Silicon Craft Technology PCL

SICTm
🏛️ 泰国 →
2.64
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 5.21 5.33 5.17 5.29 2.0M
2021-12-29 5.04 5.29 5.04 5.29 5.8M
2021-12-28 5.50 5.54 5.04 5.13 7.5M
2021-12-27 5.21 5.54 5.17 5.50 6.6M
2021-12-24 5.38 5.38 5.29 5.29 1.1M
2021-12-23 5.42 5.42 5.25 5.33 2.1M
2021-12-22 5.21 5.46 5.21 5.38 5.3M
2021-12-21 5.08 5.29 5.08 5.21 2.8M
2021-12-20 5.21 5.21 4.88 5.17 10.0M
2021-12-17 5.25 5.46 5.17 5.38 9.1M
2021-12-16 5.17 5.29 5.13 5.21 8.3M
2021-12-15 5.46 5.75 5.13 5.17 28.9M
2021-12-14 5.38 5.58 5.38 5.50 8.2M
2021-12-13 5.25 5.54 5.21 5.46 15.8M
2021-12-09 4.96 5.50 4.92 5.33 54.5M
2021-12-08 5.17 5.21 4.83 4.92 30.3M
2021-12-07 4.67 5.13 4.58 5.08 48.0M
2021-12-03 4.58 4.63 4.42 4.63 9.3M
2021-12-02 4.67 4.83 4.58 4.58 19.6M
2021-12-01 4.58 4.71 4.50 4.67 12.5M
2021-11-30 4.54 4.83 4.50 4.54 29.1M
2021-11-29 4.63 4.71 4.42 4.50 17.1M
2021-11-26 4.38 4.83 4.33 4.50 46.4M
2021-11-25 4.38 4.54 4.33 4.38 9.1M
2021-11-24 4.33 4.42 4.21 4.38 6.7M
2021-11-23 4.46 4.63 4.29 4.29 20.6M
2021-11-22 4.54 4.63 4.42 4.46 11.8M
2021-11-19 4.38 4.54 4.33 4.50 16.9M
2021-11-18 4.46 4.54 4.38 4.38 11.7M
2021-11-17 4.33 4.46 4.25 4.42 11.7M
2021-11-16 4.33 4.38 4.25 4.25 2.2M
2021-11-15 4.33 4.38 4.21 4.29 6.1M
2021-11-12 4.21 4.46 4.21 4.25 17.1M
2021-11-11 4.13 4.25 4.13 4.21 2.1M
2021-11-10 4.25 4.25 4.13 4.17 1.1M
2021-11-09 4.15 4.21 4.15 4.21 0.9M
2021-11-08 4.13 4.17 4.13 4.13 0.8M
2021-11-05 4.15 4.21 4.13 4.17 1.7M
2021-11-04 4.03 4.17 4.03 4.10 1.1M
2021-11-03 4.07 4.13 4.00 4.08 3.0M
2021-11-02 4.15 4.17 4.02 4.08 5.4M
2021-11-01 4.15 4.21 4.13 4.15 1.5M
2021-10-29 4.17 4.17 4.15 4.15 1.2M
2021-10-28 4.17 4.21 4.17 4.17 0.7M
2021-10-27 4.21 4.21 4.17 4.17 1.5M
2021-10-26 4.25 4.25 4.17 4.21 1.6M
2021-10-25 4.21 4.25 4.17 4.25 0.8M
2021-10-21 4.25 4.25 4.17 4.21 0.6M
2021-10-20 4.17 4.29 4.15 4.25 2.6M
2021-10-19 4.15 4.17 4.13 4.15 0.9M
2021-10-18 4.17 4.17 4.13 4.15 0.8M
2021-10-15 4.21 4.21 4.13 4.15 0.8M
2021-10-14 4.13 4.21 4.12 4.15 1.4M
2021-10-12 4.13 4.17 4.12 4.13 1.3M
2021-10-11 4.15 4.21 4.13 4.15 1.8M
2021-10-08 4.15 4.25 4.13 4.17 4.6M
2021-10-07 4.17 4.21 4.10 4.15 3.5M
2021-10-06 4.25 4.25 4.15 4.15 3.1M
2021-10-05 4.13 4.29 4.13 4.25 5.3M
2021-10-04 4.12 4.21 4.12 4.21 2.5M
2021-10-01 4.33 4.33 4.10 4.13 13.6M
2021-09-30 4.46 4.50 4.29 4.33 3.2M
2021-09-29 4.38 4.42 4.33 4.38 2.5M
2021-09-28 4.29 4.46 4.29 4.42 6.4M
2021-09-27 4.46 4.50 4.29 4.29 8.6M
2021-09-23 4.58 4.67 4.46 4.46 13.0M
2021-09-22 4.33 4.58 4.29 4.50 27.2M
2021-09-21 4.38 4.38 4.25 4.29 10.1M
2021-09-20 4.29 4.46 4.29 4.38 20.1M
2021-09-17 4.12 4.25 4.12 4.15 6.4M
2021-09-16 4.05 4.13 4.05 4.12 2.1M
2021-09-15 4.08 4.08 4.03 4.05 1.0M
2021-09-14 4.03 4.10 4.03 4.08 1.5M
2021-09-13 4.02 4.07 4.00 4.02 1.0M
2021-09-10 4.05 4.05 4.00 4.02 1.5M
2021-09-09 4.03 4.10 4.02 4.03 1.2M
2021-09-08 4.05 4.07 4.00 4.03 1.8M
2021-09-07 4.08 4.13 4.05 4.05 2.1M
2021-09-06 4.17 4.17 4.07 4.08 2.8M
2021-09-03 4.21 4.25 4.13 4.17 1.9M
2021-09-02 4.08 4.25 4.07 4.21 5.1M
2021-09-01 4.00 4.08 4.00 4.07 2.1M
2021-08-31 4.13 4.13 4.00 4.00 5.2M
2021-08-30 4.10 4.17 4.10 4.12 2.2M
2021-08-27 4.12 4.17 4.00 4.12 6.5M
2021-08-26 4.21 4.21 4.15 4.17 2.5M
2021-08-25 4.25 4.25 4.15 4.17 5.8M
2021-08-24 4.17 4.42 4.17 4.29 5.9M
2021-08-23 4.21 4.25 4.15 4.17 5.9M
2021-08-20 4.33 4.42 4.15 4.21 27.9M
2021-08-19 4.12 4.15 4.05 4.13 6.7M
2021-08-18 3.92 4.10 3.92 4.08 5.3M
2021-08-17 3.85 3.97 3.73 3.97 6.7M
2021-08-16 4.33 4.46 3.10 3.85 23.5M
2021-08-13 4.75 4.88 4.25 4.42 16.4M
2021-08-11 4.63 4.83 4.50 4.67 10.8M
2021-08-10 4.63 4.67 4.54 4.67 3.0M
2021-08-09 4.71 4.71 4.50 4.54 5.2M
2021-08-06 4.63 4.75 4.54 4.67 6.9M
2021-08-05 4.75 4.83 4.54 4.63 7.8M
2021-08-04 4.67 4.79 4.58 4.71 9.5M
2021-08-03 4.42 4.63 4.38 4.63 6.0M
2021-08-02 4.38 4.50 4.33 4.42 4.0M
2021-07-30 4.83 4.88 4.33 4.46 33.3M
2021-07-29 4.42 5.08 4.33 5.08 28.5M
2021-07-27 4.50 4.50 4.29 4.42 3.3M
2021-07-23 4.38 4.50 4.33 4.42 2.5M
2021-07-22 4.33 4.54 4.33 4.46 6.9M
2021-07-21 4.25 4.38 4.25 4.33 2.2M
2021-07-20 4.38 4.46 4.25 4.29 5.0M
2021-07-19 4.42 4.54 4.33 4.42 6.2M
2021-07-16 4.63 4.67 4.54 4.58 3.9M
2021-07-15 4.46 4.71 4.38 4.63 16.1M
2021-07-14 4.38 4.50 4.29 4.42 3.1M
2021-07-13 4.38 4.42 4.29 4.38 2.1M
2021-07-12 4.42 4.50 4.29 4.38 4.1M
2021-07-09 4.21 4.38 4.12 4.38 6.2M
2021-07-08 4.50 4.54 4.08 4.29 20.3M
2021-07-07 4.54 4.63 4.46 4.58 3.4M
2021-07-06 4.71 4.75 4.46 4.58 8.5M
2021-07-05 4.54 4.79 4.54 4.79 4.7M
2021-07-02 4.75 5.00 4.58 4.63 17.6M
2021-07-01 4.67 4.88 4.63 4.79 11.2M
2021-06-30 4.46 4.58 4.46 4.58 5.9M
2021-06-29 4.63 4.67 4.50 4.54 7.0M
2021-06-28 4.46 4.67 4.46 4.67 5.1M
2021-06-25 4.75 4.79 4.58 4.63 12.7M
2021-06-24 4.58 4.88 4.33 4.83 39.1M
2021-06-23 4.88 4.92 4.46 4.54 18.2M
2021-06-22 4.75 5.17 4.75 4.83 25.8M
2021-06-21 4.33 5.08 4.29 4.92 93.0M
2021-06-18 4.08 4.67 4.05 4.46 119.8M
2021-06-17 3.90 3.97 3.88 3.97 4.2M
2021-06-16 3.95 4.13 3.92 3.92 40.3M
2021-06-15 3.75 4.02 3.75 4.02 29.0M
2021-06-14 3.75 3.78 3.72 3.73 1.2M
2021-06-11 3.77 3.78 3.73 3.75 1.2M
2021-06-10 3.77 3.80 3.75 3.77 1.5M
2021-06-09 3.82 3.83 3.77 3.77 1.8M
2021-06-08 3.73 3.83 3.72 3.80 2.9M
2021-06-07 3.72 3.77 3.70 3.73 1.0M
2021-06-04 3.75 3.78 3.70 3.72 0.8M
2021-06-02 3.80 3.80 3.72 3.75 0.8M
2021-06-01 3.82 3.83 3.78 3.78 2.1M
2021-05-31 3.80 3.83 3.77 3.78 1.9M
2021-05-28 3.83 3.83 3.75 3.77 1.4M
2021-05-27 3.68 3.83 3.67 3.83 6.9M
2021-05-25 3.57 3.60 3.53 3.60 1.3M
2021-05-24 3.57 3.58 3.53 3.53 0.9M
2021-05-21 3.57 3.62 3.55 3.58 0.5M
2021-05-20 3.60 3.65 3.58 3.58 0.8M
2021-05-19 3.58 3.62 3.55 3.62 1.0M
2021-05-18 3.45 3.58 3.45 3.58 1.4M
2021-05-17 3.47 3.48 3.35 3.45 2.9M
2021-05-14 3.62 3.67 3.40 3.45 3.9M
2021-05-13 3.65 3.70 3.02 3.62 4.3M
2021-05-12 3.63 3.72 3.63 3.68 1.7M
2021-05-11 3.75 3.75 3.63 3.68 4.4M
2021-05-10 3.77 3.78 3.73 3.75 1.5M
2021-05-07 3.77 3.80 3.77 3.77 1.0M
2021-05-06 3.75 3.82 3.75 3.80 1.3M
2021-05-05 3.85 3.85 3.77 3.77 2.7M
2021-04-30 3.87 3.88 3.80 3.83 2.0M
2021-04-29 3.83 3.90 3.82 3.87 1.9M
2021-04-28 3.80 3.88 3.80 3.82 2.1M
2021-04-27 3.80 3.83 3.78 3.80 2.5M
2021-04-26 3.80 3.82 3.77 3.82 1.5M
2021-04-23 3.80 3.83 3.75 3.82 2.0M
2021-04-22 3.92 3.97 3.83 3.83 4.1M
2021-04-21 3.90 3.95 3.90 3.92 2.9M
2021-04-20 4.02 4.07 3.93 3.93 8.6M
2021-04-19 3.93 4.02 3.90 4.02 12.9M
2021-04-16 3.77 3.95 3.72 3.92 10.0M
2021-04-12 3.80 3.80 3.73 3.80 1.7M
2021-04-09 3.75 3.82 3.73 3.78 1.3M
2021-04-08 3.65 3.78 3.65 3.75 2.0M
2021-04-07 3.78 3.82 3.72 3.72 4.2M
2021-04-05 4.70 4.70 4.56 4.62 2.2M
2021-04-02 4.66 4.72 4.66 4.66 2.5M
2021-04-01 4.68 4.68 4.62 4.64 1.9M
2021-03-31 4.62 4.68 4.60 4.66 1.8M
2021-03-30 4.68 4.68 4.60 4.62 3.3M
2021-03-29 4.60 4.68 4.54 4.68 4.8M
2021-03-26 5.00 5.05 4.50 4.72 31.1M
2021-03-25 4.84 5.05 4.80 5.05 19.4M
2021-03-24 4.84 4.90 4.72 4.82 4.3M
2021-03-23 4.90 4.98 4.80 4.86 13.1M
2021-03-22 4.68 4.84 4.68 4.84 10.3M
2021-03-19 4.72 4.72 4.58 4.68 5.7M
2021-03-18 4.62 4.80 4.58 4.72 12.6M
2021-03-17 4.50 4.70 4.50 4.62 7.6M
2021-03-16 4.48 4.56 4.48 4.50 1.1M
2021-03-15 4.58 4.58 4.46 4.50 1.5M
2021-03-12 4.62 4.62 4.54 4.58 1.4M
2021-03-11 4.62 4.66 4.54 4.58 2.0M
2021-03-10 4.50 4.68 4.46 4.58 4.6M
2021-03-09 4.36 4.50 4.34 4.50 1.6M
2021-03-08 4.54 4.56 4.38 4.42 2.7M
2021-03-05 4.54 4.58 4.48 4.50 1.5M
2021-03-04 4.44 4.56 4.44 4.56 1.6M
2021-03-03 4.48 4.50 4.44 4.48 0.8M
2021-03-02 4.50 4.50 4.42 4.46 1.0M
2021-03-01 4.38 4.50 4.30 4.46 1.5M
2021-02-25 4.44 4.52 4.40 4.48 1.7M
2021-02-24 4.40 4.46 4.38 4.46 1.4M
2021-02-23 4.28 4.46 4.28 4.44 2.4M
2021-02-22 4.42 4.44 4.34 4.36 5.1M
2021-02-19 4.62 4.62 4.50 4.52 3.8M
2021-02-18 4.70 4.70 4.60 4.62 2.8M
2021-02-17 4.50 4.76 4.50 4.72 8.4M
2021-02-16 4.54 4.54 4.48 4.50 2.7M
2021-02-15 4.60 4.60 4.50 4.50 4.4M
2021-02-11 4.70 4.72 4.56 4.64 5.8M
2021-02-10 4.76 4.82 4.70 4.70 11.6M
2021-02-09 4.64 4.94 4.60 4.72 41.4M
2021-02-08 4.42 4.60 4.40 4.60 25.5M
2021-02-05 4.24 4.36 4.20 4.36 6.6M
2021-02-04 4.30 4.30 4.20 4.20 2.6M
2021-02-03 4.32 4.36 4.28 4.28 1.8M
2021-02-02 4.32 4.34 4.28 4.28 1.3M
2021-02-01 4.26 4.34 4.24 4.30 4.9M
2021-01-29 4.22 4.32 4.22 4.24 2.8M
2021-01-28 4.30 4.34 4.20 4.22 6.7M
2021-01-27 4.38 4.50 4.38 4.38 7.3M
2021-01-26 4.48 4.56 4.36 4.38 15.0M
2021-01-25 4.28 4.56 4.28 4.50 40.7M
2021-01-22 4.36 4.40 4.26 4.28 11.5M
2021-01-21 4.14 4.44 4.14 4.42 34.8M
2021-01-20 4.16 4.20 4.12 4.14 1.4M
2021-01-19 4.14 4.20 4.12 4.16 1.8M
2021-01-18 4.18 4.18 4.08 4.12 2.1M
2021-01-15 4.22 4.24 4.16 4.16 2.4M
2021-01-14 4.14 4.26 4.14 4.20 3.4M
2021-01-13 4.16 4.18 4.12 4.14 1.6M
2021-01-12 4.22 4.30 4.14 4.14 5.7M
2021-01-11 4.12 4.26 4.08 4.20 10.3M
2021-01-08 4.10 4.12 4.08 4.12 1.2M
2021-01-07 4.10 4.14 4.06 4.12 1.0M
2021-01-06 4.16 4.22 4.06 4.06 3.1M
2021-01-05 4.08 4.18 4.08 4.14 1.2M
2021-01-04 4.00 4.10 4.00 4.06 1.2M