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
2023-12-28 6.75 6.80 6.70 6.80 0.1M
2023-12-27 6.75 6.80 6.70 6.75 0.1M
2023-12-26 6.80 6.80 6.70 6.75 0.1M
2023-12-25 6.75 6.80 6.70 6.75 0.1M
2023-12-22 6.85 6.85 6.70 6.80 0.2M
2023-12-21 6.80 6.85 6.75 6.85 0.1M
2023-12-20 6.75 6.90 6.75 6.85 0.2M
2023-12-19 6.90 6.90 6.70 6.85 0.2M
2023-12-18 6.80 6.90 6.80 6.85 0.0M
2023-12-15 6.70 6.90 6.70 6.80 0.2M
2023-12-14 6.55 6.70 6.55 6.70 0.2M
2023-12-13 6.65 6.65 6.40 6.60 0.3M
2023-12-12 6.80 6.90 6.65 6.80 0.2M
2023-12-08 6.90 7.00 6.80 6.90 0.1M
2023-12-07 7.00 7.00 6.85 6.95 0.1M
2023-12-06 7.00 7.05 6.90 6.95 0.3M
2023-12-04 7.10 7.10 6.85 7.05 0.1M
2023-12-01 7.05 7.05 6.90 6.95 0.2M
2023-11-30 7.00 7.05 6.85 6.85 0.3M
2023-11-29 7.10 7.10 6.85 6.90 0.2M
2023-11-28 6.90 7.10 6.90 7.10 0.5M
2023-11-27 6.95 7.05 6.80 7.05 0.1M
2023-11-24 7.10 7.10 7.00 7.05 0.2M
2023-11-23 7.05 7.05 6.95 7.00 0.2M
2023-11-22 6.85 7.05 6.85 7.05 0.2M
2023-11-21 6.85 6.90 6.75 6.90 0.3M
2023-11-20 6.80 6.85 6.65 6.80 0.1M
2023-11-17 6.65 6.80 6.55 6.80 0.1M
2023-11-16 6.55 6.65 6.55 6.60 0.3M
2023-11-15 6.40 6.60 6.35 6.60 0.5M
2023-11-14 6.45 6.45 6.20 6.35 0.5M
2023-11-13 6.20 6.50 6.20 6.30 0.9M
2023-11-10 6.85 6.85 6.65 6.80 0.3M
2023-11-09 6.90 6.90 6.75 6.80 0.1M
2023-11-08 6.90 6.95 6.75 6.80 0.2M
2023-11-07 7.05 7.05 6.80 6.80 0.3M
2023-11-06 7.10 7.10 6.95 7.00 0.3M
2023-11-03 6.80 7.05 6.75 7.05 0.7M
2023-11-02 6.60 6.85 6.60 6.75 0.4M
2023-11-01 6.50 6.60 6.25 6.60 0.2M
2023-10-31 6.70 6.70 6.30 6.60 0.5M
2023-10-30 6.40 6.65 6.40 6.55 0.1M
2023-10-27 6.35 6.45 6.00 6.40 1.1M
2023-10-26 6.75 6.75 5.00 6.40 0.7M
2023-10-25 6.75 6.90 6.65 6.75 0.2M
2023-10-24 6.55 6.75 6.50 6.60 0.7M
2023-10-20 7.10 7.10 6.70 6.75 0.8M
2023-10-19 7.05 7.10 6.95 7.05 0.2M
2023-10-18 7.15 7.20 6.90 7.05 0.6M
2023-10-17 7.05 7.20 7.05 7.15 0.1M
2023-10-16 7.35 7.40 6.95 7.10 0.8M
2023-10-12 7.35 7.40 7.30 7.35 0.0M
2023-10-11 7.30 7.40 7.25 7.35 0.2M
2023-10-10 7.30 7.35 7.25 7.35 0.1M
2023-10-09 7.35 7.45 7.20 7.25 0.4M
2023-10-06 7.60 7.60 7.40 7.55 0.1M
2023-10-05 7.70 7.70 7.50 7.55 0.1M
2023-10-04 7.45 7.65 7.25 7.60 0.5M
2023-10-03 7.85 7.85 7.30 7.35 1.0M
2023-10-02 7.80 7.85 7.70 7.75 0.2M
2023-09-29 7.80 7.80 7.65 7.80 0.3M
2023-09-28 7.90 7.95 7.80 7.80 0.2M
2023-09-27 7.80 7.90 7.75 7.90 0.4M
2023-09-26 8.20 8.25 7.70 7.85 1.9M
2023-09-25 8.40 8.40 8.25 8.25 0.3M
2023-09-22 8.35 8.40 8.30 8.35 0.4M
2023-09-21 8.55 8.55 8.25 8.35 1.8M
2023-09-20 8.65 8.65 8.45 8.50 0.7M
2023-09-19 8.65 8.70 8.55 8.65 0.5M
2023-09-18 8.65 8.75 8.55 8.60 0.2M
2023-09-15 8.70 8.75 8.60 8.60 0.3M
2023-09-14 8.70 8.75 8.60 8.70 0.4M
2023-09-13 9.00 9.00 8.70 8.70 1.2M
2023-09-12 8.70 9.00 8.70 8.95 1.6M
2023-09-11 8.65 8.75 8.65 8.70 0.7M
2023-09-08 8.70 8.75 8.55 8.60 0.3M
2023-09-07 8.70 8.75 8.65 8.65 0.1M
2023-09-06 8.65 8.70 8.60 8.70 0.1M
2023-09-05 8.60 8.75 8.60 8.70 0.2M
2023-09-04 8.85 8.90 8.55 8.55 0.5M
2023-09-01 9.15 9.15 8.80 8.80 1.3M
2023-08-31 9.30 9.40 9.05 9.15 1.4M
2023-08-30 8.80 9.20 8.75 9.15 1.4M
2023-08-29 8.85 8.90 8.75 8.75 0.4M
2023-08-28 8.65 8.80 8.60 8.80 0.9M
2023-08-25 8.65 8.65 8.55 8.60 0.4M
2023-08-24 8.50 8.70 8.50 8.65 0.5M
2023-08-23 8.50 8.80 8.45 8.60 1.8M
2023-08-22 8.50 8.50 8.35 8.40 0.5M
2023-08-21 8.45 8.50 8.35 8.45 0.2M
2023-08-18 8.55 8.60 8.40 8.50 0.5M
2023-08-17 8.35 8.65 8.30 8.50 0.4M
2023-08-16 8.35 8.40 8.20 8.35 0.2M
2023-08-15 8.45 8.60 8.15 8.35 1.0M
2023-08-11 8.50 8.60 8.40 8.60 0.3M
2023-08-10 8.75 8.75 8.30 8.40 0.8M
2023-08-09 8.65 8.80 8.55 8.65 0.1M
2023-08-08 8.75 8.80 8.60 8.60 0.1M
2023-08-07 8.70 8.80 8.70 8.75 0.1M
2023-08-04 8.80 8.90 8.80 8.85 0.1M
2023-08-03 8.90 8.95 8.70 8.80 0.2M
2023-08-02 8.95 9.00 8.85 8.90 0.2M
2023-07-31 8.75 8.80 8.70 8.80 0.2M
2023-07-27 8.70 8.70 8.55 8.60 0.1M
2023-07-26 8.55 8.70 8.55 8.55 0.1M
2023-07-25 8.75 8.85 8.45 8.55 0.6M
2023-07-24 9.00 9.00 8.75 8.75 0.2M
2023-07-21 8.85 9.00 8.85 8.90 0.2M
2023-07-20 9.00 9.00 8.80 8.80 0.3M
2023-07-19 8.95 9.05 8.90 9.00 0.1M
2023-07-18 9.10 9.10 8.95 8.95 0.2M
2023-07-17 9.00 9.00 8.95 9.00 0.2M
2023-07-14 8.80 9.00 8.80 8.90 0.3M
2023-07-13 8.80 8.90 8.80 8.80 0.1M
2023-07-12 9.00 9.10 8.80 8.80 0.8M
2023-07-11 9.15 9.15 9.00 9.05 0.4M
2023-07-10 9.10 9.10 9.00 9.00 0.2M
2023-07-07 9.00 9.10 9.00 9.10 0.3M
2023-07-06 9.05 9.05 9.00 9.05 0.9M
2023-07-05 9.10 9.10 9.00 9.00 0.3M
2023-07-04 9.00 9.15 9.00 9.00 0.4M
2023-07-03 8.85 9.00 8.50 8.85 0.9M
2023-06-30 8.50 8.65 8.45 8.55 0.3M
2023-06-29 8.30 8.50 8.25 8.40 0.6M
2023-06-28 8.55 8.55 8.15 8.25 1.0M
2023-06-27 8.20 8.60 8.05 8.45 1.4M
2023-06-26 8.75 8.75 8.35 8.35 1.5M
2023-06-23 8.80 8.85 8.60 8.80 1.1M
2023-06-22 9.00 9.10 8.80 8.80 1.0M
2023-06-21 9.15 9.20 9.00 9.00 0.9M
2023-06-20 9.20 9.25 9.15 9.15 0.3M
2023-06-19 9.40 9.40 9.20 9.20 0.4M
2023-06-16 9.35 9.50 9.35 9.35 0.3M
2023-06-15 9.45 9.50 9.30 9.30 0.2M
2023-06-14 9.40 9.50 9.35 9.45 0.3M
2023-06-13 9.30 9.45 9.25 9.40 0.4M
2023-06-12 9.30 9.40 9.25 9.30 0.4M
2023-06-09 9.25 9.40 9.25 9.40 0.3M
2023-06-08 9.20 9.25 9.15 9.25 0.4M
2023-06-07 9.30 9.35 9.10 9.15 0.6M
2023-06-06 9.45 9.50 9.30 9.30 0.7M
2023-06-02 9.45 9.55 9.40 9.45 0.3M
2023-06-01 9.60 9.65 9.40 9.40 0.3M
2023-05-31 9.50 9.55 9.30 9.55 0.7M
2023-05-30 9.55 9.55 9.45 9.45 0.4M
2023-05-29 9.55 9.60 9.50 9.50 0.2M
2023-05-26 9.65 9.65 9.55 9.55 0.2M
2023-05-25 9.65 9.70 9.50 9.60 0.4M
2023-05-24 9.70 9.70 9.55 9.65 0.4M
2023-05-23 9.60 9.65 9.50 9.65 0.3M
2023-05-22 9.50 9.55 9.20 9.50 1.1M
2023-05-19 9.65 9.75 9.45 9.50 0.8M
2023-05-18 9.60 9.75 9.60 9.60 0.5M
2023-05-17 9.75 9.80 9.55 9.55 0.5M
2023-05-16 9.50 9.80 9.50 9.75 0.7M
2023-05-15 9.60 9.70 9.50 9.50 1.0M
2023-05-12 9.95 9.95 9.35 9.45 4.0M
2023-05-11 10.40 10.60 10.30 10.30 0.7M
2023-05-10 10.40 10.50 10.30 10.40 0.4M
2023-05-09 10.60 10.60 10.30 10.40 0.5M
2023-05-08 9.90 10.60 9.90 10.40 1.1M
2023-05-03 9.70 9.90 9.50 9.85 0.7M
2023-05-02 9.80 9.90 9.60 9.65 1.2M
2023-04-28 9.75 9.85 9.70 9.75 1.3M
2023-04-27 9.80 9.80 9.45 9.60 1.5M
2023-04-26 9.60 9.80 9.50 9.70 1.2M
2023-04-25 10.10 10.20 9.60 9.65 2.7M
2023-04-24 10.30 10.30 10.10 10.10 0.6M
2023-04-21 10.30 10.50 10.10 10.20 1.0M
2023-04-20 10.60 10.70 10.20 10.30 2.5M
2023-04-19 10.80 10.80 10.50 10.50 1.8M
2023-04-18 10.70 10.80 10.70 10.70 0.4M
2023-04-17 10.60 10.80 10.50 10.60 0.7M
2023-04-12 10.70 10.70 10.30 10.60 2.2M
2023-04-11 10.90 10.90 10.60 10.70 1.4M
2023-04-10 10.60 10.80 10.60 10.80 0.8M
2023-04-07 10.80 11.00 10.50 10.60 3.7M
2023-04-05 11.40 11.50 10.80 10.80 2.7M
2023-04-04 11.70 11.70 11.30 11.40 1.5M
2023-04-03 11.80 11.90 11.50 11.60 3.2M
2023-03-31 12.10 12.10 11.80 11.80 0.9M
2023-03-30 12.00 12.10 12.00 12.00 0.5M
2023-03-29 12.10 12.20 12.00 12.00 1.7M
2023-03-28 12.10 12.20 12.00 12.10 1.0M
2023-03-27 12.20 12.20 12.00 12.00 0.8M
2023-03-24 12.10 12.20 12.00 12.00 1.2M
2023-03-23 12.10 12.30 12.10 12.10 1.9M
2023-03-22 12.00 12.20 11.90 12.00 6.9M
2023-03-21 12.00 12.10 11.70 11.80 3.5M
2023-03-20 11.60 12.10 11.60 12.00 11.2M
2023-03-17 11.40 11.70 11.20 11.60 4.1M
2023-03-16 11.50 11.60 11.10 11.20 5.6M
2023-03-15 11.50 11.70 11.20 11.70 4.8M
2023-03-14 11.90 12.10 11.20 11.30 6.0M
2023-03-13 12.50 12.50 11.90 11.90 4.9M
2023-03-10 12.90 13.00 12.50 12.70 3.8M
2023-03-09 13.00 13.20 12.90 13.00 2.0M
2023-03-08 12.90 13.10 12.70 13.00 2.3M
2023-03-07 12.90 13.10 12.80 13.00 1.2M
2023-03-03 12.90 13.00 12.80 12.80 0.8M
2023-03-02 12.90 13.20 12.80 12.90 2.2M
2023-03-01 13.00 13.10 12.80 12.80 1.1M
2023-02-28 13.20 13.30 12.90 13.00 1.7M
2023-02-27 13.00 13.30 12.90 13.20 2.2M
2023-02-24 13.30 13.30 13.00 13.00 3.4M
2023-02-23 13.40 13.50 13.30 13.30 1.8M
2023-02-22 13.60 13.70 13.30 13.30 3.8M
2023-02-21 13.00 13.70 12.80 13.60 8.8M
2023-02-20 12.60 13.20 12.60 13.10 4.4M
2023-02-17 12.70 12.90 12.50 12.60 2.2M
2023-02-16 12.50 12.80 12.20 12.70 3.0M
2023-02-15 12.80 13.00 12.20 12.30 5.3M
2023-02-14 13.30 13.30 12.80 12.90 3.8M
2023-02-13 13.20 13.40 13.10 13.20 1.8M
2023-02-10 13.20 13.40 13.10 13.20 1.6M
2023-02-09 13.20 13.30 13.00 13.20 1.6M
2023-02-08 13.40 13.50 13.00 13.20 3.0M
2023-02-07 13.60 13.60 13.30 13.40 1.9M
2023-02-06 13.60 13.70 13.50 13.60 1.8M
2023-02-03 13.70 13.80 13.50 13.60 1.6M
2023-02-02 13.70 13.80 13.50 13.70 1.8M
2023-02-01 13.50 13.90 13.40 13.80 8.1M
2023-01-31 13.30 13.60 13.20 13.50 4.1M
2023-01-30 13.50 13.90 13.30 13.30 12.4M
2023-01-27 13.20 13.30 13.10 13.20 2.0M
2023-01-26 13.10 13.40 13.00 13.20 5.9M
2023-01-25 12.90 13.10 12.70 13.00 3.1M
2023-01-24 13.20 13.30 12.60 12.80 8.9M
2023-01-23 13.20 13.50 13.10 13.20 3.7M
2023-01-20 13.30 13.40 13.10 13.20 1.9M
2023-01-19 13.40 13.50 13.30 13.30 2.6M
2023-01-18 12.90 13.60 12.80 13.50 8.1M
2023-01-17 13.00 13.10 12.90 12.90 1.0M
2023-01-16 12.90 13.10 12.90 13.00 2.3M
2023-01-13 13.00 13.10 12.50 12.90 5.6M
2023-01-12 13.00 13.20 12.90 13.00 2.5M
2023-01-11 13.30 13.30 12.90 13.00 2.6M
2023-01-10 13.00 13.30 12.90 13.20 10.2M
2023-01-09 13.00 13.20 12.70 12.80 10.9M
2023-01-06 13.00 13.10 12.80 13.00 3.0M
2023-01-05 13.30 13.50 12.70 12.90 10.4M
2023-01-04 13.20 13.60 13.10 13.20 8.6M
2023-01-03 12.50 13.60 12.30 13.40 19.6M