S50H23: EOD 22 มีนา 2566, 954.2, +5.8, +0.61% – เงินตราห้าฮก

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2023.03.22	953.9	955.7	949.7	954.2	+5.8	+0.61%	952.9	26,509,228,000	52:48
2023.03.21	936.5	949.2	936.7	948.5	+15.3	+1.64%	942.9	35,528,358,000	56:43
2023.03.20	935.0	941.8	923.6	933.2	-6.3	-0.67%	932.2	48,131,025,000	51:49
2023.03.17	938.5	944.8	932.2	939.6	+10.9	+1.17%	938.8	39,871,389,000	51:49
2023.03.16	929.2	934.0	919.3	928.5	-3.8	-0.41%	926.3	53,517,697,000	49:51
2023.03.15	916.0	943.3	915.1	933.0	+27.6	+3.05%	930.3	63,829,143,000	51:49
2023.03.14	931.6	937.4	900.2	905.4	-27.0	-2.90%	922.4	71,831,029,000	48:52
2023.03.13	952.1	955.0	930.5	932.4	-21.7	-2.27%	945.0	65,391,479,000	49:50
2023.03.10	954.0	954.9	950.1	954.2	-5.9	-0.61%	952.8	33,542,915,000	46:53
2023.03.09	956.6	963.3	956.4	960.4	+0.8	+0.08%	960.1	33,553,740,000	53:46
2023.03.08	960.6	961.3	950.7	959.6	-5.3	-0.55%	955.8	48,674,970,000	48:51
2023.03.07	960.0	968.8	959.0	965.0	+7.2	+0.75%	959.3	45,179,227,000	54:46
2023.03.03	966.0	966.4	956.1	957.4	-4.9	-0.51%	959.3	38,986,750,000	47:52
2023.03.02	961.7	967.9	959.6	962.9	+1.5	+0.16%	963.8	48,017,550,000	50:49
2023.03.01	969.0	969.5	960.8	962.6	-3.2	-0.33%	965.0	36,381,690,000	48:51
2023.02.28	970.5	972.0	961.6	965.8	-1.7	-0.18%	965.8	37,030,782,840	47:51
2023.02.27	972.2	972.6	965.3	967.5	-0.2	-0.02%	968.7	34,741,030,560	51:48
2023.02.24	982.9	983.5	967.3	968.0	-15.1	-1.54%	974.2	47,843,805,840	43:56
2023.02.23	985.6	988.1	980.9	983.0	-3.4	-0.34%	983.2	33,720,739,520	49:49
2023.02.22	992.5	993.7	990.4	991.2	+5.5	+0.56%	990.1	35,126,595,360	54:45
2023.02.21	989.0	994.9	986.0	994.6	+5.5	+0.56%	990.1	35,126,595,360	54:45
2023.02.20	988.7	991.0	986.0	989.3	+0.9	+0.09%	988.6	24,514,087,880	52:46
2023.02.17	988.1	989.3	985.0	988.4	-2.5	-0.25%	987.2	30,333,828,340	43:55
2023.02.16	986.9	991.4	984.7	991.4	+7.6	+0.77%	984.7	41,850,483,760	56:42
2023.02.15	981.6	985.8	979.7	983.6	-0.7	-0.07%	982.8	33,278,474,840	48:51
2023.02.14	988.3	990.0	982.4	984.4	-0.1	-0.01%	986.4	35,330,592,440	48:50
2023.02.13	985.7	987.5	978.6	984.8	+2.1	+0.21%	983.8	33,540,329,300	54:44
2023.02.10	985.0	986.3	980.5	982.6	-4.4	-0.45%	982.9	29,751,243,400	45:54
2023.02.09	987.0	988.9	981.6	987.1	-1.2	-0.12%	984.9	36,230,115,960	50:48
2023.02.08	996.0	996.5	986.1	988.4	-6.9	-0.69%	991.0	43,962,877,960	45:54 จะกระเพื่อม +10 หรือไม่
2023.02.07	997.0	999.0	992.4	995.6	+0.6	+0.06%	995.3	36,702,133,000	48:51
2023.02.06	997.7	998.9	994.1	995.0	-6.1	-0.61%	996.1	31,226,044,700	41:57
2023.02.03	999.4	1001.4	993.3	1001.0	+4.9	+0.49%	997.8	34,411,457,220	55:43
2023.02.02	998.9	1002.4	995.0	996.0	-1.5	-0.15%	998.2	36,579,282,760	47:52
2023.02.01	992.1	998.5	991.6	997.6	+7.3	+0.74%	995.7	36,095,202,220	59:40
2023.01.31	995.7	999.4	990.1	990.1	-8.8	-0.88%	994.8	37,328,043,640	40:58
2023.01.30	1001.7	1001.7	997.1	998.6	-1.4	-0.14%	999.0	26,510,264,220	42:56
2023.01.27	996.5	1001.8	994.0	999.9	+4.6	+0.46%	998.3	32,556,044,900	54:44
2023.01.26	993.7	1005.0	993.4	995.2	-6.9	-0.69%	997.3	43,797,315,660	41:57
2023.01.25	1001.0	1005.0	1000.6	1002.2	+0.6	+0.06%	1002.7	25,090,632,380	48:50
2023.01.24	1006.5	1008.7	1001.4	1001.8	-2.6	-0.26%	1005.2	31,465,376,720	43:55
2023.01.23	1000.3	1005.9	998.5	1004.9	+4.7	+0.47%	1002.6	28,153,381,800	55:44
2023.01.20	1001.4	1006.5	998.4	1000.5	-5.3	-0.53%	1001.1	36,834,455,060	43:55
2023.01.19	1001.0	1007.3	1000.8	1005.7	+1.1	+0.11%	1004.7	28,417,087,380	50:47
2023.01.18	1002.3	1006.0	1000.7	1004.7	+2.2	+0.22%	1003.2	28,692,428,000	51:47
2023.01.17	1004.4	1005.8	1001.3	1002.3	-1.2	-0.12%	1003.7	22,099,988,380	47:51
2023.01.16	1006.1	1009.0	1001.7	1003.6	+0.0	+0.00%	1005.7	35,828,434,680	48:50
2023.01.13	1004.3	1012.3	998.2	1003.8	-6.0	-0.59%	1004.6	50,219,226,120	46:52
2023.01.12	1009.4	1010.6	1005.1	1009.7	+1.2	+0.12%	1007.8	29,191,207,340	47:51
2023.01.11	1016.1	1016.2	1007.1	1008.6	-3.9	-0.39%	1010.0	38,216,932,400	45:53
2023.01.10	1012.9	1016.1	1010.8	1012.5	-2.1	-0.21%	1013.0	29,789,358,040	46:53
2023.01.09	1014.1	1014.9	1009.8	1014.3	+10.7	+1.07%	1013.2	30,885,824,980	52:45 จุดสูงใหม่ จุดเริ่มต้นขาลงขนาดกลาง -40 ลงไป 970
2023.01.06	1005.8	1006.9	1002.8	1003.6	+4.1	+0.41%	1004.7	22,537,846,120	49:50
2023.01.05	1004.2	1006.6	998.2	999.8	-5.3	-0.53%	1002.1	38,868,884,140	43:55
2023.01.04	1005.5	1011.2	1001.7	1005.5	-2.6	-0.26%	1006.1	40,312,156,180	44:55
2023.01.03	1007.0	1009.4	1003.5	1008.1	+0.8	+0.08%	1007.2	36,147,064,920	48:50
2022.12.30	1004.7	1010.0	1003.2	1007.5	+5.1	+0.51%	1007.8	41,139,364,160	42:56
2022.12.29	994.3	1004.1	993.8	1002.4	+5.3	+0.53%	999.0	38,845,181,140	48:50
2022.12.28	995.5	998.2	992.4	997.1	+2.7	+0.27%	995.9	46,518,575,140	57:41
2022.12.27	981.6	996.5	980.8	994.6	+16.2	+1.66%	989.4	58,525,420,440	61:38
2022.12.26	977.8	978.6	974.3	978.5	+4.7	+0.48%	977.1	18,393,668,880	65:33

S50Z22
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

ชันสูตรสิ้นวัน

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

Leave a Reply Cancel reply