| 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 | 9939.9 | 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 |
| 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 |
EOD 28 กันยา 2566, 911.6, -7.1, -0.77%
EOD 27 กันยา 2566, 918.7, +1.1, +0.12%
EOD 26 กันยา 2566, 917.4, -6.5, -0.70%
EOD 25 กันยา 2566, 924.0, -7.8, -0.84%
EOD 22 กันยา 2566, 932.2, +8.4, +0.91%
EOD 21 กันยา 2566, 923.7, +1.0, +0.11%
EOD 20 กันยา 2566, 922.7, -10.4, -1.11%
EOD 19 กันยา 2566, 933.2, -2.8, -0.30%
EOD 18 กันยา 2566, 935.9, -10.2, -1.08%
EOD 15 กันยา 2566, 946.3, +1.6, +0.17%
EOD 14 กันยา 2566, 944.7, +6.8, +0.73%
EOD 13 กันยา 2566, 937.8, -3.2, -0.34%
EOD 12 กันยา 2566, 941.1, +3.6, +0.38%
EOD 11 กันยา 2566, 937.4, -2.8, -0.30%
EOD 08 กันยา 2566, 940.2, -4.6, -0.49%
EOD 07 กันยา 2566, 944.9, +0.9, +0.10%
EOD 06 กันยา 2566, 944.0, +0.1, +0.01%
EOD 05 กันยา 2566, 943.9, -2.6, -0.27%
EOD 04 กันยา 2566, 946.5, -6.3, -0.66%
EOD 01 กันยา 2566, 952.9, +0.3, +0.03%
EOD 31 สิงหา 2566, 952.4, -8.7, -0.91%
EOD 30 สิงหา 2566, 961.1, +2.4, +0.25%
EOD 29 สิงหา 2566, 958.8, +2.7, +0.28%
EOD 28 สิงหา 2566, 956.0, +1.3, +0.14%
EOD 25 สิงหา 2566, 954.8, +0.3, +0.03%
EOD 24 สิงหา 2566, 954.8, +5.7, +0.60%
EOD 23 สิงหา 2566, 949.1, -0.4, -0.04%
EOD 22 สิงหา 2566, 949.4, +12.5, +1.33%
EOD 21 สิงหา 2566, 936.7, +5.1, +0.55%
EOD 18 สิงหา 2566, 931.5, -6.5, -0.69%
EOD 17 สิงหา 2566, 938.6, +6.4, +0.69%
EOD 16 สิงหา 2566, 932.2, -5.0, -0.53%
EOD 15 สิงหา 2566, 937.2, -9.9, -1.05%
EOD 11 สิงหา 2566, 947.2, -0.2, -0.02%
EOD 10 สิงหา 2566, 947.4, +3.9, +0.41%
EOD 09 สิงหา 2566, 943.4, +5.3, +0.56%
EOD 08 สิงหา 2566, 938.2, -13.4, -1.41%
EOD 07 สิงหา 2566, 951.8, +7.0, +0.74%
EOD 04 สิงหา 2566, 945.0, +2.1, +0.22%
EOD 03 สิงหา 2566, 942.4, -16.3, -1.70%
EOD 02 สิงหา 2566, 958.8, -4.9, -0.51%
EOD 31 กรกฎา 2566, 963.5, +8.9, +0.93%
EOD 27 กรกฎา 2566, 954.7, +12.7, +1.35%
EOD 26 กรกฎา 2566, 942.1, -1.0, -0.11%
EOD 25 กรกฎา 2566, 943.2, +5.2, +0.55%
EOD 24 กรกฎา 2566, 937.8, -3.7, -0.39%
EOD 21 กรกฎา 2566, 941.3, +7.1, +0.76%
EOD 20 กรกฎา 2566, 934.3, -8.1, -0.86%
EOD 19 กรกฎา 2566, 942.5, -0.9, -0.10%
EOD 18 กรกฎา 2566, 943.9, +6.1, +0.65%
EOD 17 กรกฎา 2566, 937.9, +5.3, +0.57%
EOD 14 กรกฎา 2566, 932.5, +15.7, +1.71%
EOD 13 กรกฎา 2566, 917.0, +3.6, +0.39%
EOD 12 กรกฎา 2566, 913.5, -2.6, -0.28%
EOD 11 กรกฎา 2566, 916.3, +1.3, +0.14%
EOD 10 กรกฎา 2566, 915.4, +7.7, +0.85%
EOD 07 กรกฎา 2566, 907.9, +0.1, +0.01%
EOD 06 กรกฎา 2566, 907.9, -12.6, -1.37%
EOD 05 กรกฎา 2566, 920.4, -1.3, -0.14%
EOD 04 กรกฎา 2566, 922.0, +5.6, +0.61%
EOD 03 กรกฎา 2566, 916.5, +1.9, +0.21%
EOD 30 มิถุนา 2566, 914.8, +15.5, +1.72%
EOD 29 มิถุนา 2566, 899.4, +8.8, +0.99%
EOD 28 มิถุนา 2566, 890.4, -7.6, -0.85%
