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
2022-12-30 113.78 114.31 113.39 113.58 0.2M
2022-12-29 113.29 114.23 112.91 113.66 0.2M
2022-12-28 113.08 113.71 112.81 113.30 0.3M
2022-12-27 111.58 113.21 111.34 112.86 0.2M
2022-12-26 110.18 111.25 110.18 110.80 0.2M
2022-12-23 110.41 110.64 109.79 110.15 0.1M
2022-12-22 111.06 111.24 109.91 110.45 0.3M
2022-12-21 110.81 110.99 110.05 110.64 0.3M
2022-12-20 111.97 112.03 109.67 110.61 0.6M
2022-12-19 112.76 113.09 111.71 111.77 0.4M
2022-12-16 112.89 113.13 111.82 112.60 0.7M
2022-12-15 114.58 114.71 112.90 113.43 0.4M
2022-12-14 114.11 115.00 113.97 114.47 0.4M
2022-12-13 114.79 115.04 113.45 113.73 0.2M
2022-12-09 114.12 115.16 113.74 114.44 0.1M
2022-12-08 113.98 114.09 113.01 114.07 0.1M
2022-12-07 113.98 114.48 113.56 113.62 0.2M
2022-12-06 114.52 114.88 113.53 113.79 0.2M
2022-12-02 116.04 116.18 114.54 114.96 0.2M
2022-12-01 116.45 116.48 115.53 115.97 0.2M
2022-11-30 115.50 115.73 114.89 115.35 0.1M
2022-11-29 114.15 115.51 113.80 115.34 0.2M
2022-11-28 114.32 114.78 113.97 114.32 0.2M
2022-11-25 115.21 115.40 114.37 114.76 0.2M
2022-11-24 114.88 115.22 114.52 115.01 0.3M
2022-11-23 113.92 114.82 113.71 114.47 0.3M
2022-11-22 114.88 115.03 113.33 113.74 0.2M
2022-11-21 114.47 115.11 114.01 114.65 0.3M
2022-11-18 114.83 115.24 114.44 114.91 0.2M
2022-11-17 115.50 115.68 114.42 114.88 0.2M
2022-11-16 116.25 116.28 115.15 115.78 0.5M
2022-11-15 116.87 117.15 115.99 116.52 0.2M
2022-11-14 115.70 116.93 115.67 116.37 0.2M
2022-11-11 116.31 116.84 115.42 116.51 0.3M
2022-11-10 114.09 115.40 113.31 115.18 0.2M
2022-11-09 116.65 116.67 114.36 115.08 0.2M
2022-11-08 116.60 117.30 115.98 116.19 0.2M
2022-11-07 115.52 116.57 115.37 116.22 0.2M
2022-11-04 113.88 115.55 113.61 114.87 0.3M
2022-11-03 113.56 114.25 112.96 113.77 0.3M
2022-11-02 112.82 114.36 112.70 113.55 0.2M
2022-11-01 111.42 112.77 111.08 112.52 0.3M
2022-10-31 110.71 111.30 110.55 110.90 0.3M
2022-10-28 110.69 111.24 109.96 110.34 0.3M
2022-10-27 110.13 111.41 109.30 110.95 0.3M
2022-10-26 110.46 110.64 109.44 109.94 0.2M
2022-10-25 110.12 110.78 109.51 110.49 0.2M
2022-10-21 109.80 110.43 109.52 109.57 0.3M
2022-10-20 109.46 110.26 108.88 109.89 0.3M
2022-10-19 108.97 110.75 108.68 109.70 0.2M
2022-10-18 108.63 109.29 107.95 108.78 0.3M
2022-10-17 107.97 108.82 106.88 108.17 0.3M
2022-10-12 107.89 108.12 107.05 107.56 0.4M
2022-10-11 107.47 108.27 106.86 107.69 0.4M
2022-10-10 108.18 108.20 106.70 107.49 0.4M
2022-10-07 110.76 110.93 108.09 108.89 0.4M
2022-10-06 109.82 111.54 109.68 110.78 0.3M
2022-10-05 109.95 110.26 109.00 109.36 0.3M
2022-10-04 109.64 110.34 108.26 109.26 0.6M
2022-10-03 109.54 110.60 108.62 108.79 0.4M
2022-09-30 109.28 110.35 108.97 109.97 0.3M
2022-09-29 110.17 111.42 109.11 109.40 0.3M
2022-09-28 111.76 111.88 109.65 109.66 0.2M
2022-09-27 112.56 113.00 111.86 112.23 0.3M
2022-09-26 113.77 113.91 112.03 112.51 0.3M
2022-09-23 115.02 115.29 113.58 113.96 0.2M
2022-09-22 114.68 115.52 113.73 114.81 0.3M
2022-09-21 115.11 115.51 114.20 114.33 0.2M
2022-09-20 114.80 115.89 114.78 115.01 0.2M
2022-09-19 115.07 115.42 114.17 114.48 0.2M
2022-09-16 116.30 116.81 115.14 115.14 0.5M
2022-09-15 117.45 117.46 116.05 116.64 0.4M
2022-09-14 115.33 117.29 115.17 117.16 0.4M
2022-09-13 117.36 117.41 116.51 116.75 0.2M
2022-09-12 116.35 117.60 116.27 116.90 0.2M
2022-09-09 115.66 116.11 115.07 115.56 0.5M
2022-09-08 115.27 116.03 115.00 115.44 0.4M
2022-09-07 114.11 114.59 113.31 114.23 0.4M
2022-09-06 114.35 114.69 113.86 114.15 0.2M
2022-09-05 114.34 114.64 113.61 113.99 0.2M
2022-09-02 115.81 115.82 113.86 114.26 0.7M
2022-09-01 117.86 118.03 115.44 115.75 0.3M
2022-08-31 117.49 118.20 116.94 118.20 0.3M
2022-08-30 117.87 118.23 117.24 118.03 0.3M
2022-08-29 117.88 118.59 117.56 118.03 0.3M
2022-08-26 120.16 120.44 118.87 119.58 0.2M
2022-08-25 120.22 120.76 119.62 120.07 0.3M
2022-08-24 118.69 120.34 118.44 119.45 0.4M
2022-08-23 117.31 119.37 117.15 118.67 0.3M
2022-08-22 118.60 118.60 117.31 117.77 0.2M
2022-08-19 120.24 120.55 118.64 118.99 0.3M
2022-08-18 119.91 120.63 119.17 120.30 0.4M
2022-08-17 119.33 120.41 119.04 119.91 0.3M
2022-08-16 119.36 119.82 118.86 119.29 0.3M
2022-08-15 117.60 119.07 117.39 118.57 0.3M
2022-08-11 118.68 118.70 116.67 117.47 0.4M
2022-08-10 117.13 118.22 116.63 117.81 0.4M
2022-08-09 116.48 117.23 115.83 116.94 0.2M
2022-08-08 115.40 116.22 114.46 116.15 0.2M
2022-08-05 116.21 116.35 115.03 115.68 0.2M
2022-08-04 115.71 116.49 115.13 115.83 0.2M
2022-08-03 115.28 116.11 114.54 115.05 0.3M
2022-08-02 114.92 115.49 114.48 115.21 0.2M
2022-08-01 114.13 115.25 113.93 115.10 0.3M
2022-07-27 113.25 113.63 112.32 113.48 0.2M
2022-07-26 116.15 116.16 113.10 113.45 0.3M
2022-07-25 115.53 116.32 115.24 116.18 0.4M
2022-07-22 114.87 116.10 114.42 115.37 0.2M
2022-07-21 114.19 114.77 113.60 114.44 0.2M
2022-07-20 114.80 115.11 113.54 114.10 0.1M
2022-07-19 114.00 114.45 112.75 113.68 0.2M
2022-07-18 113.64 114.78 113.11 114.24 0.2M
2022-07-15 113.47 113.78 111.65 112.99 0.3M
2022-07-14 114.15 114.93 112.94 113.62 0.2M
2022-07-12 115.79 115.92 114.66 115.12 0.2M
2022-07-11 116.06 116.73 115.47 115.99 0.1M
2022-07-08 116.31 117.18 115.97 116.25 0.1M
2022-07-07 115.23 115.83 114.26 115.27 0.2M
2022-07-06 115.23 115.40 113.70 114.96 0.2M
2022-07-05 117.83 118.05 115.24 115.54 0.2M
2022-07-04 118.30 118.52 116.61 117.32 0.2M
2022-07-01 119.28 119.33 117.91 118.64 0.2M
2022-06-30 120.25 120.66 118.53 119.27 0.3M
2022-06-29 120.24 120.70 119.80 120.30 0.2M
2022-06-28 120.09 121.69 119.87 121.09 0.2M
2022-06-27 119.96 121.37 119.73 120.46 0.4M
2022-06-24 119.40 119.69 118.43 119.19 0.3M
2022-06-23 119.74 119.90 118.61 118.96 0.2M
2022-06-22 118.88 119.93 118.32 118.72 0.3M
2022-06-21 118.82 119.17 117.86 118.85 0.4M
2022-06-20 117.45 118.57 117.44 117.88 0.3M
2022-06-17 119.53 120.10 117.00 117.71 0.4M
2022-06-16 123.92 123.95 119.92 120.46 0.5M
2022-06-15 123.92 123.96 122.39 123.11 0.5M
2022-06-14 121.66 124.03 121.50 123.29 0.3M
2022-06-13 123.82 124.57 121.29 121.70 0.5M
2022-06-10 126.49 126.67 125.28 125.71 0.5M
2022-06-09 125.87 127.79 125.61 126.64 0.4M
2022-06-08 125.62 126.58 125.23 125.71 0.3M
2022-06-07 124.94 125.71 124.69 125.00 0.5M
2022-06-06 125.15 125.63 124.14 124.92 0.4M
2022-06-02 124.73 126.24 124.47 125.12 0.3M
2022-06-01 124.50 125.30 123.61 124.66 0.4M
2022-05-31 124.51 125.22 123.62 124.64 0.5M
2022-05-30 123.92 124.44 123.49 124.33 0.4M
2022-05-27 123.55 124.07 122.49 123.12 1.3M
2022-05-26 122.22 123.02 121.79 122.60 0.6M
2022-05-25 122.60 124.13 121.86 122.08 0.5M
2022-05-24 122.60 122.60 121.36 121.96 0.5M
2022-05-23 121.57 122.41 121.34 122.39 0.4M
2022-05-20 120.95 121.78 120.60 121.09 0.5M
2022-05-19 118.62 120.40 118.47 119.55 0.3M
2022-05-18 119.77 120.88 118.74 120.85 0.4M
2022-05-17 117.01 120.04 116.60 119.84 0.5M
2022-05-13 117.18 117.43 115.82 115.96 0.6M
2022-05-12 117.86 118.16 115.36 115.89 0.6M
2022-05-11 119.02 119.94 117.31 118.55 0.3M
2022-05-10 117.86 119.10 116.61 118.79 0.4M
2022-05-09 119.48 119.50 117.98 118.07 0.4M
2022-05-06 119.61 120.71 119.28 119.61 0.3M
2022-05-05 123.06 123.75 121.45 121.62 0.4M
2022-05-03 122.89 123.19 121.86 122.12 0.4M
2022-04-29 122.34 123.79 122.11 122.69 0.2M
2022-04-28 120.10 122.54 119.86 122.15 0.3M
2022-04-27 120.87 121.01 118.39 119.95 0.7M
2022-04-26 123.53 123.90 121.72 121.74 0.4M
2022-04-25 123.59 123.81 122.55 122.93 0.3M
2022-04-22 124.47 124.81 123.78 124.67 0.3M
2022-04-21 124.50 125.57 124.18 124.80 0.4M
2022-04-20 124.78 125.18 124.04 124.12 0.3M
2022-04-19 123.30 124.60 123.29 124.29 0.4M
2022-04-18 122.56 123.56 122.26 123.15 0.4M
2022-04-12 122.53 123.14 122.09 122.85 0.2M
2022-04-11 124.05 124.50 122.72 123.24 0.3M
2022-04-08 124.49 125.42 123.88 124.50 0.6M
2022-04-07 125.59 125.87 123.62 123.96 0.7M
2022-04-05 126.03 127.14 125.79 126.55 0.7M
2022-04-04 126.43 126.93 125.66 125.90 0.2M
2022-04-01 127.13 127.17 125.66 126.21 0.3M
2022-03-31 127.86 127.98 126.34 127.37 0.5M
2022-03-30 127.84 128.36 126.41 127.88 0.6M
2022-03-29 126.00 127.56 125.46 126.92 0.4M
2022-03-28 124.93 125.61 124.51 125.37 0.2M
2022-03-25 125.52 126.28 124.29 124.71 0.4M
2022-03-24 125.23 126.26 124.69 125.40 0.6M
2022-03-23 125.23 125.83 124.67 125.33 0.7M
2022-03-22 124.34 125.53 124.04 124.31 1.0M
2022-03-21 126.56 126.69 123.96 124.31 0.3M
2022-03-18 125.98 126.68 125.35 125.59 0.3M
2022-03-17 125.32 127.13 125.31 125.93 0.4M
2022-03-16 124.21 124.80 123.34 124.38 0.4M
2022-03-15 124.28 124.87 122.18 122.91 0.9M
2022-03-14 124.20 124.73 123.24 124.02 1.1M
2022-03-11 121.74 124.48 121.61 124.12 3.1M
2022-03-10 121.83 123.26 121.77 121.79 1.3M
2022-03-09 119.76 120.99 117.50 120.84 3.1M
2022-03-08 120.21 120.97 116.41 118.95 0.8M
2022-03-07 122.22 122.52 119.53 120.59 0.7M
2022-03-04 125.43 125.47 123.51 123.58 0.9M
2022-03-03 126.88 127.46 125.32 126.07 0.5M
2022-03-02 128.49 128.77 126.48 127.29 0.4M
2022-03-01 128.67 129.47 128.30 128.41 0.5M
2022-02-28 128.38 128.65 126.42 128.10 0.6M
2022-02-25 130.39 130.80 129.09 129.78 0.7M
2022-02-24 131.53 131.71 128.87 129.68 0.9M
2022-02-23 131.54 132.21 130.82 132.09 2.4M
2022-02-22 130.12 130.95 129.73 130.92 0.7M
2022-02-21 132.56 133.20 130.54 130.54 0.8M
2022-02-18 133.76 134.03 132.47 132.70 0.5M
2022-02-17 134.33 135.02 133.86 134.11 0.4M
2022-02-15 133.39 134.44 132.59 133.89 1.0M
2022-02-14 133.97 134.44 132.86 132.98 0.3M
2022-02-11 133.68 134.64 133.41 134.12 0.3M
2022-02-10 135.19 135.35 133.31 133.95 0.3M
2022-02-09 133.03 135.91 132.87 134.80 0.3M
2022-02-08 133.20 133.48 131.81 132.79 0.2M
2022-02-07 132.72 133.81 132.23 132.84 0.3M
2022-02-04 132.15 132.66 131.58 132.08 0.5M
2022-02-03 131.31 132.39 130.86 132.00 0.2M
2022-02-02 131.62 131.88 130.89 131.53 0.1M
2022-02-01 131.70 132.11 130.94 131.38 0.3M
2022-01-31 131.87 132.09 131.19 131.23 0.2M
2022-01-28 131.92 132.17 130.96 131.35 0.3M
2022-01-27 130.94 131.64 129.93 131.61 0.9M
2022-01-26 131.40 132.48 131.15 131.61 0.2M
2022-01-25 130.39 131.03 129.25 130.69 0.5M
2022-01-24 130.53 131.81 130.22 130.89 0.9M
2022-01-21 131.25 131.37 129.19 130.67 2.1M
2022-01-20 133.41 133.73 131.73 131.93 1.5M
2022-01-19 133.00 133.87 132.57 133.25 0.7M
2022-01-18 134.85 135.16 132.66 133.15 0.9M
2022-01-17 135.42 135.73 134.33 134.46 1.1M
2022-01-14 135.73 135.98 134.66 135.36 1.2M
2022-01-13 136.91 137.29 135.69 136.35 2.3M
2022-01-12 136.70 137.00 135.72 136.80 0.7M
2022-01-11 134.23 136.10 134.08 135.65 0.9M
2022-01-10 133.46 134.53 132.70 133.59 0.6M
2022-01-07 133.51 133.97 132.10 132.89 0.7M
2022-01-06 134.00 134.33 132.41 132.94 1.4M
2022-01-05 133.65 135.06 133.49 134.84 0.8M
2022-01-04 133.40 133.91 133.02 133.45 0.9M