SET Industrials (THINDUS)

THINDUS
🏛️ 泰国 →
57.27
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
2021-12-30 132.96 133.24 132.19 132.83 0.2M
2021-12-29 131.96 132.76 131.73 132.65 0.4M
2021-12-28 132.42 132.70 131.74 131.74 0.4M
2021-12-27 132.61 132.82 131.71 132.08 0.3M
2021-12-24 132.00 132.71 131.88 132.36 0.4M
2021-12-23 131.84 132.61 131.84 131.95 0.3M
2021-12-22 131.69 132.01 131.13 131.52 0.6M
2021-12-21 131.76 132.13 130.73 131.47 0.4M
2021-12-20 131.54 132.18 130.33 131.23 0.6M
2021-12-17 130.93 133.03 130.57 132.42 1.2M
2021-12-16 130.72 131.17 129.74 131.00 1.3M
2021-12-15 130.14 130.88 129.66 130.07 1.1M
2021-12-14 128.80 130.40 128.41 130.33 1.1M
2021-12-13 128.34 129.34 128.20 128.67 0.4M
2021-12-09 127.82 128.01 127.17 127.64 0.3M
2021-12-08 128.62 128.74 127.07 127.79 0.3M
2021-12-07 127.83 128.48 126.82 127.72 0.4M
2021-12-03 127.07 127.41 126.38 126.88 0.2M
2021-12-02 125.69 127.02 125.56 126.71 0.3M
2021-12-01 124.99 126.33 123.78 126.26 0.6M
2021-11-30 126.76 127.34 123.87 124.49 0.8M
2021-11-29 127.50 127.67 125.19 125.78 0.5M
2021-11-26 129.74 130.14 127.66 127.93 1.3M
2021-11-25 130.40 130.81 129.30 130.20 0.3M
2021-11-24 130.34 131.31 130.21 130.50 0.8M
2021-11-23 129.93 130.79 129.56 129.81 0.4M
2021-11-22 129.96 130.16 129.40 129.44 0.3M
2021-11-19 130.63 131.25 129.89 129.95 0.5M
2021-11-18 129.18 130.74 128.97 130.65 1.0M
2021-11-17 130.44 131.18 129.16 129.47 0.4M
2021-11-16 130.56 131.08 129.87 130.26 0.3M
2021-11-15 131.05 131.52 130.05 130.45 0.4M
2021-11-12 130.12 131.08 129.94 130.79 0.5M
2021-11-11 131.02 131.30 129.59 129.88 0.5M
2021-11-10 130.84 131.50 130.31 131.12 0.3M
2021-11-09 130.63 131.60 130.49 130.97 0.2M
2021-11-08 129.79 131.14 129.64 130.44 0.3M
2021-11-05 130.49 130.50 128.55 129.32 0.2M
2021-11-04 129.10 130.26 128.70 130.21 0.3M
2021-11-03 129.84 130.13 128.71 128.97 0.5M
2021-11-02 130.79 130.96 128.92 129.74 0.4M
2021-11-01 132.02 132.67 130.01 130.49 0.4M
2021-10-29 131.17 131.98 130.64 131.41 0.6M
2021-10-28 131.47 131.88 130.43 130.70 1.0M
2021-10-27 133.47 133.63 132.07 132.41 0.8M
2021-10-26 133.95 134.41 132.03 133.35 0.5M
2021-10-25 135.17 135.39 133.44 133.95 0.4M
2021-10-21 135.16 135.47 134.34 135.04 0.6M
2021-10-20 133.42 134.97 133.31 134.48 0.5M
2021-10-19 134.78 134.92 132.90 133.26 0.6M
2021-10-18 132.98 134.78 132.70 134.47 0.6M
2021-10-15 133.46 134.26 132.11 132.47 0.6M
2021-10-14 133.33 133.60 132.06 133.13 0.6M
2021-10-12 133.59 133.87 132.08 132.89 0.6M
2021-10-11 134.76 135.31 133.00 133.37 1.5M
2021-10-08 134.81 135.25 134.07 134.47 0.6M
2021-10-07 134.47 134.88 133.63 134.18 0.4M
2021-10-06 134.14 135.35 133.66 134.34 0.6M
2021-10-05 132.88 134.15 132.35 133.79 0.6M
2021-10-04 132.17 133.91 132.01 133.27 0.6M
2021-10-01 132.09 132.44 130.52 131.96 0.8M
2021-09-30 132.46 133.48 131.73 132.39 1.0M
2021-09-29 131.83 132.85 131.46 132.59 0.5M
2021-09-28 132.80 134.02 132.13 132.77 1.1M
2021-09-27 132.52 133.19 131.51 132.12 1.4M
2021-09-23 131.94 132.89 131.73 132.26 1.2M
2021-09-22 130.29 132.11 130.21 131.70 1.1M
2021-09-21 128.98 130.87 128.61 130.27 1.1M
2021-09-20 130.93 131.34 128.68 128.72 0.9M
2021-09-17 132.33 132.59 130.52 132.18 1.0M
2021-09-16 133.28 133.56 132.13 132.66 0.8M
2021-09-15 132.94 133.46 131.87 132.97 0.7M
2021-09-14 133.43 133.53 132.26 133.38 1.3M
2021-09-13 131.37 133.09 131.36 133.00 2.1M
2021-09-10 131.07 131.74 130.22 131.51 1.0M
2021-09-09 130.75 132.00 130.39 131.26 0.4M
2021-09-08 128.92 130.95 128.92 130.69 1.0M
2021-09-07 131.56 132.19 129.07 129.07 1.7M
2021-09-06 132.71 132.94 131.25 131.40 1.4M
2021-09-03 133.37 133.45 132.18 132.73 0.7M
2021-09-02 133.54 134.31 133.39 134.03 0.6M
2021-09-01 136.02 136.37 133.10 133.67 0.9M
2021-08-31 134.61 135.67 134.20 135.67 1.0M
2021-08-30 133.85 135.21 133.74 134.52 1.3M
2021-08-27 132.89 133.68 132.15 133.02 0.8M
2021-08-26 132.09 133.15 131.91 133.01 0.9M
2021-08-25 131.13 132.24 131.10 131.86 0.4M
2021-08-24 131.27 132.19 130.72 130.92 0.8M
2021-08-23 130.37 130.84 128.97 130.53 0.7M
2021-08-20 130.14 130.54 129.14 129.91 0.8M
2021-08-19 130.51 131.42 129.63 129.94 0.5M
2021-08-18 131.55 132.30 130.58 131.41 0.5M
2021-08-17 131.71 132.10 130.22 131.74 0.6M
2021-08-16 129.26 131.08 127.45 131.08 0.7M
2021-08-13 128.98 130.54 128.39 129.21 0.6M
2021-08-11 130.76 130.91 128.57 128.99 0.8M
2021-08-10 129.27 130.80 129.01 130.18 0.5M
2021-08-09 127.07 128.77 126.90 128.67 0.8M
2021-08-06 128.39 129.00 125.59 126.74 0.4M
2021-08-05 128.60 130.16 127.63 128.39 0.5M
2021-08-04 128.66 128.95 127.32 128.52 0.5M
2021-08-03 127.11 128.53 126.87 128.29 0.5M
2021-08-02 125.70 127.48 124.61 127.10 0.4M
2021-07-30 127.29 127.67 125.31 125.75 0.7M
2021-07-29 126.01 127.97 125.80 127.28 0.6M
2021-07-27 126.22 127.44 124.73 125.44 1.1M
2021-07-23 126.43 126.77 125.39 125.87 1.5M
2021-07-22 125.68 126.26 125.09 126.00 0.7M
2021-07-21 124.01 125.18 123.65 124.70 0.5M
2021-07-20 125.40 125.58 122.81 123.57 0.6M
2021-07-19 125.67 126.48 124.89 125.73 0.4M
2021-07-16 127.16 127.70 126.33 127.57 0.8M
2021-07-15 126.54 126.74 125.55 126.56 1.7M
2021-07-14 126.34 126.60 124.30 126.00 1.0M
2021-07-13 123.61 126.30 123.49 126.02 0.7M
2021-07-12 125.00 125.39 122.00 122.37 0.5M
2021-07-09 123.57 125.24 122.91 124.71 0.5M
2021-07-08 125.69 126.05 123.90 124.40 1.0M
2021-07-07 128.53 128.88 126.27 126.89 0.9M
2021-07-06 129.33 129.86 128.62 129.23 1.0M
2021-07-05 127.94 128.78 127.69 128.58 0.9M
2021-07-02 127.92 129.03 127.43 127.92 1.4M
2021-07-01 127.98 128.57 127.15 127.69 1.4M
2021-06-30 127.85 128.29 126.81 127.37 1.7M
2021-06-29 125.56 127.69 125.41 127.11 1.8M
2021-06-28 124.02 125.86 123.55 125.44 0.7M
2021-06-25 125.51 125.89 123.63 124.54 0.9M
2021-06-24 123.35 124.78 122.44 124.64 0.7M
2021-06-23 124.77 125.09 123.34 123.89 0.7M
2021-06-22 124.93 125.50 123.72 123.84 0.6M
2021-06-21 122.58 124.21 122.58 123.84 0.9M
2021-06-18 126.09 126.45 123.58 124.46 0.8M
2021-06-17 127.51 128.23 125.46 126.06 0.7M
2021-06-16 126.75 128.94 126.60 128.31 0.5M
2021-06-15 127.03 127.71 126.04 126.35 0.7M
2021-06-14 127.51 128.06 126.74 126.89 0.8M
2021-06-11 127.76 128.30 126.79 127.45 0.9M
2021-06-10 129.15 129.57 127.38 127.38 0.5M
2021-06-09 128.69 129.26 127.82 129.22 0.8M
2021-06-08 130.33 130.68 127.85 128.67 0.6M
2021-06-07 131.17 131.59 130.11 130.29 0.7M
2021-06-04 131.95 132.27 130.47 130.47 0.7M
2021-06-02 131.83 132.62 131.15 131.72 0.9M
2021-06-01 130.61 131.75 130.03 131.21 1.1M
2021-05-31 130.21 130.59 129.35 130.35 1.2M
2021-05-28 130.20 131.20 129.47 129.97 1.0M
2021-05-27 129.97 130.82 129.26 129.66 0.8M
2021-05-25 131.00 131.23 128.96 129.65 1.0M
2021-05-24 131.23 132.05 130.08 130.41 1.8M
2021-05-21 132.03 132.19 130.39 131.01 0.9M
2021-05-20 132.29 133.36 131.18 131.18 1.5M
2021-05-19 132.53 133.72 132.06 132.35 1.3M
2021-05-18 133.23 133.63 132.42 132.51 1.2M
2021-05-17 131.84 133.15 130.18 132.47 1.0M
2021-05-14 133.59 133.80 130.95 133.26 0.9M
2021-05-13 133.60 134.50 127.31 133.02 1.7M
2021-05-12 137.03 137.22 134.62 135.15 1.1M
2021-05-11 137.51 138.39 135.22 137.00 1.6M
2021-05-10 138.81 138.93 137.04 138.39 1.9M
2021-05-07 136.92 138.81 136.32 137.88 2.4M
2021-05-06 133.85 136.50 133.66 135.50 1.1M
2021-05-05 134.96 135.61 132.65 133.78 1.5M
2021-04-30 134.04 135.30 133.24 134.91 1.3M
2021-04-29 133.11 134.27 133.01 133.64 1.6M
2021-04-28 130.11 132.35 129.43 132.11 2.7M
2021-04-27 128.50 129.71 126.81 128.46 9.2M
2021-04-26 123.72 127.21 123.39 127.07 5.2M
2021-04-23 124.22 124.36 122.99 123.30 2.4M
2021-04-22 125.11 125.59 123.48 123.81 2.7M
2021-04-21 123.99 125.36 123.64 124.83 1.8M
2021-04-20 123.99 124.54 123.04 124.04 0.5M
2021-04-19 123.37 123.96 122.88 123.72 0.6M
2021-04-16 120.53 122.84 119.72 122.77 0.7M
2021-04-12 121.29 121.75 119.40 119.97 0.5M
2021-04-09 121.89 122.51 121.40 121.62 0.7M
2021-04-08 121.08 122.05 120.13 121.15 1.3M
2021-04-07 119.47 121.81 118.69 120.51 1.6M
2021-04-05 122.05 122.18 119.71 120.47 1.3M
2021-04-02 122.69 122.92 121.49 121.67 0.9M
2021-04-01 121.30 122.50 120.90 121.92 0.7M
2021-03-31 121.03 121.47 120.39 120.93 1.6M
2021-03-30 121.67 121.94 120.21 120.70 0.6M
2021-03-29 121.70 122.18 121.16 121.34 0.6M
2021-03-26 121.07 121.39 120.27 120.89 0.5M
2021-03-25 121.65 121.98 120.76 120.76 0.7M
2021-03-24 120.28 121.27 119.93 121.27 0.9M
2021-03-23 120.97 121.34 119.78 120.92 0.7M
2021-03-22 120.61 120.95 119.74 120.65 0.7M
2021-03-19 120.92 121.60 119.52 120.66 0.7M
2021-03-18 122.26 123.39 121.44 121.81 0.7M
2021-03-17 121.52 122.07 120.53 121.26 1.6M
2021-03-16 122.79 122.91 121.43 121.80 0.5M
2021-03-15 122.69 122.97 121.06 122.01 0.4M
2021-03-12 122.00 123.16 121.22 122.00 0.6M
2021-03-11 121.81 124.06 120.82 121.24 0.9M
2021-03-10 118.47 121.81 118.34 121.00 0.7M
2021-03-09 119.87 120.37 117.30 118.42 0.8M
2021-03-08 119.92 120.99 118.92 119.74 0.7M
2021-03-05 116.69 118.91 116.67 118.09 0.6M
2021-03-04 117.43 118.05 115.96 116.78 0.8M
2021-03-03 115.56 118.11 115.56 118.11 0.5M
2021-03-02 115.45 116.28 115.00 115.13 0.4M
2021-03-01 114.25 115.68 113.34 115.21 0.3M
2021-02-25 115.08 116.12 114.35 114.61 0.5M
2021-02-24 116.06 116.40 113.65 114.34 0.4M
2021-02-23 114.74 116.49 114.27 115.82 0.3M
2021-02-22 116.62 116.78 113.34 113.89 0.5M
2021-02-19 117.54 117.67 115.99 116.23 0.3M
2021-02-18 118.57 118.79 117.23 117.81 0.4M
2021-02-17 118.50 119.13 117.64 118.24 0.4M
2021-02-16 118.32 119.39 117.89 118.49 0.4M
2021-02-15 116.47 117.74 116.03 117.13 0.4M
2021-02-11 116.95 117.23 115.45 115.93 0.2M
2021-02-10 118.68 118.84 116.75 116.93 0.3M
2021-02-09 117.91 118.82 117.37 118.45 0.4M
2021-02-08 114.59 117.20 114.54 116.70 0.3M
2021-02-05 115.02 115.31 113.42 113.52 0.4M
2021-02-04 113.09 114.92 112.97 114.16 0.8M
2021-02-03 113.88 114.29 112.79 112.84 0.4M
2021-02-02 113.08 113.49 112.12 112.58 0.3M
2021-02-01 109.24 112.54 108.24 112.36 0.4M
2021-01-29 110.45 110.58 106.78 108.95 0.4M
2021-01-28 110.92 111.71 109.71 109.71 0.3M
2021-01-27 113.50 113.97 112.08 112.17 0.3M
2021-01-26 113.33 113.58 111.88 113.40 0.3M
2021-01-25 111.18 113.64 110.89 113.64 0.3M
2021-01-22 112.46 112.89 110.86 111.39 0.4M
2021-01-21 115.13 115.46 112.48 113.05 0.4M
2021-01-20 114.80 115.18 113.62 114.50 0.5M
2021-01-19 111.87 114.94 111.80 114.12 0.5M
2021-01-18 110.81 111.67 110.50 111.43 0.3M
2021-01-15 112.33 112.69 110.91 111.57 0.4M
2021-01-14 113.28 113.56 111.97 112.33 0.7M
2021-01-13 112.70 113.61 112.10 113.10 0.5M
2021-01-12 111.51 112.47 110.47 112.16 0.4M
2021-01-11 110.80 111.57 110.36 111.21 0.6M
2021-01-08 111.67 112.34 109.85 110.65 0.6M
2021-01-07 110.12 110.83 108.81 110.65 0.7M
2021-01-06 111.11 111.91 107.59 108.69 0.6M
2021-01-05 108.68 110.11 107.72 109.73 0.4M
2021-01-04 104.38 109.20 104.20 108.97 0.4M