TEAM Consulting Engineering and Management PLC

TEAMG
🏛️ 泰国 →
3.66
最后更新: 2025-09-26
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 10.92 11.42 10.67 10.83 6.7M
2022-12-29 10.58 10.75 10.50 10.75 0.8M
2022-12-28 10.75 10.75 10.42 10.50 2.0M
2022-12-27 10.75 10.83 10.58 10.67 1.2M
2022-12-26 10.67 10.92 10.58 10.67 1.4M
2022-12-23 10.67 10.83 10.42 10.67 2.3M
2022-12-22 10.83 10.83 10.58 10.67 2.1M
2022-12-21 10.75 11.00 10.75 10.83 2.0M
2022-12-20 11.00 11.17 10.75 10.75 2.7M
2022-12-19 11.25 11.33 10.75 11.08 3.3M
2022-12-16 11.50 11.50 11.00 11.17 3.4M
2022-12-15 11.67 11.75 11.25 11.50 3.0M
2022-12-14 11.67 11.92 11.33 11.50 2.9M
2022-12-13 12.17 12.17 11.58 11.58 2.1M
2022-12-09 12.33 12.50 11.92 11.92 4.6M
2022-12-08 12.33 12.83 12.33 12.33 6.1M
2022-12-07 12.08 12.42 11.92 12.33 4.0M
2022-12-06 12.58 12.58 12.08 12.17 4.6M
2022-12-02 12.08 12.75 12.08 12.50 6.7M
2022-12-01 11.67 12.17 11.67 12.17 6.0M
2022-11-30 11.75 12.08 11.50 11.58 5.9M
2022-11-29 11.17 11.83 11.17 11.67 14.1M
2022-11-28 12.00 12.00 10.50 11.08 18.0M
2022-11-25 11.92 12.42 11.92 12.08 5.4M
2022-11-24 13.33 13.42 11.75 12.33 16.5M
2022-11-23 13.58 13.75 13.33 13.33 6.0M
2022-11-22 13.92 14.25 13.08 13.58 8.3M
2022-11-21 13.83 13.92 13.58 13.75 1.3M
2022-11-18 13.75 14.00 13.75 13.83 1.4M
2022-11-17 13.92 13.92 13.58 13.92 2.2M
2022-11-16 13.75 13.83 13.33 13.75 4.0M
2022-11-15 14.75 14.75 13.42 13.92 14.4M
2022-11-14 14.92 15.00 14.33 14.75 9.7M
2022-11-11 14.92 15.00 14.50 14.83 5.1M
2022-11-10 14.92 14.92 13.67 14.67 14.0M
2022-11-09 15.00 15.17 14.83 15.00 4.9M
2022-11-08 15.00 15.17 14.58 15.08 8.3M
2022-11-07 14.08 15.00 14.00 14.92 13.5M
2022-11-04 13.67 14.00 13.67 13.92 3.8M
2022-11-03 13.75 13.75 13.50 13.75 1.5M
2022-11-02 13.83 13.83 13.58 13.75 1.2M
2022-11-01 13.75 13.92 13.42 13.75 3.2M
2022-10-31 14.17 14.25 13.67 14.00 5.1M
2022-10-28 13.67 14.25 13.58 14.08 5.8M
2022-10-27 13.83 14.08 13.25 13.75 10.5M
2022-10-26 15.25 15.33 12.75 13.75 26.5M
2022-10-25 15.17 15.58 14.75 15.17 12.0M
2022-10-21 14.58 14.92 14.42 14.92 7.3M
2022-10-20 14.67 14.75 14.25 14.58 8.6M
2022-10-19 14.17 14.75 14.00 14.58 14.8M
2022-10-18 13.08 14.50 13.00 14.17 19.8M
2022-10-17 12.83 13.00 12.50 13.00 10.8M
2022-10-12 12.50 12.92 12.42 12.83 9.7M
2022-10-11 12.67 12.67 12.25 12.50 13.1M
2022-10-10 12.50 12.67 12.08 12.58 14.5M
2022-10-07 11.83 12.42 11.75 12.42 14.4M
2022-10-06 12.00 12.25 11.50 11.83 13.1M
2022-10-05 11.08 12.08 11.08 11.83 22.8M
2022-10-04 10.58 11.08 10.33 10.92 7.4M
2022-10-03 10.92 11.08 10.08 10.50 11.0M
2022-09-30 10.83 11.17 10.75 11.00 4.4M
2022-09-29 11.17 11.33 10.67 11.00 11.8M
2022-09-28 10.67 11.42 10.25 11.17 13.3M
2022-09-27 11.83 12.00 10.67 10.75 25.9M
2022-09-26 11.92 12.33 11.42 12.00 23.0M
2022-09-23 11.92 12.67 11.17 11.83 65.5M
2022-09-22 9.92 11.50 9.92 11.25 59.4M
2022-09-21 9.50 10.17 9.50 10.00 12.3M
2022-09-20 10.67 10.83 9.42 9.92 35.6M
2022-09-19 9.83 10.83 9.67 10.67 103.9M
2022-09-16 8.25 9.50 8.04 9.25 78.3M
2022-09-15 8.33 8.58 8.04 8.25 40.1M
2022-09-14 7.33 8.21 7.33 8.21 57.1M
2022-09-13 7.46 7.88 7.29 7.54 38.2M
2022-09-12 6.63 7.67 6.63 7.54 75.7M
2022-09-09 6.63 6.92 6.46 6.67 30.6M
2022-09-08 6.92 7.00 6.29 6.67 40.5M
2022-09-07 6.04 7.00 5.71 6.83 96.3M
2022-09-06 4.71 6.04 4.71 6.04 190.8M
2022-09-05 4.54 5.00 4.50 4.67 78.8M
2022-09-02 4.38 4.42 4.25 4.25 4.0M
2022-09-01 4.25 4.50 4.25 4.38 14.0M
2022-08-31 4.33 4.38 4.25 4.25 3.1M
2022-08-30 4.38 4.42 4.33 4.33 1.9M
2022-08-29 4.38 4.42 4.21 4.38 9.6M
2022-08-26 4.63 4.67 4.46 4.46 7.9M
2022-08-25 4.42 4.67 4.42 4.63 13.8M
2022-08-24 4.54 4.54 4.38 4.42 2.9M
2022-08-23 4.38 4.54 4.29 4.50 5.9M
2022-08-22 4.46 4.58 4.38 4.38 3.4M
2022-08-19 4.67 4.67 4.46 4.50 8.2M
2022-08-18 4.71 4.83 4.54 4.58 10.6M
2022-08-17 4.58 4.75 4.58 4.67 7.0M
2022-08-16 4.79 4.79 4.50 4.54 10.3M
2022-08-15 4.88 4.88 4.71 4.79 5.6M
2022-08-11 4.88 5.00 4.83 4.83 12.6M
2022-08-10 5.21 5.25 5.08 5.08 6.2M
2022-08-09 5.38 5.42 5.21 5.21 10.0M
2022-08-08 5.33 5.58 5.29 5.38 23.7M
2022-08-05 5.25 5.33 5.21 5.29 5.2M
2022-08-04 5.13 5.54 5.13 5.29 28.1M
2022-08-03 5.21 5.25 5.00 5.08 7.3M
2022-08-02 5.21 5.25 5.13 5.17 3.8M
2022-08-01 5.21 5.42 5.17 5.21 13.6M
2022-07-27 5.08 5.33 5.04 5.21 13.0M
2022-07-26 5.13 5.17 5.04 5.04 2.4M
2022-07-25 5.00 5.17 5.00 5.13 5.1M
2022-07-22 5.08 5.25 5.00 5.00 6.9M
2022-07-21 5.08 5.17 5.00 5.04 3.8M
2022-07-20 5.08 5.17 5.00 5.08 4.2M
2022-07-19 5.08 5.08 4.92 5.00 3.1M
2022-07-18 4.92 5.17 4.88 5.08 7.3M
2022-07-15 5.17 5.21 4.79 4.79 9.3M
2022-07-14 5.21 5.50 5.08 5.17 9.1M
2022-07-12 5.17 5.33 5.13 5.17 3.2M
2022-07-11 5.17 5.33 5.08 5.21 5.6M
2022-07-08 5.25 5.33 5.08 5.08 2.8M
2022-07-07 5.04 5.25 5.04 5.21 3.6M
2022-07-06 4.88 5.21 4.88 5.04 7.8M
2022-07-05 5.42 5.42 4.92 4.96 9.4M
2022-07-04 5.38 5.50 5.29 5.33 5.6M
2022-07-01 5.33 5.50 5.25 5.42 4.7M
2022-06-30 5.58 5.58 5.29 5.29 8.1M
2022-06-29 5.54 5.67 5.50 5.54 6.3M
2022-06-28 5.54 5.92 5.50 5.58 21.6M
2022-06-27 5.54 5.67 5.42 5.58 7.8M
2022-06-24 5.63 5.75 5.42 5.50 6.6M
2022-06-23 5.54 5.88 5.50 5.54 16.9M
2022-06-22 5.67 5.83 5.42 5.50 23.8M
2022-06-21 5.42 6.04 5.42 5.75 37.4M
2022-06-20 5.42 5.54 5.21 5.33 18.6M
2022-06-17 5.25 5.63 5.17 5.54 29.5M
2022-06-16 5.79 5.88 5.25 5.25 25.3M
2022-06-15 6.21 6.21 5.25 5.67 89.7M
2022-06-14 6.63 6.92 6.08 6.21 30.9M
2022-06-13 7.83 7.83 6.79 6.88 23.1M
2022-06-10 7.92 8.08 7.88 8.00 6.6M
2022-06-09 8.67 8.83 7.83 7.96 29.8M
2022-06-08 8.21 8.42 8.21 8.29 10.7M
2022-06-07 8.33 8.33 8.17 8.17 8.8M
2022-06-06 8.25 8.42 8.08 8.33 8.7M
2022-06-02 8.29 8.42 8.08 8.17 9.1M
2022-06-01 8.50 8.67 8.21 8.25 24.1M
2022-05-31 8.33 9.00 8.29 8.67 25.0M
2022-05-30 8.50 8.58 8.29 8.33 7.7M
2022-05-27 8.75 8.92 8.17 8.29 21.4M
2022-05-26 9.08 9.17 8.58 8.58 32.1M
2022-05-25 8.67 9.50 8.50 8.92 91.6M
2022-05-24 7.71 8.58 7.38 8.50 66.9M
2022-05-23 7.75 7.92 7.58 7.58 8.5M
2022-05-20 7.88 8.04 7.71 7.71 7.2M
2022-05-19 7.67 7.88 7.50 7.75 6.5M
2022-05-18 8.17 8.21 7.88 8.00 5.0M
2022-05-17 7.96 8.42 7.79 7.96 18.5M
2022-05-13 7.79 8.67 7.71 7.92 35.9M
2022-05-12 8.21 8.21 7.58 7.71 11.2M
2022-05-11 8.42 8.42 8.00 8.21 5.9M
2022-05-10 7.50 8.58 7.50 8.29 12.1M
2022-05-09 8.29 8.29 7.63 7.67 6.4M
2022-05-06 8.17 8.67 7.21 8.25 24.7M
2022-05-05 9.50 9.67 8.83 9.17 6.4M
2022-05-03 9.92 10.17 9.17 9.67 18.5M
2022-04-29 9.75 10.08 9.67 9.83 9.2M
2022-04-28 9.75 10.00 9.33 9.83 16.0M
2022-04-27 8.92 9.50 8.33 9.42 17.6M
2022-04-26 9.75 9.83 7.00 9.00 60.4M
2022-04-25 9.67 10.25 9.42 9.58 23.5M
2022-04-21 8.29 10.08 8.29 9.92 54.1M
2022-04-20 8.08 8.50 8.00 8.21 17.8M
2022-04-19 7.75 9.50 7.21 8.21 99.9M
2022-04-18 5.79 7.42 5.71 7.42 112.0M
2022-04-12 5.17 5.83 5.17 5.71 42.3M
2022-04-11 5.25 5.54 5.13 5.29 16.9M
2022-04-08 5.25 5.38 4.63 5.38 38.3M
2022-04-07 5.50 5.67 5.25 5.38 18.8M
2022-04-05 5.58 5.75 5.50 5.58 34.1M
2022-04-04 5.54 5.79 5.25 5.67 70.5M
2022-04-01 5.17 5.96 5.17 5.50 390.2M
2022-03-31 3.80 4.79 3.77 4.79 442.6M
2022-03-30 3.68 4.03 3.55 3.72 676.0M
2022-03-29 2.82 3.63 2.75 3.63 559.5M
2022-03-28 2.63 2.82 2.62 2.80 80.0M
2022-03-25 2.65 2.67 2.58 2.62 18.0M
2022-03-24 2.70 2.72 2.62 2.65 74.8M
2022-03-23 2.60 2.78 2.58 2.78 139.0M
2022-03-22 2.60 2.62 2.57 2.60 6.2M
2022-03-21 2.65 2.70 2.57 2.58 21.9M
2022-03-18 2.52 2.65 2.50 2.60 39.0M
2022-03-17 2.57 2.57 2.52 2.52 9.5M
2022-03-16 2.52 2.60 2.52 2.55 11.4M
2022-03-15 2.55 2.60 2.47 2.48 22.4M
2022-03-14 2.67 2.70 2.57 2.57 78.2M
2022-03-11 2.45 2.58 2.43 2.58 23.4M
2022-03-10 2.47 2.50 2.43 2.43 4.8M
2022-03-09 2.38 2.43 2.33 2.42 3.0M
2022-03-08 2.42 2.45 2.27 2.38 12.9M
2022-03-07 2.47 2.47 2.40 2.42 9.4M
2022-03-04 2.45 2.52 2.45 2.48 4.5M
2022-03-03 2.47 2.50 2.47 2.47 1.6M
2022-03-02 2.52 2.52 2.43 2.45 5.0M
2022-03-01 2.50 2.55 2.48 2.52 4.7M
2022-02-28 2.48 2.52 2.43 2.48 8.3M
2022-02-25 2.43 2.50 2.42 2.47 4.4M
2022-02-24 2.47 2.53 2.40 2.40 10.0M
2022-02-23 2.47 2.48 2.45 2.48 2.1M
2022-02-22 2.43 2.47 2.42 2.47 2.3M
2022-02-21 2.53 2.53 2.47 2.47 4.3M
2022-02-18 2.47 2.55 2.43 2.53 9.6M
2022-02-17 2.45 2.48 2.43 2.47 2.3M
2022-02-15 2.45 2.48 2.38 2.43 6.8M
2022-02-14 2.45 2.45 2.40 2.45 4.2M
2022-02-11 2.42 2.48 2.40 2.45 4.4M
2022-02-10 2.50 2.50 2.45 2.45 4.9M
2022-02-09 2.60 2.60 2.45 2.47 21.3M
2022-02-08 2.58 2.65 2.58 2.60 13.5M
2022-02-07 2.65 2.65 2.57 2.58 14.7M
2022-02-04 2.58 2.68 2.58 2.62 36.6M
2022-02-03 2.62 2.62 2.55 2.57 10.1M
2022-02-02 2.65 2.65 2.57 2.62 13.4M
2022-02-01 2.57 2.67 2.57 2.67 35.2M
2022-01-31 2.58 2.60 2.55 2.55 6.3M
2022-01-28 2.57 2.65 2.55 2.57 29.9M
2022-01-27 2.57 2.63 2.53 2.55 77.6M
2022-01-26 2.40 2.53 2.38 2.53 20.4M
2022-01-25 2.42 2.43 2.32 2.35 6.6M
2022-01-24 2.42 2.45 2.42 2.42 2.0M
2022-01-21 2.47 2.47 2.42 2.43 4.6M
2022-01-20 2.50 2.52 2.47 2.47 3.4M
2022-01-19 2.48 2.50 2.43 2.47 5.8M
2022-01-18 2.52 2.55 2.48 2.48 5.0M
2022-01-17 2.52 2.55 2.50 2.53 3.4M
2022-01-14 2.58 2.60 2.53 2.53 3.7M
2022-01-13 2.57 2.58 2.55 2.57 4.9M
2022-01-12 2.58 2.62 2.53 2.55 12.5M
2022-01-11 2.48 2.63 2.48 2.58 22.2M
2022-01-10 2.52 2.52 2.48 2.48 3.1M
2022-01-07 2.48 2.52 2.48 2.50 3.8M
2022-01-06 2.53 2.55 2.48 2.48 6.4M
2022-01-05 2.55 2.57 2.53 2.55 4.9M
2022-01-04 2.53 2.60 2.53 2.53 10.1M