暹罗白水泥

SCC
🏛️ 泰国 →
230.00
最后更新: 2025-09-30
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
2021-12-30 389.00 389.00 386.00 386.00 2.3M
2021-12-29 382.00 388.00 381.00 388.00 3.1M
2021-12-28 379.00 383.00 378.00 382.00 1.8M
2021-12-27 381.00 381.00 377.00 379.00 2.1M
2021-12-24 381.00 381.00 378.00 380.00 1.3M
2021-12-23 379.00 381.00 378.00 380.00 1.4M
2021-12-22 380.00 380.00 377.00 378.00 1.1M
2021-12-21 377.00 381.00 377.00 379.00 2.3M
2021-12-20 376.00 378.00 374.00 376.00 3.1M
2021-12-17 378.00 379.00 375.00 377.00 3.4M
2021-12-16 375.00 379.00 372.00 379.00 3.1M
2021-12-15 376.00 377.00 374.00 375.00 1.6M
2021-12-14 375.00 378.00 374.00 378.00 3.2M
2021-12-13 376.00 377.00 373.00 377.00 3.8M
2021-12-09 377.00 378.00 374.00 375.00 3.4M
2021-12-08 380.00 382.00 376.00 377.00 3.2M
2021-12-07 377.00 380.00 375.00 380.00 2.6M
2021-12-03 375.00 376.00 373.00 376.00 1.3M
2021-12-02 375.00 376.00 373.00 373.00 2.3M
2021-12-01 372.00 378.00 370.00 376.00 5.8M
2021-11-30 383.00 383.00 372.00 372.00 13.4M
2021-11-29 387.00 388.00 380.00 381.00 5.4M
2021-11-26 391.00 391.00 385.00 385.00 6.1M
2021-11-25 392.00 393.00 391.00 391.00 1.3M
2021-11-24 392.00 394.00 392.00 392.00 2.2M
2021-11-23 393.00 393.00 392.00 392.00 2.0M
2021-11-22 394.00 395.00 392.00 393.00 2.8M
2021-11-19 396.00 396.00 394.00 395.00 1.1M
2021-11-18 394.00 396.00 394.00 395.00 0.8M
2021-11-17 395.00 396.00 394.00 394.00 1.3M
2021-11-16 397.00 398.00 395.00 396.00 1.8M
2021-11-15 398.00 399.00 395.00 396.00 2.1M
2021-11-12 398.00 398.00 395.00 396.00 1.1M
2021-11-11 394.00 398.00 394.00 397.00 1.3M
2021-11-10 394.00 396.00 393.00 394.00 3.0M
2021-11-09 398.00 399.00 396.00 396.00 3.0M
2021-11-08 399.00 399.00 396.00 399.00 2.6M
2021-11-05 397.00 399.00 395.00 398.00 2.7M
2021-11-04 397.00 398.00 392.00 396.00 5.0M
2021-11-03 394.00 398.00 393.00 397.00 2.5M
2021-11-02 394.00 395.00 390.00 393.00 4.9M
2021-11-01 396.00 397.00 394.00 394.00 2.0M
2021-10-29 400.00 400.00 395.00 395.00 3.9M
2021-10-28 395.00 402.00 394.00 398.00 4.2M
2021-10-27 394.00 398.00 394.00 397.00 2.6M
2021-10-26 398.00 398.00 394.00 394.00 2.8M
2021-10-25 396.00 399.00 396.00 397.00 1.9M
2021-10-21 395.00 398.00 394.00 396.00 2.9M
2021-10-20 393.00 395.00 392.00 394.00 3.4M
2021-10-19 402.00 402.00 392.00 393.00 8.1M
2021-10-18 400.00 402.00 399.00 402.00 1.1M
2021-10-15 398.00 402.00 398.00 399.00 1.8M
2021-10-14 399.00 399.00 396.00 397.00 2.3M
2021-10-12 398.00 400.00 395.00 397.00 5.5M
2021-10-11 404.00 404.00 398.00 398.00 4.8M
2021-10-08 400.00 406.00 400.00 406.00 2.4M
2021-10-07 398.00 402.00 397.00 400.00 3.3M
2021-10-06 400.00 404.00 395.00 395.00 7.9M
2021-10-05 400.00 402.00 399.00 402.00 3.2M
2021-10-04 402.00 404.00 400.00 402.00 3.3M
2021-10-01 402.00 404.00 399.00 402.00 1.9M
2021-09-30 402.00 406.00 400.00 402.00 3.2M
2021-09-29 406.00 408.00 402.00 402.00 4.6M
2021-09-28 412.00 412.00 406.00 406.00 3.6M
2021-09-27 414.00 414.00 410.00 414.00 2.0M
2021-09-23 414.00 416.00 412.00 412.00 2.3M
2021-09-22 410.00 414.00 410.00 412.00 2.1M
2021-09-21 410.00 414.00 408.00 410.00 2.4M
2021-09-20 414.00 414.00 408.00 408.00 2.8M
2021-09-17 414.00 416.00 412.00 416.00 3.3M
2021-09-16 418.00 418.00 410.00 414.00 3.3M
2021-09-15 416.00 422.00 414.00 416.00 3.0M
2021-09-14 418.00 418.00 412.00 412.00 1.7M
2021-09-13 412.00 418.00 410.00 418.00 1.5M
2021-09-10 414.00 416.00 410.00 412.00 2.1M
2021-09-09 414.00 416.00 412.00 414.00 2.5M
2021-09-08 422.00 422.00 414.00 418.00 2.5M
2021-09-07 426.00 428.00 420.00 422.00 2.0M
2021-09-06 428.00 428.00 422.00 424.00 0.9M
2021-09-03 426.00 428.00 426.00 428.00 1.0M
2021-09-02 426.00 430.00 426.00 426.00 1.3M
2021-09-01 430.00 436.00 426.00 426.00 3.6M
2021-08-31 426.00 430.00 426.00 430.00 2.9M
2021-08-30 428.00 432.00 426.00 428.00 2.7M
2021-08-27 424.00 426.00 422.00 426.00 1.1M
2021-08-26 422.00 426.00 422.00 426.00 0.9M
2021-08-25 420.00 426.00 420.00 422.00 1.5M
2021-08-24 422.00 424.00 418.00 418.00 2.4M
2021-08-23 420.00 428.00 418.00 422.00 3.8M
2021-08-20 414.00 420.00 412.00 416.00 1.8M
2021-08-19 416.00 416.00 410.00 414.00 2.3M
2021-08-18 408.00 418.00 408.00 416.00 3.4M
2021-08-17 410.00 412.00 404.00 406.00 2.9M
2021-08-16 412.00 412.00 402.00 406.00 2.8M
2021-08-13 408.00 412.00 408.00 410.00 1.3M
2021-08-11 420.00 420.00 416.00 416.00 2.4M
2021-08-10 420.00 420.00 416.00 418.00 1.6M
2021-08-09 412.00 418.00 412.00 416.00 0.9M
2021-08-06 412.00 416.00 408.00 412.00 2.1M
2021-08-05 422.00 422.00 412.00 414.00 2.3M
2021-08-04 424.00 426.00 420.00 422.00 1.0M
2021-08-03 422.00 424.00 420.00 424.00 1.4M
2021-08-02 414.00 422.00 414.00 418.00 1.7M
2021-07-30 420.00 426.00 414.00 414.00 5.3M
2021-07-29 410.00 414.00 408.00 410.00 1.2M
2021-07-27 412.00 414.00 406.00 408.00 2.1M
2021-07-23 414.00 416.00 410.00 412.00 1.2M
2021-07-22 412.00 418.00 410.00 416.00 1.9M
2021-07-21 422.00 422.00 406.00 408.00 4.1M
2021-07-20 422.00 424.00 420.00 422.00 1.6M
2021-07-19 420.00 424.00 420.00 424.00 0.6M
2021-07-16 424.00 426.00 422.00 424.00 1.0M
2021-07-15 428.00 430.00 420.00 422.00 1.8M
2021-07-14 426.00 428.00 422.00 426.00 1.7M
2021-07-13 422.00 430.00 422.00 430.00 2.3M
2021-07-12 422.00 422.00 416.00 420.00 1.2M
2021-07-09 420.00 422.00 418.00 420.00 1.4M
2021-07-08 416.00 422.00 416.00 420.00 2.6M
2021-07-07 418.00 420.00 414.00 416.00 2.1M
2021-07-06 430.00 430.00 416.00 420.00 2.2M
2021-07-05 428.00 430.00 424.00 428.00 0.9M
2021-07-02 426.00 430.00 426.00 428.00 1.1M
2021-07-01 432.00 434.00 426.00 428.00 2.0M
2021-06-30 434.00 440.00 432.00 432.00 3.5M
2021-06-29 420.00 432.00 420.00 430.00 3.4M
2021-06-28 420.00 422.00 416.00 420.00 1.6M
2021-06-25 422.00 426.00 420.00 424.00 2.2M
2021-06-24 412.00 420.00 410.00 420.00 2.0M
2021-06-23 414.00 418.00 410.00 414.00 1.1M
2021-06-22 420.00 420.00 410.00 412.00 2.8M
2021-06-21 418.00 420.00 412.00 418.00 2.4M
2021-06-18 418.00 424.00 416.00 422.00 2.1M
2021-06-17 420.00 422.00 416.00 418.00 1.8M
2021-06-16 420.00 426.00 420.00 422.00 1.1M
2021-06-15 422.00 424.00 420.00 420.00 2.0M
2021-06-14 430.00 430.00 422.00 426.00 1.3M
2021-06-11 424.00 428.00 424.00 428.00 1.3M
2021-06-10 426.00 430.00 424.00 424.00 2.6M
2021-06-09 420.00 428.00 420.00 424.00 2.6M
2021-06-08 428.00 430.00 418.00 420.00 4.5M
2021-06-07 430.00 438.00 428.00 428.00 2.2M
2021-06-04 436.00 438.00 428.00 430.00 3.6M
2021-06-02 440.00 442.00 436.00 438.00 2.3M
2021-06-01 438.00 444.00 438.00 442.00 2.9M
2021-05-31 440.00 444.00 438.00 438.00 1.9M
2021-05-28 442.00 446.00 440.00 442.00 1.8M
2021-05-27 436.00 444.00 434.00 440.00 4.8M
2021-05-25 436.00 440.00 434.00 436.00 1.8M
2021-05-24 440.00 442.00 432.00 434.00 2.1M
2021-05-21 444.00 446.00 436.00 442.00 3.3M
2021-05-20 446.00 450.00 444.00 444.00 1.6M
2021-05-19 450.00 456.00 444.00 446.00 2.6M
2021-05-18 450.00 454.00 448.00 452.00 3.2M
2021-05-17 460.00 462.00 444.00 446.00 4.6M
2021-05-14 460.00 464.00 458.00 464.00 1.6M
2021-05-13 460.00 464.00 450.00 460.00 3.6M
2021-05-12 466.00 468.00 462.00 462.00 1.4M
2021-05-11 460.00 470.00 456.00 470.00 3.0M
2021-05-10 470.00 470.00 462.00 462.00 2.6M
2021-05-07 472.00 472.00 460.00 464.00 5.2M
2021-05-06 464.00 474.00 462.00 474.00 5.0M
2021-05-05 462.00 466.00 460.00 462.00 4.4M
2021-04-30 466.00 468.00 458.00 462.00 3.9M
2021-04-29 460.00 466.00 456.00 466.00 6.8M
2021-04-28 446.00 452.00 442.00 452.00 5.2M
2021-04-27 436.00 442.00 434.00 440.00 4.2M
2021-04-26 432.00 436.00 428.00 434.00 3.5M
2021-04-23 430.00 432.00 426.00 428.00 2.9M
2021-04-22 428.00 436.00 426.00 430.00 6.5M
2021-04-21 416.00 424.00 416.00 422.00 5.1M
2021-04-20 414.00 418.00 410.00 418.00 3.3M
2021-04-19 410.00 416.00 410.00 414.00 1.6M
2021-04-16 410.00 416.00 408.00 410.00 5.4M
2021-04-12 410.00 410.00 404.00 406.00 2.6M
2021-04-09 395.00 410.00 394.00 408.00 11.5M
2021-04-08 388.00 393.00 385.00 389.00 5.5M
2021-04-07 397.00 399.00 395.00 396.00 3.9M
2021-04-05 402.00 402.00 398.00 399.00 1.6M
2021-04-02 398.00 402.00 396.00 402.00 2.0M
2021-04-01 399.00 400.00 397.00 397.00 2.2M
2021-03-31 402.00 402.00 399.00 399.00 2.3M
2021-03-30 400.00 402.00 399.00 402.00 2.5M
2021-03-29 397.00 402.00 396.00 398.00 4.1M
2021-03-26 395.00 397.00 392.00 395.00 1.9M
2021-03-25 398.00 398.00 393.00 394.00 3.7M
2021-03-24 387.00 396.00 386.00 396.00 8.1M
2021-03-23 380.00 387.00 379.00 386.00 5.5M
2021-03-22 379.00 381.00 377.00 378.00 2.0M
2021-03-19 378.00 382.00 378.00 378.00 4.0M
2021-03-18 379.00 382.00 379.00 379.00 2.1M
2021-03-17 379.00 382.00 376.00 376.00 2.7M
2021-03-16 378.00 382.00 378.00 379.00 4.1M
2021-03-15 377.00 378.00 374.00 377.00 1.7M
2021-03-12 374.00 376.00 372.00 374.00 1.6M
2021-03-11 376.00 378.00 374.00 374.00 3.1M
2021-03-10 371.00 377.00 370.00 377.00 2.7M
2021-03-09 371.00 373.00 370.00 371.00 1.3M
2021-03-08 369.00 375.00 368.00 370.00 3.2M
2021-03-05 369.00 372.00 367.00 368.00 3.2M
2021-03-04 370.00 373.00 370.00 370.00 2.1M
2021-03-03 368.00 373.00 367.00 373.00 2.1M
2021-03-02 369.00 369.00 365.00 366.00 1.9M
2021-03-01 365.00 373.00 364.00 369.00 2.5M
2021-02-25 369.00 372.00 366.00 366.00 3.2M
2021-02-24 371.00 371.00 365.00 366.00 1.9M
2021-02-23 368.00 371.00 367.00 368.00 2.4M
2021-02-22 371.00 374.00 365.00 365.00 2.5M
2021-02-19 370.00 371.00 369.00 370.00 1.8M
2021-02-18 372.00 375.00 370.00 370.00 1.8M
2021-02-17 374.00 375.00 372.00 372.00 1.6M
2021-02-16 375.00 376.00 374.00 374.00 1.7M
2021-02-15 376.00 376.00 373.00 374.00 1.6M
2021-02-11 375.00 377.00 374.00 375.00 1.9M
2021-02-10 379.00 379.00 375.00 376.00 1.7M
2021-02-09 374.00 379.00 374.00 375.00 3.2M
2021-02-08 371.00 374.00 371.00 373.00 2.6M
2021-02-05 372.00 374.00 370.00 371.00 2.3M
2021-02-04 374.00 375.00 369.00 372.00 3.8M
2021-02-03 384.00 385.00 374.00 374.00 5.0M
2021-02-02 377.00 384.00 376.00 383.00 3.7M
2021-02-01 376.00 377.00 373.00 374.00 3.5M
2021-01-29 383.00 384.00 378.00 378.00 4.1M
2021-01-28 390.00 392.00 380.00 381.00 7.9M
2021-01-27 394.00 398.00 390.00 392.00 4.0M
2021-01-26 394.00 396.00 391.00 395.00 2.6M
2021-01-25 395.00 398.00 392.00 396.00 2.9M
2021-01-22 389.00 395.00 388.00 393.00 4.4M
2021-01-21 389.00 390.00 384.00 386.00 2.0M
2021-01-20 388.00 390.00 384.00 387.00 3.5M
2021-01-19 389.00 391.00 387.00 388.00 2.6M
2021-01-18 390.00 391.00 386.00 387.00 1.8M
2021-01-15 392.00 395.00 389.00 390.00 3.0M
2021-01-14 386.00 395.00 386.00 390.00 4.8M
2021-01-13 383.00 390.00 381.00 386.00 3.8M
2021-01-12 383.00 385.00 378.00 382.00 2.9M
2021-01-11 386.00 387.00 383.00 384.00 2.0M
2021-01-08 385.00 388.00 380.00 385.00 4.4M
2021-01-07 378.00 385.00 377.00 381.00 3.0M
2021-01-06 381.00 382.00 376.00 376.00 3.3M
2021-01-05 376.00 381.00 376.00 379.00 3.1M
2021-01-04 375.00 380.00 373.00 377.00 3.4M