| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2022.12.29 | 997.0 | 1008.0 | 996.1 | 1008.0 | +8.2 | +0.82% | 1003.6 | 10,360,934,820 | 61:37 |
| 2022.12.28 | 996.8 | 1001.4 | 996.4 | 999.7 | +1.1 | +0.11% | 998.5 | 22,356,986,780 | 40:59 |
| 2022.12.27 | 988.0 | 1001.0 | 988.0 | 998.8 | +13.4 | +1.36% | 998.8 | 34,982,334,260 | 36:62 |
| 2022.12.26 | 985.3 | 985.8 | 981.5 | 985.6 | +4.3 | +0.44% | 984.2 | 15,094,804,940 | 35:63 |
| 2022.12.23 | 978.4 | 982.2 | 973.7 | 980.7 | +3.4 | +0.35% | 978.3 | 29,815,806,620 | 48:50 |
| 2022.12.22 | 977.0 | 979.9 | 975.9 | 977.4 | +3.4 | +0.35% | 978.1 | 23,425,127,240 | 52:47 |
| 2022.12.21 | 977.5 | 977.7 | 971.2 | 974.3 | -0.8 | -0.08% | 973.9 | 20,050,576,820 | 46:52 |
| 2022.12.20 | 980.1 | 980.7 | 971.6 | 975.3 | -5.0 | -0.51% | 975.1 | 36,638,335,240 | 44:55 |
| 2022.12.19 | 982.3 | 983.9 | 977.2 | 980.5 | -1.4 | -0.14% | 980.1 | 31,367,664,280 | 47:51 |
| 2022.12.16 | 974.7 | 982.3 | 974.5 | 982.0 | +4.1 | +0.42% | 978.8 | 31,859,193,460 | 53:44 |
| 2022.12.15 | 985.0 | 985.2 | 977.0 | 977.7 | -8.8 | -0.89% | 980.3 | 36,281,520,500 | 42:56 |
| 2022.12.14 | 987.1 | 989.0 | 982.8 | 986.6 | +5.3 | +0.54% | 986.5 | 31,905,619,300 | 53:45 |
| 2022.12.13 | 984.5 | 985.0 | 979.0 | 981.1 | -0.1 | -0.01% | 981.5 | 25,722,133,720 | 50:48 |
| 2022.12.09 | 978.6 | 983.8 | 977.2 | 981.6 | +5.1 | +0.52% | 980.6 | 33,116,065,540 | 55:44 |
| 2022.12.08 | 979.8 | 981.9 | 975.5 | 976.6 | -4.3 | -0.44% | 977.5 | 33,116,065,540 | 49:49 |
| 2022.12.07 | 984.6 | 987.6 | 979.9 | 981.0 | -3.4 | -0.35% | 983.2 | 33,607,511,140 | 46:52 |
| 2022.12.06 | 986.6 | 988.4 | 981.9 | 984.2 | -4.3 | -0.44% | 984.8 | 31,890,471,720 | 47:51 |
| 2022.12.02 | 991.6 | 995.6 | 987.4 | 988.7 | -5.6 | -0.56% | 990.5 | 29,551,572,180 | 42:56 |
| 2022.12.01 | 1000.0 | 1000.3 | 993.3 | 994.4 | -0.4 | -0.04% | 996.4 | 32,479,303,020 | 43:54 |
| 2022.11.30 | 988.5 | 995.0 | 985.8 | 995.0 | +7.9 | +0.80% | 991.1 | 36,911,402,340 | 53:46 |
| 2022.11.29 | 981.2 | 989.9 | 980.8 | 987.9 | +8.4 | +0.86% | 986.8 | 40,716,611,020 | 52:46 |
| 2022.11.28 | 978.7 | 983.8 | 977.1 | 979.3 | -3.5 | -0.36% | 980.7 | 29,316,855,140 | 47:50 |
| 2022.11.25 | 987.8 | 988.2 | 982.5 | 982.5 | -6.0 | -0.61% | 984.4 | 27,212,504,020 | 41:57 |
| 2022.11.24 | 993.4 | 993.5 | 987.3 | 988.6 | -3.1 | -0.31% | 989.8 | 25,891,503,440 | 43:55 |
| 2022.11.23 | 989.0 | 992.0 | 985.9 | 991.8 | +8.2 | +0.83% | 989.3 | 34,372,475,040 | 54:43 |
| 2022.11.22 | 985.8 | 991.4 | 981.8 | 983.9 | -0.9 | -0.09% | 985.9 | 41,149,625,460 | 48:50 |
| 2022.11.21 | 987.4 | 989.5 | 977.9 | 984.7 | +1.0 | +0.10% | 983.7 | 38,138,919,880 | 50:48 |
| 2022.11.18 | 979.9 | 984.8 | 979.6 | 983.7 | +2.8 | +0.29% | 982.8 | 24,627,578,520 | 50:48 |
| 2022.11.17 | 982.0 | 984.4 | 980.1 | 980.8 | -4.4 | -0.45% | 982.4 | 29,292,222,360 | 45:52 |
| 2022.11.16 | 992.2 | 992.2 | 983.4 | 984.9 | -8.8 | -0.89% | 987.6 | 40,814,785,240 | 45:53 |
| 2022.11.15 | 991.0 | 998.80 | 989.0 | 993.7 | +0.90 | +0.09% | 995.5 | 40,644,355,260 | 50:49 |
| 2022.11.14 | 999.6 | 1002.1 | 990.1 | 992.7 | -10.8 | -1.08% | 995.5 | 45,938,355,260 | 42:56 |
| 2022.11.11 | 1001.1 | 1005.0 | 997.1 | 1003.7 | +15.9 | +1.61% | 1001.6 | 49,483,244,840 | 48:47 |
| 2022.11.10 | 983.6 | 989.8 | 981.0 | 987.9 | -0.9 | -0.09% | 986.0 | 43,401,299,880 | 49:49 |
| 2022.11.09 | 999.7 | 999.9 | 985.5 | 988.6 | -8.0 | -0.80% | 991.8 | 46,119,764,460 | 44:55 |
| 2022.11.08 | 991.8 | 996.9 | 990.7 | 996.6 | +8.1 | +0.82% | 994.0 | 37,411,055,060 | 53:45 |
| 2022.11.07 | 990.4 | 994.4 | 985.5 | 989.0 | +3.1 | +0.31% | 990.2 | 50,295,286,360 | 46:53 |
| 2022.11.04 | 989.3 | 996.7 | 985.0 | 986.2 | -2.5 | -0.25% | 991.5 | 50,451,414,200 | 47:52 |
| 2022.11.03 | 987.0 | 993.3 | 986.2 | 988.0 | -3.1 | -0.31% | 989.5 | 39,722,961,120 | 48:50 |
| 2022.11.02 | 991.4 | 995.5 | 988.5 | 990.6 | -1.5 | -0.15% | 991.4 | 39,170,692,940 | 48:51 |
| 2022.11.01 | 984.0 | 992.6 | 981.5 | 992.6 | +13.5 | +1.38% | 987.0 | 47,755,344,100 | 53:46 |
| 2022.10.31 | 981.5 | 984.0 | 976.1 | 979.0 | +1.9 | +0.19% | 980.9 | 34,775,524,700 | 45:53 |
| 2022.10.28 | 975.0 | 977.4 | 971.5 | 977.3 | +3.7 | +0.38% | 974.8 | 39,246,383,440 | 52:46 |
| 2022.10.27 | 969.0 | 975.0 | 966.6 | 974.0 | +8.2 | +0.85% | 971.1 | 39,888,287,760 | 53:45 |
| 2022.10.26 | 968.9 | 969.9 | 965.1 | 965.8 | +0.6 | +0.06% | 967.3 | 31,584,926,820 | 46:51 |
| 2022.10.25 | 963.6 | 967.0 | 962.8 | 965.2 | +6.0 | +0.63% | 965.1 | 31,654,687,760 | 52:45 |
| 2022.10.21 | 958.4 | 960.9 | 955.3 | 959.5 | +1.0 | +0.10% | 958.1 | 33,251,204,820 | 50:49 |
| 2022.10.20 | 948.5 | 959.5 | 946.5 | 958.2 | +7.2 | +0.76% | 953.7 | 47,799,635,540 | 54:44 |
| 2022.10.19 | 949.8 | 952.5 | 947.0 | 951.2 | +2.1 | +0.22% | 950.0 | 32,353,693,780 | 50:47 |
| 2022.10.18 | 941.0 | 950.7 | 941.0 | 949.1 | +8.4 | +0.89% | 946.5 | 39,607,180,860 | 53:45 |
| 2022.10.17 | 935.1 | 942.0 | 929.3 | 940.8 | +4.2 | +0.45% | 935.7 | 47,873,074,440 | 51:46 |
| 2022.10.12 | 935.8 | 937.0 | 932.0 | 936.8 | +0.2 | +0.02% | 934.6 | 34,869,696,980 | 52:46 |
| 2022.10.11 | 933.0 | 935.9 | 931.0 | 931.5 | -5.6 | -0.60% | 933.0 | 34,395,994,020 | 45:52 |
| 2022.10.10 | 938.8 | 940.0 | 934.1 | 937.3 | -8.8 | -0.93% | 936.9 | 33,357,831,340 | 50:47 |
| 2022.10.07 | 946.7 | 948.5 | 939.6 | 946.5 | -1.1 | -0.12% | 943.9 | 41,563,296,580 | 47:51 |
| 2022.10.06 | 946.0 | 953.5 | 945.7 | 947.9 | +5.9 | +0.63% | 950.0 | 50,575,382,680 | 52:46 |
| 2022.10.05 | 946.7 | 948.5 | 941.4 | 941.4 | -2.1 | -0.22% | 945.3 | 38,038,672,860 | 49:50 |
| 2022.10.04 | 948.4 | 948.5 | 940.0 | 943.8 | +3.8 | +0.40% | 944.0 | 48,936,325,340 | 49:49 |
| 2022.10.03 | 949.1 | 952.4 | 937.3 | 940.0 | -11.8 | -1.24% | 944.6 | 52,584,304,080 | 45:53 |
| 2022.09.30 | 956.0 | 959.0 | 951.0 | 951.5 | -6.1 | -0.64% | 954.5 | 54,315,696,280 | 47:51 |
| 2022.09.29 | 969.8 | 970.0 | 954.7 | 957.8 | -3.7 | -0.38% | 963.2 | 61,982,836,220 | 47:51 |
| 2022.09.28 | 962.4 | 966.7 | 961.2 | 961.7 | -7.5 | -0.77% | 963.2 | 50,575,322,760 | 54:44 |
| 2022.09.27 | 969.6 | 976.7 | 968.6 | 969.1 | -1.9 | -0.20% | 972.7 | 63,544,024,360 | 49:49 |
| 2022.09.26 | 969.3 | 974.8 | 967.2 | 970.9 | -5.2 | -0.53% | 970.9 | 40,602,398,360 | 53:45 |
| 2021.12.29 | 976.7 | 969.2 | 976.4 | +8.8 | +0.91% | 973.7 | 64,072,280 | 57:42 |
EOD 29 ธันวา 2565, 1008.0, +8.2, +0.82%
EOD 28 ธันวา 2565, 999.7, +1.1, +0.11%
EOD 27 ธันวา 2565, 998.8, +13.4, +1.36%
EOD 26 ธันวา 2565, 985.6, +4.3, +0.44%
EOD 23 ธันวา 2565, 980.7, +3.4, +0.35%
EOD 22 ธันวา 2565, 977.4, +3.4, +0.35%
EOD 21 ธันวา 2565, 974.3, -0.8, -0.08%
EOD 20 ธันวา 2565, 975.3, -5.0, -0.51%
EOD 19 ธันวา 2565, 980.5, -1.4, -0.14%
EOD 16 ธันวา 2565, 982.0, +4.1, +0.42%
EOD 15 ธันวา 2565, 977.7, -8.8, -0.89%
EOD 14 ธันวา 2565, 986.6, +5.3, +0.54%
EOD 13 ธันวา 2565, 981.1, -0.1, -0.01%
EOD 09 ธันวา 2565, 981.4, -4.3, -0.44%
EOD 08 ธันวา 2565, 976.6, -4.3, -0.44%
EOD 07 ธันวา 2565, 981.0, -3.4, -0.35%
EOD 06 ธันวา 2565, 984.2, -4.3, -0.44%
EOD 01 ธันวา 2565, 994.4, -0.4, -0.04%
EOD 30 พฤศจิกา 2565, 995.0, +7.9, +0.80%
EOD 29 พฤศจิกา 2565, 987.9, +8.4, +0.86%
EOD 28 พฤศจิกา 2565, 979.3, -3.5, -0.36%
EOD 25 พฤศจิกา 2565, 982.5, -6.0, -0.61%
EOD 24 พฤศจิกา 2565, 988.6, -3.1, -0.31%
EOD 23 พฤศจิกา 2565, 991.8, +8.2, +0.83%
EOD 22 พฤศจิกา 2565, 983.9, -0.9, -0.09%
EOD 21 พฤศจิกา 2565, 984.7, +1.0, +0.10%
EOD 18 พฤศจิกา 2565, 983.7, +2.8, +0.29%
EOD 17 พฤศจิกา 2565, 980.8, -4.4, -0.45%
EOD 16 พฤศจิกา 2565, 984.9, -8.8, -0.89%
EOD 15 พฤศจิกา 2565, 993.7, +0.9, +0.09%
EOD 14 พฤศจิกา 2565, 992.7, -10.8, -1.08%
EOD 11 พฤศจิกา 2565, 1003.7, +15.9, +1.61%
EOD 10 พฤศจิกา 2565, 987.9, -0.9, -0.09%
EOD 09 พฤศจิกา 2565, 988.6, -8.0, -0.80%
EOD 08 พฤศจิกา 2565, 996.6, +8.1, +0.82%
EOD 07 พฤศจิกา 2565, 989.0, +3.1, +0.31%
EOD 04 พฤศจิกา 2565, 986.2, -2.5, -0.25%
EOD 03 พฤศจิกา 2565, 988.0, -3.1, -0.31%
EOD 02 พฤศจิกา 2565, 990.6, -1.5, -0.15%
EOD 01 พฤศจิกา 2565, 992.6, +13.5, +1.38%
EOD 31 ตุลา 2565, 979.0, +1.9, +0.19%
EOD 28 ตุลา 2565, 977.3, +3.7, +0.38%
EOD 27 ตุลา 2565, 974.0, +8.2, +0.85%
EOD 26 ตุลา 2565, 965.8, +0.6, +0.06%
EOD 25 ตุลา 2565, 965.2, +6.0, +0.63%
EOD 21 ตุลา 2565, 959.5, +1.0, +0.10%
EOD 20 ตุลา 2565, 958.2, +7.2, +0.76%
EOD 19 ตุลา 2565, 951.2, +2.1, +0.22%
EOD 18 ตุลา 2565, 949.1, +8.4, +0.89%
EOD 17 ตุลา 2565, 940.8, +4.2, +0.45%
EOD 12 ตุลา 2565, 936.8, +0.2, +0.02%
EOD 11 ตุลา 2565, 931.5, -5.6, -0.60%
EOD 10 ตุลา 2565, 937.3, -8.8, -0.93%
EOD 07 ตุลา 2565, 946.5, -1.1, -0.12%
EOD 06 ตุลา 2565, 947.9, +5.9, +0.63%
EOD 05 ตุลา 2565, 941.4, -2.1, -0.22%
EOD 04 ตุลา 2565, 943.8, +3.8, +0.40%
EOD 03 ตุลา 2565, 940.0, -11.8, -1.24%
EOD 30 กันยา 2565, 951.5, -6.1, -0.64%
EOD 29 กันยา 2565, 957.8, -3.7, -0.38%
EOD 28 กันยา 2565, 961.7, -7.5, -0.77%
EOD 27 กันยา 2565, 969.1, -1.9, -0.20%
EOD 26 กันยา 2565, 970.9, -5.2, -0.53%
