Samart Telcoms PCL

SAMTEL
🏛️ 泰国 →
4.62
最后更新: 2025-09-26
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
2022-12-30 6.90 6.90 6.80 6.90 0.2M
2022-12-29 6.80 6.90 6.80 6.90 0.1M
2022-12-28 6.90 7.00 6.75 6.85 0.2M
2022-12-27 6.85 6.95 6.75 6.95 0.2M
2022-12-26 6.90 7.00 6.90 6.90 0.2M
2022-12-23 7.00 7.05 6.95 6.95 0.1M
2022-12-22 7.15 7.15 7.05 7.10 0.0M
2022-12-21 7.20 7.20 7.00 7.10 0.0M
2022-12-20 7.00 7.00 6.90 6.90 0.0M
2022-12-19 7.10 7.10 7.00 7.05 0.1M
2022-12-16 7.10 7.10 7.00 7.05 0.1M
2022-12-15 7.30 7.30 7.10 7.10 0.2M
2022-12-14 7.25 7.30 7.20 7.30 0.1M
2022-12-13 7.45 7.45 7.30 7.30 0.2M
2022-12-09 7.70 7.70 7.45 7.45 0.3M
2022-12-08 7.45 7.75 7.40 7.65 2.1M
2022-12-07 7.55 7.60 7.40 7.55 0.2M
2022-12-06 7.55 7.60 7.35 7.55 1.3M
2022-12-02 7.45 7.50 7.25 7.50 1.2M
2022-12-01 7.65 7.70 7.25 7.35 2.6M
2022-11-30 6.85 7.15 6.85 7.15 0.2M
2022-11-29 7.05 7.05 6.95 6.95 0.0M
2022-11-28 7.10 7.10 6.95 7.00 0.0M
2022-11-25 7.05 7.05 6.95 6.95 0.1M
2022-11-24 6.95 7.00 6.90 6.95 0.2M
2022-11-23 6.80 6.85 6.80 6.85 0.0M
2022-11-22 6.95 6.95 6.75 6.80 0.1M
2022-11-21 6.75 6.90 6.70 6.90 0.1M
2022-11-18 6.75 6.75 6.75 6.75 0.0M
2022-11-17 6.85 6.85 6.60 6.75 0.1M
2022-11-16 7.00 7.00 6.80 6.85 0.0M
2022-11-15 6.85 6.90 6.85 6.90 0.0M
2022-11-14 6.95 6.95 6.90 6.90 0.0M
2022-11-11 6.85 6.95 6.80 6.90 0.1M
2022-11-10 6.85 6.85 6.80 6.80 0.0M
2022-11-09 6.95 6.95 6.85 6.85 0.2M
2022-11-08 7.00 7.00 6.95 7.00 0.1M
2022-11-07 7.25 7.25 6.95 6.95 0.1M
2022-11-04 7.05 7.10 6.90 7.05 0.1M
2022-11-03 7.15 7.20 7.05 7.05 0.1M
2022-11-02 7.25 7.25 7.05 7.10 0.1M
2022-11-01 6.95 7.25 6.95 7.20 1.6M
2022-10-31 7.00 7.00 6.95 6.95 0.1M
2022-10-28 7.10 7.10 6.95 7.00 0.1M
2022-10-27 6.65 7.25 6.60 7.05 0.8M
2022-10-26 6.65 6.75 6.55 6.65 0.1M
2022-10-25 6.80 6.85 6.65 6.65 0.1M
2022-10-21 6.80 6.80 6.70 6.70 0.0M
2022-10-20 6.75 6.85 6.65 6.80 0.1M
2022-10-19 6.75 6.75 6.70 6.70 0.0M
2022-10-18 6.80 6.80 6.65 6.70 0.1M
2022-10-17 6.55 6.80 6.55 6.65 0.0M
2022-10-12 6.50 6.60 6.50 6.60 0.0M
2022-10-11 6.60 6.80 6.55 6.55 0.1M
2022-10-10 6.75 6.75 6.65 6.65 0.0M
2022-10-07 6.75 6.80 6.70 6.75 0.1M
2022-10-06 6.70 6.85 6.70 6.75 0.1M
2022-10-05 6.80 6.95 6.65 6.65 0.4M
2022-10-04 7.10 7.15 6.85 6.90 0.4M
2022-10-03 7.15 7.25 7.10 7.10 0.1M
2022-09-30 7.10 7.25 7.10 7.25 0.2M
2022-09-29 7.40 7.50 7.10 7.25 0.3M
2022-09-28 7.45 7.60 7.20 7.35 1.0M
2022-09-27 7.35 7.70 7.35 7.50 0.7M
2022-09-26 7.55 7.55 7.30 7.40 0.3M
2022-09-23 7.40 7.55 7.40 7.55 0.2M
2022-09-22 7.40 7.50 7.35 7.50 0.2M
2022-09-21 7.65 7.65 7.45 7.50 0.1M
2022-09-20 7.50 7.80 7.45 7.55 0.8M
2022-09-19 7.55 7.55 7.50 7.55 0.1M
2022-09-16 7.65 7.70 7.50 7.55 0.5M
2022-09-15 7.75 8.00 7.70 7.75 0.6M
2022-09-14 7.65 7.80 7.60 7.80 1.5M
2022-09-13 7.65 7.85 7.60 7.70 1.9M
2022-09-12 7.55 7.80 7.55 7.65 1.9M
2022-09-09 7.15 7.60 7.15 7.55 2.0M
2022-09-08 7.40 7.40 7.05 7.10 0.7M
2022-09-07 7.60 7.80 7.30 7.40 1.5M
2022-09-06 7.40 7.75 7.40 7.55 2.1M
2022-09-05 7.20 7.50 7.20 7.45 1.0M
2022-09-02 7.40 7.45 7.25 7.30 0.3M
2022-09-01 7.60 7.65 7.40 7.40 0.5M
2022-08-31 7.55 7.65 7.30 7.60 0.9M
2022-08-30 7.40 7.65 7.35 7.55 4.2M
2022-08-29 7.35 7.60 7.20 7.35 4.3M
2022-08-26 7.30 7.45 7.05 7.40 2.0M
2022-08-25 6.55 8.00 6.55 8.00 0.4M
2022-08-24 6.80 6.80 6.50 6.60 0.2M
2022-08-23 6.90 6.90 6.70 6.75 0.2M
2022-08-22 6.70 6.80 6.70 6.70 0.1M
2022-08-19 6.90 6.90 6.70 6.70 0.3M
2022-08-18 7.05 7.05 6.80 6.90 0.5M
2022-08-17 7.15 7.15 6.95 6.95 0.2M
2022-08-16 7.15 7.30 7.05 7.10 1.4M
2022-08-15 6.95 7.25 6.85 7.10 1.6M
2022-08-11 7.10 7.30 7.05 7.10 1.3M
2022-08-10 7.10 7.10 6.90 7.05 1.2M
2022-08-09 7.05 7.25 6.85 7.10 3.3M
2022-08-08 6.40 7.05 6.40 7.00 2.1M
2022-08-05 6.60 6.60 6.45 6.45 0.3M
2022-08-04 6.40 6.70 6.40 6.50 1.4M
2022-08-03 6.35 6.40 6.35 6.35 0.1M
2022-08-02 6.40 6.50 6.35 6.40 0.1M
2022-08-01 6.35 6.55 6.35 6.35 1.0M
2022-07-27 6.30 6.35 6.25 6.35 0.0M
2022-07-26 6.25 6.30 6.25 6.30 0.0M
2022-07-25 6.25 6.30 6.20 6.30 0.0M
2022-07-22 6.25 6.30 6.20 6.25 0.1M
2022-07-21 6.25 6.25 6.15 6.25 0.2M
2022-07-20 6.35 6.35 6.25 6.30 0.0M
2022-07-19 6.45 6.45 6.25 6.30 0.1M
2022-07-18 6.40 6.50 6.40 6.40 0.1M
2022-07-15 6.45 6.55 6.30 6.40 0.1M
2022-07-14 6.50 6.50 6.40 6.45 0.1M
2022-07-12 6.50 6.65 6.45 6.50 0.5M
2022-07-11 6.40 6.40 6.35 6.35 0.1M
2022-07-08 6.40 6.45 6.30 6.45 0.1M
2022-07-07 6.40 6.40 6.35 6.40 0.1M
2022-07-06 6.15 6.40 6.15 6.40 0.2M
2022-07-05 6.35 6.35 6.25 6.25 0.0M
2022-07-04 6.50 6.55 6.30 6.30 0.1M
2022-07-01 6.45 6.65 6.45 6.50 0.5M
2022-06-30 6.45 6.50 6.35 6.40 0.0M
2022-06-29 6.50 6.55 6.45 6.45 0.1M
2022-06-28 6.50 6.50 6.45 6.50 0.0M
2022-06-27 6.25 6.55 6.25 6.45 0.3M
2022-06-24 6.35 6.35 6.20 6.30 0.3M
2022-06-23 6.40 6.50 6.25 6.35 0.2M
2022-06-22 6.55 6.60 6.40 6.40 0.3M
2022-06-21 6.60 6.60 6.55 6.60 0.0M
2022-06-20 6.55 6.60 6.55 6.60 0.1M
2022-06-17 6.60 6.75 6.55 6.65 0.1M
2022-06-16 6.95 7.00 6.60 6.70 0.5M
2022-06-15 6.65 6.80 6.65 6.75 0.1M
2022-06-14 6.60 6.70 6.60 6.70 0.1M
2022-06-13 6.70 6.85 6.60 6.70 0.2M
2022-06-10 7.05 7.05 6.90 6.90 0.5M
2022-06-09 6.60 7.05 6.60 6.95 0.7M
2022-06-08 6.55 6.60 6.50 6.55 0.1M
2022-06-07 6.50 6.80 6.45 6.45 0.2M
2022-06-06 6.55 6.60 6.45 6.45 0.1M
2022-06-02 6.50 6.60 6.50 6.55 0.2M
2022-06-01 6.50 6.50 6.45 6.50 0.1M
2022-05-31 6.60 6.60 6.45 6.45 0.1M
2022-05-30 6.50 6.60 6.45 6.55 0.2M
2022-05-27 6.50 6.55 6.45 6.45 0.2M
2022-05-26 6.40 6.55 6.35 6.50 0.1M
2022-05-25 6.40 6.50 6.40 6.50 0.1M
2022-05-24 6.60 6.60 6.40 6.50 0.1M
2022-05-23 6.50 6.65 6.45 6.55 0.1M
2022-05-20 6.60 6.60 6.35 6.50 0.0M
2022-05-19 6.45 6.50 6.40 6.50 0.1M
2022-05-18 6.40 6.55 6.35 6.50 0.2M
2022-05-17 6.30 6.40 6.25 6.40 0.2M
2022-05-13 6.15 6.40 6.15 6.40 0.3M
2022-05-12 6.30 6.35 6.00 6.10 0.9M
2022-05-11 6.35 6.40 6.20 6.35 0.4M
2022-05-10 6.10 6.40 6.00 6.35 0.4M
2022-05-09 6.40 6.40 6.10 6.10 0.6M
2022-05-06 6.50 6.55 6.25 6.40 0.7M
2022-05-05 6.70 6.80 6.60 6.70 0.3M
2022-05-03 6.90 6.90 6.65 6.70 0.2M
2022-04-29 6.90 6.90 6.80 6.85 0.1M
2022-04-28 6.70 6.85 6.70 6.80 0.2M
2022-04-27 6.80 6.85 6.65 6.65 0.2M
2022-04-26 7.05 7.05 6.75 6.85 0.4M
2022-04-25 6.80 6.95 6.70 6.95 0.3M
2022-04-22 6.90 6.95 6.75 6.90 0.5M
2022-04-21 7.00 7.05 6.85 6.85 0.5M
2022-04-20 6.85 6.95 6.75 6.95 0.4M
2022-04-19 6.85 6.85 6.70 6.75 0.3M
2022-04-18 6.70 6.85 6.65 6.85 0.3M
2022-04-12 6.70 6.75 6.65 6.70 0.2M
2022-04-11 7.10 7.10 6.70 6.70 1.0M
2022-04-08 6.85 7.10 6.75 7.10 0.6M
2022-04-07 7.10 7.15 6.85 6.90 1.7M
2022-04-05 7.25 7.40 7.15 7.20 1.2M
2022-04-04 7.55 7.55 7.15 7.25 2.9M
2022-04-01 7.50 7.75 7.45 7.60 1.5M
2022-03-31 7.95 8.10 7.50 7.60 2.2M
2022-03-30 8.10 8.10 7.85 7.95 0.9M
2022-03-29 8.25 8.25 8.10 8.10 0.7M
2022-03-28 8.05 8.35 8.05 8.35 3.1M
2022-03-25 8.00 8.05 7.85 8.00 1.4M
2022-03-24 8.05 8.15 7.95 8.00 0.8M
2022-03-23 8.40 8.40 7.85 7.95 3.0M
2022-03-22 8.20 8.60 8.20 8.40 3.7M
2022-03-21 8.15 8.45 8.05 8.25 1.9M
2022-03-18 8.45 8.45 8.05 8.10 2.6M
2022-03-17 8.55 8.85 8.35 8.40 10.1M
2022-03-16 8.10 8.40 8.10 8.40 4.0M
2022-03-15 8.40 8.40 7.80 8.00 5.6M
2022-03-14 8.30 8.55 8.05 8.50 10.1M
2022-03-11 7.85 8.45 7.85 8.25 6.2M
2022-03-10 7.70 8.10 7.70 7.90 2.5M
2022-03-09 7.50 7.70 7.50 7.70 0.6M
2022-03-08 7.65 7.75 7.30 7.55 0.4M
2022-03-07 7.95 8.10 7.40 7.65 1.7M
2022-03-04 7.50 8.15 7.50 8.00 2.1M
2022-03-03 7.65 7.70 7.50 7.55 0.4M
2022-03-02 7.65 7.75 7.60 7.65 0.7M
2022-03-01 7.85 7.85 7.65 7.75 0.6M
2022-02-28 7.85 8.00 7.70 7.90 1.9M
2022-02-25 7.90 8.00 7.65 7.90 2.7M
2022-02-24 7.80 7.90 7.30 7.70 1.7M
2022-02-23 7.35 8.15 7.35 7.95 4.9M
2022-02-22 7.40 7.45 7.15 7.45 0.3M
2022-02-21 7.45 7.55 7.35 7.40 1.0M
2022-02-18 7.35 7.50 7.35 7.45 0.2M
2022-02-17 7.45 7.55 7.35 7.35 0.9M
2022-02-15 7.20 7.35 6.95 7.30 3.1M
2022-02-14 7.90 7.90 7.20 7.25 2.3M
2022-02-11 8.20 8.30 7.95 7.95 0.8M
2022-02-10 8.05 8.30 8.00 8.20 0.3M
2022-02-09 8.40 8.45 7.85 8.05 1.3M
2022-02-08 8.50 8.55 8.30 8.40 0.3M
2022-02-07 8.40 8.60 8.25 8.45 1.4M
2022-02-04 8.65 8.65 8.00 8.40 2.6M
2022-02-03 9.35 9.35 8.40 8.65 3.5M
2022-02-02 8.85 9.40 8.85 9.25 4.6M
2022-02-01 8.75 8.80 8.65 8.80 1.1M
2022-01-31 8.80 8.85 8.55 8.75 5.1M
2022-01-28 8.15 8.60 8.00 8.60 6.4M
2022-01-27 8.20 8.20 7.75 8.15 2.5M
2022-01-26 8.05 8.25 7.60 8.00 5.0M
2022-01-25 8.00 8.15 7.70 7.85 8.1M
2022-01-24 6.20 7.95 6.20 7.85 22.0M
2022-01-21 6.15 6.15 6.10 6.15 0.1M
2022-01-20 6.10 6.20 6.10 6.20 0.1M
2022-01-19 6.20 6.20 6.10 6.15 0.2M
2022-01-18 6.30 6.35 6.15 6.15 0.6M
2022-01-17 6.30 6.40 6.25 6.30 0.3M
2022-01-14 6.25 6.30 6.20 6.30 0.2M
2022-01-13 6.30 6.35 6.25 6.30 0.1M
2022-01-12 6.25 6.40 6.20 6.35 0.6M
2022-01-11 6.10 6.20 6.10 6.20 0.1M
2022-01-10 6.10 6.15 6.05 6.15 0.1M
2022-01-07 6.00 6.10 6.00 6.10 0.1M
2022-01-06 6.10 6.10 6.00 6.00 0.2M
2022-01-05 6.15 6.15 6.00 6.10 0.6M
2022-01-04 6.10 6.15 6.05 6.15 0.2M