Stella X PCL

STELLA
🏛️ 泰国 →
0.20
最后更新: 2025-10-03
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 1.20 1.22 1.17 1.18 39.1M
2022-12-29 1.25 1.27 1.20 1.20 57.9M
2022-12-28 1.22 1.28 1.22 1.25 71.2M
2022-12-27 1.20 1.25 1.20 1.22 41.4M
2022-12-26 1.18 1.22 1.18 1.20 25.5M
2022-12-23 1.16 1.20 1.15 1.19 18.9M
2022-12-22 1.14 1.18 1.13 1.17 19.0M
2022-12-21 1.16 1.17 1.13 1.14 47.2M
2022-12-20 1.20 1.22 1.15 1.16 54.3M
2022-12-19 1.17 1.22 1.17 1.21 76.5M
2022-12-16 1.17 1.19 1.14 1.17 37.6M
2022-12-15 1.13 1.20 1.13 1.18 66.3M
2022-12-14 1.13 1.15 1.12 1.13 13.4M
2022-12-13 1.16 1.16 1.12 1.13 31.4M
2022-12-09 1.15 1.16 1.14 1.14 18.2M
2022-12-08 1.15 1.16 1.13 1.15 31.8M
2022-12-07 1.19 1.21 1.13 1.14 102.2M
2022-12-06 1.15 1.23 1.12 1.20 111.2M
2022-12-02 1.14 1.17 1.14 1.15 51.9M
2022-12-01 1.15 1.18 1.12 1.15 88.6M
2022-11-30 1.25 1.25 1.14 1.15 166.9M
2022-11-29 1.25 1.28 1.22 1.25 100.2M
2022-11-28 1.25 1.27 1.19 1.25 185.6M
2022-11-25 1.18 1.25 1.18 1.23 114.4M
2022-11-24 1.17 1.22 1.16 1.18 80.0M
2022-11-23 1.11 1.18 1.10 1.17 94.5M
2022-11-22 1.05 1.11 1.05 1.10 66.6M
2022-11-21 1.02 1.07 1.01 1.06 56.1M
2022-11-18 0.94 1.03 0.93 1.01 47.8M
2022-11-17 0.95 0.96 0.93 0.95 15.0M
2022-11-16 0.97 0.99 0.94 0.94 25.7M
2022-11-15 0.94 1.01 0.94 0.98 58.5M
2022-11-14 0.95 0.96 0.90 0.93 76.0M
2022-11-11 0.95 0.96 0.93 0.95 43.2M
2022-11-10 0.97 0.97 0.94 0.94 21.5M
2022-11-09 0.98 0.99 0.97 0.97 11.7M
2022-11-08 0.99 1.00 0.99 0.99 7.4M
2022-11-07 1.01 1.01 0.98 0.99 8.8M
2022-11-04 1.00 1.01 0.99 1.00 9.4M
2022-11-03 0.98 1.00 0.96 0.99 20.2M
2022-11-02 1.02 1.04 0.97 0.98 61.0M
2022-11-01 1.03 1.03 1.01 1.02 13.9M
2022-10-31 1.03 1.04 1.01 1.02 25.3M
2022-10-28 1.03 1.05 1.03 1.03 19.3M
2022-10-27 1.05 1.07 1.03 1.03 18.4M
2022-10-26 1.06 1.06 1.05 1.05 8.6M
2022-10-25 1.08 1.10 1.05 1.05 20.4M
2022-10-21 1.08 1.09 1.07 1.08 4.6M
2022-10-20 1.05 1.10 1.05 1.08 24.3M
2022-10-19 1.10 1.10 1.05 1.06 23.8M
2022-10-18 1.04 1.12 1.03 1.11 46.1M
2022-10-17 1.04 1.04 1.03 1.03 7.0M
2022-10-12 1.04 1.05 1.03 1.03 7.3M
2022-10-11 1.02 1.04 1.02 1.03 13.5M
2022-10-10 1.04 1.05 1.02 1.02 14.4M
2022-10-07 1.04 1.05 1.03 1.03 9.0M
2022-10-06 1.06 1.08 1.04 1.04 18.8M
2022-10-05 1.07 1.08 1.04 1.05 12.4M
2022-10-04 1.04 1.06 1.03 1.06 14.7M
2022-10-03 1.05 1.06 1.03 1.03 13.1M
2022-09-30 1.03 1.07 1.02 1.06 12.9M
2022-09-29 1.07 1.09 1.03 1.03 27.7M
2022-09-28 1.10 1.12 1.06 1.06 46.1M
2022-09-27 1.10 1.13 1.08 1.10 35.6M
2022-09-26 1.17 1.17 1.09 1.10 65.1M
2022-09-23 1.21 1.21 1.16 1.17 33.7M
2022-09-22 1.18 1.22 1.18 1.21 55.3M
2022-09-21 1.17 1.26 1.17 1.20 114.0M
2022-09-20 1.14 1.18 1.11 1.17 86.9M
2022-09-19 1.05 1.14 1.05 1.13 70.4M
2022-09-16 1.05 1.06 1.04 1.04 8.9M
2022-09-15 1.04 1.06 1.03 1.04 9.5M
2022-09-14 1.03 1.05 1.02 1.04 11.2M
2022-09-13 1.06 1.07 1.03 1.03 19.4M
2022-09-12 1.07 1.08 1.06 1.06 7.4M
2022-09-09 1.08 1.09 1.07 1.07 11.2M
2022-09-08 1.09 1.10 1.07 1.08 24.7M
2022-09-07 1.06 1.11 1.05 1.10 45.4M
2022-09-06 1.02 1.06 1.02 1.05 23.4M
2022-09-05 1.03 1.03 1.01 1.01 17.7M
2022-09-02 1.01 1.04 1.00 1.03 24.0M
2022-09-01 1.03 1.04 1.00 1.00 16.4M
2022-08-31 1.05 1.07 1.02 1.02 20.9M
2022-08-30 1.00 1.07 1.00 1.06 41.8M
2022-08-29 1.01 1.02 0.98 1.00 28.6M
2022-08-26 1.07 1.07 1.01 1.02 42.1M
2022-08-25 1.08 1.10 1.06 1.07 12.7M
2022-08-24 1.10 1.11 1.07 1.07 21.2M
2022-08-23 1.12 1.12 1.10 1.10 9.5M
2022-08-22 1.13 1.14 1.12 1.12 7.8M
2022-08-19 1.11 1.16 1.11 1.13 31.3M
2022-08-18 1.11 1.13 1.11 1.11 8.9M
2022-08-17 1.10 1.13 1.10 1.11 11.1M
2022-08-16 1.13 1.14 1.09 1.10 33.1M
2022-08-15 1.15 1.16 1.14 1.15 42.0M
2022-08-11 1.16 1.16 1.14 1.14 14.0M
2022-08-10 1.17 1.17 1.15 1.15 8.2M
2022-08-09 1.16 1.17 1.15 1.16 4.7M
2022-08-08 1.17 1.17 1.16 1.16 11.0M
2022-08-05 1.17 1.22 1.17 1.17 30.3M
2022-08-04 1.17 1.19 1.16 1.16 13.0M
2022-08-03 1.17 1.18 1.16 1.16 7.4M
2022-08-02 1.18 1.19 1.17 1.17 14.6M
2022-08-01 1.19 1.20 1.17 1.17 18.4M
2022-07-27 1.18 1.21 1.18 1.18 14.9M
2022-07-26 1.19 1.21 1.18 1.18 36.8M
2022-07-25 1.15 1.20 1.13 1.18 23.0M
2022-07-22 1.16 1.18 1.15 1.15 6.2M
2022-07-21 1.16 1.17 1.15 1.16 5.4M
2022-07-20 1.16 1.18 1.16 1.16 19.4M
2022-07-19 1.17 1.17 1.15 1.15 12.5M
2022-07-18 1.17 1.19 1.16 1.17 12.0M
2022-07-15 1.18 1.19 1.15 1.16 11.0M
2022-07-14 1.22 1.22 1.15 1.18 48.2M
2022-07-12 1.22 1.24 1.21 1.21 5.8M
2022-07-11 1.25 1.25 1.21 1.22 10.4M
2022-07-08 1.24 1.25 1.21 1.24 19.1M
2022-07-07 1.18 1.27 1.18 1.25 40.8M
2022-07-06 1.22 1.23 1.18 1.18 35.0M
2022-07-05 1.24 1.25 1.21 1.22 36.0M
2022-07-04 1.26 1.28 1.22 1.23 46.9M
2022-07-01 1.28 1.30 1.26 1.26 19.0M
2022-06-30 1.30 1.31 1.26 1.27 20.3M
2022-06-29 1.29 1.31 1.29 1.30 15.2M
2022-06-28 1.29 1.33 1.29 1.31 20.9M
2022-06-27 1.34 1.36 1.30 1.30 55.1M
2022-06-24 1.38 1.39 1.32 1.33 35.5M
2022-06-23 1.37 1.41 1.36 1.37 42.7M
2022-06-22 1.41 1.43 1.35 1.36 53.0M
2022-06-21 1.34 1.44 1.34 1.43 52.2M
2022-06-20 1.29 1.34 1.28 1.33 14.7M
2022-06-17 1.25 1.30 1.24 1.29 59.4M
2022-06-16 1.33 1.35 1.24 1.25 72.5M
2022-06-15 1.33 1.39 1.32 1.32 59.6M
2022-06-14 1.33 1.36 1.32 1.33 22.8M
2022-06-13 1.31 1.36 1.28 1.34 52.0M
2022-06-10 1.39 1.39 1.35 1.35 40.6M
2022-06-09 1.41 1.42 1.38 1.39 57.2M
2022-06-08 1.39 1.43 1.38 1.39 90.7M
2022-06-07 1.42 1.43 1.38 1.38 48.7M
2022-06-06 1.41 1.44 1.40 1.42 51.5M
2022-06-02 1.39 1.42 1.38 1.41 31.5M
2022-06-01 1.42 1.43 1.38 1.39 48.0M
2022-05-31 1.43 1.44 1.41 1.42 26.6M
2022-05-30 1.45 1.50 1.41 1.42 176.7M
2022-05-27 1.48 1.50 1.43 1.45 59.1M
2022-05-26 1.47 1.51 1.46 1.48 58.6M
2022-05-25 1.51 1.54 1.46 1.46 81.8M
2022-05-24 1.51 1.58 1.50 1.51 231.1M
2022-05-23 1.45 1.51 1.42 1.50 112.0M
2022-05-20 1.47 1.49 1.45 1.46 74.9M
2022-05-19 1.43 1.49 1.41 1.46 59.9M
2022-05-18 1.47 1.48 1.43 1.46 33.8M
2022-05-17 1.43 1.49 1.41 1.48 55.6M
2022-05-13 1.35 1.43 1.34 1.41 47.0M
2022-05-12 1.37 1.37 1.33 1.34 26.5M
2022-05-11 1.41 1.41 1.36 1.37 41.4M
2022-05-10 1.37 1.42 1.37 1.40 91.0M
2022-05-09 1.50 1.50 1.35 1.39 146.0M
2022-05-06 1.52 1.53 1.48 1.50 67.8M
2022-05-05 1.59 1.60 1.55 1.55 118.2M
2022-05-03 1.61 1.65 1.56 1.57 102.5M
2022-04-29 1.62 1.63 1.59 1.61 33.2M
2022-04-28 1.54 1.63 1.54 1.62 214.9M
2022-04-27 1.51 1.55 1.51 1.54 49.9M
2022-04-26 1.48 1.53 1.46 1.51 36.7M
2022-04-25 1.51 1.51 1.40 1.48 41.3M
2022-04-22 1.53 1.55 1.51 1.53 46.6M
2022-04-21 1.57 1.57 1.51 1.53 70.5M
2022-04-20 1.56 1.60 1.53 1.57 40.4M
2022-04-19 1.56 1.58 1.53 1.55 70.4M
2022-04-18 1.56 1.59 1.54 1.57 53.8M
2022-04-12 1.58 1.62 1.57 1.58 130.0M
2022-04-11 1.61 1.67 1.54 1.58 602.5M
2022-04-08 1.54 1.64 1.53 1.60 424.8M
2022-04-07 1.50 1.55 1.46 1.55 209.2M
2022-04-05 1.54 1.54 1.48 1.49 159.5M
2022-04-04 1.52 1.57 1.50 1.54 378.7M
2022-04-01 1.54 1.54 1.48 1.50 231.7M
2022-03-31 1.43 1.53 1.42 1.53 404.3M
2022-03-30 1.43 1.44 1.41 1.42 58.2M
2022-03-29 1.40 1.44 1.40 1.43 39.2M
2022-03-28 1.43 1.43 1.38 1.40 66.2M
2022-03-25 1.46 1.46 1.40 1.43 129.5M
2022-03-24 1.46 1.49 1.45 1.46 76.6M
2022-03-23 1.49 1.53 1.45 1.46 292.3M
2022-03-22 1.43 1.48 1.42 1.47 153.7M
2022-03-21 1.43 1.47 1.41 1.44 278.2M
2022-03-18 1.42 1.46 1.40 1.42 176.6M
2022-03-17 1.44 1.44 1.39 1.41 128.2M
2022-03-16 1.36 1.42 1.36 1.40 183.2M
2022-03-15 1.42 1.43 1.34 1.34 153.8M
2022-03-14 1.40 1.48 1.38 1.39 346.1M
2022-03-11 1.34 1.41 1.33 1.39 226.9M
2022-03-10 1.37 1.44 1.33 1.34 528.8M
2022-03-09 1.26 1.42 1.25 1.41 449.4M
2022-03-08 1.25 1.29 1.22 1.25 98.7M
2022-03-07 1.24 1.34 1.21 1.25 267.0M
2022-03-04 1.22 1.25 1.21 1.23 28.3M
2022-03-03 1.24 1.27 1.23 1.23 27.2M
2022-03-02 1.25 1.26 1.22 1.22 29.3M
2022-03-01 1.30 1.33 1.25 1.25 44.4M
2022-02-28 1.34 1.36 1.30 1.30 51.1M
2022-02-25 1.39 1.39 1.32 1.35 131.3M
2022-02-24 1.24 1.35 1.23 1.35 112.0M
2022-02-23 1.27 1.27 1.22 1.24 41.5M
2022-02-22 1.18 1.30 1.17 1.27 92.4M
2022-02-21 1.24 1.24 1.19 1.19 42.0M
2022-02-18 1.31 1.32 1.24 1.24 68.3M
2022-02-17 1.32 1.36 1.31 1.31 49.1M
2022-02-15 1.34 1.36 1.31 1.31 39.3M
2022-02-14 1.40 1.40 1.33 1.33 63.3M
2022-02-11 1.37 1.47 1.37 1.41 155.8M
2022-02-10 1.38 1.40 1.36 1.37 33.1M
2022-02-09 1.42 1.44 1.37 1.37 49.4M
2022-02-08 1.36 1.45 1.36 1.42 144.4M
2022-02-07 1.51 1.52 1.38 1.41 242.3M
2022-02-04 1.47 1.52 1.44 1.52 159.6M
2022-02-03 1.50 1.55 1.47 1.48 281.3M
2022-02-02 1.33 1.49 1.33 1.48 390.3M
2022-02-01 1.33 1.36 1.32 1.33 34.7M
2022-01-31 1.31 1.34 1.30 1.31 38.0M
2022-01-28 1.34 1.38 1.29 1.30 157.4M
2022-01-27 1.26 1.38 1.25 1.37 228.3M
2022-01-26 1.46 1.46 1.14 1.24 456.0M
2022-01-25 1.46 1.57 1.45 1.47 204.4M
2022-01-24 1.53 1.56 1.44 1.44 134.4M
2022-01-21 1.64 1.65 1.53 1.54 206.1M
2022-01-20 1.67 1.69 1.61 1.62 164.1M
2022-01-19 1.60 1.67 1.59 1.66 165.3M
2022-01-18 1.61 1.66 1.58 1.59 136.7M
2022-01-17 1.59 1.74 1.58 1.61 360.0M
2022-01-14 1.48 1.83 1.47 1.55 1,011.5M
2022-01-13 1.46 1.48 1.41 1.46 173.9M
2022-01-12 1.33 1.48 1.33 1.45 316.8M
2022-01-11 1.39 1.39 1.33 1.33 200.4M
2022-01-10 1.23 1.37 1.19 1.37 530.5M
2022-01-07 1.10 1.21 1.09 1.21 357.9M
2022-01-06 1.07 1.13 1.05 1.10 96.9M
2022-01-05 1.12 1.13 1.07 1.08 153.6M
2022-01-04 0.99 1.10 0.99 1.10 238.2M