Srisawad Finance PCL

SCAP
🏛️ 泰国 →
1.31
最后更新: 2025-10-02
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 3.45 3.45 3.43 3.45 0.2M
2023-12-27 3.43 3.45 3.41 3.45 0.2M
2023-12-26 3.47 3.47 3.41 3.47 0.2M
2023-12-25 3.45 3.47 3.41 3.47 0.1M
2023-12-22 3.51 3.51 3.45 3.45 0.1M
2023-12-21 3.47 3.53 3.45 3.49 0.2M
2023-12-20 3.49 3.53 3.43 3.47 0.4M
2023-12-19 3.45 3.51 3.43 3.49 0.2M
2023-12-18 3.47 3.51 3.45 3.49 0.1M
2023-12-15 3.37 3.53 3.37 3.53 0.8M
2023-12-14 3.31 3.41 3.31 3.37 0.2M
2023-12-13 3.35 3.35 3.29 3.33 0.1M
2023-12-12 3.39 3.41 3.35 3.37 0.2M
2023-12-08 3.41 3.41 3.37 3.41 0.1M
2023-12-07 3.45 3.45 3.39 3.43 0.3M
2023-12-06 3.45 3.47 3.43 3.47 0.2M
2023-12-04 3.45 3.47 3.43 3.47 0.3M
2023-12-01 3.51 3.51 3.43 3.45 0.2M
2023-11-30 3.49 3.53 3.43 3.51 0.2M
2023-11-29 3.53 3.53 3.47 3.53 0.2M
2023-11-28 3.49 3.53 3.49 3.53 0.1M
2023-11-27 3.59 3.59 3.47 3.49 0.2M
2023-11-24 3.63 3.63 3.55 3.57 0.2M
2023-11-23 3.63 3.63 3.59 3.63 0.4M
2023-11-22 3.57 3.63 3.55 3.63 0.2M
2023-11-21 3.55 3.59 3.55 3.59 0.4M
2023-11-20 3.59 3.59 3.53 3.57 0.2M
2023-11-17 3.53 3.63 3.53 3.55 0.3M
2023-11-16 3.55 3.59 3.53 3.53 0.1M
2023-11-15 3.47 3.59 3.45 3.53 0.3M
2023-11-14 3.47 3.51 3.43 3.47 0.2M
2023-11-13 3.57 3.57 3.49 3.49 0.3M
2023-11-10 3.61 3.63 3.55 3.61 0.3M
2023-11-09 3.63 3.63 3.57 3.59 0.2M
2023-11-08 3.61 3.67 3.59 3.67 0.2M
2023-11-07 3.57 3.61 3.55 3.61 0.2M
2023-11-06 3.67 3.67 3.57 3.57 0.5M
2023-11-03 3.65 3.73 3.63 3.67 0.9M
2023-11-02 3.55 3.69 3.55 3.63 0.9M
2023-11-01 3.33 3.55 3.33 3.55 0.3M
2023-10-31 3.59 3.59 3.49 3.49 0.4M
2023-10-30 3.65 3.65 3.61 3.63 0.2M
2023-10-27 3.63 3.65 3.61 3.65 0.3M
2023-10-26 3.71 3.78 3.63 3.63 1.1M
2023-10-25 3.47 3.69 3.47 3.67 0.6M
2023-10-24 3.37 3.43 3.33 3.43 0.2M
2023-10-20 3.51 3.51 3.39 3.41 0.6M
2023-10-19 3.57 3.57 3.41 3.55 0.4M
2023-10-18 3.59 3.63 3.59 3.59 0.3M
2023-10-17 3.57 3.65 3.55 3.63 0.1M
2023-10-16 3.71 3.71 3.55 3.59 0.2M
2023-10-12 3.69 3.75 3.67 3.71 0.2M
2023-10-11 3.69 3.73 3.61 3.69 0.3M
2023-10-10 3.73 3.73 3.63 3.69 0.4M
2023-10-09 3.73 3.73 3.61 3.73 0.3M
2023-10-06 3.77 3.77 3.71 3.77 0.2M
2023-10-05 3.75 3.77 3.73 3.77 0.4M
2023-10-04 3.71 3.77 3.71 3.75 0.2M
2023-10-03 3.78 3.78 3.63 3.73 0.7M
2023-10-02 3.86 3.86 3.78 3.78 0.4M
2023-09-29 3.86 3.90 3.82 3.88 0.3M
2023-09-28 3.88 3.98 3.78 3.86 0.5M
2023-09-27 3.88 3.96 3.78 3.88 0.5M
2023-09-26 4.06 4.06 3.88 3.92 0.8M
2023-09-25 4.12 4.12 3.94 4.06 0.8M
2023-09-22 4.08 4.14 4.06 4.10 0.5M
2023-09-21 4.06 4.20 4.06 4.08 0.4M
2023-09-20 4.10 4.12 4.06 4.10 0.2M
2023-09-19 4.16 4.18 4.10 4.12 0.2M
2023-09-18 4.16 4.18 4.08 4.18 0.3M
2023-09-15 4.18 4.20 4.12 4.14 0.3M
2023-09-14 4.20 4.22 4.14 4.18 0.3M
2023-09-13 4.24 4.28 4.16 4.24 0.3M
2023-09-12 4.22 4.41 4.18 4.26 0.4M
2023-09-11 4.28 4.28 4.16 4.22 0.3M
2023-09-08 4.26 4.29 4.24 4.29 0.3M
2023-09-07 4.20 4.31 4.18 4.28 0.2M
2023-09-06 4.29 4.29 4.14 4.22 0.7M
2023-09-05 4.35 4.35 4.28 4.29 0.5M
2023-09-04 4.31 4.33 4.14 4.29 0.7M
2023-09-01 4.43 4.43 4.29 4.31 0.9M
2023-08-31 4.45 4.45 4.35 4.43 1.2M
2023-08-30 4.47 4.53 4.41 4.45 1.6M
2023-08-29 4.35 4.45 4.35 4.45 1.1M
2023-08-28 4.39 4.41 4.31 4.35 1.3M
2023-08-25 4.18 4.37 4.18 4.35 2.8M
2023-08-24 4.14 4.31 4.14 4.20 2.4M
2023-08-23 4.12 4.16 4.10 4.14 1.6M
2023-08-22 4.14 4.18 4.10 4.10 1.3M
2023-08-21 3.98 4.16 3.98 4.14 2.8M
2023-08-18 4.00 4.02 3.94 4.00 0.6M
2023-08-17 4.00 4.04 3.98 4.00 0.8M
2023-08-16 4.06 4.10 3.98 3.98 2.6M
2023-08-15 3.98 3.98 3.88 3.96 0.9M
2023-08-11 4.04 4.04 3.94 4.00 1.3M
2023-08-10 4.04 4.04 3.96 4.04 0.8M
2023-08-09 4.02 4.06 3.98 4.06 0.4M
2023-08-08 4.02 4.06 3.98 4.02 0.3M
2023-08-07 4.02 4.04 3.96 4.02 0.3M
2023-08-04 4.00 4.04 3.98 4.02 0.5M
2023-08-03 4.08 4.08 4.00 4.02 0.7M
2023-08-02 4.12 4.14 4.06 4.10 0.4M
2023-07-31 4.22 4.22 4.02 4.14 0.5M
2023-07-27 4.14 4.22 4.10 4.22 0.6M
2023-07-26 4.22 4.24 4.12 4.12 0.6M
2023-07-25 4.24 4.31 4.20 4.22 0.3M
2023-07-24 4.20 4.22 4.16 4.22 0.2M
2023-07-21 4.22 4.26 4.14 4.22 0.4M
2023-07-20 4.22 4.24 4.14 4.22 0.3M
2023-07-19 4.20 4.28 4.20 4.22 0.8M
2023-07-18 4.26 4.26 4.18 4.20 0.2M
2023-07-17 4.29 4.31 4.18 4.26 0.5M
2023-07-14 4.08 4.26 4.08 4.22 1.0M
2023-07-13 4.04 4.18 4.04 4.12 0.5M
2023-07-12 4.14 4.22 4.12 4.14 0.9M
2023-07-11 4.39 4.39 4.22 4.22 0.8M
2023-07-10 4.45 4.49 4.35 4.39 0.5M
2023-07-07 4.45 4.53 4.45 4.49 0.3M
2023-07-06 4.47 4.47 4.45 4.45 0.2M
2023-07-05 4.51 4.51 4.45 4.45 0.3M
2023-07-04 4.45 4.59 4.41 4.49 0.9M
2023-07-03 4.59 4.59 4.43 4.43 0.9M
2023-06-30 4.51 4.63 4.51 4.59 0.6M
2023-06-29 4.49 4.51 4.41 4.49 0.7M
2023-06-28 4.47 4.55 4.45 4.49 0.3M
2023-06-27 4.59 4.61 4.45 4.49 1.2M
2023-06-26 4.67 4.67 4.55 4.59 0.9M
2023-06-23 4.59 4.69 4.53 4.67 0.7M
2023-06-22 4.73 4.73 4.57 4.59 1.7M
2023-06-21 4.95 4.95 4.65 4.71 3.4M
2023-06-20 5.00 5.00 4.90 4.90 1.1M
2023-06-19 5.05 5.05 4.95 4.95 1.2M
2023-06-16 5.05 5.10 5.05 5.05 1.6M
2023-06-15 5.10 5.10 5.05 5.05 1.3M
2023-06-14 5.10 5.15 5.05 5.10 1.8M
2023-06-13 5.15 5.15 5.10 5.10 1.4M
2023-06-12 5.10 5.15 5.05 5.10 3.9M
2023-06-09 5.10 5.10 5.00 5.05 1.3M
2023-06-08 5.00 5.10 5.00 5.00 1.5M
2023-06-07 5.05 5.10 5.00 5.05 1.2M
2023-06-06 5.10 5.20 5.05 5.05 3.2M
2023-06-02 5.05 5.15 5.00 5.10 1.1M
2023-06-01 5.10 5.15 5.00 5.05 1.5M
2023-05-31 4.95 5.20 4.95 5.10 2.3M
2023-05-30 5.05 5.05 4.95 5.00 0.7M
2023-05-29 5.05 5.10 5.00 5.05 0.8M
2023-05-26 5.15 5.20 5.05 5.05 1.3M
2023-05-25 5.20 5.20 5.15 5.15 1.4M
2023-05-24 5.29 5.29 5.15 5.20 0.9M
2023-05-23 5.10 5.29 5.10 5.25 1.5M
2023-05-22 5.15 5.20 5.05 5.15 1.7M
2023-05-19 5.29 5.29 5.20 5.20 0.7M
2023-05-18 5.34 5.39 5.25 5.25 0.8M
2023-05-17 5.49 5.49 5.20 5.25 3.8M
2023-05-16 5.59 5.59 5.29 5.44 3.5M
2023-05-15 5.64 5.64 5.44 5.49 2.1M
2023-05-12 5.59 5.64 5.44 5.59 1.9M
2023-05-11 5.69 5.69 5.59 5.59 1.8M
2023-05-10 5.59 5.74 5.59 5.64 3.8M
2023-05-09 5.54 5.64 5.44 5.54 1.7M
2023-05-08 5.39 5.59 5.39 5.54 1.7M
2023-05-03 5.34 5.39 5.20 5.39 2.0M
2023-05-02 5.44 5.44 5.20 5.29 3.3M
2023-04-28 5.54 5.59 5.44 5.54 1.6M
2023-04-27 5.64 5.64 5.44 5.49 2.1M
2023-04-26 5.64 5.69 5.54 5.64 1.7M
2023-04-25 5.74 5.74 5.59 5.59 2.4M
2023-04-24 5.78 5.83 5.64 5.78 3.0M
2023-04-21 5.74 5.78 5.59 5.64 2.7M
2023-04-20 5.74 5.83 5.69 5.74 1.5M
2023-04-19 5.83 5.93 5.69 5.74 4.4M
2023-04-18 5.88 5.88 5.74 5.83 2.0M
2023-04-17 5.78 5.93 5.74 5.88 7.3M
2023-04-12 5.64 5.74 5.59 5.74 4.7M
2023-04-11 5.64 5.64 5.54 5.64 3.1M
2023-04-10 5.49 5.64 5.44 5.64 4.3M
2023-04-07 5.39 5.59 5.39 5.49 5.5M
2023-04-05 5.44 5.49 5.29 5.29 1.8M
2023-04-04 5.39 5.49 5.34 5.44 1.4M
2023-04-03 5.34 5.44 5.34 5.39 1.1M
2023-03-31 5.34 5.44 5.29 5.34 0.6M
2023-03-30 5.39 5.39 5.29 5.29 0.7M
2023-03-29 5.49 5.54 5.34 5.39 1.4M
2023-03-28 5.39 5.54 5.34 5.49 2.3M
2023-03-27 5.29 5.39 5.29 5.39 0.5M
2023-03-24 5.34 5.39 5.29 5.34 0.5M
2023-03-23 5.34 5.44 5.34 5.39 0.8M
2023-03-22 5.39 5.49 5.29 5.34 2.0M
2023-03-21 5.25 5.39 5.20 5.34 3.5M
2023-03-20 5.20 5.29 5.10 5.20 1.5M
2023-03-17 5.05 5.29 5.05 5.25 2.9M
2023-03-16 4.90 5.05 4.90 5.05 1.3M
2023-03-15 4.90 5.05 4.90 5.00 1.8M
2023-03-14 5.00 5.00 4.86 4.88 3.0M
2023-03-13 5.05 5.05 4.95 5.05 1.7M
2023-03-10 5.15 5.20 5.05 5.05 1.2M
2023-03-09 5.05 5.15 5.05 5.15 0.7M
2023-03-08 5.05 5.10 5.05 5.05 0.3M
2023-03-07 5.10 5.15 5.10 5.10 0.3M
2023-03-03 5.05 5.10 5.05 5.05 0.2M
2023-03-02 5.15 5.15 5.05 5.05 0.9M
2023-03-01 5.15 5.15 5.10 5.10 0.6M
2023-02-28 5.29 5.44 5.05 5.15 3.6M
2023-02-27 5.05 5.15 5.00 5.05 0.9M
2023-02-24 5.10 5.10 5.00 5.05 0.9M
2023-02-23 5.10 5.15 5.00 5.05 0.8M
2023-02-22 5.15 5.20 5.05 5.10 0.7M
2023-02-21 5.05 5.15 5.05 5.15 0.2M
2023-02-20 5.05 5.15 5.05 5.05 0.6M
2023-02-17 5.10 5.10 5.00 5.05 0.5M
2023-02-16 5.05 5.10 5.00 5.10 0.2M
2023-02-15 5.10 5.20 5.00 5.00 0.7M
2023-02-14 5.25 5.29 5.10 5.10 1.4M
2023-02-13 5.29 5.39 5.25 5.29 0.3M
2023-02-10 5.29 5.39 5.25 5.34 0.4M
2023-02-09 5.34 5.39 5.25 5.39 1.6M
2023-02-08 5.49 5.54 5.44 5.54 2.1M
2023-02-07 5.54 5.59 5.49 5.49 0.8M
2023-02-06 5.54 5.54 5.49 5.54 0.3M
2023-02-03 5.59 5.59 5.49 5.54 1.4M
2023-02-02 5.54 5.54 5.49 5.49 0.9M
2023-02-01 5.39 5.59 5.34 5.49 3.1M
2023-01-31 5.34 5.44 5.34 5.34 1.4M
2023-01-30 5.39 5.44 5.34 5.34 0.8M
2023-01-27 5.29 5.39 5.25 5.34 1.9M
2023-01-26 5.25 5.34 5.15 5.25 2.0M
2023-01-25 5.29 5.29 5.15 5.15 0.6M
2023-01-24 5.20 5.29 5.20 5.20 0.6M
2023-01-23 5.15 5.25 5.15 5.20 1.6M
2023-01-20 5.29 5.34 5.15 5.20 2.2M
2023-01-19 5.29 5.39 5.25 5.29 0.9M
2023-01-18 5.29 5.34 5.25 5.29 1.2M
2023-01-17 5.20 5.29 5.20 5.29 2.3M
2023-01-16 5.05 5.25 5.05 5.10 3.2M
2023-01-13 5.05 5.29 5.00 5.05 8.5M
2023-01-12 4.95 5.15 4.90 5.05 4.9M
2023-01-11 4.95 5.00 4.90 4.90 3.9M
2023-01-10 5.05 5.10 4.95 5.00 3.4M
2023-01-09 4.90 5.29 4.82 5.10 9.3M
2023-01-06 4.95 4.95 4.86 4.90 2.6M
2023-01-05 4.95 5.05 4.90 4.90 2.4M
2023-01-04 4.90 4.95 4.88 4.90 2.1M
2023-01-03 5.20 5.20 4.90 4.90 11.1M