S50Z24: EOD 22 พฤศจิกา 2567, 934.1, +3.9, +0.42%

S50Z24 S50Z23 S50U23 S50M23 S50H23 S50U22 S50M22 S50H22

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2024.11.22	931.9	937.7	927.5	934.1	+3.9	+0.42%	933.7	46,208,419,800	51:47
2024.11.21	938.7	939.2	929.3	930.1	-16.7	-1.76%	934.1	56,241,489,600	43:54
2024.11.20	947.0	948.4	941.2	946.7	+1.5	+0.16%	945.2	34,058,358,340	49:49
2024.11.19	944.0	954.5	943.3	945.2	+4.9	+0.52%	949.4	51,711,378,060	48:50
2024.11.18	936.2	941.8	934.4	940.7	+8.0	+0.86%	938.3	35,618,727,900	50:48
2024.11.15	937.5	939.8	928.3	932.7	-2.9	-0.31%	933.8	36,312,570,540	47:51
2024.11.14	936.4	942.6	926.1	935.6	-0.8	-0.09%	934.0	51,751,567,380	50:49
2024.11.13	941.9	945.6	930.1	936.2	+4.0	+0.43%	938.8	42,987,446,400	50:49
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

S50U23
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

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

Leave a Reply Cancel reply