SET Consumer Products (THCONSUMP)

THCONSUMP
🏛️ 泰国 →
43.37
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
09:55 43.28 43.34 43.28 43.34 672.8K
10:00 43.29 43.30 43.24 43.29 399.6K
10:05 43.29 43.35 43.29 43.34 1,237.4K
10:10 43.34 43.35 43.29 43.30 468.2K
10:15 43.31 43.31 43.25 43.29 255.7K
10:20 43.30 43.31 43.29 43.29 490.7K
10:25 43.29 43.33 43.27 43.29 394.1K
10:30 43.29 43.30 43.28 43.29 164.1K
10:35 43.29 43.31 43.26 43.26 740.3K
10:40 43.26 43.32 43.26 43.28 308.3K
10:45 43.28 43.28 43.23 43.23 533.1K
10:50 43.23 43.24 43.17 43.17 93.8K
10:55 43.22 43.29 43.22 43.29 870.0K
11:00 43.29 43.29 43.28 43.28 77.2K
11:05 43.29 43.31 43.26 43.30 166.8K
11:10 43.30 43.30 43.24 43.25 173.1K
11:15 43.23 43.23 43.22 43.22 378.9K
11:20 43.21 43.22 43.20 43.22 374.4K
11:25 43.22 43.22 43.17 43.20 69.8K
11:30 43.20 43.25 43.19 43.25 488.2K
11:35 43.23 43.23 43.18 43.21 610.1K
11:40 43.21 43.21 43.15 43.16 394.6K
11:45 43.16 43.26 43.16 43.25 208.7K
11:50 43.25 43.25 43.20 43.25 239.3K
11:55 43.25 43.25 43.24 43.24 1,542.4K
12:00 43.24 43.24 43.13 43.14 106.7K
12:05 43.19 43.19 43.14 43.19 610.4K
12:10 43.19 43.19 43.14 43.14 824.1K
12:15 43.15 43.25 43.15 43.25 332.0K
12:20 43.25 43.29 43.24 43.24 414.4K
12:25 43.24 43.30 43.24 43.30 143.4K
12:30 43.30 43.30 43.30 43.30 0.1K
13:55 43.20 43.20 43.20 43.20 275.7K
14:00 43.20 43.20 43.19 43.19 1,482.6K
14:05 43.19 43.21 43.15 43.15 1,209.4K
14:10 43.15 43.21 43.15 43.21 121.0K
14:15 43.21 43.21 43.16 43.16 665.2K
14:20 43.16 43.17 43.16 43.16 187.0K
14:25 43.17 43.21 43.17 43.21 561.3K
14:30 43.20 43.21 43.20 43.21 272.2K
14:35 43.21 43.25 43.16 43.22 62.4K
14:40 43.21 43.21 43.14 43.19 52.0K
14:45 43.19 43.19 43.19 43.19 203.6K
14:50 43.19 43.19 43.15 43.16 143.4K
14:55 43.16 43.17 43.15 43.15 317.4K
15:00 43.16 43.17 43.15 43.16 97.4K
15:05 43.15 43.19 43.15 43.18 284.9K
15:10 43.13 43.21 43.13 43.16 109.1K
15:15 43.16 43.21 43.16 43.21 217.2K
15:20 43.16 43.22 43.16 43.22 74.4K
15:25 43.22 43.22 43.15 43.21 368.6K
15:30 43.21 43.22 43.21 43.22 179.4K
15:35 43.22 43.22 43.19 43.19 252.0K
15:40 43.19 43.20 43.19 43.20 262.9K
15:45 43.20 43.20 43.19 43.20 103.0K
15:50 43.20 43.22 43.20 43.22 115.3K
15:55 43.22 43.22 43.21 43.22 197.9K
16:00 43.21 43.23 43.21 43.23 1,342.6K
16:05 43.23 43.23 43.19 43.19 255.3K
16:10 43.20 43.20 43.17 43.17 124.4K
16:15 43.17 43.22 43.17 43.22 45.7K
16:20 43.22 43.26 43.18 43.18 256.4K
16:25 43.18 43.25 43.18 43.25 327.7K
16:30 43.24 43.24 43.24 43.24 8.6K
16:35 43.16 43.16 43.16 43.16 1,976.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.28 43.47 43.09 43.37 29.0M
2025-09-25 42.96 43.24 42.92 43.24 20.8M
2025-09-24 42.73 43.07 42.73 42.93 20.0M
2025-09-23 43.22 43.29 42.68 42.74 47.1M
2025-09-22 43.26 43.35 43.10 43.16 25.9M
2025-09-19 43.30 43.46 43.06 43.21 31.4M
2025-09-18 43.22 43.29 42.86 43.04 31.1M
2025-09-17 43.18 43.28 43.04 43.09 22.2M
2025-09-16 42.95 43.17 42.94 43.08 40.9M
2025-09-15 43.12 43.33 42.90 42.91 33.9M
2025-09-12 42.94 43.08 42.77 42.99 21.7M
2025-09-11 43.02 43.06 42.78 42.82 29.4M
2025-09-10 42.99 43.05 42.70 42.97 76.5M
2025-09-09 42.87 43.01 42.64 42.99 46.2M
2025-09-08 42.31 42.79 42.27 42.74 40.1M
2025-09-05 41.63 42.15 41.63 42.08 21.1M
2025-09-04 41.74 41.90 41.59 41.66 13.6M
2025-09-03 41.73 41.87 41.60 41.70 30.1M
2025-09-02 41.60 41.76 41.43 41.56 47.3M
2025-09-01 41.81 41.82 41.45 41.49 12.5M
2025-08-29 41.89 41.90 41.64 41.72 15.6M
2025-08-28 41.97 42.15 41.77 41.81 15.0M
2025-08-27 42.17 42.23 41.82 41.97 19.3M
2025-08-26 42.41 42.51 42.16 42.16 27.2M
2025-08-25 42.38 42.72 42.37 42.46 24.6M
2025-08-22 42.52 42.60 42.32 42.50 11.8M
2025-08-21 42.46 42.55 42.33 42.47 26.7M
2025-08-20 42.17 42.38 42.03 42.26 18.2M
2025-08-19 42.40 42.56 42.03 42.13 20.6M
2025-08-18 43.26 43.37 42.24 42.40 26.8M
2025-08-15 43.30 43.42 42.98 43.20 24.5M
2025-08-14 44.10 44.20 43.27 43.27 36.0M
2025-08-13 44.28 44.37 43.92 44.08 53.4M
2025-08-08 44.06 44.34 43.81 44.34 35.1M
2025-08-07 44.27 44.48 43.96 44.04 22.6M
2025-08-06 43.97 44.21 43.92 44.12 23.0M
2025-08-05 43.45 43.95 43.24 43.83 21.4M
2025-08-04 43.26 43.54 43.07 43.31 22.1M
2025-08-01 44.43 44.52 43.52 43.52 45.8M
2025-07-31 43.93 44.30 43.85 43.85 44.8M
2025-07-30 43.64 44.01 43.48 44.01 28.5M
2025-07-29 43.31 43.73 42.94 43.65 35.1M
2025-07-25 43.29 43.43 43.18 43.33 23.7M
2025-07-24 43.38 43.51 43.14 43.26 19.9M
2025-07-23 42.98 43.46 42.98 43.45 32.8M
2025-07-22 43.43 43.59 42.84 42.86 22.9M
2025-07-21 43.38 43.55 43.18 43.29 29.1M
2025-07-18 43.17 43.52 43.03 43.31 26.6M
2025-07-17 42.82 43.16 42.77 43.16 29.5M
2025-07-16 43.07 43.09 42.71 42.78 17.0M
2025-07-15 42.76 43.07 42.57 43.07 19.3M
2025-07-14 42.41 42.77 42.20 42.77 20.5M
2025-07-11 42.30 42.45 42.13 42.39 15.1M
2025-07-09 42.34 42.45 42.11 42.30 19.8M
2025-07-08 42.04 42.58 42.03 42.32 16.8M
2025-07-07 42.51 42.54 42.13 42.54 17.2M
2025-07-04 42.68 42.72 42.45 42.59 14.2M
2025-07-03 42.30 42.74 42.20 42.64 26.4M
2025-07-02 42.03 42.32 41.97 42.21 11.6M
2025-07-01 41.94 42.16 41.79 42.03 12.2M
2025-06-30 41.75 42.19 41.50 42.19 13.0M
2025-06-27 42.13 42.13 41.63 41.71 24.8M
2025-06-26 41.61 42.12 41.55 42.06 17.9M
2025-06-25 41.38 41.75 41.27 41.65 20.7M
2025-06-24 40.92 41.38 40.81 41.33 27.7M
2025-06-23 41.16 41.16 40.61 40.72 24.2M
2025-06-20 41.93 41.96 41.52 41.60 18.1M
2025-06-19 41.84 41.95 41.41 41.78 32.6M
2025-06-18 42.39 42.51 41.94 42.06 78.2M
2025-06-17 42.27 42.49 42.07 42.39 63.2M
2025-06-16 42.44 42.50 41.88 42.18 124.0M
2025-06-13 42.72 42.72 42.29 42.45 128.4M
2025-06-12 42.81 42.90 42.59 42.70 32.9M
2025-06-11 43.03 43.25 42.73 42.73 30.4M
2025-06-10 43.27 43.35 42.91 42.98 53.2M
2025-06-09 43.36 43.48 43.08 43.11 75.4M
2025-06-06 43.03 43.45 42.98 43.43 68.4M
2025-06-05 43.23 43.47 42.94 43.19 46.4M
2025-06-04 43.64 43.72 43.10 43.10 70.5M
2025-05-30 43.80 43.80 43.38 43.57 40.9M
2025-05-29 43.88 44.17 43.68 43.82 16.3M
2025-05-28 43.64 43.96 43.60 43.67 22.6M
2025-05-27 44.27 44.27 43.38 43.49 19.6M
2025-05-26 44.35 44.54 44.04 44.16 25.2M
2025-05-23 45.08 45.08 44.30 44.51 23.0M
2025-05-22 45.16 45.21 44.75 44.95 27.1M
2025-05-21 45.33 45.66 45.04 45.09 25.0M
2025-05-20 45.07 45.34 44.89 45.27 28.6M
2025-05-19 45.25 45.34 44.86 45.00 27.1M
2025-05-16 45.42 45.59 45.04 45.38 33.7M
2025-05-15 46.12 46.21 45.30 45.35 31.0M
2025-05-14 45.92 46.29 45.57 46.17 62.5M
2025-05-13 45.32 45.91 45.17 45.71 40.5M
2025-05-09 45.15 45.44 44.95 45.08 107.5M
2025-05-08 45.40 45.46 44.95 45.13 261.4M
2025-05-07 44.88 45.31 44.88 45.31 24.3M
2025-05-06 45.43 45.52 44.71 44.71 27.8M
2025-05-02 44.98 45.49 44.96 45.35 20.6M
2025-04-30 44.81 45.15 44.80 44.92 17.1M
2025-04-29 45.40 45.52 45.08 45.21 25.3M
2025-04-28 45.40 45.58 45.13 45.35 23.8M
2025-04-25 45.39 45.82 45.34 45.42 13.8M
2025-04-24 45.31 45.44 45.17 45.31 11.7M
2025-04-23 45.38 45.49 45.01 45.21 48.8M
2025-04-22 45.19 45.35 45.01 45.22 14.4M
2025-04-21 45.57 45.58 44.98 44.99 18.6M
2025-04-18 45.17 45.51 45.10 45.46 40.5M
2025-04-17 45.41 45.75 45.33 45.57 20.3M
2025-04-16 44.92 45.56 44.92 45.35 23.4M
2025-04-11 44.78 45.02 44.61 44.73 17.7M
2025-04-10 44.26 45.25 44.21 44.72 33.9M
2025-04-09 43.30 43.80 42.96 43.19 17.4M
2025-04-08 43.78 44.22 43.01 43.62 50.0M
2025-04-04 46.32 46.32 45.36 45.48 42.8M
2025-04-03 46.16 46.60 46.08 46.33 37.7M
2025-04-02 46.52 46.66 46.16 46.30 19.0M
2025-04-01 46.14 46.66 46.14 46.48 65.2M
2025-03-31 46.28 46.64 46.14 46.14 17.5M
2025-03-28 47.04 47.08 46.57 46.62 20.0M
2025-03-27 46.91 47.27 46.88 47.07 35.6M
2025-03-26 46.93 47.22 46.82 46.90 30.6M
2025-03-25 47.23 47.40 46.92 47.10 18.3M
2025-03-24 47.17 47.43 46.87 47.22 28.3M
2025-03-21 47.54 47.70 47.22 47.22 28.3M
2025-03-20 48.04 48.06 47.52 47.58 35.8M
2025-03-19 47.53 48.13 47.48 48.03 27.2M
2025-03-18 47.44 47.61 47.19 47.60 34.3M
2025-03-17 47.29 47.66 47.28 47.49 48.6M
2025-03-14 47.42 47.64 47.25 47.45 34.3M
2025-03-13 47.37 47.84 47.21 47.33 52.8M
2025-03-12 47.79 48.02 47.14 47.41 37.1M
2025-03-11 47.31 47.80 46.95 47.80 32.9M
2025-03-10 47.68 47.79 47.36 47.50 27.3M
2025-03-07 47.04 47.79 47.03 47.76 25.5M
2025-03-06 47.50 47.51 47.02 47.16 24.3M
2025-03-05 47.01 47.49 46.96 47.49 31.6M
2025-03-04 46.85 47.17 46.72 46.84 32.6M
2025-03-03 46.62 46.94 46.37 46.63 31.8M
2025-02-28 46.26 46.64 45.98 46.58 36.3M
2025-02-27 46.77 46.90 46.27 46.36 22.6M
2025-02-26 46.33 46.90 46.23 46.77 34.4M
2025-02-25 47.56 47.56 46.28 46.28 24.0M
2025-02-24 47.27 47.55 46.89 47.55 0.0M
2025-02-21 47.34 47.40 47.11 47.30 0.0M
2025-02-20 47.14 47.61 47.08 47.26 0.0M
2025-02-19 46.88 47.34 46.75 47.32 0.0M
2025-02-18 46.94 47.33 46.67 46.81 0.0M
2025-02-17 46.16 46.42 45.83 46.42 0.0M
2025-02-14 46.18 46.36 46.02 46.35 0.0M
2025-02-13 46.30 46.47 45.88 46.09 0.0M
2025-02-11 45.87 46.34 45.86 46.31 0.0M
2025-02-10 46.05 46.15 45.70 45.79 0.0M
2025-02-07 45.47 46.11 45.26 46.08 0.0M
2025-02-06 46.45 46.53 45.64 45.64 0.0M
2025-02-05 46.97 47.26 46.24 46.43 0.0M
2025-02-04 47.28 47.89 46.88 46.91 0.0M
2025-02-03 47.36 47.40 46.79 47.21 0.0M
2025-01-31 48.43 48.51 47.70 47.77 0.0M
2025-01-30 48.91 48.99 48.33 48.35 0.0M
2025-01-29 49.39 49.47 48.89 48.91 0.0M
2025-01-28 49.16 49.37 48.87 49.37 0.0M
2025-01-27 49.41 49.47 49.01 49.11 0.0M
2025-01-24 49.41 49.60 49.20 49.46 0.0M
2025-01-23 49.34 49.70 49.10 49.33 0.0M
2025-01-22 49.01 49.40 48.98 49.29 0.0M
2025-01-21 48.55 49.22 48.54 48.90 0.0M
2025-01-20 48.39 48.71 48.21 48.44 0.0M
2025-01-17 48.94 49.18 48.56 48.57 0.0M
2025-01-16 49.57 49.82 48.84 48.95 0.0M
2025-01-15 49.50 49.82 49.28 49.57 0.0M
2025-01-14 50.18 50.38 49.42 49.42 0.0M
2025-01-13 50.15 50.30 49.86 49.95 0.0M
2025-01-10 50.50 50.61 50.07 50.46 0.0M
2025-01-09 51.72 51.72 50.41 50.52 0.0M
2025-01-08 51.54 51.87 51.35 51.72 0.0M
2025-01-07 51.45 51.78 51.36 51.71 0.0M
2025-01-06 51.15 51.68 51.10 51.37 0.0M
2025-01-03 51.28 51.48 50.81 51.08 0.0M
2025-01-02 51.51 51.56 51.19 51.38 0.0M