Varopakorn PCL

VARO
🏛️ 泰国 →
4.86
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
2022-12-30 7.95 8.05 7.65 7.75 0.4M
2022-12-29 8.15 8.15 7.90 7.90 0.2M
2022-12-28 8.35 8.35 7.95 8.05 0.4M
2022-12-27 8.00 8.45 8.00 8.30 0.7M
2022-12-26 8.35 8.35 8.05 8.10 0.3M
2022-12-23 8.10 8.20 8.00 8.15 0.3M
2022-12-22 8.00 9.00 8.00 8.20 1.9M
2022-12-21 8.05 8.10 7.65 7.70 0.4M
2022-12-20 8.85 8.85 7.65 7.85 1.1M
2022-12-19 8.95 9.15 8.55 8.85 0.7M
2022-12-16 8.90 9.50 8.70 8.90 2.2M
2022-12-15 9.30 9.35 8.40 8.70 1.0M
2022-12-14 9.80 10.10 9.35 9.35 2.1M
2022-12-13 10.20 10.50 9.60 9.65 3.9M
2022-12-09 9.10 10.10 9.10 9.95 8.8M
2022-12-08 8.40 9.70 8.40 8.85 3.0M
2022-12-07 8.55 8.90 8.30 8.40 0.4M
2022-12-06 9.10 9.85 8.55 8.60 1.7M
2022-12-02 9.00 9.50 8.90 8.95 1.0M
2022-12-01 8.40 9.70 8.35 9.10 4.4M
2022-11-30 8.75 8.85 8.20 8.35 1.1M
2022-11-29 8.95 10.30 8.70 9.00 7.5M
2022-11-28 8.85 9.90 8.10 8.45 7.2M
2022-11-25 5.95 7.65 5.95 7.65 0.9M
2022-11-24 5.65 6.00 5.60 5.90 0.1M
2022-11-23 5.30 5.75 5.30 5.65 0.1M
2022-11-22 5.75 5.75 5.30 5.30 0.1M
2022-11-21 5.90 6.00 5.60 5.70 0.1M
2022-11-18 6.15 6.15 6.00 6.00 0.0M
2022-11-17 6.10 6.20 6.10 6.10 0.0M
2022-11-16 6.40 6.50 6.10 6.10 0.0M
2022-11-15 6.60 6.95 6.30 6.40 0.1M
2022-11-14 6.95 6.95 6.50 6.70 0.0M
2022-11-11 7.10 7.10 7.00 7.05 0.0M
2022-11-10 7.15 7.35 7.00 7.00 0.1M
2022-11-09 7.15 7.20 7.00 7.10 0.0M
2022-11-08 7.20 7.25 7.10 7.10 0.0M
2022-11-07 7.15 7.15 7.05 7.15 0.0M
2022-11-04 7.15 7.20 7.10 7.10 0.0M
2022-11-03 7.10 7.20 7.05 7.10 0.0M
2022-11-02 7.20 7.70 7.10 7.10 0.1M
2022-11-01 7.00 7.20 7.00 7.15 0.0M
2022-10-31 7.00 7.20 7.00 7.05 0.0M
2022-10-28 7.15 7.15 7.05 7.05 0.0M
2022-10-27 7.05 7.35 7.05 7.15 0.0M
2022-10-26 7.10 7.15 7.10 7.10 0.0M
2022-10-25 7.20 7.20 7.10 7.10 0.0M
2022-10-21 7.25 7.35 7.20 7.20 0.0M
2022-10-20 7.30 7.45 7.20 7.20 0.0M
2022-10-19 7.15 7.70 7.15 7.20 0.1M
2022-10-18 7.05 7.25 7.05 7.15 0.0M
2022-10-17 7.05 7.10 7.00 7.00 0.0M
2022-10-12 7.40 7.85 7.00 7.00 0.2M
2022-10-11 7.55 7.60 7.35 7.40 0.0M
2022-10-10 7.70 7.70 7.55 7.60 0.0M
2022-10-07 7.70 7.75 7.60 7.70 0.0M
2022-10-06 7.60 7.85 7.60 7.75 0.0M
2022-10-05 7.65 7.80 7.65 7.65 0.1M
2022-10-04 7.70 7.95 7.65 7.65 0.1M
2022-10-03 8.10 8.10 7.55 7.55 0.1M
2022-09-30 8.00 8.20 8.00 8.05 0.0M
2022-09-29 8.00 8.80 8.00 8.10 0.1M
2022-09-28 8.20 8.20 7.90 7.90 0.0M
2022-09-27 8.35 8.50 8.10 8.15 0.1M
2022-09-26 8.75 8.90 8.20 8.30 0.1M
2022-09-23 8.90 8.95 8.70 8.70 0.0M
2022-09-22 8.90 8.95 8.80 8.90 0.1M
2022-09-21 9.05 9.05 8.80 8.95 0.1M
2022-09-20 9.00 9.15 8.80 8.85 0.1M
2022-09-19 8.80 9.05 8.80 8.85 0.1M
2022-09-16 9.50 9.50 8.90 8.90 0.1M
2022-09-15 9.45 10.00 9.30 9.35 0.4M
2022-09-14 9.30 9.50 9.25 9.35 0.1M
2022-09-13 9.45 9.60 9.30 9.30 0.1M
2022-09-12 9.60 9.60 9.15 9.30 0.2M
2022-09-09 10.00 10.30 9.60 9.60 0.6M
2022-09-08 8.75 10.90 8.70 9.75 2.7M
2022-09-07 8.40 8.65 8.30 8.50 0.1M
2022-09-06 8.45 8.50 8.30 8.45 0.0M
2022-09-05 8.65 8.70 8.40 8.50 0.1M
2022-09-02 8.70 8.90 8.70 8.70 0.0M
2022-09-01 8.90 8.95 8.70 8.70 0.1M
2022-08-31 9.25 9.25 8.85 8.95 0.1M
2022-08-30 9.35 9.35 9.20 9.25 0.0M
2022-08-29 9.10 9.45 9.10 9.15 0.0M
2022-08-26 9.35 9.40 9.35 9.40 0.0M
2022-08-25 9.55 9.60 9.30 9.55 0.1M
2022-08-24 9.35 9.95 9.35 9.45 0.3M
2022-08-23 9.25 9.45 9.25 9.40 0.1M
2022-08-22 9.30 9.50 9.20 9.30 0.2M
2022-08-19 9.85 10.10 9.15 9.30 0.5M
2022-08-18 9.85 10.10 9.75 9.80 0.5M
2022-08-17 9.10 10.30 9.10 9.70 2.0M
2022-08-16 9.70 9.70 9.00 9.00 0.3M
2022-08-15 9.00 9.90 8.85 9.60 1.3M
2022-08-11 10.10 10.20 9.80 9.80 0.2M
2022-08-10 10.20 10.40 9.95 10.00 0.3M
2022-08-09 10.30 10.40 10.10 10.10 0.4M
2022-08-08 10.20 11.10 10.00 10.30 1.7M
2022-08-05 10.70 10.70 10.10 10.10 0.4M
2022-08-04 10.30 10.60 10.10 10.50 0.8M
2022-08-03 9.95 10.80 9.95 10.10 0.6M
2022-08-02 10.20 10.60 9.95 9.95 0.3M
2022-08-01 10.50 10.60 10.10 10.30 0.4M
2022-07-27 10.50 11.40 10.10 10.20 1.1M
2022-07-26 11.30 12.60 10.10 10.10 6.1M
2022-07-25 8.40 10.80 8.30 10.80 3.5M
2022-07-22 8.10 9.40 8.10 8.35 0.3M
2022-07-21 8.10 8.20 8.00 8.10 0.0M
2022-07-20 8.15 8.30 8.00 8.10 0.1M
2022-07-19 8.45 8.45 7.90 7.95 0.1M
2022-07-18 8.10 8.60 8.10 8.40 0.1M
2022-07-15 9.05 9.10 8.35 8.60 0.2M
2022-07-14 9.30 9.40 8.85 9.05 0.1M
2022-07-12 9.20 9.70 9.20 9.30 0.2M
2022-07-11 9.25 9.70 9.15 9.20 0.2M
2022-07-08 9.65 9.75 9.10 9.10 0.3M
2022-07-07 9.40 10.00 9.40 9.65 0.3M
2022-07-06 9.70 10.10 9.55 9.55 0.4M
2022-07-05 10.00 11.00 9.70 9.70 0.5M
2022-07-04 10.30 10.50 9.90 9.95 0.3M
2022-07-01 10.70 12.00 10.30 10.60 0.8M
2022-06-30 11.90 12.20 10.50 10.60 0.9M
2022-06-29 14.00 14.80 12.10 12.10 7.1M
2022-06-28 9.80 12.00 9.45 12.00 3.2M
2022-06-27 9.95 9.95 8.85 9.30 0.7M
2022-06-24 11.00 11.10 9.50 9.75 0.7M
2022-06-23 11.50 12.20 11.00 11.00 0.5M
2022-06-22 11.50 12.20 11.00 11.20 0.4M
2022-06-21 12.50 12.50 11.80 11.80 0.3M
2022-06-20 12.80 12.80 12.20 12.30 0.2M
2022-06-17 12.90 13.70 12.00 12.80 0.6M
2022-06-16 14.00 14.30 12.80 12.80 0.8M
2022-06-15 14.80 14.90 13.60 13.60 1.2M
2022-06-14 12.50 16.20 11.80 15.20 4.2M
2022-06-13 14.70 15.00 12.80 12.80 1.2M
2022-06-10 15.20 17.10 15.00 15.20 5.6M
2022-06-09 14.90 17.70 14.10 15.20 13.3M
2022-06-08 12.50 15.80 12.40 14.40 11.4M
2022-06-07 13.00 13.50 12.10 12.20 1.5M
2022-06-06 12.40 12.90 10.90 12.50 2.0M
2022-06-02 12.90 14.20 11.30 11.80 1.9M
2022-06-01 13.80 16.90 12.70 12.80 8.9M
2022-05-31 11.90 14.10 11.00 14.10 10.2M
2022-05-30 8.45 10.90 8.15 10.90 6.5M
2022-05-27 7.00 9.15 6.95 8.45 3.7M
2022-05-26 7.25 7.25 6.95 7.05 0.2M
2022-05-25 8.60 8.95 7.15 7.25 0.8M
2022-05-24 10.70 10.70 7.90 8.00 3.1M
2022-05-23 8.30 8.30 8.30 8.30 0.3M
2022-05-20 4.96 6.40 4.96 6.40 0.2M
2022-05-19 4.80 5.00 4.80 4.96 0.0M
2022-05-18 4.86 5.40 4.86 4.98 0.0M
2022-05-17 4.84 4.84 4.84 4.84 0.0M
2022-05-12 4.66 4.66 4.60 4.60 0.0M
2022-05-11 4.64 4.66 4.64 4.66 0.0M
2022-05-06 4.90 4.94 4.88 4.92 0.0M
2022-05-05 4.66 4.82 4.60 4.68 0.0M
2022-05-03 4.94 4.94 4.60 4.64 0.0M
2022-04-29 5.10 5.10 4.72 4.82 0.0M
2022-04-28 5.05 5.05 4.98 4.98 0.0M
2022-04-25 4.90 4.90 4.90 4.90 0.0M
2022-04-22 5.15 5.20 4.90 5.15 0.0M
2022-04-21 4.90 4.90 4.90 4.90 0.0M
2022-04-20 5.15 5.15 5.15 5.15 0.0M
2022-04-12 5.45 5.45 4.90 4.98 0.0M
2022-04-11 5.00 5.00 5.00 5.00 0.0M
2022-04-08 5.10 5.10 5.05 5.10 0.0M
2022-04-01 4.80 4.80 4.80 4.80 0.0M
2022-03-31 5.00 5.10 5.00 5.00 0.0M
2022-03-30 5.00 5.00 5.00 5.00 0.0M
2022-03-28 4.94 4.94 4.94 4.94 0.0M
2022-03-25 4.72 4.94 4.72 4.94 0.0M
2022-03-24 4.72 4.78 4.72 4.72 0.0M
2022-03-23 4.88 4.90 4.64 4.68 0.0M
2022-03-22 3.86 4.62 3.86 4.60 0.0M
2022-03-18 4.94 4.98 4.94 4.98 0.0M
2022-03-17 4.98 4.98 4.96 4.96 0.0M
2022-03-14 4.86 4.92 4.78 4.78 0.0M
2022-03-11 4.56 4.56 4.56 4.56 0.0M
2022-03-09 4.58 4.58 4.58 4.58 0.0M
2022-03-08 4.72 4.98 3.74 4.40 0.0M
2022-03-07 4.74 4.76 4.72 4.76 0.0M
2022-03-04 4.72 4.72 4.72 4.72 0.0M
2022-03-03 4.72 4.72 4.72 4.72 0.0M
2022-03-02 4.88 4.88 4.88 4.88 0.0M
2022-03-01 4.78 4.90 4.72 4.90 0.0M
2022-02-28 4.86 4.86 4.70 4.70 0.0M
2022-02-25 4.72 4.72 4.72 4.72 0.0M
2022-02-24 4.62 4.98 4.58 4.70 0.0M
2022-02-23 4.98 4.98 4.90 4.90 0.0M
2022-02-22 4.76 4.84 4.70 4.70 0.0M
2022-02-21 4.82 4.84 4.76 4.76 0.0M
2022-02-18 4.72 4.78 4.72 4.78 0.0M
2022-02-17 4.72 4.98 4.72 4.76 0.0M
2022-02-15 4.82 4.90 3.60 4.70 0.0M
2022-02-14 4.92 5.00 4.82 4.82 0.0M
2022-02-11 4.76 4.86 4.60 4.74 0.0M
2022-02-08 5.00 5.00 4.74 5.00 0.0M
2022-02-07 3.60 4.76 3.60 4.76 0.0M
2022-02-04 4.78 4.82 4.78 4.82 0.0M
2022-02-03 4.82 4.82 4.82 4.82 0.0M
2022-02-02 4.86 5.10 4.86 4.90 0.0M
2022-01-31 5.00 5.15 4.84 5.10 0.0M
2022-01-28 4.92 4.92 4.92 4.92 0.0M
2022-01-27 4.86 4.86 4.78 4.78 0.0M
2022-01-26 4.72 4.78 4.72 4.78 0.0M
2022-01-25 5.10 5.15 5.10 5.10 0.0M
2022-01-21 5.10 5.10 5.10 5.10 0.0M
2022-01-20 3.84 5.10 3.84 5.10 0.0M
2022-01-18 5.10 5.10 5.10 5.10 0.0M
2022-01-17 5.05 5.05 5.05 5.05 0.0M
2022-01-14 5.05 5.10 5.05 5.05 0.0M
2022-01-13 4.70 4.70 4.70 4.70 0.0M
2022-01-12 4.82 4.82 4.82 4.82 0.0M
2022-01-11 4.86 4.86 4.86 4.86 0.0M
2022-01-10 4.80 4.80 4.80 4.80 0.0M
2022-01-06 4.76 4.76 4.76 4.76 0.0M
2022-01-05 5.10 5.10 4.80 4.80 0.0M
2022-01-04 4.68 5.05 4.68 4.78 0.0M