SMD Rise PCL

SMD100m
🏛️ 泰国 →
3.40
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
2022-12-30 8.65 8.65 8.50 8.55 0.5M
2022-12-29 8.70 8.75 8.55 8.60 0.4M
2022-12-28 8.85 8.85 8.55 8.65 1.0M
2022-12-27 8.50 8.55 8.40 8.40 0.4M
2022-12-26 8.45 8.45 8.40 8.45 0.2M
2022-12-23 8.50 8.50 8.40 8.45 0.2M
2022-12-22 8.45 8.55 8.45 8.50 0.2M
2022-12-21 8.50 8.60 8.50 8.50 0.3M
2022-12-20 8.60 8.60 8.50 8.50 0.5M
2022-12-19 8.70 8.70 8.55 8.60 0.3M
2022-12-16 8.60 8.75 8.60 8.65 0.4M
2022-12-15 8.75 8.75 8.60 8.65 0.5M
2022-12-14 8.60 8.95 8.60 8.75 0.7M
2022-12-13 8.55 8.60 8.50 8.50 0.5M
2022-12-09 8.75 8.80 8.60 8.65 0.3M
2022-12-08 8.90 8.90 8.75 8.75 0.4M
2022-12-07 8.90 8.95 8.80 8.90 0.9M
2022-12-06 8.75 8.95 8.75 8.90 1.7M
2022-12-02 8.60 8.65 8.55 8.65 0.5M
2022-12-01 8.55 8.70 8.55 8.60 0.5M
2022-11-30 8.45 8.60 8.40 8.55 0.4M
2022-11-29 8.55 8.65 8.45 8.45 0.5M
2022-11-28 8.30 8.80 8.30 8.55 1.0M
2022-11-25 8.30 8.40 8.30 8.30 0.2M
2022-11-24 8.35 8.40 8.25 8.25 0.3M
2022-11-23 8.45 8.50 8.30 8.30 0.4M
2022-11-22 8.80 8.80 8.40 8.40 0.7M
2022-11-21 8.35 8.95 8.30 8.75 1.3M
2022-11-18 8.30 8.35 8.25 8.30 0.2M
2022-11-17 8.40 8.40 8.30 8.30 0.1M
2022-11-16 8.25 8.40 8.20 8.40 0.2M
2022-11-15 8.40 8.45 8.20 8.25 0.5M
2022-11-14 8.40 8.45 8.30 8.40 0.3M
2022-11-11 8.25 8.45 8.25 8.45 0.4M
2022-11-10 8.30 8.30 8.15 8.25 0.3M
2022-11-09 8.50 8.50 8.25 8.30 0.6M
2022-11-08 8.65 8.70 8.50 8.50 0.9M
2022-11-07 8.70 8.70 8.65 8.70 0.2M
2022-11-04 8.65 8.70 8.65 8.65 0.2M
2022-11-03 8.70 8.70 8.60 8.70 0.1M
2022-11-02 8.70 8.75 8.65 8.65 0.2M
2022-11-01 8.65 8.70 8.55 8.70 0.3M
2022-10-31 8.70 8.75 8.60 8.65 0.2M
2022-10-28 8.75 8.80 8.65 8.70 0.3M
2022-10-27 8.65 8.85 8.65 8.75 0.3M
2022-10-26 8.60 8.70 8.60 8.65 0.2M
2022-10-25 8.70 8.75 8.60 8.60 0.1M
2022-10-21 8.65 8.70 8.60 8.70 0.2M
2022-10-20 8.65 8.70 8.55 8.65 0.1M
2022-10-19 8.80 8.80 8.65 8.65 0.2M
2022-10-18 8.60 8.80 8.60 8.70 0.4M
2022-10-17 8.50 8.65 8.50 8.60 0.1M
2022-10-12 8.55 8.65 8.50 8.55 0.3M
2022-10-11 8.60 8.65 8.55 8.65 0.1M
2022-10-10 8.80 8.80 8.60 8.65 0.5M
2022-10-07 8.95 8.95 8.80 8.85 0.3M
2022-10-06 9.00 9.05 8.90 8.95 0.3M
2022-10-05 9.25 9.30 8.90 9.05 0.9M
2022-10-04 9.50 9.50 9.25 9.25 0.6M
2022-10-03 9.15 9.65 9.15 9.35 2.4M
2022-09-30 8.70 9.20 8.60 9.20 1.3M
2022-09-29 8.95 9.00 8.80 8.85 0.2M
2022-09-28 9.05 9.10 8.85 9.00 0.9M
2022-09-27 9.20 9.30 9.10 9.15 0.6M
2022-09-26 9.40 9.45 9.20 9.20 0.6M
2022-09-23 9.55 9.55 9.35 9.40 0.6M
2022-09-22 9.55 9.60 9.35 9.55 1.3M
2022-09-21 9.55 9.65 9.55 9.55 0.5M
2022-09-20 9.75 9.80 9.50 9.55 1.1M
2022-09-19 9.80 9.90 9.70 9.70 0.4M
2022-09-16 9.95 9.95 9.80 9.85 0.6M
2022-09-15 10.00 10.00 9.90 9.95 0.2M
2022-09-14 9.95 10.00 9.90 9.95 0.3M
2022-09-13 10.00 10.10 9.95 10.00 0.4M
2022-09-12 9.95 10.10 9.85 10.00 0.8M
2022-09-09 10.00 10.00 9.90 9.95 0.5M
2022-09-08 10.10 10.10 9.95 10.00 0.8M
2022-09-07 10.20 10.20 10.00 10.10 0.2M
2022-09-06 10.10 10.20 10.00 10.20 0.2M
2022-09-05 10.30 10.30 10.00 10.10 0.6M
2022-09-02 10.30 10.30 10.10 10.20 0.5M
2022-09-01 10.20 10.30 10.10 10.20 0.3M
2022-08-31 10.20 10.20 10.10 10.10 0.4M
2022-08-30 10.30 10.40 10.10 10.20 0.7M
2022-08-29 10.40 10.50 10.20 10.30 1.1M
2022-08-26 10.80 10.80 10.50 10.60 0.9M
2022-08-25 10.60 10.80 10.50 10.70 0.7M
2022-08-24 10.60 10.70 10.50 10.60 0.2M
2022-08-23 10.40 10.70 10.40 10.50 0.6M
2022-08-22 10.90 10.90 10.50 10.50 2.2M
2022-08-19 10.90 11.10 10.90 10.90 0.7M
2022-08-18 11.10 11.10 10.90 10.90 0.5M
2022-08-17 10.90 11.20 10.70 11.20 1.2M
2022-08-16 10.90 11.10 10.70 10.90 1.2M
2022-08-15 10.90 10.90 10.60 10.90 0.6M
2022-08-11 10.90 10.90 10.70 10.90 0.4M
2022-08-10 10.90 11.00 10.80 10.90 0.2M
2022-08-09 10.90 10.90 10.80 10.90 0.2M
2022-08-08 10.60 10.90 10.50 10.80 0.6M
2022-08-05 10.70 10.70 10.50 10.60 0.2M
2022-08-04 10.50 10.70 10.40 10.70 0.2M
2022-08-03 10.50 10.60 10.40 10.50 0.2M
2022-08-02 10.40 10.60 10.30 10.50 0.3M
2022-08-01 10.40 10.50 10.40 10.40 0.4M
2022-07-27 10.40 10.40 10.20 10.40 0.1M
2022-07-26 10.40 10.50 10.30 10.40 0.1M
2022-07-25 10.20 10.40 10.20 10.40 0.6M
2022-07-22 10.50 10.50 10.20 10.30 0.3M
2022-07-21 10.30 10.50 10.30 10.50 0.2M
2022-07-20 10.40 10.40 10.10 10.30 0.3M
2022-07-19 10.50 10.50 10.20 10.30 0.2M
2022-07-18 10.20 10.50 10.20 10.40 0.6M
2022-07-15 10.40 10.50 10.20 10.30 0.5M
2022-07-14 10.60 10.60 10.40 10.40 0.3M
2022-07-12 10.50 10.70 10.50 10.60 0.1M
2022-07-11 10.70 10.80 10.50 10.60 0.2M
2022-07-08 10.90 11.00 10.60 10.60 0.2M
2022-07-07 10.60 10.90 10.50 10.80 0.6M
2022-07-06 10.80 11.00 10.50 10.60 0.5M
2022-07-05 10.50 11.10 10.50 10.90 1.1M
2022-07-04 11.60 11.90 10.70 10.70 1.9M
2022-07-01 12.00 12.10 11.60 11.70 0.4M
2022-06-30 12.10 12.10 11.90 11.90 0.2M
2022-06-29 12.10 12.20 11.90 12.00 0.5M
2022-06-28 12.00 12.20 12.00 12.00 0.4M
2022-06-27 12.20 12.20 12.00 12.10 0.4M
2022-06-24 11.90 12.20 11.80 12.10 0.3M
2022-06-23 11.90 12.10 11.80 11.80 0.3M
2022-06-22 12.00 12.10 11.70 11.80 0.4M
2022-06-21 11.80 12.20 11.80 12.00 0.4M
2022-06-20 11.80 12.00 11.50 11.70 0.3M
2022-06-17 11.70 11.80 11.40 11.80 0.6M
2022-06-16 12.20 12.30 11.80 11.80 1.8M
2022-06-15 12.20 12.30 12.00 12.10 0.5M
2022-06-14 12.10 12.30 12.00 12.10 0.4M
2022-06-13 12.40 12.50 12.00 12.00 1.9M
2022-06-10 12.60 12.80 12.50 12.70 0.9M
2022-06-09 13.00 13.10 12.60 12.70 4.0M
2022-06-08 12.60 13.40 12.60 13.30 7.4M
2022-06-07 12.70 12.80 12.50 12.50 0.8M
2022-06-06 12.70 13.00 12.60 12.70 1.5M
2022-06-02 12.50 12.80 12.40 12.70 1.9M
2022-06-01 12.50 12.70 12.40 12.60 1.3M
2022-05-31 12.30 12.70 12.30 12.40 1.1M
2022-05-30 12.50 12.50 12.10 12.20 1.0M
2022-05-27 12.50 12.50 12.30 12.40 0.4M
2022-05-26 12.30 12.60 12.30 12.50 0.7M
2022-05-25 12.30 12.50 12.30 12.30 0.5M
2022-05-24 12.60 12.70 12.40 12.40 0.4M
2022-05-23 12.60 12.70 12.50 12.60 0.3M
2022-05-20 12.60 12.70 12.50 12.50 0.2M
2022-05-19 12.60 12.60 12.40 12.40 0.6M
2022-05-18 12.90 12.90 12.50 12.70 0.5M
2022-05-17 12.70 12.90 12.60 12.70 2.2M
2022-05-13 12.00 12.40 11.60 12.40 0.6M
2022-05-12 12.30 12.30 11.90 11.90 0.8M
2022-05-11 12.40 12.40 12.00 12.20 0.6M
2022-05-10 12.20 12.40 12.10 12.20 0.6M
2022-05-09 12.20 12.40 12.20 12.40 0.7M
2022-05-06 12.20 12.40 12.10 12.40 0.5M
2022-05-05 12.50 12.70 12.20 12.40 1.1M
2022-05-03 12.70 13.00 12.40 12.40 2.4M
2022-04-29 13.20 13.30 12.50 12.90 3.7M
2022-04-28 13.20 13.30 13.00 13.10 1.6M
2022-04-27 13.50 13.60 13.00 13.10 2.3M
2022-04-26 14.00 14.20 13.10 13.20 8.1M
2022-04-25 14.10 14.10 13.80 13.90 3.9M
2022-04-22 14.20 14.30 14.00 14.30 5.2M
2022-04-21 13.80 14.80 13.60 14.20 24.1M
2022-04-20 13.50 13.70 13.40 13.70 0.8M
2022-04-19 13.80 13.80 13.40 13.50 1.0M
2022-04-18 13.70 13.90 13.60 13.70 0.9M
2022-04-12 13.80 13.90 13.60 13.70 0.6M
2022-04-11 13.50 13.80 13.50 13.80 0.9M
2022-04-08 13.50 13.60 13.40 13.50 0.4M
2022-04-07 13.60 13.60 13.20 13.40 1.3M
2022-04-05 13.80 13.80 13.50 13.60 1.0M
2022-04-04 13.80 14.00 13.70 13.80 0.3M
2022-04-01 13.60 13.80 13.50 13.80 0.7M
2022-03-31 13.80 13.90 13.60 13.60 1.6M
2022-03-30 14.20 14.20 13.80 13.80 2.1M
2022-03-29 14.30 14.40 14.10 14.10 1.4M
2022-03-28 14.00 14.40 13.90 14.30 2.4M
2022-03-25 14.10 14.20 13.90 13.90 0.9M
2022-03-24 13.90 14.20 13.80 14.00 0.8M
2022-03-23 14.20 14.30 13.90 14.00 1.4M
2022-03-22 14.40 14.40 14.10 14.20 1.8M
2022-03-21 13.90 14.50 13.90 14.40 5.8M
2022-03-18 14.00 14.00 13.80 13.80 0.5M
2022-03-17 14.10 14.20 13.80 13.90 1.0M
2022-03-16 14.00 14.20 13.90 13.90 2.0M
2022-03-15 13.30 13.90 13.30 13.80 2.5M
2022-03-14 13.43 13.81 13.33 13.52 4.5M
2022-03-11 13.24 13.52 13.14 13.33 1.9M
2022-03-10 13.33 13.52 13.14 13.14 2.1M
2022-03-09 12.95 13.24 12.76 13.14 1.4M
2022-03-08 13.05 13.24 12.57 12.86 2.9M
2022-03-07 13.14 13.24 12.95 13.14 1.2M
2022-03-04 13.24 13.43 13.14 13.24 0.7M
2022-03-03 13.33 13.52 13.33 13.33 1.5M
2022-03-02 13.33 13.43 13.14 13.24 1.4M
2022-03-01 13.91 13.91 13.05 13.24 6.3M
2022-02-28 13.33 13.91 13.24 13.71 3.0M
2022-02-25 13.24 13.43 13.05 13.33 1.5M
2022-02-24 13.33 13.81 13.14 13.24 2.9M
2022-02-23 13.62 13.62 13.24 13.43 1.6M
2022-02-22 13.24 14.00 13.24 13.62 3.0M
2022-02-21 12.86 13.52 12.86 13.33 0.9M
2022-02-18 13.24 13.33 12.95 12.95 0.8M
2022-02-17 13.24 13.43 13.14 13.24 0.5M
2022-02-15 13.14 13.43 13.05 13.14 1.2M
2022-02-14 13.62 13.62 13.14 13.24 0.5M
2022-02-11 13.71 13.81 13.33 13.52 1.0M
2022-02-10 13.81 13.91 13.62 13.71 1.2M
2022-02-09 13.81 14.00 13.71 13.81 1.8M
2022-02-08 13.33 13.71 13.33 13.62 1.0M
2022-02-07 14.10 14.10 13.43 13.43 1.1M
2022-02-04 14.00 14.10 14.00 14.00 1.9M
2022-02-03 13.71 14.10 13.62 14.00 1.5M
2022-02-02 13.43 13.81 13.43 13.71 1.5M
2022-02-01 13.33 13.62 13.24 13.43 1.0M
2022-01-31 13.14 13.24 12.95 13.14 0.3M
2022-01-28 12.95 13.24 12.95 13.05 1.0M
2022-01-27 12.76 13.24 12.48 13.05 1.3M
2022-01-26 12.57 12.95 12.57 12.76 0.5M
2022-01-25 12.67 12.76 12.19 12.76 1.9M
2022-01-24 12.67 12.86 12.57 12.67 1.2M
2022-01-21 13.71 13.71 12.76 12.86 4.3M
2022-01-20 13.91 14.00 13.71 13.71 1.1M
2022-01-19 13.52 13.91 13.52 13.81 2.2M
2022-01-18 14.00 14.00 13.52 13.62 2.8M
2022-01-17 14.29 14.29 13.81 13.91 2.3M
2022-01-14 14.19 14.38 14.10 14.10 1.8M
2022-01-13 14.29 14.57 14.19 14.19 5.9M
2022-01-12 13.81 14.29 13.71 14.29 6.2M
2022-01-11 15.05 15.14 13.71 13.71 11.7M
2022-01-10 14.67 15.05 14.67 15.05 8.4M
2022-01-07 15.14 15.24 14.48 14.57 20.3M
2022-01-06 14.38 14.86 14.38 14.67 28.5M
2022-01-05 13.43 14.10 13.14 14.10 4.4M
2022-01-04 13.71 13.71 13.43 13.43 0.8M