SISB PCL

SISB
🏛️ 泰国 →
12.50
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 13.20 13.30 13.20 13.20 121.0K
10:00 13.30 13.30 13.20 13.20 34.3K
10:05 13.20 13.30 13.20 13.20 3.2K
10:10 13.20 13.30 13.20 13.20 2.8K
10:15 13.20 13.30 13.20 13.30 9.7K
10:20 13.30 13.30 13.20 13.20 25.8K
10:25 13.20 13.20 13.20 13.20 50.9K
10:30 13.20 13.20 13.20 13.20 478.8K
10:35 13.20 13.20 13.20 13.20 9.4K
10:40 13.20 13.20 13.20 13.20 1.1K
10:45 13.20 13.30 13.20 13.20 95.3K
10:50 13.20 13.20 13.20 13.20 4.6K
10:55 13.20 13.20 13.10 13.20 62.1K
11:00 13.10 13.20 13.10 13.10 31.3K
11:05 13.10 13.20 13.10 13.10 239.5K
11:10 13.20 13.20 13.00 13.10 392.9K
11:15 13.10 13.20 13.10 13.20 155.2K
11:20 13.20 13.20 13.10 13.10 2.5K
11:25 13.10 13.20 13.10 13.20 26.0K
11:30 13.10 13.10 13.10 13.10 0.7K
11:35 13.10 13.10 13.10 13.10 5.1K
11:45 13.10 13.20 13.10 13.10 5.0K
11:50 13.10 13.20 13.10 13.20 55.8K
11:55 13.10 13.10 13.00 13.10 682.3K
12:00 13.10 13.10 12.90 13.00 1,185.2K
12:05 12.90 13.00 12.90 13.00 286.7K
12:10 12.90 13.00 12.90 13.00 14.0K
12:15 13.00 13.00 12.90 13.00 7.4K
12:20 13.00 13.00 13.00 13.00 73.2K
12:25 13.00 13.00 12.90 12.90 88.1K
13:55 12.90 12.90 12.90 12.90 23.4K
14:00 13.00 13.10 13.00 13.00 470.5K
14:05 12.90 13.00 12.90 13.00 80.1K
14:10 13.00 13.00 12.90 13.00 432.3K
14:15 13.00 13.00 12.90 12.90 48.1K
14:20 12.90 13.00 12.90 13.00 21.7K
14:25 13.00 13.00 13.00 13.00 118.7K
14:30 13.00 13.00 12.90 12.90 180.7K
14:35 13.00 13.00 12.90 13.00 10.1K
14:40 12.80 12.90 12.80 12.90 752.2K
14:45 12.80 12.90 12.80 12.90 22.7K
14:50 12.80 12.80 12.70 12.80 454.7K
14:55 12.70 12.80 12.70 12.70 1,158.0K
15:00 12.70 12.70 12.60 12.70 51.7K
15:05 12.70 12.70 12.60 12.70 64.7K
15:10 12.70 12.70 12.70 12.70 529.5K
15:15 12.70 12.70 12.60 12.70 141.9K
15:20 12.70 12.70 12.70 12.70 128.4K
15:25 12.70 12.70 12.60 12.70 193.3K
15:30 12.70 12.70 12.60 12.70 35.8K
15:35 12.70 12.70 12.60 12.60 106.1K
15:40 12.60 12.70 12.60 12.60 58.2K
15:45 12.70 12.70 12.60 12.70 108.8K
15:50 12.70 12.70 12.50 12.60 789.0K
15:55 12.50 12.60 12.50 12.60 367.7K
16:00 12.60 12.60 12.50 12.60 365.4K
16:05 12.60 12.60 12.50 12.50 155.7K
16:10 12.50 12.60 12.50 12.50 121.5K
16:15 12.50 12.60 12.50 12.50 111.1K
16:20 12.50 12.50 12.40 12.50 567.9K
16:25 12.40 12.60 12.40 12.60 270.5K
16:35 12.50 12.50 12.50 12.50 547.8K
17:45 12.50 12.50 12.50 12.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 12.60 12.70 12.40 12.50 3.1M
2025-09-30 12.80 12.90 12.50 12.60 3.2M
2025-09-29 13.00 13.10 12.70 12.90 4.0M
2025-09-26 13.10 13.10 12.80 13.00 3.6M
2025-09-25 12.70 13.10 12.70 13.00 10.2M
2025-09-24 12.50 12.90 12.40 12.70 7.7M
2025-09-23 13.30 13.30 12.40 12.50 12.6M
2025-09-22 13.70 13.80 13.00 13.30 16.8M
2025-09-19 13.90 14.00 13.60 13.70 13.6M
2025-09-18 14.60 14.60 13.90 13.90 10.0M
2025-09-17 14.50 14.60 14.30 14.50 8.7M
2025-09-16 14.40 14.70 14.20 14.60 10.2M
2025-09-15 13.80 14.50 13.50 14.40 19.6M
2025-09-12 13.90 14.20 13.70 13.80 6.5M
2025-09-11 14.10 14.20 13.80 13.90 6.2M
2025-09-10 14.10 14.20 13.90 14.10 6.9M
2025-09-09 14.00 14.10 13.80 14.10 6.2M
2025-09-08 14.20 14.30 13.90 14.10 7.7M
2025-09-05 13.60 14.20 13.60 14.00 9.0M
2025-09-04 13.80 14.20 13.60 13.60 12.6M
2025-09-03 13.70 14.00 13.70 13.80 12.6M
2025-09-02 14.60 14.60 13.70 13.80 17.0M
2025-09-01 14.80 14.90 14.50 14.50 3.9M
2025-08-29 14.90 15.10 14.70 14.70 5.0M
2025-08-28 15.10 15.20 14.80 14.90 3.1M
2025-08-27 14.90 15.60 14.90 15.00 6.6M
2025-08-26 15.20 15.20 14.50 14.80 11.7M
2025-08-25 14.30 15.30 14.30 15.20 10.2M
2025-08-22 14.30 14.50 14.10 14.20 4.4M
2025-08-21 14.80 14.80 14.20 14.30 6.5M
2025-08-20 14.90 14.90 14.40 14.80 6.8M
2025-08-19 14.90 15.10 14.80 14.90 2.7M
2025-08-18 15.30 15.70 14.70 14.80 6.5M
2025-08-15 15.10 15.50 15.00 15.30 3.7M
2025-08-14 15.00 15.50 14.70 15.00 6.2M
2025-08-13 15.50 15.60 15.10 15.10 6.1M
2025-08-08 15.80 15.90 15.30 15.40 10.6M
2025-08-07 15.60 16.50 15.50 16.20 16.4M
2025-08-06 15.10 15.60 14.70 15.60 11.5M
2025-08-05 15.00 15.30 14.80 15.10 5.2M
2025-08-04 15.10 15.20 14.80 15.00 3.2M
2025-08-01 15.60 15.70 14.90 15.00 3.7M
2025-07-31 15.90 16.00 15.30 15.50 4.8M
2025-07-30 15.50 16.10 15.30 16.00 3.6M
2025-07-29 15.40 15.60 15.00 15.50 2.4M
2025-07-25 15.70 15.70 15.20 15.40 2.1M
2025-07-24 15.80 16.20 15.60 15.70 3.4M
2025-07-23 15.20 15.80 15.20 15.80 2.5M
2025-07-22 15.70 15.80 15.00 15.00 1.6M
2025-07-21 15.90 15.90 15.40 15.60 1.5M
2025-07-18 16.30 16.30 15.80 15.80 2.7M
2025-07-17 15.50 16.20 15.30 16.20 4.3M
2025-07-16 15.60 15.60 15.20 15.30 1.9M
2025-07-15 15.10 15.60 14.90 15.60 2.5M
2025-07-14 14.50 15.10 14.40 15.00 3.0M
2025-07-11 14.70 15.10 14.50 14.60 2.5M
2025-07-09 15.00 15.10 14.70 14.70 1.0M
2025-07-08 15.00 15.40 14.90 14.90 1.9M
2025-07-07 15.00 15.20 14.60 15.20 1.5M
2025-07-04 15.30 15.40 14.90 15.10 2.1M
2025-07-03 14.40 15.30 14.40 15.30 5.4M
2025-07-02 14.50 14.50 13.90 14.30 3.7M
2025-07-01 14.50 14.60 14.10 14.50 1.4M
2025-06-30 14.40 14.70 14.20 14.50 1.0M
2025-06-27 14.80 14.90 14.20 14.30 2.4M
2025-06-26 13.90 15.20 13.90 14.80 4.6M
2025-06-25 13.80 14.00 13.30 14.00 3.7M
2025-06-24 13.60 13.80 13.50 13.80 1.1M
2025-06-23 13.60 13.60 13.40 13.40 0.9M
2025-06-20 13.90 14.10 13.70 13.70 0.4M
2025-06-19 13.90 13.90 13.60 13.80 0.8M
2025-06-18 14.20 14.50 13.90 13.90 1.2M
2025-06-17 14.30 14.50 14.10 14.10 0.9M
2025-06-16 14.60 14.60 14.10 14.30 0.8M
2025-06-13 14.50 14.60 14.40 14.50 0.8M
2025-06-12 14.90 15.10 14.70 14.70 1.0M
2025-06-11 14.90 15.10 14.70 14.90 1.0M
2025-06-10 15.10 15.10 14.80 14.90 0.8M
2025-06-09 15.00 15.20 14.80 15.00 0.4M
2025-06-06 14.80 15.30 14.60 15.00 1.9M
2025-06-05 14.60 15.00 14.60 14.80 2.4M
2025-06-04 14.90 15.00 14.30 14.70 3.8M
2025-05-30 15.60 15.60 14.80 14.80 6.7M
2025-05-29 16.00 16.20 15.60 15.60 2.2M
2025-05-28 16.30 16.50 15.90 15.90 2.3M
2025-05-27 16.30 16.30 15.70 16.20 1.7M
2025-05-26 16.40 16.60 16.20 16.20 1.2M
2025-05-23 16.70 16.80 16.40 16.50 1.3M
2025-05-22 17.00 17.00 16.30 16.40 2.3M
2025-05-21 17.10 17.50 16.90 17.00 1.9M
2025-05-20 17.70 17.70 16.80 16.90 3.6M
2025-05-19 18.30 18.30 17.20 17.50 4.0M
2025-05-16 18.20 18.70 17.90 18.30 3.7M
2025-05-15 17.40 18.30 17.30 18.20 3.9M
2025-05-14 18.00 18.10 17.30 17.30 2.3M
2025-05-13 18.00 18.30 17.70 18.10 3.5M
2025-05-09 17.80 18.00 17.30 17.60 3.9M
2025-05-08 19.20 19.60 17.40 17.50 8.7M
2025-05-07 19.00 19.40 18.90 19.30 3.6M
2025-05-06 18.60 19.00 18.30 18.90 1.9M
2025-05-02 18.50 19.20 18.40 18.60 3.8M
2025-04-30 17.40 18.70 17.10 18.50 5.3M
2025-04-29 18.50 18.50 17.20 17.20 5.0M
2025-04-28 18.50 18.80 18.30 18.50 1.4M
2025-04-25 18.10 18.50 18.00 18.40 2.7M
2025-04-24 18.00 18.30 17.90 18.10 2.5M
2025-04-23 18.40 18.60 17.80 18.00 3.4M
2025-04-22 18.50 18.60 18.10 18.40 1.9M
2025-04-21 19.60 19.60 18.50 18.50 3.0M
2025-04-18 18.80 19.50 18.70 19.50 2.0M
2025-04-17 19.00 19.00 18.70 18.80 1.1M
2025-04-16 19.00 19.60 18.60 18.70 2.3M
2025-04-11 18.60 19.40 18.20 18.90 3.4M
2025-04-10 18.00 18.90 17.80 18.60 3.5M
2025-04-09 16.60 17.70 16.50 17.60 4.1M
2025-04-08 16.50 16.90 16.30 16.40 4.8M
2025-04-04 16.50 17.40 16.40 17.00 4.8M
2025-04-03 16.50 16.70 16.30 16.50 2.2M
2025-04-02 16.30 16.80 16.20 16.70 2.6M
2025-04-01 16.20 16.70 16.20 16.30 2.6M
2025-03-31 16.30 16.40 15.90 16.10 3.5M
2025-03-28 17.00 17.00 16.40 16.40 2.7M
2025-03-27 17.00 17.40 16.70 17.00 3.1M
2025-03-26 17.20 17.30 16.90 17.10 2.1M
2025-03-25 17.60 17.60 16.80 17.10 3.9M
2025-03-24 17.90 17.90 17.40 17.50 2.6M
2025-03-21 18.20 18.20 17.80 17.80 1.7M
2025-03-20 18.20 18.60 18.00 18.20 2.5M
2025-03-19 17.70 18.40 17.60 18.20 3.3M
2025-03-18 18.20 18.20 17.60 17.70 4.0M
2025-03-17 18.70 18.70 18.10 18.10 2.7M
2025-03-14 19.20 19.20 18.50 18.60 3.0M
2025-03-13 18.10 19.20 17.60 19.10 15.7M
2025-03-12 20.70 20.70 17.60 18.30 18.0M
2025-03-11 20.30 20.80 19.90 20.70 2.3M
2025-03-10 20.70 21.00 20.30 20.30 1.2M
2025-03-07 20.20 20.90 20.10 20.70 1.2M
2025-03-06 21.10 21.30 20.50 20.50 1.9M
2025-03-05 20.50 21.20 20.40 21.10 2.0M
2025-03-04 20.10 20.90 20.10 20.30 2.3M
2025-03-03 21.40 21.60 19.80 20.40 5.2M
2025-02-28 21.40 21.60 20.70 21.30 3.1M
2025-02-27 22.20 22.40 21.40 21.60 2.0M
2025-02-26 22.40 22.50 21.90 22.20 1.9M
2025-02-25 22.40 22.50 21.60 22.20 2.8M
2025-02-24 23.20 23.30 22.20 22.40 3.1M
2025-02-21 25.00 25.25 22.30 22.90 9.8M
2025-02-20 25.25 25.50 24.30 24.30 2.4M
2025-02-19 25.25 25.75 24.90 25.25 2.0M
2025-02-18 25.50 25.75 24.90 25.25 4.8M
2025-02-17 25.50 25.75 25.25 25.50 0.9M
2025-02-14 26.00 26.25 25.25 25.75 1.4M
2025-02-13 26.50 27.00 26.00 26.00 2.6M
2025-02-11 25.50 27.00 25.50 26.75 4.3M
2025-02-10 24.80 25.75 24.80 25.25 2.6M
2025-02-07 24.90 25.25 24.20 25.25 2.9M
2025-02-06 25.50 25.50 24.60 24.90 3.0M
2025-02-05 25.25 26.25 25.25 25.25 3.7M
2025-02-04 25.25 26.00 24.90 25.25 3.0M
2025-02-03 25.00 25.50 24.50 24.70 5.3M
2025-01-31 25.50 25.75 25.00 25.50 0.9M
2025-01-30 25.50 25.75 25.00 25.50 1.3M
2025-01-29 26.00 26.25 25.50 25.50 0.8M
2025-01-28 26.25 26.50 25.75 26.25 1.6M
2025-01-27 25.25 26.00 25.25 26.00 1.5M
2025-01-24 25.50 25.75 25.25 25.25 0.8M
2025-01-23 25.75 26.00 25.25 25.50 1.4M
2025-01-22 26.25 26.50 25.50 25.75 2.5M
2025-01-21 25.75 26.50 25.50 26.25 3.5M
2025-01-20 25.75 26.25 25.25 25.50 2.4M
2025-01-17 24.70 26.25 24.70 25.50 5.9M
2025-01-16 24.00 24.70 23.30 24.60 14.6M
2025-01-15 24.30 24.30 22.80 23.70 24.2M
2025-01-14 27.25 27.50 25.00 25.50 9.3M
2025-01-13 27.75 27.75 26.50 27.25 2.4M
2025-01-10 27.75 28.50 27.75 27.75 2.3M
2025-01-09 29.50 29.75 28.25 28.25 3.0M
2025-01-08 30.25 30.25 29.25 29.75 2.1M
2025-01-07 30.00 30.75 30.00 30.50 0.9M
2025-01-06 30.75 31.00 30.00 30.00 0.9M
2025-01-03 29.75 31.50 29.75 30.75 2.2M
2025-01-02 30.00 30.25 29.75 29.75 0.8M