2025-02-10 6.80 7.20 6.75 7.05 8.4M
2025-02-07 6.55 6.80 6.55 6.80 5.7M
2025-02-06 6.40 6.55 6.35 6.55 4.2M
2025-02-05 6.45 6.50 6.20 6.40 2.1M
2025-02-04 6.45 6.50 6.20 6.50 1.0M
2025-02-03 6.30 6.40 6.00 6.40 2.4M
2025-01-31 6.55 6.60 6.30 6.50 1.4M
2025-01-30 6.60 6.70 6.50 6.55 0.7M
2025-01-29 6.70 6.80 6.65 6.65 0.7M
2025-01-28 6.75 6.85 6.70 6.75 1.4M
2025-01-27 6.60 6.80 6.55 6.70 2.3M
2025-01-24 6.35 6.60 6.25 6.55 1.2M
2025-01-23 6.45 6.45 6.30 6.40 1.1M
2025-01-22 6.40 6.45 6.40 6.40 0.4M
2025-01-21 6.40 6.45 6.40 6.40 0.3M
2025-01-20 6.55 6.55 6.35 6.35 1.6M
2025-01-17 6.60 6.70 6.45 6.50 3.1M
2025-01-16 6.55 6.55 6.25 6.55 3.1M
2025-01-15 6.35 6.55 6.30 6.55 1.1M
2025-01-14 6.65 6.65 6.10 6.45 5.3M
2025-01-13 6.65 6.70 6.50 6.65 1.4M
2025-01-10 6.65 6.75 6.50 6.70 1.2M
2025-01-09 6.75 6.75 6.40 6.70 3.5M
2025-01-08 6.75 6.85 6.65 6.75 1.6M
2025-01-07 6.65 6.75 6.55 6.75 0.7M
2025-01-06 6.85 6.85 6.50 6.65 1.6M
2025-01-03 6.80 6.85 6.65 6.80 0.8M
2025-01-02 6.65 6.90 6.65 6.80 1.7M