TKS Technologies PCL

TKS
🏛️ 泰国 →
6.00
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
2021-12-30 15.40 15.70 15.10 15.60 12.8M
2021-12-29 14.90 15.30 14.50 15.10 12.3M
2021-12-28 15.90 16.20 14.80 14.80 26.3M
2021-12-27 15.40 15.80 15.10 15.70 16.2M
2021-12-24 15.80 15.90 15.20 15.30 14.1M
2021-12-23 16.90 16.90 15.20 15.70 41.7M
2021-12-22 14.60 17.40 14.50 16.60 80.3M
2021-12-21 13.60 14.30 13.60 14.30 8.2M
2021-12-20 13.90 14.00 13.50 13.60 8.0M
2021-12-17 13.90 14.20 13.70 13.90 5.9M
2021-12-16 13.80 14.10 13.70 14.00 5.9M
2021-12-15 14.20 14.20 13.70 13.70 9.5M
2021-12-14 14.30 14.40 14.00 14.20 3.3M
2021-12-13 14.20 14.60 14.10 14.20 6.6M
2021-12-09 14.40 14.50 13.70 14.00 9.9M
2021-12-08 14.50 14.70 14.10 14.40 13.6M
2021-12-07 13.70 14.20 13.60 14.20 13.8M
2021-12-03 13.70 13.90 13.50 13.60 7.6M
2021-12-02 13.80 14.10 13.40 13.60 29.7M
2021-12-01 13.40 13.90 13.20 13.90 20.5M
2021-11-30 13.20 13.70 13.00 13.10 14.5M
2021-11-29 13.40 13.50 12.80 13.00 13.8M
2021-11-26 13.10 13.80 13.10 13.30 24.4M
2021-11-25 13.10 13.50 12.80 13.20 33.8M
2021-11-24 12.20 12.70 12.20 12.70 10.5M
2021-11-23 12.20 12.40 12.10 12.10 3.2M
2021-11-22 12.30 12.50 12.00 12.10 4.4M
2021-11-19 12.40 12.60 12.30 12.30 6.6M
2021-11-18 12.60 12.80 12.20 12.30 16.6M
2021-11-17 12.20 12.60 12.20 12.50 5.8M
2021-11-16 12.50 12.90 12.20 12.20 13.0M
2021-11-15 12.40 12.60 12.30 12.50 6.0M
2021-11-12 12.60 12.80 11.80 12.40 28.8M
2021-11-11 12.00 12.70 11.90 12.70 7.0M
2021-11-10 11.80 12.30 11.80 12.10 5.7M
2021-11-09 12.00 12.40 11.50 11.80 14.0M
2021-11-08 12.10 12.20 11.80 12.00 2.4M
2021-11-05 11.70 12.30 11.70 12.20 3.8M
2021-11-04 11.40 11.90 11.00 11.60 7.7M
2021-11-03 12.30 12.40 11.20 11.40 7.8M
2021-11-02 12.40 12.60 12.20 12.20 3.2M
2021-11-01 12.40 12.70 12.40 12.50 4.6M
2021-10-29 12.10 12.40 12.10 12.30 2.7M
2021-10-28 12.20 12.30 12.10 12.20 1.8M
2021-10-27 12.50 12.50 12.20 12.30 2.2M
2021-10-26 12.30 12.70 12.30 12.50 1.3M
2021-10-25 12.60 12.60 12.30 12.30 1.9M
2021-10-21 12.60 12.70 12.50 12.60 1.4M
2021-10-20 12.70 12.70 12.50 12.50 1.5M
2021-10-19 12.60 12.90 12.60 12.60 2.5M
2021-10-18 12.80 12.90 12.40 12.50 4.7M
2021-10-15 13.70 13.70 12.60 12.70 13.1M
2021-10-14 13.60 13.90 13.30 13.80 3.6M
2021-10-12 13.30 13.70 13.30 13.60 3.6M
2021-10-11 13.90 13.90 13.20 13.30 6.4M
2021-10-08 13.90 14.30 13.70 13.80 9.1M
2021-10-07 13.80 13.90 13.30 13.80 5.5M
2021-10-06 13.60 13.80 13.50 13.80 4.7M
2021-10-05 13.30 13.70 13.20 13.50 4.3M
2021-10-04 12.80 13.70 12.80 13.50 10.0M
2021-10-01 12.80 12.80 12.50 12.70 5.0M
2021-09-30 13.20 13.20 12.60 12.70 6.7M
2021-09-29 12.10 13.30 12.00 13.20 27.2M
2021-09-28 12.20 12.30 11.90 12.30 8.0M
2021-09-27 12.00 12.30 12.00 12.10 7.5M
2021-09-23 12.30 12.60 12.00 12.00 9.8M
2021-09-22 12.00 12.40 11.80 12.20 8.0M
2021-09-21 11.70 12.20 11.60 12.00 5.8M
2021-09-20 12.20 12.20 11.60 11.60 5.3M
2021-09-17 12.20 12.50 11.90 12.20 10.6M
2021-09-16 12.30 12.40 12.10 12.20 6.7M
2021-09-15 12.50 12.70 12.00 12.30 18.9M
2021-09-14 11.60 12.30 11.50 12.20 26.7M
2021-09-13 11.60 11.80 11.40 11.50 7.1M
2021-09-10 11.70 12.00 11.30 11.60 23.2M
2021-09-09 11.40 12.20 11.30 11.50 36.2M
2021-09-08 11.10 11.30 10.80 11.20 9.8M
2021-09-07 11.40 11.60 11.00 11.00 7.2M
2021-09-06 11.40 11.50 10.90 11.20 6.9M
2021-09-03 11.60 12.10 11.30 11.40 15.7M
2021-09-02 11.40 11.50 11.20 11.50 4.8M
2021-09-01 11.80 11.80 11.10 11.30 12.2M
2021-08-31 11.40 12.00 11.30 11.70 25.2M
2021-08-30 10.80 11.60 10.60 11.30 32.6M
2021-08-27 10.30 10.60 10.20 10.60 5.3M
2021-08-26 10.50 10.50 10.20 10.30 2.1M
2021-08-25 10.10 10.50 10.00 10.40 5.4M
2021-08-24 10.20 10.40 10.10 10.20 3.4M
2021-08-23 10.30 10.40 10.00 10.10 4.1M
2021-08-20 10.30 10.40 10.00 10.10 2.4M
2021-08-19 10.40 10.40 10.10 10.10 6.1M
2021-08-18 9.70 10.20 9.70 9.95 3.5M
2021-08-17 9.70 9.70 9.50 9.65 1.6M
2021-08-16 9.65 9.75 9.45 9.65 2.3M
2021-08-13 10.10 10.10 9.65 9.70 7.2M
2021-08-11 10.50 10.60 10.10 10.10 8.5M
2021-08-10 9.55 10.70 9.55 10.60 26.5M
2021-08-09 9.65 9.65 9.40 9.50 1.1M
2021-08-06 9.60 9.70 9.45 9.60 1.1M
2021-08-05 9.80 9.80 9.60 9.60 1.7M
2021-08-04 9.55 9.70 9.45 9.65 0.9M
2021-08-03 9.40 9.60 9.30 9.50 1.2M
2021-08-02 9.45 9.45 9.25 9.25 1.3M
2021-07-30 9.30 9.40 9.05 9.25 2.2M
2021-07-29 9.50 9.50 9.25 9.35 4.0M
2021-07-27 9.55 9.65 9.50 9.55 0.7M
2021-07-23 9.75 9.75 9.50 9.55 1.8M
2021-07-22 9.80 9.80 9.70 9.70 0.5M
2021-07-21 9.70 9.80 9.65 9.70 0.9M
2021-07-20 9.75 9.85 9.55 9.60 2.2M
2021-07-19 9.80 9.95 9.75 9.80 2.4M
2021-07-16 9.95 10.10 9.95 9.95 1.1M
2021-07-15 9.90 10.30 9.90 10.00 4.9M
2021-07-14 9.85 10.00 9.75 9.90 5.1M
2021-07-13 9.85 9.95 9.75 9.80 4.6M
2021-07-12 10.00 10.10 9.70 9.70 4.3M
2021-07-09 9.70 9.95 9.50 9.80 6.5M
2021-07-08 10.00 10.10 9.75 9.80 5.7M
2021-07-07 10.40 10.50 10.10 10.10 3.7M
2021-07-06 10.40 10.50 10.30 10.50 2.1M
2021-07-05 10.60 10.70 10.30 10.30 2.0M
2021-07-02 11.10 11.20 10.50 10.50 13.5M
2021-07-01 10.60 11.00 10.40 10.90 12.1M
2021-06-30 10.60 10.70 10.30 10.40 2.3M
2021-06-29 10.10 10.70 10.10 10.50 6.1M
2021-06-28 10.40 10.50 10.00 10.10 7.7M
2021-06-25 11.10 11.40 10.50 10.50 31.2M
2021-06-24 10.50 11.00 10.10 10.80 52.2M
2021-06-23 10.00 10.40 9.85 10.10 5.7M
2021-06-22 9.95 10.20 9.80 9.90 3.6M
2021-06-21 10.10 10.10 9.80 9.95 2.9M
2021-06-18 10.20 10.20 10.00 10.10 1.9M
2021-06-17 10.10 10.20 10.00 10.10 1.3M
2021-06-16 10.20 10.30 10.00 10.10 2.8M
2021-06-15 10.20 10.30 10.10 10.20 1.8M
2021-06-14 10.20 10.30 10.00 10.30 3.3M
2021-06-11 10.50 10.70 10.20 10.30 5.5M
2021-06-10 10.20 10.40 10.10 10.40 1.4M
2021-06-09 10.20 10.30 10.00 10.20 2.4M
2021-06-08 10.30 10.40 10.10 10.20 3.5M
2021-06-07 10.30 10.40 10.20 10.20 2.2M
2021-06-04 10.70 10.70 10.30 10.30 7.2M
2021-06-02 9.95 11.10 9.95 10.80 21.1M
2021-06-01 9.90 10.10 9.85 9.95 2.7M
2021-05-31 10.10 10.10 9.85 9.85 3.5M
2021-05-28 10.20 10.20 10.00 10.00 1.3M
2021-05-27 10.20 10.30 10.10 10.10 2.2M
2021-05-25 9.95 10.40 9.95 10.20 5.8M
2021-05-24 10.20 10.20 9.85 9.90 4.8M
2021-05-21 10.30 10.30 10.00 10.10 2.7M
2021-05-20 10.40 10.50 10.00 10.10 3.6M
2021-05-19 10.40 11.00 10.30 10.40 8.9M
2021-05-18 10.30 10.60 10.30 10.40 2.0M
2021-05-17 10.50 10.60 10.10 10.30 5.6M
2021-05-14 10.60 10.60 10.00 10.40 9.7M
2021-05-13 10.00 10.40 9.20 10.10 16.5M
2021-05-12 10.70 10.70 10.40 10.50 4.1M
2021-05-11 10.90 11.00 10.30 10.70 7.1M
2021-05-10 11.10 11.20 10.60 11.10 5.9M
2021-05-07 11.10 11.20 10.90 11.00 11.0M
2021-05-06 10.40 11.40 10.40 11.30 28.9M
2021-05-05 10.30 10.30 9.90 10.10 6.6M
2021-04-30 10.20 10.40 10.00 10.30 10.0M
2021-04-29 9.80 10.40 9.70 10.40 35.6M
2021-04-28 9.05 9.35 9.00 9.25 6.0M
2021-04-27 8.95 9.10 8.90 9.05 2.1M
2021-04-26 8.85 8.95 8.55 8.90 1.5M
2021-04-23 8.90 8.95 8.75 8.85 1.0M
2021-04-22 9.10 9.15 8.85 8.90 3.2M
2021-04-21 9.05 9.15 9.00 9.10 1.9M
2021-04-20 9.30 9.40 9.05 9.10 6.7M
2021-04-19 9.10 9.45 9.05 9.30 11.6M
2021-04-16 8.90 9.05 8.75 9.05 2.2M
2021-04-12 9.15 9.20 8.85 8.90 2.5M
2021-04-09 8.80 9.40 8.80 9.20 11.2M
2021-04-08 8.85 8.95 8.70 8.70 5.0M
2021-04-07 8.85 9.15 8.45 8.70 4.6M
2021-04-05 9.35 9.35 8.90 8.95 5.0M
2021-04-02 9.40 9.50 9.25 9.30 2.2M
2021-04-01 9.55 9.65 9.35 9.40 2.2M
2021-03-31 9.50 9.70 9.40 9.50 2.4M
2021-03-30 9.40 9.50 9.40 9.40 0.9M
2021-03-29 9.40 9.55 9.35 9.40 1.2M
2021-03-26 9.55 9.55 9.25 9.40 3.6M
2021-03-25 9.65 9.65 9.50 9.55 1.0M
2021-03-24 9.45 9.70 9.45 9.60 2.2M
2021-03-23 9.75 9.80 9.60 9.65 3.4M
2021-03-22 9.55 9.95 9.55 9.65 11.6M
2021-03-19 9.25 9.50 9.25 9.40 3.6M
2021-03-18 9.50 9.55 9.25 9.25 2.2M
2021-03-17 9.55 9.60 9.40 9.45 3.7M
2021-03-16 9.45 9.70 9.35 9.60 5.5M
2021-03-15 9.50 9.55 9.30 9.35 3.3M
2021-03-12 9.95 9.95 9.50 9.60 9.3M
2021-03-11 9.35 10.10 9.30 9.90 18.3M
2021-03-10 9.50 9.60 9.20 9.30 4.9M
2021-03-09 9.40 9.60 9.30 9.40 10.4M
2021-03-08 9.50 9.60 9.15 9.30 12.0M
2021-03-05 8.35 9.30 8.35 9.10 22.5M
2021-03-04 8.60 8.85 8.15 8.35 33.6M
2021-03-03 7.35 7.95 7.35 7.95 33.5M
2021-03-02 6.90 7.00 6.75 6.90 3.1M
2021-03-01 7.00 7.15 6.95 7.00 0.9M
2021-02-25 6.85 7.10 6.80 7.05 1.5M
2021-02-24 7.20 7.25 7.00 7.00 1.0M
2021-02-23 7.00 7.25 6.95 7.15 1.3M
2021-02-22 7.30 7.40 7.00 7.00 3.7M
2021-02-19 7.35 7.40 7.20 7.30 2.1M
2021-02-18 7.45 7.45 7.30 7.35 1.3M
2021-02-17 7.35 7.50 7.30 7.40 2.7M
2021-02-16 7.55 7.55 7.20 7.35 4.5M
2021-02-15 7.65 7.70 7.40 7.50 5.3M
2021-02-11 7.40 7.65 7.30 7.60 7.1M
2021-02-10 7.25 7.40 7.20 7.30 1.8M
2021-02-09 7.30 7.30 7.05 7.20 3.6M
2021-02-08 7.50 7.50 7.15 7.25 6.6M
2021-02-05 7.10 7.50 7.10 7.40 15.0M
2021-02-04 6.95 7.10 6.90 6.95 10.0M
2021-02-03 6.70 7.00 6.70 7.00 11.1M
2021-02-02 6.85 7.00 6.60 6.65 8.8M
2021-02-01 6.60 6.85 6.50 6.80 15.6M
2021-01-29 6.20 6.65 6.15 6.65 23.0M
2021-01-28 6.20 6.25 6.10 6.10 2.3M
2021-01-27 6.15 6.25 6.15 6.15 1.0M
2021-01-26 6.20 6.30 6.10 6.15 1.0M
2021-01-25 6.20 6.25 6.15 6.15 0.6M
2021-01-22 6.30 6.35 6.20 6.20 2.1M
2021-01-21 6.20 6.30 6.20 6.25 1.1M
2021-01-20 6.30 6.30 6.20 6.20 0.8M
2021-01-19 6.25 6.40 6.15 6.25 5.0M
2021-01-18 6.10 6.30 6.05 6.10 1.0M
2021-01-15 6.10 6.15 6.05 6.10 0.5M
2021-01-14 6.15 6.25 6.05 6.10 1.9M
2021-01-13 6.10 6.20 6.00 6.05 0.7M
2021-01-12 6.15 6.20 6.10 6.10 0.3M
2021-01-11 6.10 6.25 6.00 6.10 0.5M
2021-01-08 6.10 6.15 5.90 6.10 0.7M
2021-01-07 6.15 6.15 6.00 6.05 0.4M
2021-01-06 6.05 6.15 6.00 6.05 0.6M
2021-01-05 6.15 6.15 6.05 6.05 0.3M
2021-01-04 6.15 6.15 6.00 6.10 0.7M