TMT Steel PCL

TMT
🏛️ 泰国 →
3.10
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
2023-12-28 6.10 6.15 6.05 6.10 0.1M
2023-12-27 6.10 6.15 6.10 6.15 0.0M
2023-12-26 6.15 6.15 6.10 6.10 0.1M
2023-12-25 6.20 6.20 6.10 6.15 0.0M
2023-12-22 6.15 6.20 6.10 6.20 0.0M
2023-12-21 6.10 6.20 6.10 6.20 0.0M
2023-12-20 6.15 6.15 6.10 6.15 0.0M
2023-12-19 6.10 6.20 6.05 6.10 0.0M
2023-12-18 6.10 6.20 6.05 6.20 0.1M
2023-12-15 6.20 6.30 6.15 6.15 0.1M
2023-12-14 6.20 6.25 6.15 6.20 0.0M
2023-12-13 6.10 6.15 6.10 6.10 0.1M
2023-12-12 6.15 6.20 6.15 6.15 0.1M
2023-12-08 6.15 6.25 6.15 6.15 0.1M
2023-12-07 6.30 6.30 6.15 6.20 0.2M
2023-12-06 6.20 6.30 6.20 6.20 0.1M
2023-12-04 6.25 6.25 6.15 6.20 0.0M
2023-12-01 6.30 6.30 6.25 6.30 0.0M
2023-11-30 6.25 6.30 6.20 6.30 0.1M
2023-11-29 6.30 6.30 6.10 6.15 0.1M
2023-11-28 6.25 6.30 6.25 6.30 0.0M
2023-11-27 6.45 6.45 6.25 6.30 0.1M
2023-11-24 6.40 6.40 6.30 6.40 0.1M
2023-11-23 6.45 6.45 6.35 6.40 0.1M
2023-11-22 6.35 6.45 6.35 6.40 0.0M
2023-11-21 6.25 6.35 6.20 6.35 0.1M
2023-11-20 6.30 6.30 6.20 6.20 0.0M
2023-11-17 6.20 6.25 6.15 6.25 0.1M
2023-11-16 6.25 6.25 6.20 6.20 0.0M
2023-11-15 6.20 6.30 6.20 6.25 0.1M
2023-11-14 6.25 6.30 6.15 6.20 0.1M
2023-11-13 6.30 6.30 6.15 6.25 0.0M
2023-11-10 6.20 6.30 6.15 6.25 0.1M
2023-11-09 6.35 6.35 6.20 6.20 0.0M
2023-11-08 6.25 6.30 6.20 6.25 0.0M
2023-11-07 6.30 6.30 6.25 6.30 0.0M
2023-11-06 6.25 6.30 6.20 6.30 0.1M
2023-11-03 6.10 6.25 6.05 6.25 0.1M
2023-11-02 6.10 6.15 6.05 6.15 0.0M
2023-11-01 6.05 6.10 6.05 6.05 0.0M
2023-10-31 6.10 6.10 6.00 6.05 0.0M
2023-10-30 6.10 6.10 6.00 6.05 0.0M
2023-10-27 6.15 6.15 6.05 6.05 0.0M
2023-10-26 6.15 6.15 6.05 6.05 0.1M
2023-10-25 6.20 6.20 6.10 6.15 0.1M
2023-10-24 6.35 6.35 6.15 6.15 0.1M
2023-10-20 6.50 6.50 6.25 6.30 0.3M
2023-10-19 6.50 6.55 6.50 6.50 0.1M
2023-10-18 6.50 6.55 6.50 6.55 0.1M
2023-10-17 6.60 6.60 6.50 6.55 0.0M
2023-10-16 6.60 6.60 6.50 6.60 0.1M
2023-10-12 6.60 6.60 6.55 6.60 0.1M
2023-10-11 6.55 6.60 6.55 6.60 0.0M
2023-10-10 6.55 6.60 6.50 6.50 0.0M
2023-10-09 6.50 6.65 6.50 6.55 0.1M
2023-10-06 6.75 6.75 6.65 6.65 0.0M
2023-10-05 6.65 6.70 6.60 6.70 0.0M
2023-10-04 6.65 6.70 6.60 6.65 0.1M
2023-10-03 6.70 6.70 6.60 6.65 0.1M
2023-10-02 6.80 6.80 6.70 6.70 0.0M
2023-09-29 6.80 6.80 6.70 6.75 0.1M
2023-09-28 6.80 6.85 6.75 6.75 0.0M
2023-09-27 6.80 6.80 6.75 6.75 0.1M
2023-09-26 6.80 6.85 6.80 6.80 0.1M
2023-09-25 6.90 6.90 6.85 6.85 0.0M
2023-09-22 6.85 6.90 6.85 6.90 0.0M
2023-09-21 6.75 6.80 6.75 6.80 0.0M
2023-09-20 6.65 6.75 6.65 6.70 0.1M
2023-09-19 6.85 6.85 6.70 6.75 0.0M
2023-09-18 6.70 6.80 6.70 6.75 0.1M
2023-09-15 6.80 6.80 6.70 6.75 0.1M
2023-09-14 6.85 6.85 6.65 6.80 0.3M
2023-09-13 6.85 6.85 6.80 6.85 0.3M
2023-09-12 6.90 6.90 6.80 6.85 0.2M
2023-09-11 6.95 7.00 6.85 6.90 0.1M
2023-09-08 6.90 6.95 6.85 6.95 0.2M
2023-09-07 6.90 6.95 6.85 6.90 0.2M
2023-09-06 7.05 7.05 6.90 6.95 0.2M
2023-09-05 6.95 7.00 6.90 7.00 0.2M
2023-09-04 7.05 7.05 6.95 6.95 0.4M
2023-09-01 7.05 7.10 7.00 7.10 0.2M
2023-08-31 7.10 7.10 7.05 7.10 0.3M
2023-08-30 7.05 7.20 7.05 7.10 0.3M
2023-08-29 7.00 7.05 7.00 7.05 0.3M
2023-08-28 7.00 7.00 6.90 7.00 0.3M
2023-08-25 6.95 7.15 6.80 6.95 0.7M
2023-08-24 7.10 7.10 6.80 6.95 0.8M
2023-08-23 7.10 7.20 7.00 7.20 0.1M
2023-08-22 7.15 7.15 7.05 7.05 0.1M
2023-08-21 7.20 7.20 7.00 7.10 0.0M
2023-08-18 7.10 7.10 7.00 7.10 0.1M
2023-08-17 7.10 7.10 7.00 7.00 0.1M
2023-08-16 7.05 7.10 7.00 7.00 0.1M
2023-08-15 7.25 7.25 6.95 7.00 0.5M
2023-08-11 7.25 7.25 7.20 7.20 0.0M
2023-08-10 7.20 7.25 7.15 7.25 0.0M
2023-08-09 7.15 7.25 7.15 7.25 0.0M
2023-08-08 7.20 7.20 7.15 7.15 0.0M
2023-08-07 7.20 7.30 7.20 7.20 0.0M
2023-08-04 7.20 7.25 7.20 7.20 0.0M
2023-08-03 7.20 7.25 7.20 7.20 0.0M
2023-08-02 7.30 7.30 7.15 7.20 0.1M
2023-07-31 7.25 7.30 7.25 7.25 0.0M
2023-07-27 7.30 7.30 7.20 7.25 0.1M
2023-07-26 7.25 7.25 7.15 7.25 0.0M
2023-07-25 7.25 7.25 7.20 7.20 0.1M
2023-07-24 7.20 7.30 7.20 7.20 0.0M
2023-07-21 7.20 7.30 7.20 7.30 0.1M
2023-07-20 7.30 7.30 7.20 7.20 0.1M
2023-07-19 7.25 7.30 7.25 7.25 0.1M
2023-07-18 7.25 7.30 7.25 7.25 0.1M
2023-07-17 7.30 7.35 7.25 7.25 0.0M
2023-07-14 7.30 7.35 7.25 7.30 0.0M
2023-07-13 7.30 7.35 7.30 7.30 0.0M
2023-07-12 7.40 7.40 7.25 7.25 0.1M
2023-07-11 7.35 7.40 7.30 7.30 0.0M
2023-07-10 7.40 7.40 7.35 7.35 0.1M
2023-07-07 7.45 7.45 7.35 7.40 0.0M
2023-07-06 7.35 7.45 7.35 7.40 0.0M
2023-07-05 7.50 7.50 7.35 7.40 0.1M
2023-07-04 7.45 7.55 7.45 7.45 0.0M
2023-07-03 7.40 7.45 7.30 7.45 0.1M
2023-06-30 7.30 7.40 7.30 7.35 0.0M
2023-06-29 7.20 7.30 7.20 7.30 0.0M
2023-06-28 7.25 7.30 7.20 7.25 0.1M
2023-06-27 7.25 7.30 7.20 7.30 0.0M
2023-06-26 7.30 7.35 7.25 7.25 0.1M
2023-06-23 7.35 7.40 7.25 7.35 0.2M
2023-06-22 7.40 7.45 7.30 7.35 0.3M
2023-06-21 7.40 7.50 7.40 7.45 0.2M
2023-06-20 7.40 7.50 7.40 7.50 0.1M
2023-06-19 7.50 7.50 7.45 7.45 0.0M
2023-06-16 7.50 7.50 7.45 7.50 0.1M
2023-06-15 7.50 7.50 7.40 7.50 0.0M
2023-06-14 7.50 7.50 7.45 7.50 0.0M
2023-06-13 7.50 7.50 7.40 7.45 0.2M
2023-06-12 7.50 7.50 7.45 7.45 0.0M
2023-06-09 7.50 7.50 7.45 7.50 0.2M
2023-06-08 7.45 7.50 7.40 7.45 0.0M
2023-06-07 7.45 7.50 7.40 7.45 0.1M
2023-06-06 7.50 7.50 7.40 7.45 0.1M
2023-06-02 7.50 7.55 7.50 7.50 0.1M
2023-06-01 7.50 7.55 7.50 7.50 0.2M
2023-05-31 7.50 7.55 7.45 7.50 0.1M
2023-05-30 7.50 7.55 7.45 7.50 0.2M
2023-05-29 7.60 7.60 7.45 7.55 0.2M
2023-05-26 7.65 7.65 7.55 7.60 0.2M
2023-05-25 7.65 7.65 7.60 7.65 0.0M
2023-05-24 7.55 7.65 7.55 7.65 0.2M
2023-05-23 7.55 7.60 7.55 7.55 0.0M
2023-05-22 7.65 7.65 7.50 7.60 0.3M
2023-05-19 7.60 7.65 7.60 7.65 0.0M
2023-05-18 7.65 7.65 7.60 7.65 0.0M
2023-05-17 7.70 7.70 7.60 7.65 0.1M
2023-05-16 7.75 7.75 7.60 7.70 0.1M
2023-05-15 7.80 7.85 7.70 7.70 0.3M
2023-05-12 7.70 7.75 7.70 7.70 0.2M
2023-05-11 7.60 7.65 7.55 7.65 0.1M
2023-05-10 7.65 7.65 7.55 7.65 0.1M
2023-05-09 7.60 7.65 7.55 7.65 0.0M
2023-05-08 7.40 7.60 7.40 7.55 0.0M
2023-05-03 7.50 7.60 7.50 7.50 0.0M
2023-05-02 7.60 7.60 7.50 7.55 0.1M
2023-04-28 7.55 7.60 7.55 7.60 0.0M
2023-04-27 7.55 7.65 7.55 7.65 0.1M
2023-04-26 7.50 7.65 7.50 7.60 0.0M
2023-04-25 7.55 7.60 7.50 7.60 0.1M
2023-04-24 7.70 7.75 7.60 7.65 0.1M
2023-04-21 7.65 7.70 7.65 7.70 0.2M
2023-04-20 7.65 7.75 7.65 7.70 0.1M
2023-04-19 7.70 7.70 7.60 7.70 0.1M
2023-04-18 7.60 7.70 7.60 7.70 0.1M
2023-04-17 7.65 7.65 7.55 7.65 0.4M
2023-04-12 7.80 7.85 7.70 7.85 0.2M
2023-04-11 7.75 7.75 7.70 7.75 0.1M
2023-04-10 7.75 7.75 7.60 7.75 0.1M
2023-04-07 7.75 7.75 7.60 7.65 0.1M
2023-04-05 7.80 7.80 7.65 7.75 0.1M
2023-04-04 7.85 7.90 7.80 7.80 0.1M
2023-04-03 7.85 7.90 7.85 7.85 0.0M
2023-03-31 7.95 7.95 7.85 7.85 0.1M
2023-03-30 8.00 8.00 7.90 7.95 0.1M
2023-03-29 8.00 8.00 7.90 7.95 0.1M
2023-03-28 7.90 8.05 7.90 7.95 0.2M
2023-03-27 7.75 8.05 7.75 7.90 0.6M
2023-03-24 7.65 7.75 7.55 7.75 0.1M
2023-03-23 7.45 7.60 7.45 7.60 0.0M
2023-03-22 7.55 7.60 7.50 7.50 0.1M
2023-03-21 7.40 7.55 7.40 7.50 0.1M
2023-03-20 7.55 7.55 7.40 7.40 0.2M
2023-03-17 7.40 7.55 7.40 7.50 0.2M
2023-03-16 7.30 7.40 7.20 7.40 0.4M
2023-03-15 7.20 7.35 7.20 7.30 0.1M
2023-03-14 7.35 7.40 7.15 7.20 0.4M
2023-03-13 7.45 7.45 7.30 7.35 0.3M
2023-03-10 7.45 7.50 7.40 7.45 0.3M
2023-03-09 7.40 7.50 7.40 7.45 0.1M
2023-03-08 7.45 7.45 7.35 7.40 0.2M
2023-03-07 7.45 7.50 7.45 7.45 0.2M
2023-03-03 7.40 7.45 7.35 7.45 0.1M
2023-03-02 7.55 7.60 7.35 7.40 0.4M
2023-03-01 7.65 7.70 7.50 7.55 0.4M
2023-02-28 7.75 7.80 7.65 7.65 0.2M
2023-02-27 7.70 7.85 7.70 7.75 0.3M
2023-02-24 8.05 8.05 7.75 7.80 0.9M
2023-02-23 8.05 8.05 7.95 8.00 0.1M
2023-02-22 8.10 8.10 8.00 8.00 0.1M
2023-02-21 8.15 8.15 8.00 8.10 0.2M
2023-02-20 8.00 8.15 8.00 8.15 0.1M
2023-02-17 7.90 8.00 7.85 8.00 0.0M
2023-02-16 7.90 7.90 7.80 7.90 0.2M
2023-02-15 7.90 8.00 7.85 7.95 0.2M
2023-02-14 8.00 8.05 7.95 7.95 0.3M
2023-02-13 8.00 8.10 8.00 8.05 0.3M
2023-02-10 8.05 8.20 8.00 8.20 0.2M
2023-02-09 8.10 8.10 8.00 8.05 0.3M
2023-02-08 8.15 8.15 8.05 8.10 0.2M
2023-02-07 8.25 8.25 8.10 8.15 0.1M
2023-02-06 8.20 8.20 8.10 8.15 0.1M
2023-02-03 8.20 8.20 8.10 8.20 0.2M
2023-02-02 8.20 8.30 8.15 8.15 0.3M
2023-02-01 8.20 8.30 8.15 8.20 0.2M
2023-01-31 8.25 8.30 8.20 8.20 0.4M
2023-01-30 8.40 8.40 8.25 8.25 0.3M
2023-01-27 8.45 8.45 8.30 8.35 0.1M
2023-01-26 8.35 8.35 8.20 8.35 0.3M
2023-01-25 8.45 8.45 8.30 8.35 0.3M
2023-01-24 8.25 8.45 8.20 8.45 1.5M
2023-01-23 8.05 8.20 8.05 8.20 0.8M
2023-01-20 8.05 8.10 8.00 8.05 0.5M
2023-01-19 8.10 8.10 8.05 8.05 0.1M
2023-01-18 8.05 8.10 8.00 8.05 0.5M
2023-01-17 8.00 8.05 8.00 8.00 0.4M
2023-01-16 8.00 8.05 7.95 8.00 0.5M
2023-01-13 7.95 8.00 7.95 8.00 0.2M
2023-01-12 8.05 8.05 7.90 8.00 0.4M
2023-01-11 8.00 8.05 7.95 8.00 0.5M
2023-01-10 7.80 7.95 7.80 7.95 0.3M
2023-01-09 7.70 7.80 7.70 7.80 0.3M
2023-01-06 7.60 7.70 7.55 7.70 0.2M
2023-01-05 7.70 7.80 7.60 7.65 0.3M
2023-01-04 7.80 7.85 7.65 7.70 0.6M
2023-01-03 7.80 7.85 7.75 7.80 0.2M