S50H24: EOD 27 มีนา 2567, 846.9, +1.7, +0.20% – เงินตราห้าฮก

S50H24 S50Z23 S50U23 S50M23 S50H23 S50U22 S50M22 S50H22

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2024.03.27	845.3	849.9	842.4	846.9	+1.7	+0.20%	847.0	9,331,325,000	50:50
2024.03.26	843.6	846.5	840.9	845.1	+1.7	+0.20%	843.9	11,492,596,000	52:47
2024.03.25	848.0	851.1	840.7	843.2	-5.8	-0.68%	845.1	24,414,076,000	48:51
2024.03.22	847.8	850.9	845.6	849.3	-1.8	-0.21%	848.5	24,052,412,000	50:49
2024.03.21	845.5	853.3	845.5	851.1	+12.4	+1.48%	850.1	32,402,168,000	52:46
2024.03.20	847.0	847.2	837.1	838.6	-4.8	-0.57%	841.7	23,002,162,000	46:53
2024.03.19	847.0	850.0	841.6	843.3	-4.0	-0.47%	845.3	27,701,209,000	46:54
2024.03.18	845.4	852.5	845.0	847.4	+1.1	+0.13%	849.0	25,565,319,000	45:54
2024.03.15	849.7	849.9	845.0	846.4	-6.4	-0.75%	847.2	29,286,008,000	45:54
2024.03.14	845.4	853.6	844.6	852.8	+7.4	+0.88%	850.0	27,433,289,000	54:45
2024.03.13	844.6	448.8	841.3	845.2	+2.5	+0.30%	845.8	26,197,953,000	49:50
2024.03.12	843.4	845.5	838.9	842.9	+1.8	+0.21%	841.9	27,465,205,000	51:48
2024.03.11	844.0	847.7	840.3	840.9	-3.2	-0.38%	842.9	23,551,341,000	45:54
2024.03.08	839.5	846.2	835.7	844.3	+8.0	+0.96%	842.0	30,892,375,000	52:47
2024.03.07	834.0	839.0	830.5	836.5	+1.8	+0.22%	834.4	27,895,841,000	52:47
2024.03.06	825.0	837.0	823.6	834.8	+8.7	+1.05%	832.4	33,140,198,000	52:47
2024.03.05	828.4	828.6	820.1	826.4	-3.8	-0.46%	824.5	33,862,353,000	49:50
2024.03.04	827.4	835.5	827.1	830.2	+4.0	+0.48%	831.6	33,837,427,000	50:49
2024.03.01	834.0	836.0	825.7	825.7	-7.8	-0.94%	831.6	34,204,361,000	48:51
2024.02.29	837.0	840.4	830.6	833.2	-3.5	-0.42%	835.2	31,397,340,000	47:52
2024.02.28	844.1	844.4	836.4	836.6	-9.8	-1.16%	840.3	24,184,131,000	41:58
2024.02.27	849.1	853.9	844.3	846.5	-5.0	-0.59%	847.5	32,399,209,000	45:54
2024.02.23	855.9	856.0	849.7	851.8	-2.1	-0.25%	852.5	20,762,614,000	43:55
2024.02.22	850.8	854.7	848.2	854.0	+6.3	+0.74%	851.8	32,961,183,000	51:47
2024.02.21	839.0	849.7	836.2	847.9	+9.9	+1.18%	844.5	42,045,729,000	48:51
2024.02.20	840.0	841.2	835.0	837.8	-2.0	-0.24%	837.2	23,177,480,000	46:53
2024.02.19	835.5	842.1	835.2	840.1	+2.3	+0.27%	839.6	20,772,698,000	49:50
2024.02.16	841.6	843.4	836.7	837.8	+0.2	+0.02%	839.7	24,214,265,000	46:52
2024.02.15	837.0	839.5	833.8	837.6	+1.5	+0.18%	836.6	25,039,466,000	52:47
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

S50Z23
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

su_note note_color=”#f5124e” text_color=”#ffffff”

Leave a Reply Cancel reply