SAPPE PCL

SAPPE
🏛️ 泰国 →
35.50
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
2023-12-28 86.00 86.75 85.00 86.50 0.5M
2023-12-27 84.50 86.50 84.50 86.25 0.8M
2023-12-26 84.75 84.75 83.00 84.00 0.3M
2023-12-25 84.50 86.00 84.25 84.75 0.4M
2023-12-22 84.50 86.50 83.75 84.00 1.0M
2023-12-21 83.50 86.25 83.50 84.50 1.0M
2023-12-20 78.50 84.00 78.00 84.00 1.7M
2023-12-19 75.50 78.00 75.25 77.25 0.6M
2023-12-18 75.25 76.75 74.75 75.25 0.5M
2023-12-15 74.25 76.00 73.75 75.50 0.7M
2023-12-14 73.25 75.25 73.25 74.00 0.7M
2023-12-13 74.00 74.25 72.50 72.50 0.4M
2023-12-12 73.25 74.50 73.00 73.00 0.3M
2023-12-08 75.50 76.25 73.25 73.50 0.7M
2023-12-07 75.00 76.25 73.00 75.50 0.8M
2023-12-06 73.50 75.25 72.25 75.25 0.8M
2023-12-04 72.50 74.50 72.25 73.00 0.6M
2023-12-01 73.50 73.50 71.50 72.25 0.5M
2023-11-30 72.75 73.75 71.25 73.75 0.5M
2023-11-29 74.00 76.25 72.50 72.50 1.0M
2023-11-28 74.75 74.75 73.50 73.50 0.8M
2023-11-27 76.00 76.00 74.25 74.50 0.5M
2023-11-24 76.75 77.50 75.50 76.00 0.3M
2023-11-23 77.00 78.50 76.25 76.50 0.5M
2023-11-22 77.50 78.75 76.25 76.50 0.4M
2023-11-21 78.00 78.50 76.25 76.75 1.0M
2023-11-20 76.00 79.50 76.00 77.75 1.2M
2023-11-17 75.50 78.50 75.00 75.75 0.8M
2023-11-16 74.50 76.75 74.50 75.25 0.3M
2023-11-15 75.50 75.50 73.75 74.00 0.7M
2023-11-14 76.75 77.25 72.25 73.50 2.0M
2023-11-13 79.00 79.25 75.25 76.25 1.0M
2023-11-10 80.75 81.50 78.75 79.00 0.4M
2023-11-09 81.50 82.00 79.50 80.75 0.4M
2023-11-08 82.00 82.25 80.75 81.00 0.4M
2023-11-07 83.50 83.50 81.50 81.75 0.3M
2023-11-06 82.75 84.25 82.25 82.25 0.5M
2023-11-03 82.50 84.00 81.25 82.75 0.5M
2023-11-02 76.00 84.00 76.00 81.50 1.3M
2023-11-01 76.50 77.25 74.75 75.00 0.6M
2023-10-31 78.00 78.00 75.75 76.25 0.3M
2023-10-30 77.75 78.25 76.00 77.50 0.3M
2023-10-27 76.50 78.75 75.50 78.00 0.5M
2023-10-26 80.25 80.25 76.00 76.00 1.2M
2023-10-25 80.00 82.50 80.00 80.25 0.6M
2023-10-24 80.00 80.75 78.00 79.75 0.6M
2023-10-20 80.75 81.00 79.75 80.25 0.8M
2023-10-19 81.00 82.50 80.75 80.75 0.4M
2023-10-18 82.25 82.25 80.25 81.00 1.1M
2023-10-17 82.50 83.00 82.00 82.25 0.2M
2023-10-16 84.50 84.50 81.50 82.00 0.9M
2023-10-12 84.00 86.00 83.25 84.75 0.4M
2023-10-11 83.00 84.75 83.00 84.00 0.3M
2023-10-10 86.50 87.00 82.50 82.75 1.1M
2023-10-09 85.00 85.75 82.50 85.75 1.1M
2023-10-06 89.25 89.25 85.25 85.25 1.4M
2023-10-05 83.75 89.50 83.75 89.50 2.3M
2023-10-04 80.25 84.50 80.25 84.25 1.5M
2023-10-03 83.00 83.50 78.25 80.75 2.5M
2023-10-02 81.75 83.75 81.25 83.25 1.4M
2023-09-29 81.00 82.25 80.75 81.50 0.9M
2023-09-28 82.50 83.25 80.75 80.75 0.9M
2023-09-27 81.25 83.50 81.25 82.50 0.7M
2023-09-26 82.75 82.75 81.25 81.25 1.3M
2023-09-25 83.50 83.75 82.00 82.25 0.8M
2023-09-22 82.75 83.25 81.50 83.00 0.4M
2023-09-21 80.00 83.25 80.00 82.50 1.1M
2023-09-20 83.00 83.25 80.00 80.00 1.5M
2023-09-19 82.00 84.00 82.00 82.75 0.7M
2023-09-18 81.75 82.50 81.50 82.00 0.8M
2023-09-15 82.25 83.25 81.75 82.25 1.3M
2023-09-14 82.25 83.75 82.00 82.25 0.8M
2023-09-13 82.50 83.00 81.50 82.00 1.4M
2023-09-12 83.25 84.50 81.75 83.50 2.0M
2023-09-11 82.75 83.75 81.75 82.75 0.9M
2023-09-08 84.00 84.50 82.25 83.00 1.0M
2023-09-07 82.25 84.75 82.00 83.50 1.8M
2023-09-06 83.75 85.50 80.50 82.50 2.3M
2023-09-05 85.50 86.50 82.50 83.75 3.4M
2023-09-04 91.00 91.25 85.50 86.25 3.2M
2023-09-01 99.75 99.75 88.00 91.00 4.1M
2023-08-31 98.25 100.00 94.50 100.00 2.3M
2023-08-30 97.50 99.00 96.50 98.50 1.3M
2023-08-29 93.25 97.00 92.75 97.00 1.3M
2023-08-28 93.50 94.00 92.50 94.00 0.6M
2023-08-25 96.00 96.50 91.75 92.50 1.0M
2023-08-24 93.50 95.75 93.25 95.75 1.7M
2023-08-23 91.75 93.25 91.50 93.25 1.2M
2023-08-22 91.25 91.75 90.50 90.75 0.5M
2023-08-21 89.75 91.00 89.00 91.00 0.5M
2023-08-18 87.00 90.25 87.00 90.00 2.0M
2023-08-17 87.00 89.25 86.50 87.00 0.8M
2023-08-16 90.00 90.00 84.50 87.75 1.6M
2023-08-15 91.25 91.50 89.25 90.50 0.4M
2023-08-11 89.00 92.00 88.00 91.25 1.1M
2023-08-10 89.00 89.00 86.25 88.25 0.9M
2023-08-09 88.25 90.50 87.50 88.50 0.8M
2023-08-08 89.00 90.00 87.75 88.00 0.6M
2023-08-07 90.00 90.50 88.25 88.50 0.5M
2023-08-04 90.00 91.25 89.50 89.75 0.4M
2023-08-03 89.75 90.50 88.50 89.50 0.4M
2023-08-02 87.25 90.75 87.25 89.50 0.6M
2023-07-31 91.50 92.00 88.00 88.00 1.1M
2023-07-27 91.75 92.25 89.75 91.00 0.5M
2023-07-26 91.75 92.00 90.25 91.00 0.2M
2023-07-25 91.75 91.75 87.75 91.75 1.1M
2023-07-24 93.25 93.25 90.25 91.50 0.5M
2023-07-21 92.00 93.25 91.50 92.50 0.5M
2023-07-20 92.75 93.50 90.50 91.75 0.8M
2023-07-19 92.50 94.25 91.75 92.75 0.8M
2023-07-18 94.75 95.25 92.25 92.25 1.5M
2023-07-17 90.50 93.25 89.75 93.25 1.7M
2023-07-14 84.00 89.25 84.00 89.25 1.7M
2023-07-13 84.25 84.25 82.25 84.00 0.4M
2023-07-12 85.25 85.75 82.00 83.00 1.0M
2023-07-11 83.25 86.00 83.25 85.00 0.9M
2023-07-10 81.75 82.75 80.25 82.75 0.4M
2023-07-07 81.25 82.75 80.75 81.75 0.5M
2023-07-06 81.25 83.50 81.00 81.25 0.6M
2023-07-05 83.75 83.75 81.50 82.00 0.7M
2023-07-04 80.75 85.00 80.50 84.25 0.9M
2023-07-03 81.00 81.75 79.25 80.75 0.5M
2023-06-30 82.00 83.25 80.50 81.25 0.5M
2023-06-29 78.75 83.50 78.00 81.75 1.1M
2023-06-28 79.75 79.75 77.25 78.00 0.5M
2023-06-27 76.25 79.25 76.25 79.00 0.9M
2023-06-26 77.25 78.75 73.75 76.00 2.4M
2023-06-23 82.50 83.00 75.25 76.00 4.6M
2023-06-22 83.50 85.50 82.00 84.25 1.2M
2023-06-21 86.00 86.25 83.25 83.50 0.6M
2023-06-20 87.50 88.00 85.50 85.75 0.4M
2023-06-19 86.25 88.25 85.50 87.50 0.8M
2023-06-16 87.25 89.00 86.00 86.25 0.5M
2023-06-15 86.75 88.50 86.75 87.50 0.7M
2023-06-14 87.00 88.00 86.50 86.50 0.4M
2023-06-13 86.50 87.00 85.25 87.00 1.1M
2023-06-12 87.00 87.25 86.00 86.75 0.4M
2023-06-09 87.50 88.00 85.25 86.50 0.7M
2023-06-08 88.75 88.75 86.25 87.25 0.7M
2023-06-07 85.25 89.50 85.25 88.50 1.4M
2023-06-06 86.00 86.75 82.75 84.50 1.7M
2023-06-02 84.00 87.75 84.00 85.75 1.4M
2023-06-01 84.25 87.25 83.00 83.75 1.8M
2023-05-31 82.00 85.25 81.75 84.75 3.3M
2023-05-30 83.75 83.75 81.00 81.50 1.7M
2023-05-29 81.25 84.25 80.00 82.75 1.4M
2023-05-26 81.50 83.00 80.00 80.25 1.0M
2023-05-25 82.00 82.00 80.00 81.00 1.2M
2023-05-24 76.75 81.50 76.75 81.50 3.1M
2023-05-23 75.75 77.00 75.75 76.25 1.3M
2023-05-22 72.75 75.75 71.50 75.25 1.0M
2023-05-19 75.00 76.25 73.50 74.75 0.4M
2023-05-18 73.00 76.25 70.75 74.75 1.4M
2023-05-17 74.25 75.50 72.00 72.75 1.3M
2023-05-16 70.00 74.50 69.75 74.50 1.2M
2023-05-15 68.25 72.00 68.25 71.00 1.2M
2023-05-12 70.00 71.50 67.50 68.50 3.0M
2023-05-11 66.00 66.00 64.50 65.75 0.5M
2023-05-10 63.25 66.50 62.50 66.50 0.7M
2023-05-09 64.00 64.00 62.25 63.75 0.5M
2023-05-08 62.75 65.25 62.25 65.25 0.9M
2023-05-03 59.75 61.50 59.75 61.00 0.5M
2023-05-02 62.25 63.00 59.50 60.00 1.1M
2023-04-28 59.75 62.25 59.00 62.25 1.3M
2023-04-27 58.75 59.25 58.25 58.50 0.2M
2023-04-26 59.25 59.50 58.25 58.75 0.2M
2023-04-25 59.75 60.75 59.00 59.50 0.7M
2023-04-24 58.25 59.75 58.00 59.75 0.4M
2023-04-21 60.00 60.00 58.00 58.25 0.4M
2023-04-20 59.50 60.25 58.50 60.00 0.8M
2023-04-19 59.00 61.50 58.00 59.25 0.8M
2023-04-18 58.25 59.25 58.00 59.25 0.5M
2023-04-17 60.00 60.00 58.00 58.00 0.7M
2023-04-12 59.75 60.25 58.50 59.75 0.6M
2023-04-11 61.50 61.50 59.00 59.75 0.4M
2023-04-10 58.50 61.50 58.50 61.50 1.1M
2023-04-07 57.75 58.50 57.25 58.50 0.5M
2023-04-05 60.75 60.75 58.00 58.50 0.6M
2023-04-04 58.00 60.25 58.00 60.25 1.3M
2023-04-03 56.50 57.75 56.50 57.50 0.2M
2023-03-31 56.75 57.75 56.25 56.50 0.3M
2023-03-30 58.00 58.25 56.00 56.75 0.6M
2023-03-29 58.00 58.50 57.25 57.75 0.3M
2023-03-28 58.50 58.50 57.50 57.75 0.3M
2023-03-27 56.75 58.25 56.75 57.75 0.4M
2023-03-24 57.75 57.75 56.75 56.75 0.2M
2023-03-23 57.00 58.00 56.50 57.25 0.3M
2023-03-22 57.75 58.75 56.75 57.00 0.7M
2023-03-21 54.75 57.25 54.75 57.00 0.5M
2023-03-20 56.00 56.50 54.50 54.75 0.5M
2023-03-17 56.75 56.75 55.75 56.00 0.5M
2023-03-16 55.00 56.00 54.00 56.00 0.8M
2023-03-15 56.00 57.00 54.75 55.00 0.9M
2023-03-14 56.75 57.75 52.75 53.50 2.3M
2023-03-13 57.75 57.75 56.25 56.75 0.7M
2023-03-10 56.50 58.25 56.50 57.50 1.2M
2023-03-09 56.00 58.50 56.00 56.25 2.2M
2023-03-08 52.00 55.75 52.00 54.75 1.5M
2023-03-07 50.25 52.50 50.00 52.25 0.6M
2023-03-03 50.00 50.75 49.25 50.00 0.8M
2023-03-02 52.00 52.00 37.00 50.00 3.2M
2023-03-01 51.75 53.00 51.75 52.00 1.1M
2023-02-28 51.00 52.00 51.00 51.75 0.4M
2023-02-27 50.75 52.00 50.50 51.00 1.0M
2023-02-24 51.50 52.00 50.75 50.75 0.6M
2023-02-23 53.50 53.50 52.00 52.00 0.4M
2023-02-22 52.50 53.25 51.25 52.50 1.1M
2023-02-21 51.00 53.00 51.00 52.75 0.9M
2023-02-20 51.25 51.75 51.00 51.00 0.3M
2023-02-17 51.50 51.50 50.25 51.00 0.2M
2023-02-16 50.00 51.75 50.00 51.75 0.8M
2023-02-15 50.25 51.50 49.25 50.00 1.2M
2023-02-14 51.00 51.75 48.25 50.00 1.2M
2023-02-13 52.25 52.50 51.25 51.25 0.7M
2023-02-10 52.75 52.75 51.00 52.00 0.6M
2023-02-09 52.75 53.00 50.50 52.75 0.7M
2023-02-08 52.75 53.00 51.00 53.00 1.2M
2023-02-07 50.00 52.50 50.00 52.50 2.6M
2023-02-06 47.25 49.75 47.00 49.50 1.8M
2023-02-03 47.00 47.25 46.50 47.00 0.3M
2023-02-02 46.75 47.25 46.25 47.00 0.2M
2023-02-01 47.25 47.50 46.75 46.75 0.7M
2023-01-31 45.75 47.25 45.75 47.00 1.6M
2023-01-30 46.00 46.00 44.75 45.75 0.7M
2023-01-27 44.75 45.50 44.50 45.50 0.3M
2023-01-26 45.25 45.50 44.50 45.00 0.4M
2023-01-25 45.75 46.00 44.75 44.75 0.3M
2023-01-24 45.75 45.75 45.00 45.50 0.8M
2023-01-23 43.75 45.25 43.50 44.75 0.6M
2023-01-20 43.25 44.25 43.25 43.50 0.6M
2023-01-19 44.25 44.25 42.50 43.25 1.7M
2023-01-18 45.25 45.50 43.25 44.25 0.7M
2023-01-17 45.00 45.50 44.75 45.50 0.2M
2023-01-16 45.25 45.50 44.75 45.00 0.3M
2023-01-13 46.50 46.50 45.25 45.25 0.4M
2023-01-12 44.75 46.00 44.50 46.00 0.6M
2023-01-11 45.25 46.50 45.00 45.00 0.9M
2023-01-10 45.00 45.00 44.50 45.00 0.4M
2023-01-09 44.75 45.25 44.25 45.00 0.4M
2023-01-06 43.50 44.75 43.25 44.75 0.6M
2023-01-05 44.50 44.75 43.25 43.25 1.1M
2023-01-04 45.50 45.50 43.75 44.25 0.8M
2023-01-03 45.50 45.50 43.75 44.75 1.2M