ChartPriceAnalysis
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024.05.29 | 836.1 | 837.1 | 830.1 | 830.6 | -9.1 | -1.08% | 832.9 | 26,585,169,000 | 43:56 | |||||||||
| 2024.05.28 | 846.0 | 846.8 | 837.2 | 839.5 | -5.7 | -0.67% | 840.3 | 23,320,841,000 | 49:50 | |||||||||
| 2024.05.27 | 841.2 | 845.4 | 840.1 | 845.3 | +5.5 | +0.65% | 843.0 | 22,421,711,000 | 49:50 | |||||||||
| 2024.05.24 | 837.0 | 840.2 | 834.2 | 840.0 | -2.0 | -0.24% | 837.0 | 25,555,361,000 | 44:54 | |||||||||
| 2024.05.23 | 839.6 | 845.4 | 838.2 | 842.3 | -2.5 | -0.30% | 841.5 | 25,555,361,000 | 51:47 | |||||||||
| 2024.05.21 | 850.4 | 851.1 | 843.8 | 844.9 | -8.1 | -0.95% | 846.2 | 25,555,361,000 | 47:52 | |||||||||
| 2024.05.20 | 858.0 | 859.7 | 851.9 | 853.0 | -1.4 | -0.16% | 855.3 | 24,878,568,000 | 45:54 | |||||||||
| 2024.05.17 | 849.2 | 854.5 | 847.9 | 854.3 | +5.0 | +0.59% | 851.8 | 21,403,744,000 | 54:46 | |||||||||
| 2024.05.16 | 849.3 | 854.6 | 847.4 | 849.2 | +4.3 | +0.51% | 851.4 | 34,210,821,000 | 48:51 | |||||||||
| 2024.05.15 | 848.0 | 849.0 | 843.3 | 844.8 | -1.5 | -0.18% | 845.5 | 19,609,113,000 | 46:53 | |||||||||
| 2024.05.14 | 843.0 | 848.3 | 842.0 | 846.1 | +3.6 | +0.43% | 846.0 | 22,819,455,000 | 49:50 | |||||||||
| 2024.05.13 | 841.7 | 845.3 | 839.1 | 842.8 | +0.1 | +0.01% | 841.9 | 19,582,996,000 | 47:52 | |||||||||
| 2024.05.10 | 842.6 | 843.1 | 838.1 | 843.1 | +4.4 | +0.52% | 840.8 | 19,826,930,000 | 52:47 | |||||||||
| 2024.05.09 | 841.0 | 844.4 | 837.2 | 838.9 | -3.1 | -0.37% | 840.8 | 26,587,706,000 | 43:56 | |||||||||
| 2024.05.08 | 845.4 | 845.9 | 840.2 | 841.8 | -3.9 | -0.46% | 842.3 | 27,402,205,000 | 47:52 | |||||||||
| 2024.05.07 | 841.0 | 850.5 | 841.0 | 845.7 | +9.0 | +1.08% | 846.9 | 36,962,498,000 | 50:49 | |||||||||
| 2024.05.03 | 834.7 | 838.1 | 832.6 | 837.2 | +5.2 | +0.63% | 835.6 | 24,921,582,000 | 54:45 | |||||||||
| 2024.05.02 | 836.7 | 837.2 | 830.7 | 832.2 | -3.3 | -0.39% | 833.7 | 24,792,230,000 | 49:50 | |||||||||
| 2024.04.30 | 834.7 | 840.5 | 831.6 | 835.8 | +2.6 | +0.31% | 836.7 | 31,789,468,000 | 51:49 | |||||||||
| 2024.04.29 | 834.1 | 837.4 | 828.6 | 833.4 | +1.5 | +0.18% | 832.5 | 26,481,155,000 | 50:49 | |||||||||
| 2024.04.26 | 836.0 | 836.1 | 829.6 | 831.8 | +1.0 | +0.12% | 831.9 | 25,405,156,000 | 48:51 | |||||||||
| 2024.04.25 | 828.6 | 834.7 | 827.4 | 833.4 | +1.0 | +0.12% | 831.9 | 25,405,156,000 | 48:51 | |||||||||
| 2024.04.24 | 834.1 | 836.3 | 829.5 | 832.4 | +3.0 | +0.36% | 832.4 | 24,116,223,000 | 47:52 | |||||||||
| 2024.04.23 | 826.6 | 833.8 | 824.0 | 829.3 | +6.3 | +0.77% | 828.9 | 36,199,711,000 | 50:49 แนวต้านสำคัญ 840 ยืนยันกลับตัวขึ้น | |||||||||
| 2024.04.22 | 816.0 | 824.4 | 813.3 | 823.0 | +14.9 | +1.84% | 820.9 | 34,459,296,000 | 52:46 | |||||||||
| 2024.04.19 | 809.9 | 814.9 | 807.2 | 808.2 | -22.0 | -2.65% | 811.6 | 45,889,780,000 | 44:53 ลงแรง เร็ว new low จะกระเพื่อม +10 หรือไม่ | |||||||||
| 2024.04.18 | 837.1 | 838.7 | 820.4 | 830.7 | -5.1 | -0.61% | 830.1 | 57,364,247,000 | 50:50 | |||||||||
| 2024.04.17 | 846.4 | 847.0 | 832.7 | 836.0 | -18.3 | -2.14% | 837.9 | 54,864,565,000 | 47:52 ลงแรง เร็ว แต่ยังไม่ทำ new low | |||||||||
| 2024.04.11 | 859.5 | 862.2 | 853.5 | 854.3 | -9.8 | -1.13% | 857.2 | 36,528,041,000 | 43:56 2024.05.10 | 842.6 | 843.1 | 838.1 | 843.1 | +4.4 | +0.52% | 840.8 | 19,826,930,000 | 52:47 |
| 2024.04.10 | 867.0 | 867.9 | 861.7 | 863.9 | -0.6 | -0.07% | 864.4 | 29,316,261,000 | 50:49 จุดเปลี่ยน ลงลึก 800??? | |||||||||
| 2024.04.09 | 843.1 | 864.9 | 841.9 | 864.1 | +24.8 | +2.95% | 853.2 | 52,960,461,000 | 54:45 | |||||||||
| 2024.04.05 | 835.0 | 839.8 | 834.1 | 839.5 | -0.8 | -0.34% | 837.8 | 22,116,793,000 | 49:48 | |||||||||
| 2024.04.04 | 841.9 | 843.8 | 836.5 | 840.2 | +1.2 | +0.14% | 839.2 | 24,774,481,000 | 50:50 | |||||||||
| 2024.04.03 | 836.0 | 843.0 | 835.3 | 839.1 | -1.9 | -0.23% | 838.9 | 28,445,955,000 | 48:50 | |||||||||
| 2024.04.02 | 840.2 | 841.9 | 837.4 | 841.1 | +0.8 | +0.10% | 839.7 | 25,308,526,000 | 49:50 | |||||||||
| 2024.04.01 | 838.5 | 844.5 | 835.2 | 840.2 | +3.0 | +0.36% | 840.5 | 31,263,198,000 | 48:51 | |||||||||
| 2024.03.29 | 834.4 | 837.5 | 833.4 | 837.4 | +4.1 | +0.49% | 835.7 | 18,238,356,000 | 52:47 | |||||||||
| 2024.03.28 | 840.4 | 842.4 | 832.2 | 833.1 | -6.0 | -0.72% | 837.3 | 28,856,791,000 | 44:55 | |||||||||
| 2024.03.27 | 837.9 | 842.3 | 835.6 | 839.2 | +0.1 | +0.01% | 839.4 | 25,780,945,000 | 49:50 | |||||||||
| 2024.03.26 | 837.4 | 840.8 | 835.1 | 839.0 | +2.2 | +0.26% | 837.9 | 19,186,735,000 | 51:48 |
| 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 | 24,316,261,000 | 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