ChartPriceAnalysis
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2024.02.14 | 837.0 | 837.0 | 831.9 | 836.3 | -8.1 | -0.96% | 834.7 | 30,701,986,000 | 47:51 |
| 2024.02.13 | 846.6 | 848.5 | 844.2 | 844.3 | +0.7 | +0.08% | 846.1 | 19,952,194,000 | 46:52 |
| 2024.02.12 | 839.5 | 845.8 | 839.4 | 843.8 | +3.6 | +0.43% | 843.2 | 21,495,804,000 | 51:48 |
| 2024.02.09 | 842.0 | 843.0 | 838.7 | 840.0 | -3.5 | -0.41% | 840.9 | 21,000,297,000 | 46:53 |
| 2024.02.08 | 847.9 | 851.7 | 842.7 | 843.1 | -6.2 | -0.73% | 846.2 | 29,485,632,000 | 47:52 |
| 2024.02.07 | 850.0 | 851.2 | 846.5 | 849.3 | +2.3 | +0.27% | 849.1 | 22,316,421,000 | 52:48 |
| 2024.02.06 | 839.2 | 849.7 | 838.6 | 846.8 | +7.7 | +0.92% | 845.5 | 28,414,696,000 | 52:47 |
| 2024.02.05 | 842.1 | 843.0 | 838.3 | 839.2 | -4.4 | -0.52% | 840.2 | 29,009,206,000 | 48:51 |
| 2024.02.02 | 836.0 | 844.4 | 835.5 | 843.9 | +13.3 | +1.60% | 840.7 | 34,480,942,000 | 54:44 |
| 2024.02.01 | 827.5 | 833.9 | 826.2 | 830.7 | +1.0 | +0.12% | 830.1 | 32,959,049,000 | 54:45 |
| 2024.01.31 | 834.9 | 835.1 | 826.8 | 829.3 | -6.1 | -0.73% | 830.4 | 32,696,880,000 | 46:54 |
| 2024.01.30 | 834.9 | 837.7 | 832.8 | 835.4 | -0.7 | -0.08% | 835.1 | 25,159,494,000 | 51:48 |
| 2024.01.29 | 837.0 | 840.0 | 831.5 | 835.7 | +1.4 | +0.17% | 835.6 | 29,259,441,320 | 49:50 |
| 2024.01.26 | 837.1 | 839.6 | 830.2 | 834.6 | -2.2 | -0.26% | 834.7 | 28,263,259,000 | 47:52 |
| 2024.01.25 | 840.0 | 840.1 | 832.8 | 837.0 | -3.7 | -0.44% | 836.2 | 27,702,880,000 | 46:53 |
| 2024.01.24 | 824.0 | 841.4 | 824.0 | 841.1 | +15.3 | +1.85% | 832.5 | 42,927,405,000 | 55:45 |
| 2024.01.23 | 836.2 | 836.5 | 822.5 | 826.1 | -6.1 | -0.73% | 830.5 | 36,630,100,000 | 46:53 New Low |
| 2024.01.22 | 841.4 | 841.9 | 831.1 | 832.2 | -7.2 | -0.86% | 834.1 | 30,746,379,000 | 45:54 |
| 2024.01.19 | 838.9 | 842.0 | 837.1 | 839.3 | +3.4 | +0.41% | 839.7 | 26,331,676,000 | 52:47 |
| 2024.01.18 | 840.0 | 842.3 | 833.2 | 835.9 | -3.1 | -0.37% | 837.6 | 35,868,772,000 | 50:49 |
| 2024.01.17 | 848.3 | 849.4 | 836.1 | 839.0 | -12.9 | -1.51% | 842.3 | 38,087,880,000 | 48:51 |
| 2024.01.16 | 854.9 | 855.8 | 850.7 | 851.9 | -4.4 | -0.51% | 854.9 | 26,994,378,000 | 46:53 |
| 2024.01.15 | 863.0 | 863.4 | 855.5 | 856.3 | -4.9 | -0.57% | 859.4 | 23,124,921,900 | 44:55 |
| 2024.01.12 | 860.9 | 862.7 | 857.7 | 861.1 | -0.1 | -0.01% | 860.4 | 26,367,689,000 | 48:51 |
| 2024.01.11 | 866.0 | 866.5 | 860.3 | 861.2 | -1.8 | -0.21% | 862.7 | 25,289,183,000 | 45:53 |
| 2024.01.10 | 863.0 | 866.0 | 861.1 | 863.2 | -1.0 | -0.12% | 863.3 | 26,636,056,920 | 48:51 |
| 2024.01.09 | 864.6 | 867.3 | 860.1 | 860.5 | -0.3 | -0.03% | 864.0 | 27,666,771,860 | 42:58 |
| 2024.01.08 | 866.3 | 869.3 | 863.1 | 864.6 | -4.6 | -0.53% | 865.9 | 25,600,176,540 | 48:51 |
| 2024.01.05 | 875.2 | 878.3 | 869.0 | 869.0 | -6.2 | -0.71% | 872.3 | 27,544,539,960 | 45:54 |
| 2024.01.04 | 872.4 | 877.3 | 867.6 | 875.1 | +0.5 | +0.06% | 872.3 | 39,092,841,000 | 49:50 |
| 2024.01.03 | 876.8 | 879.8 | 874.2 | 874.4 | -4.4 | -0.50% | 876.9 | 26,855,398,000 | 44:55 |
| 2024.01.02 | 871.1 | 881.5 | 870.5 | 878.7 | +5.6 | +0.65% | 877.6 | 31,332,756,820 | 53:46 |
| 2023.12.28 | 872.0 | 875.5 | 872.0 | 873.3 | +3.1 | +0.36% | 873.8 | 22,743,834,920 | 48:51 |
| 2023.12.27 | 875.0 | 876.4 | 869.8 | 870.2 | -2.7 | -0.31% | 873.8 | 28,629,868,160 | 46:53 |
| 2023.12.26 | 869.4 | 874.4 | 868.4 | 873.1 | +5.3 | +0.61% | 872.2 | 18,199,033,000 | 51:48 |
| 2023.12.25 | 865.0 | 870.0 | 865.0 | 867.9 | +3.0 | +0.35% | 868.0 | 11,600,100,000 | 51:48 |
| 2023.12.22 | 868.6 | 869.1 | 860.7 | 864.9 | -3.0 | -0.35% | 863.8 | 19,124,667,000 | 44:56 |
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.12.22 | 872.1 | 872.7 | 866.6 | 872.6 | +1.6 | +0.18% | 870.1 | 24,641,275,000 | 25:75 |
| 2023.12.21 | 865.2 | 873.1 | 864.0 | 871.1 | +0.9 | +0.10% | 869.2 | 23,178,782,000 | 48:51 |
| 2023.12.20 | 870.4 | 873.5 | 867.6 | 870.1 | +4.5 | +0.52% | 871.0 | 25,549,801,000 | 54:45 |
| 2023.12.19 | 864.0 | 866.5 | 861.3 | 865.9 | +2.3 | +0.27% | 864.7 | 18,638,673,000 | 52:47 |
| 2023.12.18 | 862.0 | 864.9 | 858.3 | 863.6 | +0.6 | +0.07% | 861.3 | 23,260,169,000 | 51:48 |
| 2023.12.15 | 861.0 | 866.5 | 858.5 | 862.8 | +8.0 | +0.94% | 863.3 | 31,116,759,000 | 49:50 |
| 2023.12.14 | 847.0 | 856.9 | 847.0 | 854.7 | +14.7 | +1.75% | 852.6 | 36,546,451,000 | 52:46 |
| 2023.12.13 | 848.7 | 849.3 | 839.6 | 839.8 | -11.0 | -1.29% | 843.4 | 29,034,017,000 | 44:55 |
| 2023.12.12 | 857.6 | 858.0 | 847.2 | 850.7 | -2.9 | -0.34% | 853.8 | 26,968,583,920 | 48:51 |
| 2023.12.08 | 850.0 | 858.2 | 849.5 | 853.8 | +4.4 | +0.52% | 853.8 | 31,249,004,000 | 52:47 |
| 2023.12.07 | 851.3 | 852.7 | 845.4 | 849.3 | -7.3 | -0.85% | 849.5 | 34,287,535,000 | 46:53 |
| 2023.12.06 | 857.8 | 860.5 | 852.3 | 856.5 | +0.2 | +0.02% | 856.6 | 28,646,502,000 | 47:52 |
| 2023.12.04 | 853.1 | 861.4 | 848.0 | 856.2 | +2.5 | +0.29% | 855.5 | 36,858,000,000 | 48:51 |
| 2023.12.01 | 854.0 | 856.0 | 850.3 | 853.8 | +2.2 | +0.26% | 853.4 | 26,344,690,000 | 47:52 |
| 2023.11.30 | 855.8 | 861.4 | 849.7 | 851.5 | -6.9 | -0.80% | 856.0 | 46,202,840,000 | 47:52 |
| 2023.11.29 | 871.0 | 871.9 | 857.7 | 858.1 | -10.2 | -1.17% | 864.3 | 41,151,433,000 | 47:52 |
| 2023.11.28 | 863.6 | 870.4 | 862.2 | 868.3 | +7.4 | +0.86% | 866.7 | 31,560,134,000 | 51:48 |
| 2023.11.27 | 862.0 | 864.1 | 856.1 | 860.7 | -3.7 | -0.43% | 860.0 | 33,605,654,000 | 47:52 |
| 2023.11.24 | 868.1 | 871.8 | 862.6 | 864.3 | -4.9 | -0.56% | 866.2 | 30,255,264,000 | 47:52 |
| 2023.11.23 | 874.4 | 877.0 | 866.3 | 869.2 | -5.8 | -0.66% | 870.4 | 33,569,422,000 | 47:52 |
| 2023.11.22 | 880.1 | 881.8 | 870.3 | 874.5 | -6.5 | -0.74% | 875.4 | 38,351,487,000 | 45:55 |
| 2023.11.21 | 883.4 | 885.5 | 878.0 | 880.9 | +0.0 | +0.00% | 881.5 | 29,635,828,880 | 48:50 |
| 2023.11.20 | 878.7 | 881.3 | 873.5 | 881.0 | +3.2 | +0.36% | 877.7 | 28,380,546,000 | 52:47 |
| 2023.11.17 | 877.5 | 884.3 | 872.7 | 877.7 | -2.7 | -0.31% | 877.7 | 41,982,836,000 | 48:51 |
| 2023.11.16 | 878.0 | 880.9 | 875.7 | 880.6 | -0.6 | -0.07% | 878.1 | 28,394,000,000 | 49:49 |
| 2023.11.15 | 872.1 | 882.6 | 872.0 | 881.6 | +19.5 | +2.26% | 877.6 | 45,743,913,000 | 54:44 |
| 2023.11.14 | 866.8 | 868.5 | 858.5 | 862.3 | -0.5 | -0.06% | 863.1 | 37,491,416,000 | 47:52 |
| 2023.11.13 | 860.1 | 864.7 | 854.3 | 862.7 | +3.1 | +0.36% | 859.9 | 42,616,344,000 | 51:48 |
| 2023.11.10 | 864.0 | 869.5 | 858.2 | 859.3 | -12.9 | -1.48% | 862.7 | 47,553,950,000 | 48:51 |
| 2023.11.09 | 876.9 | 877.0 | 860.7 | 872.1 | -3.1 | -0.35% | 867.6 | 58,731,991,000 | 49:51 |
| 2023.11.08 | 873.4 | 877.5 | 870.1 | 875.4 | +3.9 | +0.45% | 873.9 | 32,642,602,000 | 50:49 |
| 2023.11.07 | 873.1 | 880.0 | 869.8 | 871.7 | -5.8 | -0.66% | 874.7 | 44,069,794,000 | 48:51 |
| 2023.11.06 | 884.0 | 887.5 | 876.0 | 877.2 | -0.8 | -0.09% | 881.9 | 40,315,106,000 | 46:53 |
| 2023.11.03 | 877.5 | 881.4 | 874.4 | 877.9 | +6.9 | +0.79% | 877.9 | 33,127,173,000 | 49:50 |
| 2023.11.02 | 864.0 | 872.8 | 864.0 | 871.0 | +16.0 | +1.87% | 868.4 | 40,717,654,000 | 52:47 |
| 2023.11.01 | 859.0 | 862.7 | 849.2 | 854.6 | -4.4 | -0.51% | 856.4 | 47,623,324,000 | 50:50 |
| 2023.10.31 | 869.0 | 869.0 | 852.8 | 858.9 | -9.4 | -1.08% | 858.7 | 44,479,511,000 | 46:53 |
| 2023.10.30 | 856.0 | 869.4 | 853.5 | 868.4 | +9.3 | +1.08% | 863.8 | 44,892,540,000 | 52:47 |
| 2023.10.27 | 853.0 | 863.3 | 847.7 | 858.8 | +11.9 | +1.41% | 855.1 | 49,468,200,000 | 53:46 |
| 2023.10.26 | 860.0 | 861.7 | 845.2 | 846.7 | -20.0 | -2.31% | 853.0 | 45,555,970,000 | 45:54 |
| 2023.10.25 | 869.4 | 874.9 | 863.7 | 867.0 | +5.6 | +0.65% | 869.0 | 45,845,291,000 | 48:50 |
| 2023.10.24 | 857.2 | 867.0 | 857.1 | 862.0 | +0.3 | +0.03% | 868.7 | 39,820,859,000 | 51:48 |
| 2023.10.20 | 876.0 | 878.4 | 861.3 | 861.4 | -18.0 | -2.05% | 868.7 | 53,121,773,000 | 47:52 |
| 2023.10.19 | 884.4 | 884.5 | 874.7 | 879.7 | -11.2 | -1.26% | 878.6 | 45,977,763,000 | 47:52 |
| 2023.10.18 | 880.2 | 895.7 | 879.2 | 891.1 | +9.6 | +1.09% | 889.1 | 49,859,898,000 | 51:48 |
| 2023.10.17 | 881.0 | 887.8 | 879.1 | 881.5 | +2.8 | +0.32% | 883.3 | 37,180,186,000 | 53:46 |
| 2023.10.16 | 887.0 | 887.0 | 868.6 | 878.9 | -13.9 | -1.56% | 876.8 | 53,958,719,000 | 45:54 |
| 2023.10.12 | 897.8 | 898.9 | 890.1 | 892.9 | -2.2 | -0.25% | 893.2 | 31,002,170,000 | 45:54 |
| 2023.10.11 | 883.1 | 898.0 | 880.5 | 895.2 | +16.2 | +1.84% | 890.6 | 50,643,698,000 | 51:48 |
| 2023.10.10 | 883.9 | 883.9 | 875.9 | 879.3 | +3.7 | +0.42% | 879.8 | 31,877,676,000 | 46:53 |
| 2023.10.09 | 873.0 | 878.0 | 870.0 | 875.6 | -0.9 | -0.10% | 875.2 | 38,381,703,000 | 49:50 |
| 2023.10.06 | 887.0 | 892.9 | 873.8 | 876.2 | -11.3 | -1.27% | 885.0 | 46,014,583,000 | 47:52 |
| 2023.10.05 | 888.0 | 889.4 | 880.8 | 887.7 | +0.9 | +0.10% | 885.0 | 42,807,661,000 | 53:46 |
| 2023.10.04 | 870.0 | 888.1 | 868.0 | 886.9 | +4.2 | +0.48% | 881.5 | 52,740,825,000 | 50:48 |
| 2023.10.03 | 895.0 | 896.9 | 880.6 | 882.7 | -18.8 | -2.09% | 886.4 | 61,590,230,000 | 45:54 |
| 2023.10.02 | 904.0 | 907.2 | 896.4 | 901.7 | +0.1 | +0.01% | 902.7 | 48,801,330,000 | 48:51 |
| 2023.09.29 | 913.0 | 914.4 | 900.1 | 901.8 | -10.0 | -1.10% | 908.2 | 58,929,940,000 | 47:53 |
| 2023.09.28 | 917.5 | 923.9 | 910.6 | 911.8 | -5.7 | -0.62% | 916.9 | 57,685,109,000 | 47:53 |
ชันสูตรสิ้นวัน