WSOL PCL

WSOL
🏛️ 泰国 →
0.38
最后更新: 2025-10-06
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
2024-12-30 0.53 0.55 0.51 0.53 9.7M
2024-12-27 0.56 0.56 0.53 0.53 12.4M
2024-12-26 0.66 0.68 0.55 0.57 58.3M
2024-12-25 0.48 0.63 0.48 0.63 60.6M
2024-12-24 0.48 0.49 0.47 0.48 9.3M
2024-12-23 0.47 0.48 0.46 0.47 5.3M
2024-12-20 0.45 0.49 0.45 0.47 17.5M
2024-12-19 0.42 0.49 0.42 0.46 29.1M
2024-12-18 0.43 0.43 0.40 0.43 8.6M
2024-12-17 0.43 0.44 0.41 0.43 7.0M
2024-12-16 0.46 0.46 0.42 0.43 10.2M
2024-12-13 0.46 0.47 0.45 0.45 7.5M
2024-12-12 0.44 0.47 0.44 0.46 12.9M
2024-12-11 0.47 0.48 0.44 0.44 12.1M
2024-12-09 0.48 0.49 0.46 0.47 11.1M
2024-12-06 0.48 0.53 0.47 0.49 29.5M
2024-12-04 0.47 0.49 0.46 0.48 5.7M
2024-12-03 0.47 0.49 0.46 0.47 4.9M
2024-12-02 0.51 0.51 0.47 0.48 14.6M
2024-11-29 0.46 0.56 0.46 0.51 47.9M
2024-11-28 0.45 0.49 0.44 0.48 22.9M
2024-11-27 0.42 0.45 0.41 0.45 15.7M
2024-11-26 0.43 0.44 0.40 0.43 11.6M
2024-11-25 0.44 0.45 0.42 0.43 8.6M
2024-11-22 0.43 0.45 0.42 0.44 9.5M
2024-11-21 0.41 0.45 0.41 0.45 14.3M
2024-11-20 0.48 0.52 0.42 0.45 45.7M
2024-11-19 0.46 0.49 0.42 0.48 35.7M
2024-11-18 0.43 0.53 0.38 0.47 80.2M
2024-11-15 0.58 0.59 0.49 0.50 69.4M
2024-11-14 0.61 0.62 0.59 0.60 7.3M
2024-11-13 0.63 0.64 0.61 0.61 16.1M
2024-11-12 0.60 0.70 0.60 0.63 58.0M
2024-11-11 0.60 0.60 0.57 0.59 14.3M
2024-11-08 0.60 0.63 0.60 0.62 13.0M
2024-11-07 0.60 0.64 0.60 0.60 19.3M
2024-11-06 0.70 0.70 0.62 0.62 35.6M
2024-11-05 0.72 0.72 0.69 0.69 7.6M
2024-11-04 0.72 0.73 0.70 0.71 8.5M
2024-11-01 0.72 0.74 0.72 0.72 8.4M
2024-10-31 0.71 0.73 0.71 0.73 7.7M
2024-10-30 0.74 0.75 0.71 0.71 17.9M
2024-10-29 0.74 0.77 0.74 0.74 17.2M
2024-10-28 0.74 0.76 0.74 0.74 10.8M
2024-10-25 0.78 0.78 0.73 0.73 29.5M
2024-10-24 0.73 0.80 0.72 0.78 41.1M
2024-10-22 0.76 0.77 0.71 0.72 29.2M
2024-10-21 0.78 0.81 0.76 0.76 17.2M
2024-10-18 0.81 0.82 0.78 0.78 19.9M
2024-10-17 0.82 0.85 0.81 0.81 15.2M
2024-10-16 0.79 0.83 0.77 0.82 29.7M
2024-10-15 0.87 0.87 0.81 0.81 27.0M
2024-10-11 0.88 0.89 0.86 0.86 18.2M
2024-10-10 0.89 0.90 0.86 0.87 27.2M
2024-10-09 0.88 0.91 0.88 0.89 25.2M
2024-10-08 0.90 0.93 0.86 0.88 51.3M
2024-10-07 0.85 0.92 0.84 0.90 42.6M
2024-10-04 0.90 0.90 0.84 0.86 42.3M
2024-10-03 0.89 0.93 0.88 0.90 50.3M
2024-10-02 0.93 0.93 0.88 0.89 52.0M
2024-10-01 0.97 0.98 0.91 0.93 82.8M
2024-09-30 0.87 0.98 0.87 0.96 151.4M
2024-09-27 0.84 0.91 0.83 0.88 80.1M
2024-09-26 0.89 0.90 0.80 0.83 48.2M
2024-09-25 0.89 0.92 0.88 0.89 32.4M
2024-09-24 0.94 0.95 0.83 0.87 89.8M
2024-09-23 0.97 0.99 0.93 0.93 73.5M
2024-09-20 0.96 1.01 0.94 0.96 91.5M
2024-09-19 1.01 1.02 0.94 0.96 193.6M
2024-09-18 0.91 1.05 0.90 1.02 289.3M
2024-09-17 0.83 1.03 0.80 0.94 619.9M
2024-09-16 0.72 0.83 0.71 0.82 275.5M
2024-09-13 0.72 0.72 0.70 0.71 28.5M
2024-09-12 0.70 0.72 0.69 0.72 19.4M
2024-09-11 0.71 0.72 0.69 0.69 23.0M
2024-09-10 0.70 0.74 0.70 0.71 46.3M
2024-09-09 0.71 0.73 0.69 0.70 25.1M
2024-09-06 0.72 0.79 0.70 0.71 134.1M
2024-09-05 0.69 0.71 0.68 0.70 49.2M
2024-09-04 0.68 0.71 0.67 0.68 28.2M
2024-09-03 0.66 0.72 0.66 0.68 50.3M
2024-09-02 0.68 0.69 0.66 0.66 19.5M
2024-08-30 0.68 0.72 0.68 0.68 42.7M
2024-08-29 0.69 0.70 0.64 0.66 47.7M
2024-08-28 0.72 0.73 0.68 0.68 61.9M
2024-08-27 0.76 0.77 0.70 0.72 111.3M
2024-08-26 0.69 0.77 0.68 0.76 151.1M
2024-08-23 0.71 0.76 0.67 0.67 131.9M
2024-08-22 0.65 0.73 0.63 0.71 150.2M
2024-08-21 0.84 0.85 0.63 0.67 296.9M
2024-08-20 0.57 0.72 0.57 0.72 159.7M
2024-08-19 0.43 0.55 0.43 0.55 84.8M
2024-08-16 0.43 0.43 0.41 0.42 22.3M
2024-08-15 0.41 0.43 0.39 0.43 33.3M
2024-08-14 0.42 0.48 0.41 0.42 55.7M
2024-08-13 0.45 0.46 0.39 0.43 71.2M
2024-08-09 0.52 0.55 0.49 0.49 46.0M
2024-08-08 0.50 0.56 0.50 0.51 64.8M
2024-08-07 0.49 0.51 0.48 0.50 26.5M
2024-08-06 0.52 0.53 0.48 0.48 31.2M
2024-08-05 0.58 0.59 0.50 0.51 56.1M
2024-08-02 0.59 0.61 0.58 0.59 11.3M
2024-08-01 0.64 0.65 0.58 0.59 51.8M
2024-07-31 0.69 0.71 0.62 0.64 52.7M
2024-07-30 0.60 0.73 0.60 0.69 166.2M
2024-07-26 0.59 0.61 0.58 0.59 17.4M
2024-07-25 0.60 0.62 0.59 0.59 15.6M
2024-07-24 0.58 0.66 0.57 0.62 46.6M
2024-07-23 0.62 0.63 0.55 0.57 21.5M
2024-07-19 0.62 0.65 0.62 0.62 14.4M
2024-07-18 0.67 0.68 0.61 0.62 25.2M
2024-07-17 0.70 0.73 0.66 0.66 47.3M
2024-07-16 0.70 0.74 0.68 0.68 29.8M
2024-07-15 0.70 0.70 0.63 0.70 50.2M
2024-07-12 0.78 0.78 0.73 0.74 32.6M
2024-07-11 0.78 0.80 0.77 0.79 19.2M
2024-07-10 0.80 0.81 0.76 0.77 24.0M
2024-07-09 0.82 0.85 0.80 0.80 43.9M
2024-07-08 0.85 0.86 0.81 0.82 37.3M
2024-07-05 0.82 0.86 0.79 0.85 62.0M
2024-07-04 0.82 0.83 0.80 0.81 25.1M
2024-07-03 0.86 0.87 0.82 0.83 45.4M
2024-07-02 0.84 0.89 0.83 0.85 126.7M
2024-07-01 0.91 0.96 0.79 0.81 317.5M
2024-06-28 0.88 0.88 0.78 0.79 103.4M
2024-06-27 0.91 0.98 0.87 0.87 158.9M
2024-06-26 0.85 0.91 0.82 0.90 125.8M
2024-06-25 0.84 0.90 0.83 0.85 173.1M
2024-06-24 0.71 0.88 0.71 0.84 323.0M
2024-06-21 0.62 0.75 0.58 0.72 267.4M
2024-06-20 0.55 0.74 0.55 0.66 517.0M
2024-06-19 0.66 0.70 0.63 0.63 165.7M
2024-06-18 0.96 0.98 0.91 0.91 63.6M
2024-06-17 0.99 1.04 0.94 0.95 115.8M
2024-06-14 1.03 1.04 0.96 0.98 101.3M
2024-06-13 0.93 1.08 0.89 1.06 278.8M
2024-06-12 1.01 1.02 0.91 0.93 74.4M
2024-06-11 0.93 1.13 0.83 1.01 471.5M
2024-06-10 1.06 1.08 0.89 0.93 140.3M
2024-06-07 1.17 1.18 1.00 1.03 106.1M
2024-06-06 1.35 1.38 1.03 1.12 244.7M
2024-06-05 1.52 1.56 1.43 1.46 73.8M
2024-06-04 1.72 1.72 1.48 1.48 77.0M
2024-05-31 1.74 1.76 1.71 1.72 9.7M
2024-05-30 1.75 1.75 1.72 1.72 9.0M
2024-05-29 1.76 1.77 1.74 1.75 9.0M
2024-05-28 1.77 1.80 1.74 1.76 19.8M
2024-05-27 1.77 1.84 1.75 1.76 33.2M
2024-05-24 1.77 1.80 1.73 1.75 31.2M
2024-05-23 1.76 1.89 1.74 1.77 68.4M
2024-05-21 1.93 1.93 1.80 1.81 49.8M
2024-05-20 1.98 1.99 1.87 1.94 70.8M
2024-05-17 1.82 2.04 1.80 1.94 167.1M
2024-05-16 1.50 1.95 1.50 1.82 120.1M
2024-05-15 2.08 2.10 1.89 1.93 51.5M
2024-05-14 2.10 2.12 2.08 2.08 11.2M
2024-05-13 2.10 2.14 2.06 2.08 18.4M
2024-05-10 2.12 2.14 2.06 2.08 21.7M
2024-05-09 2.26 2.30 2.06 2.10 62.4M
2024-05-08 2.30 2.32 2.26 2.26 23.5M
2024-05-07 2.26 2.32 2.26 2.28 27.0M
2024-05-03 2.32 2.36 2.24 2.28 54.6M
2024-05-02 2.48 2.48 2.28 2.30 98.7M
2024-04-30 2.30 2.54 2.26 2.50 144.4M
2024-04-29 2.30 2.36 2.26 2.28 29.7M
2024-04-26 2.34 2.36 2.26 2.26 33.8M
2024-04-25 2.24 2.40 2.24 2.32 58.5M
2024-04-24 2.36 2.38 2.24 2.26 54.2M
2024-04-23 2.48 2.50 2.34 2.36 88.7M
2024-04-22 2.40 2.50 2.36 2.50 116.0M
2024-04-19 2.30 2.46 2.26 2.32 105.4M
2024-04-18 2.72 2.72 2.40 2.44 172.8M
2024-04-17 2.64 2.78 2.58 2.72 233.8M
2024-04-11 2.78 2.98 2.52 2.58 518.4M
2024-04-10 2.20 2.82 2.16 2.72 614.5M
2024-04-09 2.04 2.30 2.02 2.22 248.4M
2024-04-05 1.92 2.34 1.75 2.16 974.5M
2024-04-04 2.26 2.28 2.26 2.26 54.2M
2024-04-03 4.60 4.62 3.24 3.24 109.8M
2024-04-02 4.76 4.76 4.64 4.64 20.8M
2024-04-01 5.45 5.50 4.66 4.70 86.9M
2024-03-29 4.58 4.62 4.40 4.40 6.6M
2024-03-28 4.68 4.76 4.60 4.60 4.9M
2024-03-27 4.68 4.80 4.68 4.68 10.1M
2024-03-26 4.72 4.74 4.60 4.68 5.6M
2024-03-25 4.78 4.78 4.72 4.76 1.9M
2024-03-22 4.74 4.80 4.72 4.78 6.2M
2024-03-21 4.76 4.78 4.72 4.76 4.2M
2024-03-20 4.84 4.84 4.70 4.76 3.1M
2024-03-19 4.80 4.82 4.74 4.82 5.2M
2024-03-18 4.84 4.84 4.74 4.80 3.5M
2024-03-15 4.88 4.88 4.80 4.86 3.8M
2024-03-14 4.88 4.94 4.86 4.90 3.3M
2024-03-13 4.86 4.90 4.86 4.88 3.2M
2024-03-12 4.96 4.96 4.90 4.90 4.1M
2024-03-11 5.00 5.00 4.92 4.92 2.2M
2024-03-08 4.96 5.00 4.96 5.00 4.6M
2024-03-07 4.96 4.98 4.88 4.96 3.1M
2024-03-06 4.96 5.00 4.94 4.96 2.9M
2024-03-05 4.88 5.00 4.84 4.94 7.1M
2024-03-04 4.86 4.94 4.80 4.90 4.1M
2024-03-01 4.60 4.92 4.44 4.88 20.1M
2024-02-29 4.82 4.86 4.72 4.74 6.3M
2024-02-28 4.90 4.92 4.78 4.78 6.1M
2024-02-27 4.96 4.98 4.88 4.90 14.2M
2024-02-23 5.00 5.10 4.94 4.98 13.5M
2024-02-22 4.98 5.05 4.96 4.98 5.4M
2024-02-21 4.96 5.00 4.92 5.00 3.8M
2024-02-20 4.98 4.98 4.92 4.96 5.1M
2024-02-19 4.98 5.00 4.96 4.98 2.4M
2024-02-16 5.00 5.05 4.94 4.96 4.2M
2024-02-15 5.00 5.10 4.96 4.98 7.4M
2024-02-14 5.05 5.10 5.00 5.05 3.3M
2024-02-13 5.10 5.20 5.05 5.10 3.8M
2024-02-12 5.05 5.15 5.00 5.10 3.3M
2024-02-09 4.98 5.05 4.96 5.05 3.8M
2024-02-08 5.10 5.10 4.96 4.98 4.8M
2024-02-07 5.15 5.20 5.00 5.05 6.5M
2024-02-06 5.00 5.30 5.00 5.15 21.1M
2024-02-05 5.00 5.10 4.96 5.00 6.4M
2024-02-02 5.05 5.10 4.98 5.00 6.0M
2024-02-01 4.90 5.05 4.88 5.05 10.5M
2024-01-31 4.98 4.98 4.90 4.90 7.5M
2024-01-30 4.96 5.00 4.94 4.96 7.0M
2024-01-29 5.00 5.00 4.94 4.94 11.5M
2024-01-26 4.98 5.10 4.98 5.00 9.1M
2024-01-25 5.00 5.05 4.90 5.00 13.9M
2024-01-24 4.98 5.15 4.70 5.00 49.7M
2024-01-23 5.00 5.05 4.98 4.98 8.4M
2024-01-22 5.05 5.05 5.00 5.00 7.6M
2024-01-19 5.10 5.10 5.00 5.05 2.1M
2024-01-18 5.00 5.05 4.98 5.00 4.3M
2024-01-17 5.05 5.05 4.96 5.00 10.0M
2024-01-16 5.10 5.15 5.00 5.05 5.3M
2024-01-15 5.10 5.25 5.00 5.15 13.0M
2024-01-12 5.00 5.10 5.00 5.10 5.9M
2024-01-11 5.10 5.15 5.00 5.00 8.8M
2024-01-10 5.10 5.20 5.10 5.10 5.7M
2024-01-09 5.25 5.30 5.10 5.10 12.1M
2024-01-08 5.20 5.35 5.15 5.20 12.6M
2024-01-05 5.10 5.40 5.10 5.20 38.3M
2024-01-04 5.10 5.15 5.05 5.10 9.0M
2024-01-03 5.20 5.20 5.05 5.10 13.9M
2024-01-02 5.05 5.20 5.05 5.20 16.3M