S50Z22: EOD 21 ธันวา 2565, 974.3, -0.8, -0.08% – เงินตราห้าฮก

S50Z22 S50U22 S50M22 S50H22 S50Z21 S50U21

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
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	998.8	-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, DJIA ต่ำกว่า 29,000 แล้ว
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

S50U22
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2022.09.29	967.2	970.0	954.7	957.9	-3.3	-0.34%	963.1	9,769,282,840	48:50
2022.09.28	963.3	966.5	960.7	961.5	-7.7	-0.79%	963.3	22,766,749,940	37:61
2022.09.27	973.1	976.4	968.7	969.5	-2.3	-0.24%	972.5	45,652,077,760	46:53
2022.09.26	973.0	975.6	968.0	971.8	-6.3	-0.64%	971.8	42,088,755,780	43:55
2022.09.23	986.0	987.0	977.8	978.4	-9.1	-0.92%	982.3	34,529,373,660	43:55
2022.09.22	978.3	989.6	974.3	988.3	+5.4	+0.55%	981.5	46,343,729,560	52:46
2022.09.21	979.0	983.4	981.3	982.8	+0.7	+0.07%	981.8	22,055,158,220	53:45
2022.09.20	982.8	986.9	981.0	982.7	+3.9	+0.40%	983.8	33,932,732,280	50:48
2022.09.19	979.5	981.8	976.8	979.0	-0.5	-0.05%	979.3	27,229,135,080	48:50
2022.09.16	980.5	983.8	978.6	979.3	-5.9	-0.60%	980.9	37,171,967,880	48:50
2022.09.15	995.1	996.5	984.7	985.6	-10.1	-1.01%	989.4	48,037,121,900	46:53
2022.09.14	991.3	998.2	989.4	995.7	-5.5	-0.55%	993.5	41,692,579,540	46:50
2022.09.13	1001.5	1003.5	998.8	1001.6	+1.5	+0.15%	1001.0	28,708,732,820	48:50
2022.09.12	993.4	1002.9	992.0	1000.2	+9.3	+0.94%	998.7	34,969,557,440	52:46
2022.09.09	987.1	992.8	985.7	991.0	+7.7	+0.78%	989.0	34,867,531,260	52:45
2022.09.08	987.9	989.7	981.9	982.2	-2.6	-0.26%	985.8	36,607,816,200	46:52
2022.09.07	982.1	985.0	977.5	984.8	-0.7	-0.07%	981.1	45,061,797,700	48:50
2022.09.06	979.0	987.5	978.3	985.8	+8.4	+0.86%	983.5	34,766,927,800	54:44
2022.09.05	974.3	978.8	972.8	977.4	-0.1	-0.01%	976.1	31,689,161,400	52:46
2022.09.02	982.3	982.4	972.9	977.7	-3.1	-0.32%	976.9	50,976,220,340	47:52
2022.09.01	986.6	988.9	976.6	980.5	-8.9	-0.90%	987.6	50,976,220,340	50:48
2022.08.31	986.7	993.2	983.3	989.5	+0.4	+0.04%	987.6	50,976,220,340	50:48
2022.08.30	984.5	991.8	980.2	989.2	+11.2	+1.15%	986.0	43,025,321,080	55:43
2022.08.29	979.9	984.2	975.2	977.7	-13.6	-1.37%	978.4	46,501,398,340	46:51 DJIA -1,008.38
2022.08.26	992.5	995.0	987.0	991.5	+0.7	+0.07%	990.3	32,854,092,920	46:52
2022.08.25	989.9	994.5	986.3	991.2	+7.0	+0.71%	991.1	33,641,142,380	49:48
2022.08.24	982.0	988.2	978.1	984.4	+0.9	+0.09%	983.6	47,923,654,940	48:50
2022.08.23	969.0	985.4	968.8	983.5	+13.3	+1.37%	977.5	48,187,445,200	55:43
2022.08.22	976.1	978.7	970.1	970.4	-8.0	-0.82%	974.4	32,836,398,900	44:54
2022.08.19	987.0	987.1	976.5	978.5	-8.6	-0.87%	980.9	38,217,934,920	43:55
2022.08.18	984.9	987.5	982.0	987.2	+1.5	+0.15%	984.9	27,431,777,340	48:50
2022.08.17	983.0	989.3	981.9	985.6	+4.6	+0.47%	985.6	36,508,633,480	50:48
2022.08.16	985.8	988.0	980.0	981.0	-2.0	-0.20%	984.0	36,437,862,240	45:54
2022.08.15	980.0	986.6	979.3	982.9	+3.9	+0.40%	983.7	36,521,647,880	46:52
2022.08.11	982.0	982.5	974.4	978.9	+3.9	+0.40%	979.3	34,011,712,200	49:48
2022.08.10	975.2	977.4	970.8	974.6	-2.7	-0.28%	974.1	37,977,358,600	46:53
2022.08.09	975.7	978.8	969.5	977.0	+5.9	+0.61%	975.7	38,793,769,120	52:47
2022.08.08	962.2	972.8	957.3	971.0	+8.6	+0.89%	963.8	42,698,279,440	52:46
2022.08.05	962.4	964.3	959.8	962.6	+0.9	+0.09%	961.9	24,990,434,560	49:49
2022.08.04	964.8	965.3	958.1	961.5	-0.6	-0.06%	962.0	32,869,431,900	45:54
2022.08.03	956.5	962.5	955.7	962.3	+3.9	+0.41%	959.0	31,577,504,220	51:47
2022.08.02	959.6	961.5	953.1	958.2	-0.6	-0.06%	957.9	33,364,949,700	51:46
2022.08.01	959.0	962.0	955.0	958.6	+6.7	+0.70%	958.8	41,218,746,620	48:50
2022.07.27	943.1	953.8	942.0	952.1	+6.6	+0.70%	947.4	36,240,508,580	53:46
2022.07.26	947.6	948.4	944.3	945.1	-2.5	-0.26%	946.2	23,936,868,180	46:53
2022.07.25	943.5	949.2	941.1	947.4	+1.6	+0.17%	945.6	37,514,508,180	51:48
2022.07.22	940.5	946.3	937.0	945.7	+7.9	+0.84%	942.5	44,176,586,940	48:50
2022.07.21	933.8	939.9	931.3	937.6	+3.3	+0.35%	936.3	43,039,658,380	53:45
2022.07.20	941.0	942.0	933.5	934.2	-0.0	-0.00%	937.2	45,266,921,740	44:52
2022.07.19	938.5	939.4	925.4	934.1	-6.8	-0.72%	931.9	54,939,331,920	46:53
2022.07.18	938.5	945.0	937.2	940.9	+7.0	+0.75%	941.0	37,528,648,180	52:46
2022.07.15	937.3	937.5	924.1	933.8	-1.4	-0.15%	930.1	52,576,946,960	48:50
2022.07.14	939.0	941.6	931.7	935.1	-6.6	-0.70%	939.4	39,138,105,560	46:52
2022.07.12	945.0	946.5	939.0	941.8	-7.8	-0.82%	942.7	35,643,831,020	44:54
2022.07.11	940.7	952.5	943.6	949.5	-0.6	-0.06%	946.8	31,494,701,500	49:49
2022.07.08	953.8	954.4	946.5	950.4	+1.0	+0.11%	949.7	38,402,759,920	49:49
2022.07.07	938.3	950.0	935.8	949.4	+11.7	+1.25%	943.0	46,012,419,240	55:43
2022.07.06	932.1	938.2	929.8	937.9	+3.3	+0.35%	934.0	43,365,130,600	53:45
2022.07.05	945.0	945.8	932.1	934.2	-7.1	-0.75%	938.9	43,328,923,900	45:52
2022.07.04	943.0	948.5	938.1	941.9	-2.9	-0.31%	942.3	40,701,225,180	46:52
2022.07.01	939.5	946.4	937.6	944.5	+4.9	+0.52%	942.0	32,675,740,760	53:45
2022.06.30	952.4	953.9	939.3	939.8	-12.6	-1.33%	946.0	46,532,277,260	41:57
2022.06.29	952.0	956.5	951.3	952.3	-4.6	-0.48%	953.8	34,897,440,820	46:51
2022.06.28	950.7	959.8	948.4	956.7	+4.8	+0.50%	954.9	45,835,716,300	50:47
2022.06.27	948.6	953.0	948.3	951.9	+9.7	+1.03%	951.6	43,284,172,520	49:49

ชันสูตรสิ้นวัน

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

Leave a Reply Cancel reply