ChartPriceAnalysis
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2024.11.12 | 938.0 | 939.5 | 928.4 | 932.1 | -5.4 | -0.58% | 932.8 | 29,772,670,100 | 46:53 |
| 2024.11.11 | 937.5 | 940.4 | 933.5 | 937.9 | -3.2 | -0.34% | 936.5 | 28,425,855,000 | 47:51 |
| 2024.11.08 | 951.5 | 953.6 | 935.6 | 941.4 | -8.2 | -0.86% | 943.0 | 51,833,794,720 | 47:52 |
| 2024.11.07 | 942.5 | 951.3 | 942.5 | 949.6 | +5.0 | +0.53% | 948.8 | 32,305,522,780 | 50:48 |
| 2024.11.06 | 954.3 | 955.5 | 942.5 | 944.8 | -7.7 | -0.81% | 950.6 | 46,751,637,240 | 48:51 |
| 2024.11.05 | 937.6 | 949.5 | 937.0 | 952.7 | +13.9 | +1.48% | 947.3 | 45,560,027,940 | 52:47 |
| 2024.11.04 | 936.9 | 942.0 | 935.3 | 939.0 | +2.8 | +0.30% | 938.4 | 26,076,480,380 | 51:47 |
| 2024.11.01 | 936.0 | 937.8 | 931.8 | 936.3 | -0.9 | -0.10% | 934.9 | 27,803,347,720 | 49:49 |
| 2024.10.31 | 923.6 | 939.2 | 923.1 | 937.3 | +13.7 | +1.48% | 932.2 | 41,808,071,280 | 52:47 |
| 2024.10.30 | 928.0 | 929.9 | 923.2 | 923.7 | -6.1 | -0.66% | 926.1 | 30,136,063,640 | 48:51 |
| 2024.10.29 | 931.0 | 935.5 | 927.4 | 929.8 | +0.3 | +0.03% | 931.5 | 32,626,233,740 | 46:52 |
| 2024.10.28 | 940.0 | 941.5 | 925.8 | 929.9 | -10 | -1.06% | 931.6 | 39,693,262,200 | 48:51 |
| 2024.10.25 | 938.4 | 940.0 | 933.4 | 940.0 | +4.0 | +0.43% | 937.3 | 33,916,350,660 | 51:48 |
| 2024.10.24 | 938.0 | 945.3 | 935.5 | 935.8 | -4.2 | -0.45% | 939.7 | 40,406,204,940 | 48:51 |
| 2024.10.22 | 948.1 | 951.7 | 939.9 | 940.0 | -11.8 | -1.24% | 946.0 | 39,547,338,160 | 44:54 |
| 2024.10.21 | 959.0 | 959.6 | 949.5 | 951.7 | -4.9 | -0.51% | 953.4 | 34,041,587,580 | 44:55 |
| 2024.10.18 | 956.0 | 964.6 | 954.1 | 956.8 | +0.0 | +0.00% | 959.2 | 45,531,834,200 | 48:50 |
| 2024.10.17 | 952.9 | 957.0 | 951.4 | 957.0 | +8.1 | +0.85% | 954.4 | 34,568,155,740 | 52:46 |
| 2024.10.16 | 932.7 | 952.8 | 932.6 | 949.2 | +14.4 | +1.54% | 943.7 | 52,855,229,940 | 51:47 |
| 2024.10.15 | 937.5 | 939.4 | 932.6 | 935.0 | +0.7 | +0.07% | 935.8 | 31,189,562,820 | 46:52 |
| 2024.10.11 | 934.9 | 939.8 | 934.0 | 934.4 | +1.7 | +0.18% | 936.3 | 33,248,705,240 | 48:50 |
| 2024.10.10 | 925.3 | 938.2 | 925.2 | 932.8 | +9.9 | +1.07% | 931.1 | 39,648,141,340 | 51:47 |
| 2024.10.09 | 920.0 | 923.3 | 918.7 | 923.0 | +3.3 | +0.36% | 921.3 | 24,027,295,760 | 52:46 |
| 2024.10.08 | 915.8 | 921.9 | 914.5 | 919.9 | +0.4 | +0.04% | 919.0 | 34,342,933,400 | 50:47 |
| 2024.10.07 | 917.5 | 920.1 | 914.3 | 919.6 | +5.8 | +0.63% | 917.8 | 34,554,138,000 | 52:46 |
| 2024.10.04 | 913.0 | 918.5 | 909.7 | 913.7 | +2.0 | +0.22% | 914.5 | 36,264,593,980 | 48:50 |
| 2024.10.03 | 916.0 | 918.8 | 909.1 | 911.5 | -3.1 | -0.34% | 913.7 | 43,249,042,480 | 48:51 |
| 2024.10.02 | 923.1 | 925.8 | 914.2 | 914.4 | -10.4 | -1.12% | 919.7 | 37,971,202,120 | 43:55 |
| 2024.10.01 | 917.3 | 925.1 | 913.7 | 924.8 | +10.1 | +1.10% | 921.9 | 36,820,801,760 | 52:46 |
| 2024.09.30 | 913.5 | 917.9 | 910.7 | 914.6 | -1.8 | -0.20% | 914.8 | 28,675,151,820 | 50:48 |
| 2024.09.27 | 920.4 | 922.3 | 915.0 | 916.2 | -5.7 | -0.62% | 918.4 | 32,819,858,160 | 46:52 |
| 2023.12.27 | 875.0 | 875.0 | 866.3 | 866.3 | -7.0 | -0.80% | 869.2 | ,173,854,000 | 36:63 |
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.09.28 | 918.0 | 923.0 | 911.2 | 911.6 | -7.1 | -0.77% | 916.6 | 7,762,463,000 | 47:51 |
| 2023.09.27 | 914.5 | 922.4 | 914.5 | 918.7 | +1.1 | +0.12% | 918.1 | 11,095,706,000 | 53:46 |
| 2023.09.26 | 923.0 | 927.0 | 915.2 | 917.4 | -6.5 | -0.70% | 920.8 | 23,777,128,000 | 50:50 |
| 2023.09.25 | 930.7 | 932.1 | 922.9 | 924.0 | -7.8 | -0.84% | 926.8 | 24,723,307,360 | 49:51 |
| 2023.09.22 | 922.0 | 934.6 | 922.0 | 932.2 | +8.4 | +0.91% | 929.3 | 38,192,801,140 | 53:47 |
| 2023.09.21 | 917.0 | 926.8 | 916.4 | 923.7 | +1.0 | +0.11% | 922.5 | 32,677,099,000 | 48:51 |
| 2023.09.20 | 930.6 | 931.7 | 920.4 | 922.7 | -10.4 | -1.11% | 924.5 | 39,281,273,000 | 47:53 |
| 2023.09.19 | 936.0 | 937.5 | 931.1 | 933.2 | -2.8 | -0.30% | 934.3 | 28,278,256,000 | 45:54 |
| 2023.09.18 | 944.5 | 944.9 | 935.3 | 935.9 | -10.2 | -1.08% | 938.1 | 38,508,036,000 | 42:57 |
| 2023.09.15 | 947.9 | 949.4 | 944.0 | 946.3 | +1.6 | +0.17% | 946.7 | 31,540,187,000 | 49:50 |
| 2023.09.14 | 938.8 | 946.6 | 937.7 | 944.7 | +6.8 | +0.73% | 942.4 | 34,749,529,000 | 54:46 |
| 2023.09.13 | 940.9 | 941.8 | 936.5 | 937.8 | -3.2 | -0.34% | 938.9 | 25,588,120,000 | 47:52 |
| 2023.09.12 | 938.5 | 944.2 | 937.4 | 941.1 | +3.6 | +0.38% | 941.9 | 29,530,001,000 | 51:48 |
| 2023.09.11 | 940.2 | 942.5 | 934.2 | 937.4 | -2.8 | -0.34% | 938.3 | 32,075,848,000 | 50:50 |
| 2023.09.08 | 943.5 | 944.8 | 939.9 | 940.2 | -4.6 | -0.49% | 945.2 | 25,653,644,000 | 47:53 |
| 2023.09.07 | 941.9 | 949.8 | 940.6 | 944.9 | +0.9 | +0.10% | 945.2 | 40,410,619,000 | 48:51 |
| 2023.09.06 | 942.1 | 946.5 | 939.2 | 944.0 | +0.1 | +0.01% | 943.2 | 37,791,169,000 | 48:52 |
| 2023.09.05 | 944.0 | 947.7 | 941.5 | 943.9 | -2.6 | -0.27% | 944.3 | 26,600,391,000 | 48:51 |
| 2023.09.04 | 955.5 | 955.9 | 944.2 | 946.5 | -6.3 | -0.66% | 949.0 | 37,655,579,000 | 42:57 |
| 2023.09.01 | 952.4 | 956.0 | 950.1 | 952.9 | +0.3 | +0.03% | 953.1 | 29,325,944,000 | 48:51 |
| 2023.08.31 | 962.1 | 962.5 | 952.2 | 952.4 | -8.7 | -0.91% | 956.0 | 39,847,956,000 | 43:57 |
| 2023.08.30 | 962.8 | 964.8 | 960.4 | 961.1 | +2.4 | +0.25% | 962.4 | 30,585,885,000 | 45:53 สูงสุด |
| 2023.08.29 | 957.5 | 960.8 | 954.7 | 958.8 | +2.7 | +0.28% | 957.9 | 32,427,475,000 | 52:48 |
| 2023.08.28 | 958.5 | 960.3 | 954.0 | 956.0 | +1.3 | +0.14% | 957.0 | 31,507,527,000 | 49:50 |
| 2023.08.25 | 951.5 | 956.0 | 950.5 | 954.8 | +0.3 | +0.03% | 953.2 | 31,575,582,000 | 49:50 |
| 2023.08.24 | 951.9 | 958.3 | 951.1 | 954.8 | +5.7 | +0.60% | 955.4 | 43,629,647,000 | 52:47 |
| 2023.08.23 | 951.5 | 953.5 | 947.3 | 949.1 | -0.4 | -0.04% | 950.1 | 33,230,762,000 | 49:50 |
| 2023.08.22 | 942.8 | 950.6 | 940.6 | 949.4 | +12.5 | +1.33% | 945.6 | 52,791,715,000 | 54:44 |
| 2023.08.21 | 932.2 | 939.0 | 928.8 | 936.7 | +5.1 | +0.55% | 934.8 | 37,031,667,000 | 52:47 |
| 2023.08.18 | 936.5 | 940.0 | 929.4 | 931.5 | -6.5 | -0.69% | 933.8 | 39,041,858,000 | 47:52 |
| 2023.08.17 | 928.0 | 939.3 | 927.5 | 938.6 | +6.4 | +0.69% | 934.8 | 34,418,328,000 | 53:46 |
| 2023.08.16 | 933.5 | 935.5 | 926.5 | 932.2 | -5.0 | -0.53% | 931.3 | 42,849,090,000 | 48:51 |
| 2023.08.15 | 947.0 | 948.5 | 933.2 | 937.2 | -9.9 | -1.05% | 939.9 | 44,840,151,000 | 44:56 |
| 2023.08.11 | 946.5 | 949.8 | 943.6 | 947.2 | -0.2 | -0.02% | 946.7 | 31,652,617,000 | 47:52 |
| 2023.08.10 | 943.3 | 948.0 | 938.3 | 947.4 | +3.9 | +0.41% | 942.6 | 40,148,547,000 | 51:48 |
| 2023.08.09 | 936.8 | 943.9 | 936.5 | 943.4 | +5.3 | +0.56% | 940.6 | 40,427,377,000 | 53:46 |
| 2023.08.08 | 952.1 | 953.1 | 936.5 | 938.2 | -13.4 | -1.41% | 943.5 | 48,305,835,000 | 47:52 |
| 2023.08.07 | 945.5 | 955.0 | 939.0 | 951.8 | +7.0 | +0.74% | 946.7 | 50,311,862,000 | 49:51 |
| 2023.08.04 | 941.8 | 949.7 | 941.6 | 945.0 | +2.1 | +0.22% | 946.2 | 43,088,365,000 | 45:54 |
| 2023.08.03 | 955.4 | 956.0 | 941.4 | 942.4 | -16.3 | -1.70% | 948.2 | 50,186,347,000 | 45:53 |
| 2023.08.02 | 959.6 | 966.0 | 955.4 | 958.8 | -4.9 | -0.51% | 959.1 | 43,426,783,000 | 50:49 |
| 2023.07.31 | 957.0 | 967.7 | 955.2 | 963.5 | +8.9 | +0.93% | 962.9 | 37,472,707,000 | 49:50 |
| 2023.07.27 | 944.5 | 958.3 | 941.0 | 954.7 | +12.7 | +1.53% | 950.8 | 53,186,800,000 | 52:47 |
| 2023.07.26 | 944.5 | 945.2 | 939.5 | 942.1 | -1.0 | -0.11% | 941.9 | 27,296,319,000 | 45:54 |
| 2023.07.25 | 941.0 | 944.7 | 938.5 | 943.2 | +5.2 | +0.55% | 942.0 | 32,518,001,000 | 49:50 |
| 2023.07.24 | 940.4 | 947.4 | 935.5 | 937.8 | -3.7 | -0.39% | 941.5 | 40,843,571,000 | 47:52 |
| 2023.07.21 | 934.0 | 944.6 | 930.8 | 941.3 | +7.1 | +0.76% | 938.5 | 48,919,556,000 | 52:47 |
| 2023.07.20 | 942.5 | 946.8 | 933.0 | 934.3 | -8.1 | -0.86% | 939.9 | 40,711,040,000 | 46:54 |
| 2023.07.19 | 945.9 | 948.9 | 939.0 | 942.5 | -0.9 | -0.10% | 943.5 | 41,571,701,000 | 49:50 |
| 2023.07.18 | 939.0 | 943.9 | 936.5 | 943.9 | +6.1 | +0.65% | 940.9 | 35,392,026,000 | 52:48 |
| 2023.07.17 | 936.0 | 941.8 | 931.5 | 937.9 | +5.3 | +0.57% | 937.2 | 38,161,430,000 | 50:49 |
| 2023.07.14 | 917.5 | 934.1 | 917.2 | 932.5 | +15.7 | +1.71% | 927.2 | 49,722,970,000 | 53:47 |
| 2023.07.13 | 916.3 | 918.5 | 912.5 | 917.0 | +3.6 | +0.39% | 916.0 | 31,061,455,000 | 51:48 |
| 2023.07.12 | 918.1 | 921.0 | 911.2 | 913.5 | -2.6 | -0.28% | 916.4 | 43,466,790,000 | 48:51 |
| 2023.07.11 | 918.0 | 918.7 | 911.0 | 916.3 | +1.3 | +0.14% | 915.4 | 32,466,341,000 | 50:49 |
| 2023.07.10 | 906.9 | 915.4 | 902.5 | 915.4 | +7.7 | +0.85% | 909.9 | 44,212,325,000 | 53:47 |
| 2023.07.07 | 902.5 | 910.5 | 896.4 | 907.9 | +0.1 | +0.01% | 904.9 | 42,539,920,000 | 48:51 |
| 2023.07.06 | 918.0 | 918.0 | 903.0 | 907.9 | -12.6 | -1.37% | 909.3 | 51,455,197,000 | 45:54 |
| 2023.07.05 | 920.0 | 924.0 | 917.8 | 920.4 | -1.3 | -0.14% | 920.9 | 27,473,670,000 | 46:53 |
| 2023.07.04 | 914.3 | 925.9 | 912.3 | 922.0 | +5.6 | +0.61% | 920.1 | 41,161,898,000 | 48:51 |
| 2023.07.03 | 915.3 | 917.3 | 910.1 | 916.5 | +1.9 | +0.21% | 913.9 | 34,588,874,000 | 50:49 |
| 2023.06.30 | 903.2 | 916.2 | 901.7 | 914.8 | +15.5 | +1.72% | 910.6 | 49,500,934,000 | 52:47 |
| 2023.06.29 | 890.0 | 905.0 | 888.1 | 899.4 | +8.8 | +0.99% | 897.9 | 51,541,475,000 | 52:47 |
| 2023.06.28 | 900.5 | 902.8 | 889.2 | 890.4 | -7.6 | -0.85% | 896.2 | 37,783,856,000 | 48:51 |
ชันสูตรสิ้นวัน