Seafresh Industry PCL

CFRESH
🏛️ 泰国 →
1.03
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 3.90 3.96 3.88 3.94 2.3M
2021-12-29 3.80 3.90 3.78 3.86 2.2M
2021-12-28 3.94 3.98 3.82 3.84 6.1M
2021-12-27 3.96 4.08 3.92 3.94 9.4M
2021-12-24 3.96 4.00 3.92 3.94 3.7M
2021-12-23 3.96 4.02 3.92 3.96 14.5M
2021-12-22 3.98 4.32 3.92 3.96 61.8M
2021-12-21 4.04 4.06 3.92 3.98 5.4M
2021-12-20 3.98 4.08 3.90 4.02 9.6M
2021-12-17 3.98 4.16 3.96 4.04 18.6M
2021-12-16 4.20 4.40 3.90 3.92 68.1M
2021-12-15 4.06 4.16 3.98 4.16 27.3M
2021-12-14 3.90 4.16 3.90 4.04 28.8M
2021-12-13 4.00 4.22 3.90 3.92 41.8M
2021-12-09 3.72 3.96 3.70 3.94 19.8M
2021-12-08 3.76 3.80 3.66 3.72 2.9M
2021-12-07 3.62 3.78 3.62 3.74 3.3M
2021-12-03 3.72 3.76 3.68 3.68 1.6M
2021-12-02 3.68 3.74 3.64 3.68 1.7M
2021-12-01 3.62 3.74 3.54 3.74 4.3M
2021-11-30 3.84 3.96 3.62 3.62 12.2M
2021-11-29 3.90 3.92 3.74 3.80 5.9M
2021-11-26 3.92 4.04 3.82 3.90 14.4M
2021-11-25 4.00 4.10 3.90 3.94 28.2M
2021-11-24 3.76 3.94 3.76 3.90 11.5M
2021-11-23 3.68 3.78 3.60 3.78 3.8M
2021-11-22 3.76 3.76 3.70 3.70 2.5M
2021-11-19 3.78 3.80 3.72 3.72 1.7M
2021-11-18 3.74 3.78 3.70 3.78 2.5M
2021-11-17 3.70 3.78 3.66 3.74 6.7M
2021-11-16 3.88 3.96 3.70 3.70 17.5M
2021-11-15 4.16 4.16 3.76 3.86 31.7M
2021-11-12 3.96 4.16 3.90 4.10 20.6M
2021-11-11 3.92 3.98 3.88 3.88 3.9M
2021-11-10 3.90 4.04 3.82 3.94 16.1M
2021-11-09 3.70 4.04 3.70 3.92 27.3M
2021-11-08 3.60 3.78 3.60 3.70 6.8M
2021-11-05 3.62 3.70 3.38 3.60 11.1M
2021-11-04 3.48 3.74 3.44 3.60 10.2M
2021-11-03 3.82 3.92 3.44 3.54 13.5M
2021-11-02 3.86 3.90 3.80 3.84 3.5M
2021-11-01 3.86 4.06 3.80 3.88 11.0M
2021-10-29 3.90 3.94 3.76 3.82 5.6M
2021-10-28 3.96 4.06 3.86 3.90 6.1M
2021-10-27 4.18 4.28 3.94 4.00 17.2M
2021-10-26 3.90 4.24 3.88 4.18 15.6M
2021-10-25 3.84 3.94 3.82 3.90 2.9M
2021-10-21 3.88 3.92 3.82 3.86 1.9M
2021-10-20 3.96 4.00 3.76 3.82 7.2M
2021-10-19 4.02 4.04 3.86 3.96 5.3M
2021-10-18 3.82 4.02 3.82 4.00 3.3M
2021-10-15 3.94 4.02 3.72 3.80 5.9M
2021-10-14 4.26 4.28 3.90 3.94 10.6M
2021-10-12 4.02 4.28 4.02 4.28 8.2M
2021-10-11 4.02 4.18 3.92 4.12 6.8M
2021-10-08 4.72 4.82 3.90 4.10 25.5M
2021-10-07 4.10 4.88 4.08 4.66 34.4M
2021-10-06 3.94 4.10 3.94 4.08 8.9M
2021-10-05 4.02 4.02 3.90 3.98 5.4M
2021-10-04 3.84 4.00 3.74 3.96 13.9M
2021-10-01 3.80 4.00 3.78 3.84 20.7M
2021-09-30 3.60 3.90 3.56 3.88 29.6M
2021-09-29 3.42 3.66 3.38 3.60 23.8M
2021-09-28 2.94 3.70 2.82 3.50 169.2M
2021-09-27 3.00 3.08 2.80 2.88 42.9M
2021-09-23 2.84 2.98 2.76 2.98 65.0M
2021-09-22 2.48 2.96 2.48 2.70 61.5M
2021-09-21 2.30 2.44 2.30 2.44 2.9M
2021-09-20 2.40 2.42 2.32 2.32 2.4M
2021-09-17 2.50 2.50 2.38 2.38 2.8M
2021-09-16 2.44 2.46 2.42 2.44 0.8M
2021-09-15 2.54 2.60 2.40 2.42 7.5M
2021-09-14 2.42 2.52 2.42 2.50 3.1M
2021-09-13 2.46 2.46 2.40 2.44 1.3M
2021-09-10 2.42 2.48 2.42 2.42 1.6M
2021-09-09 2.42 2.46 2.38 2.42 1.9M
2021-09-08 2.46 2.50 2.38 2.40 3.3M
2021-09-07 2.58 2.60 2.42 2.42 3.2M
2021-09-06 2.48 2.58 2.46 2.56 3.1M
2021-09-03 2.56 2.56 2.48 2.48 3.5M
2021-09-02 2.52 2.58 2.52 2.52 3.4M
2021-09-01 2.64 2.66 2.48 2.52 7.6M
2021-08-31 2.52 2.66 2.52 2.64 12.6M
2021-08-30 2.54 2.62 2.48 2.50 8.4M
2021-08-27 2.50 2.58 2.42 2.50 13.4M
2021-08-26 2.38 2.52 2.36 2.50 29.9M
2021-08-25 2.18 2.40 2.18 2.40 24.2M
2021-08-24 2.18 2.22 2.14 2.16 3.9M
2021-08-23 2.14 2.18 2.12 2.16 3.5M
2021-08-20 2.14 2.14 2.10 2.12 1.2M
2021-08-19 2.10 2.16 2.08 2.12 2.1M
2021-08-18 2.06 2.12 2.04 2.08 1.3M
2021-08-17 2.08 2.08 2.04 2.06 1.3M
2021-08-16 2.08 2.08 1.98 2.06 2.0M
2021-08-13 2.12 2.12 2.00 2.08 2.1M
2021-08-11 2.18 2.18 2.10 2.14 2.7M
2021-08-10 2.10 2.20 2.10 2.18 2.4M
2021-08-09 2.08 2.12 2.06 2.10 1.3M
2021-08-06 2.04 2.08 2.04 2.08 1.3M
2021-08-05 2.08 2.08 2.04 2.06 0.9M
2021-08-04 2.08 2.10 2.06 2.06 1.0M
2021-08-03 1.95 2.12 1.94 2.08 3.1M
2021-08-02 1.99 2.00 1.90 1.97 1.7M
2021-07-30 2.12 2.12 2.02 2.02 3.8M
2021-07-29 2.12 2.14 2.10 2.14 2.0M
2021-07-27 2.14 2.16 2.12 2.14 2.0M
2021-07-23 2.14 2.20 2.14 2.14 2.0M
2021-07-22 2.14 2.22 2.12 2.18 3.0M
2021-07-21 2.16 2.18 2.12 2.16 3.3M
2021-07-20 2.20 2.22 2.08 2.18 9.6M
2021-07-19 2.20 2.26 2.16 2.24 7.5M
2021-07-16 2.40 2.48 2.32 2.32 35.8M
2021-07-15 2.36 2.50 2.36 2.38 38.5M
2021-07-14 2.36 2.44 2.32 2.34 51.6M
2021-07-13 2.30 2.48 2.26 2.34 125.1M
2021-07-12 2.12 2.24 2.12 2.22 14.6M
2021-07-09 2.08 2.16 2.04 2.10 9.1M
2021-07-08 2.24 2.26 2.12 2.12 17.0M
2021-07-07 2.16 2.32 2.12 2.28 41.4M
2021-07-06 2.14 2.18 2.12 2.14 2.2M
2021-07-05 2.14 2.16 2.14 2.14 1.2M
2021-07-02 2.18 2.18 2.12 2.12 2.1M
2021-07-01 2.16 2.18 2.14 2.16 1.2M
2021-06-30 2.16 2.22 2.14 2.14 5.7M
2021-06-29 2.16 2.18 2.12 2.14 1.3M
2021-06-28 2.12 2.16 2.10 2.12 1.7M
2021-06-25 2.12 2.20 2.10 2.14 6.7M
2021-06-24 2.16 2.20 2.10 2.12 3.6M
2021-06-23 2.20 2.22 2.16 2.16 2.3M
2021-06-22 2.26 2.28 2.20 2.20 4.7M
2021-06-21 2.12 2.24 2.12 2.20 9.8M
2021-06-18 2.22 2.24 2.10 2.14 7.9M
2021-06-17 2.32 2.32 2.20 2.20 12.3M
2021-06-16 2.20 2.26 2.18 2.24 8.0M
2021-06-15 2.22 2.22 2.18 2.18 3.1M
2021-06-14 2.20 2.26 2.20 2.22 7.2M
2021-06-11 2.20 2.22 2.18 2.18 2.0M
2021-06-10 2.20 2.22 2.18 2.20 1.9M
2021-06-09 2.20 2.20 2.16 2.18 2.9M
2021-06-08 2.22 2.24 2.16 2.18 4.6M
2021-06-07 2.26 2.26 2.20 2.20 4.3M
2021-06-04 2.26 2.28 2.24 2.24 3.6M
2021-06-02 2.24 2.30 2.22 2.24 10.8M
2021-06-01 2.26 2.26 2.22 2.22 4.1M
2021-05-31 2.26 2.28 2.22 2.24 5.7M
2021-05-28 2.20 2.32 2.18 2.26 24.8M
2021-05-27 2.14 2.24 2.12 2.20 15.6M
2021-05-25 2.10 2.18 2.10 2.12 10.2M
2021-05-24 2.08 2.14 2.08 2.08 4.0M
2021-05-21 2.14 2.18 2.08 2.08 13.2M
2021-05-20 2.34 2.36 1.90 2.10 38.3M
2021-05-19 2.50 2.52 2.46 2.50 3.5M
2021-05-18 2.40 2.54 2.40 2.54 3.2M
2021-05-17 2.52 2.52 2.36 2.40 2.4M
2021-05-14 2.52 2.58 2.44 2.52 4.4M
2021-05-13 2.66 2.66 2.30 2.48 15.8M
2021-05-12 2.80 2.90 2.70 2.72 22.3M
2021-05-11 2.64 2.92 2.62 2.92 60.5M
2021-05-10 2.50 2.64 2.50 2.56 9.4M
2021-05-07 2.64 2.64 2.50 2.52 6.9M
2021-05-06 2.30 2.62 2.30 2.60 22.7M
2021-05-05 2.42 2.42 2.32 2.32 2.8M
2021-04-30 2.44 2.48 2.36 2.44 5.2M
2021-04-29 2.50 2.54 2.44 2.44 2.8M
2021-04-28 2.54 2.58 2.50 2.50 1.9M
2021-04-27 2.64 2.66 2.52 2.52 4.7M
2021-04-26 2.54 2.66 2.50 2.66 6.4M
2021-04-23 2.68 2.74 2.50 2.52 8.2M
2021-04-22 2.48 2.76 2.44 2.64 16.2M
2021-04-21 2.46 2.46 2.40 2.44 1.5M
2021-04-20 2.48 2.50 2.40 2.40 1.7M
2021-04-19 2.28 2.44 2.28 2.40 1.6M
2021-04-16 2.28 2.30 2.22 2.24 1.5M
2021-04-12 2.36 2.38 2.30 2.32 1.0M
2021-04-09 2.44 2.48 2.34 2.36 3.6M
2021-04-08 2.46 2.52 2.42 2.42 1.1M
2021-04-07 2.56 2.58 2.40 2.42 2.8M
2021-04-05 2.64 2.64 2.58 2.58 1.1M
2021-04-02 2.64 2.68 2.60 2.60 1.5M
2021-04-01 2.60 2.70 2.54 2.64 5.5M
2021-03-31 2.64 2.68 2.60 2.60 1.2M
2021-03-30 2.62 2.64 2.60 2.60 0.9M
2021-03-29 2.64 2.66 2.60 2.60 1.4M
2021-03-26 2.68 2.70 2.62 2.62 1.7M
2021-03-25 2.66 2.78 2.62 2.64 4.7M
2021-03-24 2.70 2.70 2.60 2.62 4.7M
2021-03-23 2.68 3.06 2.66 2.70 31.3M
2021-03-22 2.54 2.68 2.52 2.62 4.7M
2021-03-19 2.54 2.56 2.48 2.50 0.8M
2021-03-18 2.50 2.62 2.46 2.50 7.0M
2021-03-17 2.40 2.52 2.40 2.44 4.1M
2021-03-16 2.62 2.62 2.36 2.40 5.7M
2021-03-15 2.26 2.78 2.24 2.52 16.1M
2021-03-12 2.21 2.39 2.18 2.24 31.6M
2021-03-11 1.87 2.21 1.87 2.15 28.3M
2021-03-10 1.91 1.91 1.87 1.87 1.6M
2021-03-09 1.85 1.89 1.85 1.89 1.3M
2021-03-08 1.88 1.91 1.85 1.85 1.3M
2021-03-05 1.85 1.91 1.85 1.89 0.5M
2021-03-04 1.84 1.89 1.84 1.85 0.9M
2021-03-03 1.93 1.93 1.87 1.87 1.8M
2021-03-02 1.92 1.93 1.88 1.89 1.4M
2021-03-01 1.92 1.96 1.91 1.91 0.7M
2021-02-25 1.91 1.93 1.91 1.91 0.7M
2021-02-24 1.89 1.93 1.89 1.92 1.7M
2021-02-23 1.93 1.98 1.88 1.91 9.1M
2021-02-22 2.11 2.11 1.92 1.97 4.4M
2021-02-19 2.20 2.20 2.10 2.12 1.9M
2021-02-18 2.20 2.23 2.14 2.19 4.6M
2021-02-17 2.14 2.21 2.10 2.18 5.5M
2021-02-16 2.12 2.15 2.11 2.11 0.8M
2021-02-15 2.18 2.18 2.11 2.11 0.4M
2021-02-11 2.14 2.16 2.11 2.14 0.3M
2021-02-10 2.18 2.18 2.14 2.14 0.9M
2021-02-09 2.19 2.20 2.16 2.16 1.3M
2021-02-08 2.11 2.16 2.11 2.12 0.6M
2021-02-05 2.14 2.16 2.10 2.11 1.2M
2021-02-04 2.16 2.19 2.14 2.14 1.0M
2021-02-03 2.18 2.18 2.15 2.15 1.3M
2021-02-02 2.20 2.21 2.18 2.18 1.0M
2021-02-01 2.18 2.19 2.15 2.16 1.1M
2021-01-29 2.27 2.27 2.16 2.18 3.7M
2021-01-28 2.27 2.27 2.12 2.16 6.4M
2021-01-27 2.28 2.36 2.25 2.28 6.9M
2021-01-26 2.28 2.30 2.24 2.24 6.7M
2021-01-25 2.25 2.43 2.25 2.32 27.9M
2021-01-22 2.16 2.32 2.16 2.23 23.5M
2021-01-21 2.15 2.21 2.15 2.16 1.8M
2021-01-20 2.24 2.24 2.15 2.15 3.8M
2021-01-19 2.30 2.30 2.23 2.23 5.2M
2021-01-18 2.06 2.28 2.00 2.28 16.2M
2021-01-15 2.14 2.15 2.05 2.06 3.3M
2021-01-14 2.21 2.24 2.11 2.15 7.5M
2021-01-13 2.28 2.51 2.20 2.20 31.4M
2021-01-12 1.91 2.28 1.89 2.25 37.7M
2021-01-11 1.79 1.94 1.75 1.88 5.7M
2021-01-08 1.79 1.80 1.78 1.79 0.4M
2021-01-07 1.79 1.80 1.78 1.78 0.3M
2021-01-06 1.80 1.82 1.76 1.79 0.9M
2021-01-05 1.67 1.78 1.67 1.75 0.9M
2021-01-04 1.70 1.70 1.67 1.67 0.9M