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
2023-12-28 81.35 82.08 81.27 81.96 0.1M
2023-12-27 81.66 82.10 81.20 81.39 0.1M
2023-12-26 81.21 81.81 80.80 81.60 0.1M
2023-12-25 81.58 81.67 80.65 81.16 0.1M
2023-12-22 81.49 81.81 80.83 81.65 0.1M
2023-12-21 82.88 82.98 81.14 81.63 0.2M
2023-12-20 82.07 83.64 81.72 83.29 0.1M
2023-12-19 81.63 81.85 80.94 81.82 0.1M
2023-12-18 81.44 82.04 81.07 81.98 0.1M
2023-12-15 81.27 82.45 80.86 81.54 0.1M
2023-12-14 79.72 80.90 79.50 80.50 0.1M
2023-12-13 80.59 80.61 78.64 79.22 0.1M
2023-12-12 81.82 81.93 80.14 80.72 0.1M
2023-12-08 82.29 82.60 81.54 81.87 0.1M
2023-12-07 82.18 82.62 81.81 81.93 0.1M
2023-12-06 81.90 83.28 81.77 82.59 0.1M
2023-12-04 81.49 82.34 81.42 81.90 0.1M
2023-12-01 81.13 82.14 80.84 81.75 0.1M
2023-11-30 82.16 82.19 80.65 81.17 0.1M
2023-11-29 82.04 83.03 81.72 81.92 0.1M
2023-11-28 81.72 82.71 81.22 82.01 0.1M
2023-11-27 80.81 81.97 80.51 81.41 0.1M
2023-11-24 81.96 82.05 80.59 81.10 0.1M
2023-11-23 82.09 82.19 81.35 81.96 0.1M
2023-11-22 82.57 82.71 81.03 82.13 0.1M
2023-11-21 82.57 82.84 81.93 82.60 0.1M
2023-11-20 81.86 82.03 80.52 81.83 0.1M
2023-11-17 81.74 82.38 80.95 81.39 0.1M
2023-11-16 80.86 82.14 80.77 81.76 0.1M
2023-11-15 79.24 81.05 78.87 80.85 0.2M
2023-11-14 79.49 79.89 78.22 78.68 0.1M
2023-11-13 79.18 79.60 78.46 79.31 0.1M
2023-11-10 79.07 80.24 78.94 79.15 0.1M
2023-11-09 80.11 80.59 78.92 80.07 0.3M
2023-11-08 80.71 81.15 79.78 80.00 0.1M
2023-11-07 80.86 81.44 80.43 80.67 0.1M
2023-11-06 81.43 81.97 80.43 81.24 0.2M
2023-11-03 78.90 81.14 78.83 80.41 0.2M
2023-11-02 77.62 78.76 77.39 78.38 0.1M
2023-11-01 76.75 77.12 75.94 76.93 0.1M
2023-10-31 78.16 78.28 76.60 76.60 0.1M
2023-10-30 78.21 79.40 77.88 78.47 0.5M
2023-10-27 77.79 79.20 76.69 78.72 0.3M
2023-10-26 78.01 78.55 76.99 77.31 0.1M
2023-10-25 78.28 79.83 78.16 78.69 0.1M
2023-10-24 76.45 77.15 75.94 76.94 0.1M
2023-10-20 78.54 78.60 75.99 76.80 0.2M
2023-10-19 79.49 79.65 78.38 78.71 0.2M
2023-10-18 79.48 80.56 79.25 79.94 0.1M
2023-10-17 79.55 80.09 79.24 79.48 0.1M
2023-10-16 79.77 80.03 77.86 79.15 0.1M
2023-10-12 80.95 81.11 79.83 80.36 0.1M
2023-10-11 79.51 81.11 79.29 80.63 0.1M
2023-10-10 80.14 80.29 78.23 79.36 0.1M
2023-10-09 80.16 80.31 78.89 79.48 0.1M
2023-10-06 81.19 81.40 80.26 80.78 0.1M
2023-10-05 80.96 81.52 79.98 80.66 0.1M
2023-10-04 79.26 80.86 79.20 80.45 0.1M
2023-10-03 81.45 81.61 79.38 80.21 0.1M
2023-10-02 83.47 83.53 81.75 82.44 0.1M
2023-09-29 83.11 83.78 82.35 83.23 0.1M
2023-09-28 84.45 84.74 82.09 82.42 0.2M
2023-09-27 84.50 84.96 83.56 84.71 0.1M
2023-09-26 85.56 86.15 84.51 84.73 0.2M
2023-09-25 87.14 87.30 85.66 85.98 0.1M
2023-09-22 85.54 87.36 85.24 87.06 0.2M
2023-09-21 84.03 86.02 84.01 85.53 0.1M
2023-09-20 85.29 85.29 83.74 84.23 0.2M
2023-09-19 85.50 86.15 85.35 85.74 0.2M
2023-09-18 86.69 86.82 85.36 85.58 0.2M
2023-09-15 86.52 87.50 86.39 86.83 0.2M
2023-09-14 85.40 85.99 84.32 85.97 0.2M
2023-09-13 86.38 86.38 84.91 85.38 0.2M
2023-09-12 86.74 86.91 85.93 86.22 0.2M
2023-09-11 87.48 87.57 86.16 86.57 0.2M
2023-09-08 87.94 88.36 87.40 87.50 0.3M
2023-09-07 87.67 88.44 87.43 87.89 0.1M
2023-09-06 88.99 89.32 87.14 87.70 0.2M
2023-09-05 89.28 90.00 88.85 89.13 0.2M
2023-09-04 89.99 90.19 89.10 89.46 0.2M
2023-09-01 90.31 90.62 89.13 89.61 0.3M
2023-08-31 89.42 90.57 88.72 90.02 0.4M
2023-08-30 88.31 89.44 88.27 89.02 0.2M
2023-08-29 88.45 88.82 87.33 88.20 0.4M
2023-08-28 89.22 89.35 88.11 88.56 0.1M
2023-08-25 87.14 89.13 87.14 88.75 0.3M
2023-08-24 85.76 87.60 85.43 87.16 0.2M
2023-08-23 86.72 86.87 85.18 85.77 0.1M
2023-08-22 86.77 87.13 86.27 86.60 0.1M
2023-08-21 86.63 86.91 85.48 86.37 0.1M
2023-08-18 87.53 87.53 86.16 86.59 0.1M
2023-08-17 85.85 87.86 85.77 87.47 0.1M
2023-08-16 88.33 88.44 85.58 86.23 0.2M
2023-08-15 90.19 90.60 88.10 88.70 0.1M
2023-08-11 91.47 91.60 89.81 90.61 0.1M
2023-08-10 90.81 91.27 89.70 90.96 0.1M
2023-08-09 90.40 91.22 89.71 91.20 0.1M
2023-08-08 90.84 90.98 90.02 90.13 0.1M
2023-08-07 91.10 91.24 89.79 90.80 0.1M
2023-08-04 90.86 91.44 90.43 90.75 0.1M
2023-08-03 91.75 92.10 90.67 90.86 0.1M
2023-08-02 92.92 93.40 91.93 91.93 0.1M
2023-07-31 92.31 93.42 91.92 92.71 0.1M
2023-07-27 91.33 92.93 90.82 92.56 0.1M
2023-07-26 91.43 91.57 90.51 91.13 0.1M
2023-07-25 90.32 91.55 90.31 91.22 0.1M
2023-07-24 90.10 90.61 89.32 89.85 0.1M
2023-07-21 89.54 90.44 89.21 89.98 0.2M
2023-07-20 92.08 92.22 89.62 89.62 0.1M
2023-07-19 91.52 92.87 91.08 92.06 0.1M
2023-07-18 91.45 92.01 90.97 91.51 0.1M
2023-07-17 93.36 93.38 91.64 91.89 0.1M
2023-07-14 91.78 93.62 91.53 93.45 0.1M
2023-07-13 89.99 91.46 89.84 91.03 0.1M
2023-07-12 90.81 91.48 89.60 90.01 0.1M
2023-07-11 89.58 90.70 89.30 90.22 0.1M
2023-07-10 89.50 89.90 88.68 89.42 0.1M
2023-07-07 88.94 89.73 88.51 89.31 0.1M
2023-07-06 90.82 91.04 89.04 89.58 0.1M
2023-07-05 91.52 92.51 90.77 91.12 0.1M
2023-07-04 90.57 91.64 90.41 91.31 0.1M
2023-07-03 91.02 91.15 89.83 90.95 0.1M
2023-06-30 89.99 91.17 89.80 90.45 0.1M
2023-06-29 87.50 89.79 86.89 89.20 0.1M
2023-06-28 88.27 88.68 87.13 87.38 0.1M
2023-06-27 89.37 89.43 88.12 88.13 0.1M
2023-06-26 91.40 91.75 89.02 89.08 0.1M
2023-06-23 91.16 92.07 90.79 91.35 0.1M
2023-06-22 92.00 92.32 91.06 91.50 0.1M
2023-06-21 93.71 93.82 91.69 92.02 0.1M
2023-06-20 93.85 94.74 93.43 94.07 0.1M
2023-06-19 93.46 94.10 93.10 93.42 0.1M
2023-06-16 94.14 94.81 92.83 93.52 0.1M
2023-06-15 94.99 95.31 93.66 94.06 0.1M
2023-06-14 94.85 95.59 94.32 95.17 0.1M
2023-06-13 92.87 94.55 92.36 94.18 0.1M
2023-06-12 92.42 92.97 92.03 92.78 0.1M
2023-06-09 93.21 93.33 91.97 92.69 0.1M
2023-06-08 91.13 93.33 90.48 93.17 0.3M
2023-06-07 91.15 91.70 90.03 90.98 0.1M
2023-06-06 92.22 92.47 90.41 90.86 0.1M
2023-06-05 90.76 92.26 90.50 91.78 0.1M
2023-06-02 90.76 92.26 90.50 91.78 0.1M
2023-06-01 91.05 91.47 90.02 90.30 0.1M
2023-05-31 91.38 91.55 90.28 90.75 0.1M
2023-05-30 91.84 92.21 91.27 91.99 0.1M
2023-05-29 91.76 92.20 91.29 91.80 0.1M
2023-05-26 91.35 91.94 90.87 91.35 0.1M
2023-05-25 93.32 93.58 91.08 91.47 0.2M
2023-05-24 94.07 94.47 93.33 93.84 0.1M
2023-05-23 92.91 94.74 92.90 94.42 0.1M
2023-05-22 91.94 93.52 90.65 93.51 0.1M
2023-05-19 93.30 93.58 91.67 92.22 0.1M
2023-05-18 94.65 95.13 93.35 93.41 0.1M
2023-05-17 95.74 95.88 93.32 93.89 0.1M
2023-05-16 96.08 96.19 95.22 95.85 0.1M
2023-05-15 97.69 97.96 95.63 95.95 0.1M
2023-05-12 97.78 98.09 96.12 97.19 0.1M
2023-05-11 98.85 99.07 97.43 97.82 0.1M
2023-05-10 98.25 99.48 98.22 99.23 0.1M
2023-05-09 98.53 99.20 98.21 98.63 0.1M
2023-05-08 97.43 98.81 96.94 98.53 0.1M
2023-05-03 96.28 97.51 95.25 97.24 0.1M
2023-05-02 97.70 97.99 96.09 97.09 0.1M
2023-04-28 98.22 98.48 97.23 97.61 0.1M
2023-04-27 95.46 98.10 95.28 97.48 0.2M
2023-04-26 96.01 96.46 95.07 95.70 0.3M
2023-04-25 96.18 96.76 95.25 95.89 0.1M
2023-04-24 96.16 97.00 95.87 96.58 0.1M
2023-04-21 96.83 97.32 95.43 96.68 0.1M
2023-04-20 98.25 98.37 96.37 96.69 0.1M
2023-04-19 98.63 99.76 98.11 98.19 0.1M
2023-04-18 99.67 99.83 98.39 98.92 0.1M
2023-04-17 100.15 100.55 98.98 99.39 0.1M
2023-04-12 100.55 100.72 98.95 99.96 0.1M
2023-04-11 101.03 101.16 99.78 100.50 0.1M
2023-04-10 100.50 101.46 100.08 101.06 0.1M
2023-04-07 99.93 101.04 99.91 100.44 0.1M
2023-04-05 101.33 101.33 99.69 99.82 0.1M
2023-04-04 102.93 103.08 101.07 101.21 0.1M
2023-04-03 103.11 103.39 102.15 102.85 0.1M
2023-03-31 102.85 103.17 101.78 102.26 0.1M
2023-03-30 104.50 104.65 102.52 102.97 0.1M
2023-03-29 104.67 105.26 103.93 104.36 0.1M
2023-03-28 103.28 104.55 103.16 104.24 0.2M
2023-03-27 103.01 103.42 102.50 102.79 0.1M
2023-03-24 103.48 103.90 102.61 102.83 0.1M
2023-03-23 102.27 103.73 102.13 103.12 0.1M
2023-03-22 101.56 102.88 101.43 102.71 0.1M
2023-03-21 100.82 101.81 100.19 101.33 0.1M
2023-03-20 100.60 101.10 98.97 100.38 0.1M
2023-03-17 101.88 102.31 99.69 100.35 0.1M
2023-03-16 102.28 102.39 100.76 101.35 0.1M
2023-03-15 102.44 103.68 101.83 103.13 0.1M
2023-03-14 104.35 104.91 100.97 101.55 0.2M
2023-03-13 106.55 107.10 104.77 104.86 0.2M
2023-03-10 106.63 107.65 106.50 106.85 0.1M
2023-03-09 107.88 107.97 106.75 107.47 0.2M
2023-03-08 107.95 108.09 106.88 107.71 0.4M
2023-03-07 108.66 109.34 108.23 108.86 0.2M
2023-03-03 108.64 109.27 108.26 108.75 0.1M
2023-03-02 107.97 109.74 107.81 108.59 0.2M
2023-03-01 108.51 108.53 107.46 107.46 0.2M
2023-02-28 109.02 109.24 107.23 107.83 0.2M
2023-02-27 108.82 109.22 107.91 108.54 0.2M
2023-02-24 110.14 110.37 108.52 108.96 0.3M
2023-02-23 111.11 111.33 109.51 110.19 0.3M
2023-02-22 111.74 112.23 110.80 111.42 0.2M
2023-02-21 111.32 112.02 110.32 111.75 0.2M
2023-02-20 110.32 111.52 110.20 111.10 0.2M
2023-02-17 111.08 111.12 109.92 110.38 0.2M
2023-02-16 111.73 111.90 110.53 111.40 0.1M
2023-02-15 112.38 112.77 111.02 111.60 0.3M
2023-02-14 114.20 114.92 111.89 112.41 0.4M
2023-02-13 113.84 114.00 112.91 113.49 0.2M
2023-02-10 114.96 114.97 113.81 114.37 0.2M
2023-02-09 114.63 115.41 113.48 114.83 0.3M
2023-02-08 115.20 116.55 114.53 114.77 0.4M
2023-02-07 114.71 115.13 114.22 114.75 0.2M
2023-02-06 114.51 115.44 113.85 115.00 0.3M
2023-02-03 114.88 115.07 114.24 114.56 0.2M
2023-02-02 115.58 115.76 114.53 114.73 0.3M
2023-02-01 113.95 115.58 113.95 115.27 0.2M
2023-01-31 114.51 115.10 113.64 113.64 0.3M
2023-01-30 115.36 115.36 114.18 114.80 0.2M
2023-01-27 114.23 115.33 113.79 115.10 0.3M
2023-01-26 115.23 115.38 113.26 113.75 0.3M
2023-01-25 115.91 116.02 115.00 115.43 0.3M
2023-01-24 117.64 117.90 115.61 116.09 0.4M
2023-01-23 116.66 117.58 116.01 116.99 0.3M
2023-01-20 117.06 117.46 115.75 116.55 0.6M
2023-01-19 116.60 117.21 116.28 116.77 0.3M
2023-01-18 117.13 117.59 116.25 117.05 0.2M
2023-01-17 116.24 117.00 115.81 116.71 0.2M
2023-01-16 116.00 116.47 115.37 115.80 0.2M
2023-01-13 116.09 117.14 114.68 115.59 0.5M
2023-01-12 115.83 116.14 114.93 116.00 0.2M
2023-01-11 116.39 116.40 114.84 115.88 0.2M
2023-01-10 114.06 116.57 113.80 116.14 0.3M
2023-01-09 113.05 113.81 112.50 113.41 0.2M
2023-01-06 113.47 113.94 111.55 112.22 0.2M
2023-01-05 113.31 114.31 113.25 113.74 0.3M
2023-01-04 113.18 113.27 112.22 113.13 0.2M
2023-01-03 113.80 113.96 112.74 112.98 0.2M