Turnkey Communication Services PCL

TKC
🏛️ 泰国 →
9.15
最后更新: 2025-10-02
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 15.30 15.50 14.80 14.90 1.5M
2023-12-27 14.60 15.30 14.60 15.00 1.6M
2023-12-26 15.40 15.40 14.20 14.40 3.0M
2023-12-25 15.40 15.40 15.20 15.20 0.4M
2023-12-22 15.70 15.70 15.10 15.30 1.0M
2023-12-21 15.20 15.70 15.10 15.50 1.2M
2023-12-20 15.20 15.90 15.10 15.30 2.8M
2023-12-19 14.70 15.20 14.60 15.00 1.8M
2023-12-18 14.80 14.90 14.30 14.60 1.6M
2023-12-15 14.30 15.00 14.20 14.70 2.8M
2023-12-14 13.90 14.30 13.70 14.20 1.5M
2023-12-13 13.50 13.80 13.30 13.60 1.0M
2023-12-12 14.20 14.20 13.40 13.40 1.5M
2023-12-08 14.20 14.80 13.80 14.00 4.3M
2023-12-07 14.20 14.50 14.00 14.20 2.3M
2023-12-06 13.80 14.50 13.80 14.30 3.3M
2023-12-04 12.70 13.90 12.70 13.60 6.0M
2023-12-01 14.10 14.10 12.40 12.50 12.5M
2023-11-30 13.60 14.30 13.50 14.20 5.2M
2023-11-29 14.10 14.20 12.30 13.50 23.2M
2023-11-28 14.00 14.20 13.50 13.80 5.4M
2023-11-27 15.20 15.20 13.90 13.90 8.3M
2023-11-24 14.70 16.10 14.60 15.10 12.4M
2023-11-23 15.30 15.50 14.60 14.70 5.2M
2023-11-22 15.00 15.80 14.50 15.30 6.7M
2023-11-21 16.30 16.90 14.50 14.80 7.5M
2023-11-20 15.90 16.60 14.50 15.90 6.9M
2023-11-17 16.20 16.60 15.70 15.80 2.1M
2023-11-16 16.80 17.30 15.80 16.40 4.9M
2023-11-15 17.50 17.60 16.10 16.70 4.1M
2023-11-14 18.10 18.40 16.40 17.20 3.8M
2023-11-13 19.00 19.30 18.00 18.30 0.7M
2023-11-10 19.50 20.50 18.50 18.50 1.4M
2023-11-09 20.70 20.80 18.90 19.50 1.6M
2023-11-08 20.80 22.90 20.40 20.60 2.3M
2023-11-07 22.60 23.40 20.30 20.80 1.3M
2023-11-06 24.00 24.00 22.60 22.60 0.3M
2023-11-03 22.40 23.90 22.40 23.30 1.1M
2023-11-02 20.70 21.50 20.60 21.40 0.4M
2023-11-01 19.50 21.00 19.50 20.50 0.3M
2023-10-31 20.20 20.20 19.00 19.80 0.2M
2023-10-30 21.60 21.70 19.80 19.80 0.5M
2023-10-27 22.50 22.60 21.60 21.70 0.3M
2023-10-26 22.90 23.50 22.30 22.50 0.3M
2023-10-25 21.90 22.90 21.50 22.50 0.4M
2023-10-24 22.10 22.20 21.30 21.70 0.2M
2023-10-20 22.40 22.70 22.00 22.10 0.1M
2023-10-19 22.50 22.80 22.00 22.40 0.2M
2023-10-18 24.80 24.80 22.40 22.50 1.3M
2023-10-17 25.00 25.00 24.60 24.70 0.1M
2023-10-16 25.00 25.25 24.50 24.50 0.5M
2023-10-12 25.75 25.75 25.25 25.25 0.3M
2023-10-11 25.25 26.00 25.25 25.50 0.6M
2023-10-10 25.75 25.75 24.90 25.25 0.8M
2023-10-09 25.75 26.00 25.50 25.50 0.5M
2023-10-06 26.50 26.50 25.50 25.75 1.0M
2023-10-05 24.70 26.50 24.70 26.50 2.1M
2023-10-04 23.50 24.80 23.30 24.70 0.4M
2023-10-03 24.20 24.20 23.50 23.50 0.6M
2023-10-02 24.30 24.40 24.20 24.20 0.3M
2023-09-29 24.20 24.50 24.10 24.20 0.2M
2023-09-28 24.40 24.40 24.00 24.00 0.6M
2023-09-27 24.50 24.70 24.20 24.30 0.5M
2023-09-26 24.70 25.00 23.90 24.70 1.1M
2023-09-25 25.25 25.50 24.60 24.60 1.1M
2023-09-22 25.50 26.00 25.25 25.25 0.3M
2023-09-21 25.00 25.75 25.00 25.75 0.2M
2023-09-20 25.25 25.75 24.90 25.25 0.6M
2023-09-19 25.50 25.75 25.25 25.25 0.4M
2023-09-18 26.25 26.50 25.50 25.50 0.9M
2023-09-15 25.25 25.75 25.25 25.75 0.3M
2023-09-14 25.00 25.75 25.00 25.25 0.6M
2023-09-13 25.75 25.75 24.50 25.00 1.6M
2023-09-12 25.75 26.25 25.50 25.75 0.5M
2023-09-11 25.25 26.25 25.25 25.75 0.5M
2023-09-08 26.50 26.50 25.25 25.25 1.2M
2023-09-07 26.00 26.50 25.50 26.25 0.5M
2023-09-06 26.25 26.25 25.50 26.00 0.3M
2023-09-05 25.25 26.25 25.25 26.00 0.5M
2023-09-04 26.00 26.25 25.00 25.50 1.0M
2023-09-01 26.50 27.25 26.00 26.00 1.0M
2023-08-31 26.50 27.00 26.25 26.50 1.0M
2023-08-30 27.50 27.50 26.00 26.75 1.9M
2023-08-29 27.50 27.50 27.00 27.25 0.9M
2023-08-28 28.00 28.25 27.50 27.50 1.3M
2023-08-25 27.00 28.00 27.00 27.75 3.7M
2023-08-24 26.25 27.00 26.25 26.75 1.6M
2023-08-23 26.50 26.50 26.00 26.25 0.3M
2023-08-22 26.00 26.75 26.00 26.25 0.7M
2023-08-21 26.75 27.00 25.50 26.00 2.3M
2023-08-18 26.00 26.75 26.00 26.25 1.5M
2023-08-17 25.25 26.25 25.00 26.00 1.3M
2023-08-16 25.50 25.75 24.90 25.00 0.9M
2023-08-15 24.80 25.75 24.80 25.50 0.8M
2023-08-11 25.25 25.25 24.60 24.80 0.6M
2023-08-10 25.00 25.25 24.80 25.25 0.2M
2023-08-09 25.00 25.50 24.80 25.25 1.1M
2023-08-08 26.25 26.25 24.50 24.60 1.4M
2023-08-07 25.75 26.75 25.50 25.75 1.5M
2023-08-04 26.00 26.25 25.75 25.75 1.0M
2023-08-03 26.25 26.25 25.50 25.75 1.6M
2023-08-02 26.00 26.50 25.50 26.50 1.3M
2023-07-31 26.00 26.50 25.75 26.25 1.3M
2023-07-27 25.50 26.25 24.90 26.00 3.0M
2023-07-26 24.40 25.75 24.40 25.50 3.1M
2023-07-25 24.30 24.80 24.10 24.40 3.9M
2023-07-24 23.50 23.90 23.30 23.90 2.5M
2023-07-21 22.80 23.50 22.60 23.50 1.3M
2023-07-20 22.50 23.30 22.30 22.90 3.0M
2023-07-19 22.60 22.60 22.40 22.40 0.4M
2023-07-18 22.30 22.60 22.30 22.60 0.5M
2023-07-17 21.70 22.50 21.70 22.30 0.5M
2023-07-14 21.50 22.00 21.50 21.60 0.1M
2023-07-13 21.70 22.00 21.50 21.50 0.2M
2023-07-12 22.00 22.10 21.20 21.50 0.6M
2023-07-11 22.20 22.50 22.00 22.10 0.5M
2023-07-10 22.10 22.30 22.00 22.20 0.6M
2023-07-07 22.10 22.20 22.00 22.10 0.3M
2023-07-06 22.20 22.20 21.90 22.00 0.2M
2023-07-05 22.00 22.40 21.90 22.10 0.3M
2023-07-04 22.00 22.00 21.70 21.90 0.5M
2023-07-03 21.70 22.20 21.60 22.00 0.4M
2023-06-30 21.90 22.00 21.40 21.60 0.6M
2023-06-29 21.90 22.00 21.60 21.70 0.3M
2023-06-28 21.40 22.00 21.30 21.80 0.7M
2023-06-27 21.30 21.60 21.30 21.30 0.3M
2023-06-26 21.20 21.60 21.20 21.20 0.3M
2023-06-23 20.90 21.90 20.90 21.30 0.6M
2023-06-22 21.20 21.20 20.90 21.00 0.3M
2023-06-21 21.00 21.40 21.00 21.20 0.9M
2023-06-20 21.10 21.10 20.80 20.80 0.2M
2023-06-19 21.20 21.30 20.90 21.10 0.1M
2023-06-16 21.20 21.70 21.20 21.30 0.1M
2023-06-15 21.60 21.60 21.00 21.30 0.2M
2023-06-14 21.80 21.80 21.50 21.70 0.1M
2023-06-13 21.50 21.80 21.20 21.60 0.5M
2023-06-12 21.20 21.50 21.10 21.30 0.2M
2023-06-09 21.10 21.30 20.80 21.10 0.4M
2023-06-08 20.00 21.80 20.00 21.00 1.1M
2023-06-07 19.90 20.10 19.80 20.00 0.1M
2023-06-06 19.90 20.00 19.80 19.90 0.1M
2023-06-02 19.90 20.00 19.70 20.00 0.1M
2023-06-01 19.90 20.20 19.80 19.80 0.1M
2023-05-31 20.00 20.20 19.80 20.20 0.0M
2023-05-30 20.20 20.20 19.90 20.00 0.0M
2023-05-29 20.20 20.40 20.10 20.20 0.0M
2023-05-26 20.30 20.40 20.20 20.40 0.1M
2023-05-25 20.00 20.20 20.00 20.20 0.1M
2023-05-24 19.80 20.00 19.40 20.00 0.2M
2023-05-23 19.80 19.90 19.60 19.70 0.0M
2023-05-22 19.50 19.80 19.30 19.80 0.1M
2023-05-19 19.80 20.00 19.50 19.50 0.1M
2023-05-18 19.90 20.00 19.50 19.70 0.2M
2023-05-17 20.70 20.70 17.50 19.90 0.2M
2023-05-16 20.50 21.20 20.50 20.70 0.1M
2023-05-15 21.40 21.40 20.50 20.70 0.1M
2023-05-12 21.20 21.50 21.00 21.40 0.1M
2023-05-11 21.50 21.70 21.20 21.20 0.1M
2023-05-10 20.00 21.60 20.00 21.30 0.2M
2023-05-09 19.50 20.10 19.50 20.00 0.1M
2023-05-08 19.70 19.80 19.60 19.70 0.1M
2023-05-03 19.50 19.90 19.40 19.50 0.1M
2023-05-02 19.10 20.00 19.10 19.50 0.2M
2023-04-28 19.00 19.10 18.80 18.90 0.1M
2023-04-27 19.40 19.40 18.80 18.90 0.1M
2023-04-26 19.90 19.90 19.30 19.40 0.6M
2023-04-25 21.50 21.50 19.70 19.90 1.1M
2023-04-24 22.00 22.00 21.40 21.40 0.3M
2023-04-21 21.70 22.00 21.70 22.00 0.2M
2023-04-20 22.30 22.30 21.70 21.70 0.1M
2023-04-19 23.10 23.10 22.30 22.30 0.3M
2023-04-18 23.00 23.10 22.70 23.00 0.1M
2023-04-17 23.30 23.50 23.00 23.00 1.7M
2023-04-12 23.30 23.50 22.70 23.50 0.5M
2023-04-11 23.50 23.80 23.10 23.40 0.3M
2023-04-10 23.40 23.70 23.20 23.60 0.2M
2023-04-07 23.70 23.80 23.10 23.40 0.3M
2023-04-05 24.20 24.20 23.00 23.70 0.9M
2023-04-04 23.60 24.50 23.60 24.20 2.3M
2023-04-03 23.90 23.90 23.00 23.60 0.2M
2023-03-31 23.50 23.70 23.30 23.70 0.2M
2023-03-30 23.40 24.10 23.40 23.60 1.0M
2023-03-29 23.00 23.30 22.60 23.30 0.3M
2023-03-28 23.00 23.00 22.80 22.90 0.0M
2023-03-27 22.80 23.20 22.80 23.00 0.1M
2023-03-24 22.70 22.80 22.60 22.80 0.1M
2023-03-23 22.70 22.90 22.60 22.80 0.1M
2023-03-22 23.00 23.00 22.60 22.80 0.1M
2023-03-21 22.80 23.10 22.60 23.00 0.2M
2023-03-20 22.90 23.00 22.70 22.70 0.1M
2023-03-17 22.50 23.20 22.50 22.90 0.5M
2023-03-16 22.00 22.30 21.90 22.20 0.1M
2023-03-15 21.70 22.40 21.70 22.20 0.1M
2023-03-14 22.50 22.80 21.40 21.40 0.4M
2023-03-13 23.10 23.30 22.40 22.50 0.5M
2023-03-10 23.70 23.90 23.30 23.30 0.5M
2023-03-09 24.10 24.60 23.70 23.70 1.9M
2023-03-08 24.10 24.20 23.70 24.10 0.4M
2023-03-07 23.80 24.40 23.80 24.40 0.6M
2023-03-03 24.30 24.30 23.60 23.90 0.5M
2023-03-02 23.70 24.50 23.70 24.00 0.9M
2023-03-01 24.50 24.80 23.70 23.70 1.3M
2023-02-28 23.80 24.80 23.80 24.50 1.6M
2023-02-27 24.10 24.40 23.60 23.80 0.7M
2023-02-24 24.60 25.25 24.10 24.10 2.1M
2023-02-23 24.40 24.60 24.00 24.30 1.2M
2023-02-22 24.10 24.80 24.00 24.50 3.0M
2023-02-21 22.30 24.20 22.20 24.00 3.3M
2023-02-20 22.70 23.10 22.00 22.10 2.4M
2023-02-17 24.60 24.60 22.60 22.80 2.7M
2023-02-16 24.10 24.70 23.80 24.70 3.0M
2023-02-15 24.20 24.60 23.70 23.90 2.5M
2023-02-14 26.75 26.75 23.50 24.40 7.9M
2023-02-13 25.50 27.25 25.50 26.50 9.4M
2023-02-10 23.40 24.80 23.10 24.80 14.0M
2023-02-09 22.30 23.10 22.30 22.70 3.6M
2023-02-08 22.80 23.20 21.90 22.40 2.6M
2023-02-07 22.20 22.90 22.00 22.70 3.0M
2023-02-06 22.10 22.50 21.70 22.20 1.8M
2023-02-03 22.10 22.20 21.20 22.00 2.2M
2023-02-02 23.00 23.00 22.00 22.10 1.0M
2023-02-01 23.10 23.20 22.90 22.90 0.3M
2023-01-31 23.10 23.50 23.10 23.10 0.5M
2023-01-30 23.20 23.30 23.00 23.10 1.1M
2023-01-27 23.20 23.40 23.00 23.20 1.1M
2023-01-26 23.10 23.20 22.80 23.00 0.6M
2023-01-25 22.50 24.00 22.50 23.10 3.4M
2023-01-24 22.50 22.80 22.40 22.70 1.2M
2023-01-23 22.40 22.60 22.10 22.50 0.5M
2023-01-20 22.50 22.60 22.30 22.40 0.5M
2023-01-19 21.60 22.40 21.60 22.30 0.7M
2023-01-18 21.60 22.50 21.50 21.70 1.4M
2023-01-17 20.50 21.70 20.50 21.60 1.3M
2023-01-16 19.60 20.90 19.60 20.50 0.5M
2023-01-13 19.60 19.80 19.40 19.60 0.2M
2023-01-12 19.60 19.70 19.40 19.40 0.1M
2023-01-11 19.70 19.90 19.50 19.70 0.2M
2023-01-10 19.80 20.00 19.60 19.70 0.2M
2023-01-09 19.50 19.80 19.50 19.70 0.1M
2023-01-06 19.40 19.70 19.30 19.60 0.3M
2023-01-05 20.40 20.40 19.10 19.30 0.8M
2023-01-04 21.20 21.20 20.30 20.30 1.2M
2023-01-03 18.60 20.70 18.60 20.60 2.7M