| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.06.29 | 897.0 | 909.5 | 894.0 | 905.3 | +7.8 | +0.87% | 903.2 | 5,998,919,000 | 64:35 |
| 2023.06.28 | 906.0 | 906.8 | 895.9 | 898.2 | -4.7 | -0.52% | 902.6 | 11,486,551,000 | 50:49 |
| 2023.06.27 | 908.7 | 912.6 | 901.6 | 903.0 | -5.1 | -0.56% | 907.2 | 18,138,401,000 | 51:48 |
| 2023.06.26 | 915.1 | 917.5 | 906.5 | 908.4 | -7.0 | -0.76% | 911.0 | 28,293,537,680 | 50:49 |
| 2023.06.23 | 915.7 | 920.9 | 909.5 | 915.4 | -3.1 | -0.34% | 915.5 | 33,746,129,000 | 51:48 |
| 2023.06.22 | 924.0 | 927.0 | 914.5 | 918.5 | -5.5 | -0.60% | 920.2 | 38,367,209,220 | 46:54 |
| 2023.06.21 | 931.0 | 933.4 | 920.2 | 924.3 | -10.7 | -1.14% | 925.9 | 45,573,291,000 | 49:51 |
| 2023.06.20 | 944.6 | 945.9 | 931.6 | 935.0 | -13.4 | -1.41% | 938.7 | 55,877,601,000 | 47:52 |
| 2023.06.19 | 945.2 | 950.9 | 943.3 | 948.6 | +1.3 | +0.14% | 947.1 | 29,229,573,580 | 49:50 |
| 2023.06.16 | 951.0 | 953.5 | 940.4 | 947.5 | +0.5 | +0.05% | 947.7 | 47,588,523,000 | 51:48 |
| 2023.06.15 | 943.3 | 949.9 | 943.1 | 946.9 | +0.9 | +0.10% | 946.8 | 33,816,582,000 | 51:48 |
| 2023.06.14 | 945.3 | 949.5 | 943.3 | 946.0 | +0.8 | +0.08% | 946.7 | 28,195,729,000 | 47:53 |
| 2023.06.13 | 940.5 | 947.7 | 938.3 | 945.1 | +6.1 | +0.65% | 944.3 | 28,696,572,000 | 50:49 |
| 2023.06.12 | 938.0 | 941.5 | 935.1 | 938.9 | -1.2 | -0.13% | 938.4 | 26,155,657,000 | 51:48 |
| 2023.06.09 | 942.0 | 943.8 | 938.2 | 940.2 | -1.1 | -0.12% | 940.9 | 29,432,964,000 | 49:51 |
| 2023.06.08 | 925.5 | 944.2 | 924.0 | 941.3 | +14.7 | +1.59% | 934.4 | 54,068,609,000 | 50:50 |
| 2023.06.07 | 920.4 | 926.8 | 917.8 | 926.6 | +5.2 | +0.56% | 922.1 | 31,023,215,000 | 50:50 |
| 2023.06.06 | 928.1 | 929.4 | 920.0 | 921.5 | -2.2 | -0.24% | 923.8 | 31,023,215,000 | 45:53 |
| 2023.06.02 | 918.5 | 925.3 | 916.9 | 924.0 | +9.8 | +1.07% | 921.1 | 39,569,242,000 | 53:46 |
| 2023.06.01 | 919.5 | 923.9 | 913.6 | 914.2 | -7.5 | -0.81% | 917.9 | 34,120,100,000 | 47:53 |
| 2023.05.31 | 919.8 | 922.9 | 912.0 | 921.5 | -3.2 | -0.35% | 917.8 | 46,358,893,000 | 50:49 |
| 2023.05.30 | 932.0 | 933.8 | 922.0 | 924.8 | -6.2 | -0.67% | 927.0 | 38,251,959,000 | 46:53 |
| 2023.05.29 | 925.4 | 931.5 | 924.1 | 931.4 | +9.5 | +1.03% | 927.5 | 30,738,081,000 | 54:45 |
| 2023.05.26 | 927.0 | 928.0 | 919.2 | 921.8 | -5.3 | -0.57% | 922.4 | 34,889,731,000 | 47:52 |
| 2023.05.25 | 923.5 | 929.6 | 920.6 | 927.5 | +0.6 | +0.06% | 925.3 | 39,385,536,000 | 50:49 |
| 2023.05.24 | 922.9 | 932.3 | 921.0 | 927.0 | +0.8 | +0.09% | 927.7 | 39,588,433,000 | 50:49 |
| 2023.05.23 | 928.0 | 930.0 | 917.0 | 926.2 | -3.6 | -0.39% | 923.7 | 48,586,941,000 | 50:49 |
| 2023.05.22 | 914.0 | 930.4 | 902.4 | 929.8 | +11.3 | +1.23% | 916.2 | 63,760,739,000 | 52:47 |
| 2023.05.19 | 928.1 | 928.2 | 917.1 | 918.5 | -7.7 | -0.83% | 921.6 | 39,068,478,000 | 46:53 |
| 2023.05.18 | 924.5 | 934.1 | 924.2 | 926.8 | +5.9 | +0.64% | 929.2 | 44,483,058,000 | 51:48 |
| 2023.05.17 | 932.0 | 934.9 | 916.0 | 920.8 | -12.0 | -1.29% | 924.2 | 47,156,827,000 | 48:52 |
| 2023.05.16 | 930.7 | 938.4 | 928.4 | 932.7 | -0.8 | -0.09% | 934.5 | 38,396,975,000 | 50:50 |
| 2023.05.15 | 957.0 | 958.0 | 931.6 | 933.1 | -15.5 | -1.63% | 941.4 | 67,804,800,000 | 47:53 |
| 2023.05.12 | 947.0 | 949.8 | 936.2 | 948.7 | +0.1 | +0.01% | 943.9 | 50,472,948,000 | 49:50 |
| 2023.05.11 | 950.0 | 955.2 | 945.7 | 948.6 | +0.7 | +0.07% | 949.98 | 35,835,288,000 | 51:48 |
| 2023.05.10 | 945.7 | 951.0 | 943.3 | 948.1 | +0.7 | +0.07% | 947.27 | 27,153,854,000 | 50:49 |
| 2023.05.09 | 947.5 | 952.4 | 942.6 | 947.2 | +1.3 | +0.14% | 947.3 | 37,597,711,000 | 51:48 |
| 2023.05.08 | 932.5 | 949.5 | 930.9 | 945.9 | +17.5 | +1.88% | 940.09 | 42,687,264,000 | 54:45 |
| 2023.05.03 | 922.3 | 928.7 | 910.4 | 928.6 | +1.7 | +0.18% | 918.9 | 56,327,353,000 | 53:47 |
| 2023.05.02 | 920.9 | 928.0 | 919.0 | 927.3 | +6.9 | +0.75% | 923.8 | 37,590,439,000 | 54:46 |
| 2023.04.28 | 928.0 | 929.9 | 916.2 | 920.6 | -3.5 | -0.38% | 923.0 | 36,137,281,000 | 49:51 |
| 2023.04.27 | 931.5 | 932.5 | 922.0 | 923.8 | -8.3 | -0.89% | 925.5 | 37,143,302,000 | 49:51 |
| 2023.04.26 | 929.1 | 935.6 | 927.2 | 931.8 | +1.6 | +0.17% | 931.7 | 35,870,616,000 | 54:46 |
| 2023.04.25 | 939.2 | 939.8 | 928.6 | 930.1 | -7.7 | -0.82% | 932.3 | 32,126,539,000 | 46:54 |
| 2023.04.24 | 933.2 | 939.0 | 931.9 | 937.5 | +0.1 | +0.01% | 936.1 | 25,106,644,000 | 51:48 |
| 2023.04.21 | 942.0 | 945.8 | 930.9 | 937.1 | -6.7 | -0.71% | 937.8 | 46,329,553,000 | 50:50 |
| 2023.04.20 | 951.5 | 953.8 | 938.4 | 943.1 | -8.6 | -0.90% | 945.6 | 43,683,710,000 | 47:53 |
| 2023.04.19 | 956.5 | 959.7 | 950.2 | 951.8 | -8.8 | -0.92% | 954.4 | 43,926,924,000 | 48:52 |
| 2023.04.18 | 966.4 | 966.4 | 957.2 | 960.6 | -4.0 | -0.41% | 960.4 | 31,149,984,000 | 46:54 |
| 2023.04.17 | 960.4 | 967.7 | 956.0 | 965.0 | +4.5 | +0.47% | 963.3 | 36,911,947,000 | 51:49 |
| 2023.04.12 | 962.5 | 964.3 | 949.2 | 960.8 | -1.5 | -0.16% | 955.8 | 38,535,672,000 | 50:50 |
| 2023.04.11 | 965.6 | 966.0 | 959.1 | 962.4 | +0.7 | +0.07% | 961.4 | 26,257,618,000 | 52:48 |
| 2023.04.10 | 947.5 | 968.5 | 945.3 | 961.7 | +15.0 | +1.58% | 957.3 | 39,842,968,000 | 55:45 |
| 2023.04.07 | 944.2 | 949.4 | 943.6 | 946.6 | +2.5 | +0.26% | 946.7 | 40,392,712,000 | 52:47 |
| 2023.04.05 | 957.0 | 957.9 | 943.1 | 943.1 | -16.1 | -1.68% | 950.5 | 40,392,712,000 | 47:53 |
| 2023.04.04 | 959.5 | 963.5 | 957.0 | 959.5 | -2.8 | -0.29% | 959.8 | 25,005,425,000 | 50:50 |
| 2023.04.03 | 972.0 | 972.6 | 957.7 | 962.1 | -6.2 | -0.64% | 965.2 | 38,070,479,000 | 44:56 |
| 2023.03.31 | 964.6 | 969.7 | 964.2 | 968.3 | +4.4 | +0.46% | 966.3 | 27,184,301,000 | 53:47 |
| 2023.03.30 | 967.0 | 967.3 | 961.6 | 963.5 | -4.0 | -0.41% | 963.8 | 32,053,275,000 | 51:49 |
EOD 29 มิถุนา 2566, 905.3, +7.8, +0.87%
EOD 28 มิถุนา 2566, 898.2, -4.7, -0.52%
EOD 27 มิถุนา 2566, 903.0, -5.1, -0.56%
EOD 26 มิถุนา 2566, 908.4, -7.0, -0.76%
EOD 23 มิถุนา 2566, 915.4, -3.1, -0.34%
EOD 22 มิถุนา 2566, 918.5, -5.5, -0.60%
EOD 21 มิถุนา 2566, 924.3, -10.7, -1.14%
EOD 20 มิถุนา 2566, 935.0, -13.4, -1.41%
EOD 19 มิถุนา 2566, 948.6, +1.3, +0.14%
EOD 16 มิถุนา 2566, 947.5, +0.5, +0.05%
EOD 15 มิถุนา 2566, 946.9, +0.9, +0.10%
EOD 14 มิถุนา 2566, 946.0, +0.8, +0.08%
EOD 13 มิถุนา 2566, 945.1, +6.1, +0.65%
EOD 12 มิถุนา 2566, 938.9, -1.2, -0.13%
EOD 09 มิถุนา 2566, 940.2, -1.1, -0.12%
EOD 08 มิถุนา 2566, 941.3, +14.7, +1.59%
EOD 07 มิถุนา 2566, 926.6, +5.2, +0.56%
EOD 06 มิถุนา 2566, 921.5, -2.2, -0.24%
EOD 02 มิถุนา 2566, 924.0, +9.8, +1.07%
EOD 01 มิถุนา 2566, 914.2, -7.5, -0.81%
EOD 31 พฤษภา 2566, 921.5, -3.2, -0.35%
EOD 30 พฤษภา 2566, 931.4, +9.5, +1.03%
EOD 29 พฤษภา 2566, 931.4, +9.5, +1.03%
EOD 26 พฤษภา 2566, 921.8, -5.3, -0.57%
EOD 25 พฤษภา 2566, 927.5, +0.6, +0.06%
EOD 24 พฤษภา 2566, 927.0, +0.8, +0.09%
EOD 23 พฤษภา 2566, 926.2, -3.6, -0.39%
EOD 22 พฤษภา 2566, 929.8, +11.3, +1.23%
EOD 19 พฤษภา 2566, 918.5, -7.7, -0.83%
EOD 18 พฤษภา 2566, 926.8, +5.9, +0.64%
EOD 17 พฤษภา 2566, 920.8, -12.0, -1.29%
EOD 16 พฤษภา 2566, 932.7, -0.8, -0.09%
EOD 15 พฤษภา 2566, 933.1, -15.5, -1.63%
EOD 12 พฤษภา 2566, 948.7, +0.1, +0.01%
EOD 11 พฤษภา 2566, 948.6, +0.7, +0.07%
EOD 10 พฤษภา 2566, 948.1, +0.7, +0.07%
EOD 09 พฤษภา 2566, 947.2, +1.3, +0.14%
EOD 08 พฤษภา 2566, 945.9, +17.5, +1.88%
EOD 03 พฤษภา 2566, 928.6, +1.7, +0.18%
EOD 02 พฤษภา 2566, 927.3, +6.9, +0.75%
EOD 28 เมษา 2566, 920.6, -3.5, -0.38%
EOD 27 เมษา 2566, 923.8, -8.3, -0.89%
EOD 26 เมษา 2566, 931.8, +1.6, +0.17%
EOD 25 เมษา 2566, 930.1, -7.7, -0.82%
EOD 24 เมษา 2566, 937.5, +0.1, +0.01%
EOD 21 เมษา 2566, 937.1, -6.7, -0.71%
EOD 20 เมษา 2566, 943.1, -8.6, -0.90%
EOD 19 เมษา 2566, 951.8, -8.8, -0.92%
EOD 18 เมษา 2566, 960.6, -4.0, -0.41%
EOD 17 เมษา 2566, 965.0, +4.5, +0.47%
EOD 12 เมษา 2566, 960.8, -1.5, -0.16%
EOD 11 เมษา 2566, 962.4, +0.7, +0.07%
EOD 10 เมษา 2566, 961.7, +15.0, +1.58%
EOD 07 เมษา 2566, 946.6, +2.5, +0.26%
EOD 05 เมษา 2566, 943.1, -16.1, -1.68%
EOD 04 เมษา 2566, 959.5, -2.8, -0.29%
EOD 03 เมษา 2566, 962.1, -6.2, -0.64%
EOD 31 มีนา 2566, 968.3, +4.4, +0.49%
EOD 30 มีนา 2566, 963.5, -4.0, -0.41%
