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
2023-12-28 302.00 306.00 301.00 306.00 2.3M
2023-12-27 302.00 304.00 300.00 301.00 1.6M
2023-12-26 295.00 304.00 294.00 301.00 4.1M
2023-12-25 295.00 297.00 294.00 296.00 0.6M
2023-12-22 294.00 296.00 292.00 296.00 1.3M
2023-12-21 295.00 296.00 293.00 294.00 2.5M
2023-12-20 296.00 298.00 294.00 297.00 2.9M
2023-12-19 291.00 296.00 290.00 296.00 1.2M
2023-12-18 293.00 294.00 291.00 294.00 0.7M
2023-12-15 292.00 295.00 291.00 295.00 2.2M
2023-12-14 288.00 292.00 286.00 292.00 1.3M
2023-12-13 290.00 290.00 285.00 287.00 1.7M
2023-12-12 291.00 292.00 288.00 290.00 1.2M
2023-12-08 294.00 294.00 290.00 292.00 2.2M
2023-12-07 292.00 296.00 292.00 295.00 1.3M
2023-12-06 292.00 294.00 290.00 292.00 1.0M
2023-12-04 287.00 295.00 287.00 294.00 1.6M
2023-12-01 286.00 290.00 286.00 288.00 0.5M
2023-11-30 293.00 293.00 287.00 287.00 4.5M
2023-11-29 293.00 293.00 289.00 290.00 2.0M
2023-11-28 291.00 295.00 289.00 294.00 0.8M
2023-11-27 292.00 293.00 289.00 290.00 1.7M
2023-11-24 294.00 295.00 292.00 292.00 0.6M
2023-11-23 296.00 296.00 294.00 294.00 0.8M
2023-11-22 294.00 296.00 292.00 295.00 1.3M
2023-11-21 292.00 295.00 290.00 294.00 1.9M
2023-11-20 290.00 291.00 289.00 289.00 0.8M
2023-11-17 290.00 293.00 289.00 291.00 1.1M
2023-11-16 289.00 292.00 288.00 290.00 1.2M
2023-11-15 289.00 292.00 289.00 290.00 1.2M
2023-11-14 288.00 291.00 288.00 288.00 0.7M
2023-11-13 291.00 291.00 287.00 288.00 1.5M
2023-11-10 294.00 295.00 290.00 290.00 1.2M
2023-11-09 296.00 297.00 292.00 294.00 1.4M
2023-11-08 294.00 300.00 293.00 299.00 3.0M
2023-11-07 293.00 296.00 293.00 293.00 2.1M
2023-11-06 291.00 295.00 291.00 293.00 3.1M
2023-11-03 292.00 292.00 289.00 290.00 1.3M
2023-11-02 290.00 291.00 288.00 291.00 1.3M
2023-11-01 287.00 290.00 287.00 287.00 1.1M
2023-10-31 292.00 292.00 287.00 288.00 1.3M
2023-10-30 290.00 292.00 287.00 291.00 2.4M
2023-10-27 288.00 294.00 284.00 293.00 2.3M
2023-10-26 291.00 291.00 286.00 287.00 1.5M
2023-10-25 285.00 292.00 284.00 291.00 2.3M
2023-10-24 284.00 286.00 282.00 283.00 2.0M
2023-10-20 290.00 291.00 286.00 286.00 2.7M
2023-10-19 293.00 295.00 290.00 290.00 2.1M
2023-10-18 293.00 297.00 293.00 296.00 0.9M
2023-10-17 298.00 298.00 292.00 293.00 3.6M
2023-10-16 299.00 299.00 293.00 297.00 2.6M
2023-10-12 301.00 303.00 300.00 300.00 1.5M
2023-10-11 301.00 304.00 301.00 302.00 1.4M
2023-10-10 304.00 304.00 300.00 301.00 0.9M
2023-10-09 300.00 303.00 299.00 303.00 1.1M
2023-10-06 304.00 306.00 301.00 302.00 1.1M
2023-10-05 299.00 305.00 298.00 305.00 2.1M
2023-10-04 296.00 299.00 296.00 298.00 1.6M
2023-10-03 300.00 302.00 297.00 298.00 2.0M
2023-10-02 302.00 305.00 300.00 302.00 1.0M
2023-09-29 300.00 304.00 299.00 301.00 2.1M
2023-09-28 304.00 305.00 298.00 299.00 3.6M
2023-09-27 304.00 306.00 302.00 305.00 1.1M
2023-09-26 304.00 306.00 303.00 303.00 1.2M
2023-09-25 310.00 310.00 305.00 305.00 1.5M
2023-09-22 306.00 310.00 305.00 310.00 1.3M
2023-09-21 303.00 307.00 303.00 306.00 1.1M
2023-09-20 307.00 307.00 301.00 303.00 3.2M
2023-09-19 308.00 309.00 306.00 306.00 0.8M
2023-09-18 310.00 310.00 308.00 308.00 0.5M
2023-09-15 310.00 312.00 308.00 310.00 2.0M
2023-09-14 309.00 310.00 307.00 310.00 0.7M
2023-09-13 311.00 311.00 306.00 308.00 1.9M
2023-09-12 310.00 311.00 309.00 311.00 1.0M
2023-09-11 311.00 311.00 309.00 310.00 1.1M
2023-09-08 311.00 312.00 310.00 311.00 1.8M
2023-09-07 312.00 314.00 311.00 311.00 1.2M
2023-09-06 312.00 312.00 310.00 311.00 1.3M
2023-09-05 311.00 314.00 309.00 312.00 1.4M
2023-09-04 312.00 314.00 310.00 311.00 1.9M
2023-09-01 314.00 316.00 312.00 312.00 1.6M
2023-08-31 315.00 318.00 313.00 313.00 5.9M
2023-08-30 315.00 318.00 315.00 315.00 1.2M
2023-08-29 315.00 318.00 315.00 316.00 1.4M
2023-08-28 319.00 319.00 314.00 315.00 1.9M
2023-08-25 316.00 320.00 315.00 319.00 1.6M
2023-08-24 314.00 317.00 313.00 316.00 1.6M
2023-08-23 313.00 316.00 312.00 314.00 1.8M
2023-08-22 314.00 315.00 311.00 313.00 2.4M
2023-08-21 313.00 314.00 311.00 313.00 1.6M
2023-08-18 317.00 318.00 313.00 314.00 1.6M
2023-08-17 312.00 318.00 310.00 317.00 1.6M
2023-08-16 315.00 315.00 311.00 313.00 1.2M
2023-08-15 315.00 317.00 313.00 314.00 1.5M
2023-08-11 318.00 318.00 315.00 317.00 1.0M
2023-08-10 316.00 318.00 315.00 318.00 1.0M
2023-08-09 317.00 318.00 314.00 318.00 1.8M
2023-08-08 320.00 322.00 319.00 319.00 1.2M
2023-08-07 320.00 322.00 318.00 319.00 1.8M
2023-08-04 322.00 324.00 320.00 320.00 1.5M
2023-08-03 322.00 324.00 321.00 324.00 1.0M
2023-08-02 324.00 325.00 322.00 324.00 1.3M
2023-07-31 323.00 325.00 321.00 325.00 2.0M
2023-07-27 322.00 323.00 317.00 322.00 2.0M
2023-07-26 318.00 319.00 316.00 318.00 1.6M
2023-07-25 321.00 321.00 317.00 320.00 1.6M
2023-07-24 321.00 324.00 318.00 319.00 1.0M
2023-07-21 319.00 323.00 316.00 321.00 1.6M
2023-07-20 326.00 327.00 318.00 319.00 3.9M
2023-07-19 328.00 330.00 324.00 324.00 2.5M
2023-07-18 327.00 329.00 326.00 328.00 1.2M
2023-07-17 329.00 330.00 326.00 327.00 1.5M
2023-07-14 324.00 328.00 323.00 328.00 1.8M
2023-07-13 326.00 327.00 323.00 323.00 1.4M
2023-07-12 324.00 326.00 323.00 326.00 1.9M
2023-07-11 324.00 325.00 322.00 323.00 1.2M
2023-07-10 324.00 325.00 321.00 324.00 1.2M
2023-07-07 322.00 323.00 320.00 322.00 1.3M
2023-07-06 325.00 326.00 320.00 323.00 2.1M
2023-07-05 325.00 327.00 322.00 327.00 2.3M
2023-07-04 325.00 329.00 325.00 326.00 1.9M
2023-07-03 323.00 326.00 320.00 326.00 1.7M
2023-06-30 321.00 324.00 320.00 322.00 1.7M
2023-06-29 322.00 324.00 320.00 320.00 1.4M
2023-06-28 323.00 326.00 321.00 322.00 1.6M
2023-06-27 326.00 328.00 321.00 321.00 1.4M
2023-06-26 326.00 328.00 324.00 324.00 1.1M
2023-06-23 326.00 328.00 325.00 325.00 0.6M
2023-06-22 326.00 328.00 321.00 327.00 1.2M
2023-06-21 330.00 330.00 325.00 325.00 1.6M
2023-06-20 331.00 334.00 330.00 331.00 2.0M
2023-06-19 330.00 330.00 325.00 329.00 2.2M
2023-06-16 331.00 333.00 330.00 331.00 1.9M
2023-06-15 335.00 336.00 330.00 331.00 1.5M
2023-06-14 336.00 337.00 335.00 335.00 1.8M
2023-06-13 332.00 335.00 332.00 334.00 1.3M
2023-06-12 333.00 334.00 331.00 332.00 0.6M
2023-06-09 337.00 337.00 333.00 333.00 2.0M
2023-06-08 333.00 338.00 332.00 338.00 2.6M
2023-06-07 329.00 334.00 329.00 332.00 3.0M
2023-06-06 327.00 329.00 325.00 328.00 1.2M
2023-06-02 323.00 327.00 321.00 325.00 1.3M
2023-06-01 321.00 324.00 320.00 323.00 0.9M
2023-05-31 323.00 325.00 319.00 319.00 6.2M
2023-05-30 330.00 332.00 323.00 325.00 3.1M
2023-05-29 332.00 332.00 330.00 332.00 1.2M
2023-05-26 330.00 332.00 328.00 332.00 1.5M
2023-05-25 335.00 336.00 330.00 330.00 2.1M
2023-05-24 335.00 337.00 334.00 336.00 0.9M
2023-05-23 335.00 339.00 333.00 337.00 1.3M
2023-05-22 335.00 336.00 331.00 336.00 2.2M
2023-05-19 339.00 339.00 336.00 339.00 1.6M
2023-05-18 340.00 340.00 336.00 339.00 1.5M
2023-05-17 337.00 340.00 335.00 339.00 3.6M
2023-05-16 335.00 339.00 334.00 337.00 1.8M
2023-05-15 338.00 338.00 333.00 333.00 1.7M
2023-05-12 334.00 337.00 332.00 336.00 2.3M
2023-05-11 334.00 334.00 331.00 334.00 1.0M
2023-05-10 330.00 335.00 330.00 334.00 1.9M
2023-05-09 334.00 335.00 331.00 334.00 2.1M
2023-05-08 332.00 335.00 329.00 335.00 4.4M
2023-05-03 318.00 327.00 314.00 325.00 5.0M
2023-05-02 315.00 316.00 312.00 316.00 1.2M
2023-04-28 312.00 314.00 308.00 314.00 2.2M
2023-04-27 306.00 313.00 306.00 311.00 4.8M
2023-04-26 304.00 304.00 301.00 301.00 1.2M
2023-04-25 304.00 305.00 300.00 303.00 1.9M
2023-04-24 305.00 306.00 302.00 305.00 1.0M
2023-04-21 305.00 307.00 301.00 304.00 2.4M
2023-04-20 311.00 312.00 305.00 305.00 1.8M
2023-04-19 311.00 312.00 308.00 309.00 2.4M
2023-04-18 315.00 315.00 312.00 312.00 1.0M
2023-04-17 317.00 317.00 312.00 315.00 1.3M
2023-04-12 312.00 316.00 311.00 316.00 1.2M
2023-04-11 315.00 316.00 311.00 312.00 1.3M
2023-04-10 313.00 316.00 313.00 314.00 0.8M
2023-04-07 314.00 315.00 312.00 312.00 0.8M
2023-04-05 314.00 316.00 313.00 315.00 0.9M
2023-04-04 319.00 319.00 314.00 315.00 1.5M
2023-04-03 316.00 318.00 314.00 317.00 1.4M
2023-03-31 315.00 317.00 315.00 315.00 0.9M
2023-03-30 321.00 321.00 315.00 315.00 1.9M
2023-03-29 321.00 321.00 319.00 321.00 0.7M
2023-03-28 320.00 321.00 318.00 320.00 1.3M
2023-03-27 321.00 321.00 319.00 319.00 0.5M
2023-03-24 322.00 322.00 318.00 319.00 1.4M
2023-03-23 318.00 323.00 318.00 322.00 1.1M
2023-03-22 321.00 322.00 318.00 321.00 0.9M
2023-03-21 317.00 320.00 315.00 320.00 1.2M
2023-03-20 313.00 316.00 311.00 315.00 2.3M
2023-03-17 320.00 320.00 313.00 315.00 4.2M
2023-03-16 320.00 321.00 315.00 318.00 2.7M
2023-03-15 322.00 326.00 321.00 323.00 2.3M
2023-03-14 328.00 329.00 316.00 316.00 4.2M
2023-03-13 330.00 332.00 328.00 329.00 2.0M
2023-03-10 330.00 331.00 328.00 331.00 1.1M
2023-03-09 331.00 332.00 330.00 331.00 1.5M
2023-03-08 330.00 333.00 327.00 331.00 3.9M
2023-03-07 332.00 337.00 332.00 334.00 3.8M
2023-03-03 332.00 333.00 328.00 328.00 1.5M
2023-03-02 322.00 332.00 322.00 330.00 4.0M
2023-03-01 329.00 329.00 321.00 321.00 3.2M
2023-02-28 329.00 331.00 326.00 327.00 2.5M
2023-02-27 330.00 332.00 328.00 328.00 1.8M
2023-02-24 337.00 338.00 330.00 331.00 1.9M
2023-02-23 336.00 339.00 336.00 338.00 1.1M
2023-02-22 340.00 340.00 335.00 336.00 1.9M
2023-02-21 339.00 342.00 338.00 340.00 1.2M
2023-02-20 341.00 341.00 338.00 339.00 0.5M
2023-02-17 339.00 340.00 337.00 340.00 0.9M
2023-02-16 338.00 340.00 337.00 340.00 1.3M
2023-02-15 338.00 340.00 338.00 338.00 0.9M
2023-02-14 336.00 341.00 336.00 341.00 3.3M
2023-02-13 338.00 339.00 335.00 335.00 1.8M
2023-02-10 337.00 340.00 337.00 338.00 1.9M
2023-02-09 338.00 339.00 335.00 338.00 2.1M
2023-02-08 338.00 340.00 337.00 338.00 2.1M
2023-02-07 337.00 339.00 336.00 338.00 2.3M
2023-02-06 337.00 339.00 336.00 336.00 0.9M
2023-02-03 337.00 340.00 337.00 338.00 2.6M
2023-02-02 343.00 343.00 338.00 338.00 1.4M
2023-02-01 337.00 343.00 337.00 342.00 1.7M
2023-01-31 341.00 343.00 336.00 336.00 3.3M
2023-01-30 340.00 344.00 339.00 344.00 1.4M
2023-01-27 335.00 341.00 334.00 340.00 2.4M
2023-01-26 335.00 337.00 332.00 334.00 6.0M
2023-01-25 345.00 347.00 343.00 345.00 2.3M
2023-01-24 354.00 355.00 348.00 348.00 2.1M
2023-01-23 353.00 355.00 352.00 353.00 1.1M
2023-01-20 356.00 357.00 354.00 355.00 1.1M
2023-01-19 356.00 358.00 355.00 356.00 1.3M
2023-01-18 359.00 359.00 355.00 356.00 1.9M
2023-01-17 354.00 359.00 354.00 359.00 1.9M
2023-01-16 355.00 357.00 354.00 354.00 1.3M
2023-01-13 356.00 358.00 353.00 355.00 3.9M
2023-01-12 357.00 358.00 355.00 356.00 2.3M
2023-01-11 359.00 360.00 355.00 359.00 3.5M
2023-01-10 351.00 358.00 351.00 358.00 3.9M
2023-01-09 353.00 354.00 351.00 352.00 1.6M
2023-01-06 349.00 351.00 347.00 350.00 1.5M
2023-01-05 345.00 350.00 344.00 349.00 2.7M
2023-01-04 342.00 345.00 340.00 345.00 1.6M
2023-01-03 341.00 344.00 340.00 342.00 1.7M