| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.03.30 | 973.0 | 973.5 | 966.6 | 968.5 | -4.1 | -0.42% | 969.7 | 6,348,267,000 | 48:52 |
| 2023.03.29 | 970.0 | 974.0 | 967.6 | 972.5 | +5.7 | +0.60% | 970.2 | 36,497,872,000 | 53:47 |
| 2023.03.28 | 962.6 | 968.5 | 961.3 | 967.0 | +7.3 | +0.76% | 966.4 | 36,497,872,000 | 53:47 |
| 2023.03.27 | 958.0 | 962.5 | 956.5 | 959.9 | +4.1 | +0.43% | 959.3 | 28,461,039,000 | 49:50 |
| 2023.03.24 | 959.0 | 964.7 | 955.5 | 955.6 | -3.5 | -0.36% | 960.0 | 34,374,236,000 | 51:49 179027 |
| 2023.03.23 | 950.0 | 962.9 | 949.3 | 959.0 | +5.1 | +0.53% | 958.0 | 32,524,171,000 | 52:48 |
| 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 |
| 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 |
| 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 |
EOD 30 มีนา 2566, 968.5, -4.1, -0.42%
EOD 29 มีนา 2566, 972.4, +5.7, +0.60%
EOD 28 มีนา 2566, 967.0, +7.3, +0.76%
EOD 27 มีนา 2566, 959.9, +4.1, +0.43%
EOD 24 มีนา 2566, 955.6, -3.5, -0.36%
EOD 23 มีนา 2566, 959.0, +5.1, +0.53%
EOD 22 มีนา 2566, 954.2, +5.8, +0.61%
EOD 21 มีนา 2566, 948.5, +15.3, +1.64%
EOD 20 มีนา 2566, 933.2, -6.3, -0.67%
EOD 17 มีนา 2566, 939.6, +10.9, +1.17%
EOD 16 มีนา 2566, 928.5, -3.8, -0.41%
EOD 15 มีนา 2566, 933.0, +27.6, +3.05%
EOD 14 มีนา 2566, 905.4, -27.0, -2.90%
EOD 13 มีนา 2566, 932.4, -21.7, -2.27%
EOD 10 มีนา 2566, 954.2, -5.9, -0.61%
EOD 09 มีนา 2566, 960.4, +0.8, +0.08%
EOD 08 มีนา 2566, 959.6, -5.3, -0.55%
EOD 07 มีนา 2566, 965.0, +7.2, +0.75%
EOD 03 มีนา 2566, 957.4, -4.9, -0.51%
EOD 02 มีนา 2566, 962.6, +1.5, +0.16%
EOD 01 มีนา 2566, 962.6, -3.2, -0.33%
EOD 28 กุมภา 2566, 965.8, -1.7, -0.18%
EOD 27 กุมภา 2566, 967.5, -0.2, -0.02%
EOD 24 กุมภา 2566, 968.0, -15.1, -1.54%
EOD 23 กุมภา 2566, 983.0, -3.4, -0.34%
EOD 22 กุมภา 2566, 991.2, +5.5, +0.56%
EOD 21 กุมภา 2566, 994.6, +5.5, +0.56%
EOD 20 กุมภา 2566, 989.3, +0.9, +0.09%
EOD 17 กุมภา 2566, 988.4, -2.5, -0.25%
EOD 16 กุมภา 2566, 991.4, +7.6, +0.77%
EOD 15 กุมภา 2566, 983.6, -0.7, -0.07%
EOD 14 กุมภา 2566, 984.4, -0.1, -0.01%
EOD 13 กุมภา 2566, 984.8, +2.1, +0.21%
EOD 10 กุมภา 2566, 982.6, -4.4, -0.45%
EOD 09 กุมภา 2566, 987.1, -1.2, -0.12%
EOD 08 กุมภา 2566, 988.4, -6.9, -0.69%
EOD 07 กุมภา 2566, 995.6, +0.6, +0.06%
EOD 06 กุมภา 2566, 995.0, -6.1, -0.61%
EOD 03 กุมภา 2566, 1001.0, +4.9, +0.49%
EOD 02 กุมภา 2566, 996.0, -1.5, -0.15%
EOD 01 กุมภา 2566, 997.6, +7.3, +0.74%
EOD 31 มกรา 2566, 990.1, -8.8, -0.88%
EOD 30 มกรา 2566, 998.6, -1.4, -0.14%
EOD 27 มกรา 2566, 999.9, +4.6, +0.46%
EOD 26 มกรา 2566, 995.2, -6.9, -0.69%
EOD 25 มกรา 2566, 1002.2, +0.6, +0.06%
EOD 24 มกรา 2566, 1001.8, -2.6, -0.26%
EOD 23 มกรา 2566, 1004.9, +4.7, +0.47%
EOD 20 มกรา 2566, 1000.5, -5.3, -0.53%
EOD 19 มกรา 2566, 1005.7, +1.1, +0.11%
EOD 18 มกรา 2566, 1004.7, +2.2, +0.22%
EOD 17 มกรา 2566, 1002.3, -1.2, -0.12%
EOD 16 มกรา 2566, 1003.6, +0.0, +0.00%
EOD 13 มกรา 2566, 1003.8, -6.0, -0.59%
EOD 12 มกรา 2566, 1009.7, +1.2, +0.12%
EOD 11 มกรา 2566, 1008.6, -3.9, -0.39%
EOD 10 มกรา 2566, 1012.5, -2.1, -0.21%
EOD 09 มกรา 2566, 1014.3, +10.7, +1.07%
EOD 06 มกรา 2566, 1003.6, +4.1, +0.41%
EOD 05 มกรา 2566, 999.8, -5.3, -0.53%
EOD 04 มกรา 2566, 1005.5, -2.6, -0.26%
EOD 03 มกรา 2566, 1008.1, +0.8, +0.08%
EOD 30 ธันวา 2565, 1007.5, +5.1, +0.51%
EOD 29 ธันวา 2565, 1002.4, +5.3, +0.53%
EOD 28 ธันวา 2565, 997.1, +2.7, +0.27%
EOD 27 ธันวา 2565, 994.6, +16.2, +1.66%
EOD 26 ธันวา 2565, 985.6, +4.3, +0.44%
