SET 50 (SET50)

SET50
🏛️ 泰国 →
825.62
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 1,010.12 1,014.08 1,005.10 1,005.24 1,772.1M
2022-12-29 998.37 1,011.44 995.90 1,010.19 1,173.8M
2022-12-28 996.23 1,002.07 994.18 1,000.54 814.8M
2022-12-27 986.71 998.02 986.02 996.07 1,221.8M
2022-12-26 980.11 985.48 979.23 983.51 525.4M
2022-12-23 974.47 979.92 972.89 978.21 739.0M
2022-12-22 976.12 978.43 973.80 977.86 678.3M
2022-12-21 975.13 975.30 969.31 973.64 940.3M
2022-12-20 979.80 980.49 968.38 973.67 1,079.1M
2022-12-19 979.57 982.62 975.22 979.42 1,171.3M
2022-12-16 975.34 980.60 973.29 980.24 1,538.3M
2022-12-15 983.87 985.33 975.72 978.58 1,092.6M
2022-12-14 983.50 987.28 981.22 984.70 987.4M
2022-12-13 982.87 984.62 977.14 981.17 962.5M
2022-12-09 977.90 983.22 974.63 979.01 817.2M
2022-12-08 979.22 980.26 972.84 977.47 956.9M
2022-12-07 983.25 987.36 977.78 978.83 1,041.9M
2022-12-06 985.74 986.56 980.06 983.77 1,182.9M
2022-12-02 993.63 994.21 985.39 987.30 843.5M
2022-12-01 996.86 997.99 992.39 994.36 1,314.0M
2022-11-30 987.32 994.48 983.53 993.78 1,733.2M
2022-11-29 981.12 987.37 978.47 986.92 1,081.1M
2022-11-28 978.91 982.56 976.28 979.53 793.3M
2022-11-25 985.35 985.84 980.42 983.27 743.7M
2022-11-24 991.12 992.12 984.82 988.13 948.2M
2022-11-23 985.06 990.17 983.13 987.84 1,325.0M
2022-11-22 985.15 991.22 979.59 981.97 1,400.6M
2022-11-21 978.92 986.35 976.91 984.74 911.5M
2022-11-18 980.92 983.55 977.37 981.62 932.8M
2022-11-17 981.81 983.21 977.47 980.74 1,008.4M
2022-11-16 991.42 991.67 981.99 984.61 1,257.1M
2022-11-15 993.04 996.30 989.20 992.23 1,247.8M
2022-11-14 997.43 1,000.05 988.46 992.15 1,036.4M
2022-11-11 999.32 1,003.34 994.96 1,001.30 1,653.8M
2022-11-10 982.93 990.30 981.00 987.63 1,033.9M
2022-11-09 994.96 996.86 987.55 989.39 1,360.1M
2022-11-08 990.23 996.85 990.02 994.83 994.7M
2022-11-07 993.31 995.52 984.97 987.27 1,240.0M
2022-11-04 991.58 997.03 989.30 989.77 1,196.4M
2022-11-03 988.66 992.31 986.72 989.65 1,037.1M
2022-11-02 991.04 994.97 987.62 991.48 1,010.8M
2022-11-01 983.00 992.01 981.58 989.52 1,270.4M
2022-10-31 982.19 985.18 976.27 979.45 1,129.2M
2022-10-28 975.35 978.08 970.35 976.57 937.2M
2022-10-27 969.81 977.20 967.09 974.96 1,697.8M
2022-10-26 970.18 971.42 965.33 967.34 2,393.3M
2022-10-25 965.90 968.66 962.90 967.32 1,891.8M
2022-10-21 959.65 963.66 957.80 961.60 1,135.0M
2022-10-20 950.21 962.98 948.53 961.71 1,765.7M
2022-10-19 954.13 956.93 949.59 952.96 956.1M
2022-10-18 946.36 956.40 945.35 952.84 1,433.6M
2022-10-17 938.84 945.27 931.66 942.77 1,603.6M
2022-10-12 938.66 941.36 935.14 937.91 1,312.1M
2022-10-11 937.99 940.57 933.71 937.22 1,092.5M
2022-10-10 941.54 943.19 936.07 940.62 1,201.3M
2022-10-07 951.09 952.52 941.61 946.51 950.8M
2022-10-06 951.90 957.11 950.09 950.17 1,404.8M
2022-10-05 951.78 953.98 944.96 948.33 1,057.7M
2022-10-04 948.11 950.75 939.90 946.89 1,230.0M
2022-10-03 952.76 956.98 936.10 937.55 1,724.0M
2022-09-30 955.62 959.66 952.51 954.44 1,204.5M
2022-09-29 968.24 973.22 954.51 956.73 1,485.7M
2022-09-28 965.31 969.07 962.40 963.75 1,536.3M
2022-09-27 975.65 979.89 970.95 972.71 1,666.2M
2022-09-26 977.80 978.57 970.48 974.90 1,801.4M
2022-09-23 988.26 990.73 980.05 980.86 1,077.1M
2022-09-22 981.36 992.47 977.65 989.15 1,211.2M
2022-09-21 986.37 988.62 983.20 983.43 1,713.6M
2022-09-20 986.70 990.22 983.71 985.66 1,190.9M
2022-09-19 982.59 984.59 979.35 981.37 1,051.9M
2022-09-16 986.50 988.07 979.63 981.42 2,177.9M
2022-09-15 997.23 997.96 988.56 989.04 1,201.1M
2022-09-14 991.86 998.94 990.42 996.41 1,392.6M
2022-09-13 1,003.06 1,005.46 998.97 1,001.73 1,371.2M
2022-09-12 997.84 1,004.56 997.20 1,001.19 1,121.0M
2022-09-09 991.43 996.05 988.43 993.48 948.7M
2022-09-08 993.09 995.19 985.33 987.49 1,289.9M
2022-09-07 988.78 990.58 983.50 989.33 1,379.0M
2022-09-06 986.29 993.75 984.75 990.97 1,247.7M
2022-09-05 984.57 984.81 977.33 982.59 1,026.4M
2022-09-02 984.56 987.31 976.98 983.99 1,377.1M
2022-09-01 993.51 995.87 981.10 984.55 1,566.5M
2022-08-31 989.33 998.53 987.55 996.33 1,780.7M
2022-08-30 987.10 996.27 984.93 994.59 1,237.3M
2022-08-29 982.93 989.91 980.16 985.36 1,482.0M
2022-08-26 996.52 998.54 990.45 995.69 1,262.0M
2022-08-25 993.38 997.74 990.80 995.67 1,770.7M
2022-08-24 986.78 992.73 982.79 988.14 2,061.4M
2022-08-23 975.27 989.54 972.29 987.23 1,463.5M
2022-08-22 981.75 984.00 972.97 976.20 1,065.6M
2022-08-19 987.10 989.97 981.73 983.35 1,171.3M
2022-08-18 989.84 991.92 984.87 989.00 1,233.1M
2022-08-17 987.75 993.44 985.67 991.48 1,560.3M
2022-08-16 989.11 989.96 983.73 986.68 1,491.7M
2022-08-15 985.67 990.44 982.39 986.65 1,343.6M
2022-08-11 987.14 987.83 978.63 985.62 1,687.1M
2022-08-10 980.68 983.24 974.81 983.12 1,522.3M
2022-08-09 978.49 984.80 975.64 982.23 1,181.0M
2022-08-08 969.23 979.06 961.49 979.06 1,415.9M
2022-08-05 969.56 970.31 964.10 969.41 1,513.6M
2022-08-04 969.83 971.85 963.13 967.29 1,358.8M
2022-08-03 965.30 969.58 961.60 967.19 1,239.2M
2022-08-02 963.50 968.51 961.61 965.65 1,436.5M
2022-08-01 962.56 967.61 958.52 965.53 1,832.9M
2022-07-27 951.54 959.04 947.73 958.73 1,140.1M
2022-07-26 955.13 956.13 949.36 950.42 1,204.3M
2022-07-25 950.58 955.54 945.61 953.07 1,052.8M
2022-07-22 948.57 952.24 942.27 950.20 2,928.0M
2022-07-21 941.07 946.97 938.22 944.99 1,547.8M
2022-07-20 945.45 946.16 938.35 941.96 1,319.5M
2022-07-19 944.56 945.85 932.17 940.27 1,326.7M
2022-07-18 944.45 949.64 941.38 947.96 1,073.4M
2022-07-15 943.48 944.22 929.92 940.90 1,600.1M
2022-07-14 946.02 949.83 938.29 942.57 1,576.4M
2022-07-12 953.07 954.76 945.46 948.50 929.8M
2022-07-11 953.03 955.82 949.09 955.75 1,072.6M
2022-07-08 959.41 960.27 950.81 954.36 1,270.1M
2022-07-07 946.14 956.59 943.10 954.85 1,559.2M
2022-07-06 943.19 947.33 936.90 944.15 1,577.6M
2022-07-05 955.02 957.81 941.19 943.49 1,562.0M
2022-07-04 957.05 959.09 949.52 950.85 1,012.1M
2022-07-01 953.74 958.20 948.88 955.99 1,101.0M
2022-06-30 963.43 965.55 948.80 951.07 1,507.0M
2022-06-29 963.19 965.61 959.57 963.08 965.4M
2022-06-28 958.59 969.95 955.48 968.73 1,230.7M
2022-06-27 956.47 961.87 954.97 958.71 1,226.3M
2022-06-24 949.69 951.68 943.69 950.36 1,311.9M
2022-06-23 948.14 948.58 940.87 943.42 1,348.4M
2022-06-22 950.86 951.83 939.30 945.80 1,485.8M
2022-06-21 952.71 956.85 947.16 954.71 1,449.6M
2022-06-20 942.82 950.24 940.16 946.34 1,326.7M
2022-06-17 941.07 952.25 936.57 945.05 2,641.5M
2022-06-16 972.18 973.71 944.78 944.90 2,445.3M
2022-06-15 971.21 972.11 962.64 965.91 1,474.8M
2022-06-14 968.12 974.12 964.07 970.69 1,367.2M
2022-06-13 975.27 978.03 967.11 968.75 1,576.1M
2022-06-10 989.69 992.73 985.84 987.61 1,460.6M
2022-06-09 988.71 995.94 987.87 993.15 2,353.3M
2022-06-08 990.39 991.57 983.94 988.66 1,233.3M
2022-06-07 992.69 993.52 984.36 986.07 1,344.1M
2022-06-06 997.63 998.80 987.92 995.24 1,419.2M
2022-06-02 999.30 1,000.33 994.25 995.90 1,340.3M
2022-06-01 1,000.98 1,004.63 997.20 1,002.24 1,558.4M
2022-05-31 995.60 1,002.27 992.26 1,002.24 2,040.0M
2022-05-30 994.38 998.18 990.79 995.88 991.5M
2022-05-27 990.58 992.21 982.59 987.08 1,268.4M
2022-05-26 981.26 985.03 979.96 983.09 1,089.5M
2022-05-25 983.16 988.85 977.13 977.46 1,242.5M
2022-05-24 986.94 987.55 978.75 979.56 1,192.3M
2022-05-23 981.02 986.98 978.41 986.94 1,286.7M
2022-05-20 975.45 980.31 973.07 977.36 1,267.8M
2022-05-19 964.11 971.48 961.58 966.84 1,222.7M
2022-05-18 972.63 979.27 967.11 977.01 1,649.1M
2022-05-17 961.01 971.80 956.04 970.51 1,899.1M
2022-05-13 955.93 958.63 949.30 953.06 2,030.4M
2022-05-12 958.02 958.73 945.90 950.31 1,999.4M
2022-05-11 964.18 965.66 955.25 961.66 2,100.2M
2022-05-10 953.02 965.49 948.90 965.49 2,201.4M
2022-05-09 964.09 964.49 953.46 954.33 1,652.1M
2022-05-06 967.76 972.10 963.95 966.79 1,453.2M
2022-05-05 986.61 989.40 976.89 976.98 1,815.6M
2022-05-03 983.39 984.80 976.79 979.01 1,580.5M
2022-04-29 983.67 989.38 983.25 983.56 1,322.5M
2022-04-28 979.57 985.22 977.16 983.54 1,452.5M
2022-04-27 980.90 982.69 974.86 978.76 1,403.0M
2022-04-26 987.52 990.66 981.09 981.16 2,083.8M
2022-04-25 987.15 989.08 982.54 983.07 1,811.8M
2022-04-22 994.51 996.85 989.48 995.80 1,381.5M
2022-04-21 997.94 1,001.89 995.88 998.37 1,055.1M
2022-04-20 992.32 997.94 989.97 993.94 1,509.2M
2022-04-19 997.53 999.75 991.54 991.59 1,297.4M
2022-04-18 991.83 998.46 990.37 991.80 1,241.7M
2022-04-12 998.53 1,001.18 995.24 996.54 851.0M
2022-04-11 1,003.60 1,005.48 998.66 1,002.47 951.8M
2022-04-08 1,008.22 1,010.39 1,002.48 1,006.33 1,260.7M
2022-04-07 1,015.57 1,016.32 1,002.48 1,006.38 1,861.6M
2022-04-05 1,024.11 1,027.07 1,019.37 1,021.32 1,077.6M
2022-04-04 1,025.39 1,026.23 1,020.19 1,022.81 1,193.4M
2022-04-01 1,018.20 1,024.14 1,016.60 1,023.66 1,365.5M
2022-03-31 1,022.09 1,024.41 1,017.94 1,019.67 975.0M
2022-03-30 1,019.64 1,026.10 1,017.18 1,022.83 1,804.3M
2022-03-29 1,014.63 1,018.53 1,012.59 1,016.80 1,195.4M
2022-03-28 1,010.49 1,015.65 1,008.71 1,012.43 924.3M
2022-03-25 1,013.95 1,014.35 1,006.35 1,008.81 1,073.7M
2022-03-24 1,007.67 1,014.29 1,006.35 1,012.34 1,217.1M
2022-03-23 1,016.13 1,017.42 1,007.85 1,008.61 1,196.5M
2022-03-22 1,009.95 1,014.46 1,008.50 1,012.53 1,635.7M
2022-03-21 1,018.09 1,019.31 1,007.97 1,010.88 1,945.1M
2022-03-18 1,021.54 1,023.14 1,015.02 1,015.02 1,941.9M
2022-03-17 1,018.02 1,023.85 1,016.81 1,019.17 1,781.9M
2022-03-16 1,005.67 1,012.90 1,002.14 1,011.95 1,649.6M
2022-03-15 1,004.58 1,008.78 994.33 998.72 1,604.9M
2022-03-14 1,003.31 1,008.61 1,000.12 1,008.36 1,350.5M
2022-03-11 995.43 1,006.81 992.16 1,005.31 1,505.3M
2022-03-10 1,000.33 1,004.53 995.48 998.41 2,187.9M
2022-03-09 986.57 995.07 975.27 994.96 2,741.4M
2022-03-08 981.04 987.76 958.08 982.97 4,017.3M
2022-03-07 998.92 999.46 976.93 983.58 3,741.5M
2022-03-04 1,020.34 1,021.07 1,009.68 1,009.68 2,320.6M
2022-03-03 1,031.04 1,034.67 1,022.74 1,026.15 2,444.4M
2022-03-02 1,022.11 1,026.04 1,017.94 1,023.36 2,389.0M
2022-03-01 1,022.53 1,026.64 1,018.87 1,021.67 2,154.9M
2022-02-28 1,011.95 1,020.54 1,005.40 1,016.58 1,931.3M
2022-02-25 1,012.45 1,016.23 1,007.12 1,012.52 1,966.6M
2022-02-24 1,014.88 1,017.46 1,000.02 1,004.86 3,101.3M
2022-02-23 1,017.27 1,024.37 1,013.61 1,021.68 1,882.7M
2022-02-22 1,009.06 1,016.98 1,005.39 1,016.55 2,324.7M
2022-02-21 1,034.06 1,034.20 1,017.46 1,019.70 3,307.4M
2022-02-18 1,033.14 1,039.55 1,029.61 1,035.89 3,001.0M
2022-02-17 1,034.82 1,041.37 1,033.83 1,035.94 3,146.0M
2022-02-15 1,023.12 1,031.08 1,020.02 1,029.70 2,580.0M
2022-02-14 1,024.47 1,026.31 1,017.25 1,021.09 2,003.7M
2022-02-11 1,023.33 1,029.84 1,020.51 1,028.14 2,647.3M
2022-02-10 1,030.77 1,031.72 1,024.10 1,029.88 2,591.1M
2022-02-09 1,015.10 1,031.47 1,014.16 1,029.80 4,372.8M
2022-02-08 1,007.91 1,012.07 1,004.87 1,011.50 1,927.5M
2022-02-07 1,006.52 1,009.21 998.74 1,006.16 1,869.0M
2022-02-04 1,002.29 1,007.48 1,001.50 1,003.29 1,737.2M
2022-02-03 996.70 1,002.89 996.70 1,000.18 2,046.8M
2022-02-02 1,000.57 1,002.07 995.05 999.78 1,176.8M
2022-02-01 1,000.29 1,001.47 998.06 998.15 1,058.3M
2022-01-31 995.91 1,000.29 993.17 993.29 1,677.2M
2022-01-28 990.11 994.21 987.79 990.46 1,800.9M
2022-01-27 984.41 988.60 977.24 988.36 2,612.8M
2022-01-26 989.70 995.43 988.07 992.13 2,155.5M
2022-01-25 981.75 985.84 975.62 985.44 2,111.0M
2022-01-24 985.41 989.48 981.81 985.15 2,181.1M
2022-01-21 985.80 989.43 980.71 987.06 2,418.4M
2022-01-20 992.10 994.56 989.66 990.44 2,117.4M
2022-01-19 987.06 993.94 985.12 989.16 2,506.7M
2022-01-18 998.76 1,000.87 987.06 987.60 1,830.8M
2022-01-17 995.84 999.19 993.60 996.67 1,114.6M
2022-01-14 994.58 997.64 989.86 993.89 1,587.5M
2022-01-13 999.53 1,001.51 994.06 996.96 1,694.2M
2022-01-12 998.06 1,000.20 993.85 998.37 1,748.3M
2022-01-11 986.44 992.59 986.14 991.82 1,384.8M
2022-01-10 987.70 990.32 982.39 985.79 1,393.7M
2022-01-07 988.09 990.41 981.31 985.96 1,872.4M
2022-01-06 992.83 994.69 983.14 983.71 2,706.1M
2022-01-05 1,000.10 1,004.26 998.04 1,002.61 1,805.6M
2022-01-04 995.80 1,002.71 995.17 999.46 2,458.9M