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
2025-09-29 35.00 35.50 34.25 35.50 0.7M
2025-09-26 34.50 35.00 34.25 34.75 0.7M
2025-09-25 34.00 34.75 33.50 34.75 0.8M
2025-09-24 33.00 34.00 33.00 34.00 0.4M
2025-09-23 33.00 33.25 33.00 33.00 0.4M
2025-09-22 34.25 34.25 32.75 33.00 1.1M
2025-09-19 35.00 35.00 34.25 34.50 0.5M
2025-09-18 34.50 35.50 33.50 34.75 1.9M
2025-09-17 33.25 34.25 33.25 34.25 1.3M
2025-09-16 32.75 33.50 32.75 33.00 0.3M
2025-09-15 33.25 33.25 32.75 32.75 0.3M
2025-09-12 33.50 33.75 33.00 33.00 0.3M
2025-09-11 33.25 33.25 33.00 33.00 0.2M
2025-09-10 33.50 33.75 33.00 33.00 0.3M
2025-09-09 34.00 34.00 33.00 33.25 0.3M
2025-09-08 33.25 34.25 33.25 33.75 0.7M
2025-09-05 32.75 33.50 32.75 33.25 0.2M
2025-09-04 33.25 33.50 32.50 32.50 0.4M
2025-09-03 32.75 33.25 32.75 33.25 0.2M
2025-09-02 32.50 33.25 32.50 33.25 0.2M
2025-09-01 32.50 32.75 32.00 32.50 0.2M
2025-08-29 33.00 33.00 32.50 32.50 0.1M
2025-08-28 32.75 33.25 32.75 33.00 0.1M
2025-08-27 32.75 33.25 32.75 32.75 0.2M
2025-08-26 33.00 33.25 32.75 32.75 0.3M
2025-08-25 33.25 33.25 32.75 33.00 0.5M
2025-08-22 33.50 33.75 32.50 32.50 1.9M
2025-08-21 39.25 39.50 32.00 33.75 8.4M
2025-08-20 38.00 39.25 38.00 39.25 0.7M
2025-08-19 38.00 39.00 37.75 38.00 0.8M
2025-08-18 38.00 38.50 36.50 38.00 1.7M
2025-08-15 39.00 39.00 37.75 38.00 0.8M
2025-08-14 38.00 39.75 38.00 39.00 1.7M
2025-08-13 38.50 38.75 37.75 37.75 1.4M
2025-08-08 39.00 39.00 37.75 38.00 1.7M
2025-08-07 38.25 41.75 38.25 39.25 3.7M
2025-08-06 38.50 38.75 37.75 38.25 0.9M
2025-08-05 38.50 38.75 37.75 38.50 1.1M
2025-08-04 37.75 38.75 37.50 38.25 1.0M
2025-08-01 39.25 39.50 37.50 37.75 0.9M
2025-07-31 39.00 39.25 38.50 38.75 1.0M
2025-07-30 39.50 39.50 38.00 39.25 1.4M
2025-07-29 39.25 40.50 38.00 38.75 2.5M
2025-07-25 37.00 39.25 36.50 39.25 2.5M
2025-07-24 38.00 38.00 36.00 36.75 1.9M
2025-07-23 34.50 37.75 34.50 37.50 2.7M
2025-07-22 34.00 35.50 34.00 34.00 1.1M
2025-07-21 34.25 34.50 33.75 34.00 0.6M
2025-07-18 34.75 35.25 34.25 34.25 0.8M
2025-07-17 34.25 35.50 34.00 34.75 1.6M
2025-07-16 34.25 34.75 33.50 34.50 1.4M
2025-07-15 35.25 35.25 33.50 34.00 2.5M
2025-07-14 33.75 35.25 33.75 35.25 0.8M
2025-07-11 34.25 35.00 33.25 33.75 0.8M
2025-07-09 33.75 34.75 33.00 34.25 1.2M
2025-07-08 32.50 34.75 32.50 34.00 1.0M
2025-07-07 33.00 33.75 32.50 33.00 1.1M
2025-07-04 34.00 35.00 33.25 33.50 1.5M
2025-07-03 32.25 34.50 31.75 34.00 1.6M
2025-07-02 29.50 32.50 29.25 32.00 2.2M
2025-07-01 29.00 29.50 28.50 29.25 0.7M
2025-06-30 29.50 29.75 28.25 28.50 0.8M
2025-06-27 30.00 30.50 29.25 29.50 0.9M
2025-06-26 29.50 31.50 29.25 30.00 1.1M
2025-06-25 28.50 29.50 28.00 29.25 0.6M
2025-06-24 28.25 28.50 27.75 28.50 0.7M
2025-06-23 28.50 28.50 28.00 28.00 0.6M
2025-06-20 28.50 29.00 28.50 28.50 0.4M
2025-06-19 28.50 29.00 28.50 28.50 0.4M
2025-06-18 30.25 30.25 28.75 29.00 0.6M
2025-06-17 29.25 31.00 29.00 30.25 1.1M
2025-06-16 28.00 28.50 27.50 28.25 0.6M
2025-06-13 28.75 28.75 28.25 28.50 0.4M
2025-06-12 29.50 29.75 28.50 28.75 0.4M
2025-06-11 29.50 29.75 29.00 29.50 0.3M
2025-06-10 29.00 30.00 29.00 29.75 0.3M
2025-06-09 30.00 30.00 29.00 29.00 0.2M
2025-06-06 29.75 29.75 29.00 29.75 0.3M
2025-06-05 28.25 30.00 28.00 29.75 1.0M
2025-06-04 29.25 29.50 28.25 28.25 1.0M
2025-05-30 30.00 30.00 29.00 29.25 0.7M
2025-05-29 30.50 30.75 29.75 30.00 0.8M
2025-05-28 30.50 31.00 30.25 30.25 0.7M
2025-05-27 31.50 31.50 30.25 30.50 0.5M
2025-05-26 32.00 32.25 31.00 31.25 0.7M
2025-05-23 32.00 33.00 32.00 32.50 0.8M
2025-05-22 32.50 32.50 30.50 31.75 1.7M
2025-05-21 33.75 34.00 32.00 32.50 1.3M
2025-05-20 34.50 34.50 33.75 34.00 0.6M
2025-05-19 34.50 34.75 34.00 34.25 0.3M
2025-05-16 35.25 35.25 34.50 34.50 0.6M
2025-05-15 34.50 35.75 34.50 35.00 0.7M
2025-05-14 34.75 35.00 34.25 34.75 0.5M
2025-05-13 34.25 34.75 34.00 34.75 0.7M
2025-05-09 34.50 34.50 33.25 33.75 0.6M
2025-05-08 34.50 35.00 33.75 34.50 0.9M
2025-05-07 33.50 35.00 33.25 34.75 1.7M
2025-05-06 35.00 35.25 33.50 33.50 1.7M
2025-05-02 35.25 35.50 35.00 35.25 0.6M
2025-04-30 35.00 35.75 34.75 35.25 0.8M
2025-04-29 35.50 35.50 34.75 35.00 1.0M
2025-04-28 36.75 36.75 35.25 35.50 0.6M
2025-04-25 36.50 36.50 35.75 36.50 0.6M
2025-04-24 36.25 36.75 36.00 36.50 0.3M
2025-04-23 37.00 37.00 35.75 36.00 0.5M
2025-04-22 35.50 36.75 34.50 36.50 1.5M
2025-04-21 38.50 38.50 37.50 38.00 2.0M
2025-04-18 38.75 38.75 38.25 38.50 1.0M
2025-04-17 38.50 38.75 38.00 38.50 1.4M
2025-04-16 37.00 38.25 36.50 38.00 1.6M
2025-04-11 35.75 37.00 35.50 36.75 1.0M
2025-04-10 36.25 36.50 35.25 35.75 1.8M
2025-04-09 34.00 35.00 33.75 35.00 0.7M
2025-04-08 34.00 35.00 33.00 34.50 1.9M
2025-04-04 35.75 35.75 34.25 34.75 1.9M
2025-04-03 35.50 35.75 34.75 35.75 0.9M
2025-04-02 35.25 36.25 35.00 36.00 1.2M
2025-04-01 34.75 35.50 34.25 35.25 1.5M
2025-03-31 34.00 35.00 33.50 34.75 1.9M
2025-03-28 34.75 35.00 34.25 34.50 1.2M
2025-03-27 35.50 35.75 34.50 34.75 1.9M
2025-03-26 35.75 36.25 35.50 35.50 1.2M
2025-03-25 35.75 36.00 35.25 35.75 0.9M
2025-03-24 35.75 36.00 35.50 35.75 0.5M
2025-03-21 36.25 36.50 35.50 35.75 1.5M
2025-03-20 37.50 38.25 36.25 36.25 1.6M
2025-03-19 36.25 38.00 36.25 37.25 1.7M
2025-03-18 36.25 36.75 35.75 36.25 1.3M
2025-03-17 36.00 36.75 36.00 36.00 0.8M
2025-03-14 35.00 36.25 35.00 36.00 1.7M
2025-03-13 35.00 36.50 34.75 34.75 2.0M
2025-03-12 36.50 36.75 34.50 34.75 3.0M
2025-03-11 35.50 37.00 35.25 36.75 1.6M
2025-03-10 38.25 38.25 35.50 35.75 3.6M
2025-03-07 38.25 39.50 38.00 38.25 3.0M
2025-03-06 43.50 43.50 38.25 38.25 8.1M
2025-03-05 43.00 45.50 43.00 45.25 1.3M
2025-03-04 44.00 44.75 42.75 43.00 1.9M
2025-03-03 46.00 46.25 43.00 44.25 2.2M
2025-02-28 47.50 47.50 44.25 45.25 5.3M
2025-02-27 49.00 49.00 47.50 48.00 1.3M
2025-02-26 52.25 52.50 48.50 49.00 2.6M
2025-02-25 53.25 54.25 52.25 52.50 0.7M
2025-02-24 52.00 54.75 51.00 52.75 0.8M
2025-02-21 52.75 52.75 51.25 52.00 0.6M
2025-02-20 54.75 55.00 52.50 52.50 0.9M
2025-02-19 53.75 55.00 53.50 54.50 0.6M
2025-02-18 52.75 55.00 52.50 54.00 0.9M
2025-02-17 51.75 53.00 50.75 53.00 0.4M
2025-02-14 51.00 52.25 51.00 51.75 0.3M
2025-02-13 53.00 53.00 50.75 51.00 0.5M
2025-02-11 50.50 53.25 50.50 52.50 0.8M
2025-02-10 50.50 51.25 49.00 50.50 0.8M
2025-02-07 50.00 51.00 48.50 50.00 0.8M
2025-02-06 52.25 52.50 50.00 50.00 0.6M
2025-02-05 54.25 54.50 51.50 52.25 0.7M
2025-02-04 56.75 57.00 53.50 53.50 0.5M
2025-02-03 54.25 56.50 53.25 56.25 0.5M
2025-01-31 56.25 56.25 54.25 55.00 0.7M
2025-01-30 58.25 58.25 56.00 56.50 0.5M
2025-01-29 57.50 58.25 57.25 58.00 0.2M
2025-01-28 58.00 58.25 56.75 57.25 0.5M
2025-01-27 59.00 60.25 58.25 58.25 0.4M
2025-01-24 59.50 59.50 58.00 59.00 0.2M
2025-01-23 59.50 60.50 59.25 59.25 0.2M
2025-01-22 59.75 60.75 59.00 59.50 0.4M
2025-01-21 61.00 61.25 59.50 60.00 0.5M
2025-01-20 58.75 60.75 58.25 59.75 0.5M
2025-01-17 59.00 60.25 57.75 58.25 0.6M
2025-01-16 60.50 60.75 59.25 59.75 0.3M
2025-01-15 61.00 61.25 59.75 60.25 0.3M
2025-01-14 60.50 61.00 59.75 60.25 0.4M
2025-01-13 61.00 61.00 59.75 60.50 0.4M
2025-01-10 61.25 62.00 60.00 61.00 0.8M
2025-01-09 64.50 64.50 60.25 61.00 1.4M
2025-01-08 66.00 66.00 63.75 64.50 0.8M
2025-01-07 65.00 66.50 65.00 66.00 0.4M
2025-01-06 65.25 66.75 65.00 65.00 0.7M
2025-01-03 67.00 67.00 64.50 65.00 1.6M
2025-01-02 68.00 68.25 66.50 67.00 0.7M