DELTA: EOD 05 กรกฎา 2566, 96.50, +1.50, +1.58% – เงินตราห้าฮก

SET50 S50H23 S50Z22 S50M22 S50H22 S50U22

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2023.07.05	93.25	97.00	93.00	96.50	+1.50	+1.58%	109.21	,686,041,800	63:33
2023.07.04	92.75	95.25	92.50	95.00	+1.00	+1.06%	102.49	,419,201,075	53:44
2023.07.03	92.50	94.25	92.25	94.00	+2.00	+2.17%	106.51	,375,822,750	58:39
2023.06.30	91.00	92.25	88.00	92.00	-0.00	-0.00%	106.51	1,125,494,575	41:56
2023.06.29	93.50	95.75	90.75	92.00	-2.00	-2.13%	123.40	2,190,085,950	47:51
2023.06.28	97.75	98.00	93.50	94.00	-3.00	-3.09%	123.51	1,096,823,550	40:58
2023.06.27	97.00	98.25	95.75	97.00	+1.00	+1.04%	111.58	,458,392,650	50:46
2023.06.26	98.75	99.00	94.00	96.00	-3.00	-3.03%	95.84	,982,194,050	47:51
2023.06.23	97.25	99.25	96.75	99.00	+1.00	+1.02%	123.11	,567,010,050	62:35
2023.06.22	97.25	98.25	95.00	98.00	+1.75	+1.82%	111.49	,645,196,050	52:43
2023.06.21	93.75	96.50	91.50	96.25	+0.25	+0.26%	114.14	1,579,432,700	46:51
2023.06.20	100.00	103.00	90.75	96.00	-21.50	-18.30%	101.41	4,375,824,650	47:47
2023.06.19	111.50	119.50	110.50	117.50	+6.00	+5.38%	126.98	2,259,413,800	65:32
2023.06.16	113.00	115.00	108.50	111.50	+0.00	+0.00%	149.62	3,256,027,850	45:51
2023.06.15	102.50	113.00	102.00	111.50	+9.50	+9.31%	112.50	4,163,350,150	62:37
2023.06.14	103.00	103.50	101.00	102.00	+0.00	+0.00%	117.34	,703,490,600	34:57
2023.06.13	100.50	102.50	100.00	102.00	+2.25	+2.26%	110.45	1,487,002,200	69:27
2023.06.12	97.75	100.50	97.75	99.75	+1.75	+1.79%	114.46	,994,334,175	64:32
2023.06.09	102.00	102.50	97.75	98.00	-5.50	-5.31%	99.59	2,465,244,800	33:65
2023.06.08	100.50	103.50	98.75	103.50	+3.00	+2.99%	124.52	1,988,656,200	60:37
2023.06.07	102.00	103.00	100.00	100.50	-1.00	-0.99%	130.87	1,942,480,350	36:61
2023.06.06	100.00	103.00	100.00	101.50	+2.50	+2.53%	110.58	2,164,714,050	50:42
2023.06.02	99.25	101.00	98.75	99.00	+1.00	+1.02%	110.77	1,568,970,075	41:53
2023.06.01	99.00	100.00	97.75	98.00	-1.00	-1.01%	107.49	2,247,669,475	51:45
2023.05.31	95.50	99.00	93.75	99.00	+2.25	+2.33%	97.23	3,912,283,975	46:48
2023.05.30	97.50	98.00	96.25	96.75	+0.50	+0.52%	107.22	1,327,935,675	48:45
2023.05.29	95.00	96.75	94.75	96.25	+3.00	+3.22%	106.15	1,535,792,200	54:40
2023.05.26	94.00	95.75	93.25	93.25	-0.75	-0.80%	101.27	2,044,137,125	40:56
2023.05.25	90.00	95.75	92.25	94.00	+6.00	+6.82%	97.00	4,068,871,700	49:45
2023.05.24	85.75	88.75	85.50	88.00	+1.00	+1.15%	94.34	1,415,122,825	57:35
2023.05.23	92.00	92.25	86.00	87.00	-5.25	-5.69%	95.95	3,151,182,950	41:57
2023.05.22	88.00	93.00	87.00	92.25	+3.25	+3.65%	89.80	2,234,230,325	58:39
2023.05.19	88.50	89.50	87.25	89.00	+1.50	+1.71%	98.28	1,649,692,450	48:47
2023.05.18	81.25	89.75	81.00	87.50	+7.00	+8.70%	91.47	3,103,318,125	59:38
2023.05.17	81.00	82.25	79.25	80.50	+0.25	+0.31%	80.79	1,057,324,250	35:58
2023.05.16	81.25	82.50	80.00	80.25	-1.50	-1.83%	90.17	,958,665,875	41:55
2023.05.15	79.00	82.25	77.75	81.75	+4.50	+5.83%	88.17	1,950,264,400	56:37
2023.05.12	77.25	78.00	75.50	77.25	-0.25	-0.32%	83.87	,920,000,775	42:54
2023.05.11	79.50	79.75	77.25	77.50	-0.50	-0.64%	84.20	1,135,852,275	45:47
2023.05.10	79.25	79.25	75.75	78.00	-0.75	-0.95%	84.20	1,654,503,775	51:47
2023.05.09	79.50	79.75	77.00	78.75	-1.00	-1.25%	86.05	1,266,376,375	42:52
2023.05.08	78.00	79.75	76.50	79.75	+3.25	+4.25%	92.06	1,808,307,775	55:39
2023.05.03	75.00	76.75	73.25	76.50	+0.00	+0.00%	75.18	1,958,827,825	53:39
2023.05.02	74.00	77.00	72.75	76.50	+3.75	+5.15%	75.33	1,340,994,200	47:42
2023.04.28	74.75	80.00	70.75	72.75	-2.05	-2.74%	74.97	2,755,735,125	39:53
2023.04.27	862.00	864.00	748.00	748.00	-148.00	-16.52%	983.52	3,837,664,200	36:52
2023.04.26	916.00	920.00	862.00	896.00	+8.00	+0.90%	889.52	1,483,093,300	42:43
2023.04.25	910.00	916.00	886.00	888.00	-18.00	-1.99%	898.49	1,272,941,500	37:49
2023.04.24	890.00	924.00	888.00	960.00	+16.00	+1.80%	909.56	1,287,393,100	41:47
2023.04.21	954.00	960.00	860.00	890.00	-70.00	-7.29%	912.25	1,500,836,500	32:60
2023.04.20	966.00	970.00	956.00	960.00	-12.00	-1.23%	961.17	,451,508,600	22:52
2023.04.19	952.00	980.00	928.00	972.00	+14.00	+1.46%	957.88	1,211,571,700	45:43
2023.04.18	962.00	966.00	954.00	958.00	-6.00	-0.62%	958.33	,343,898,300	37:44
2023.04.17	950.00	974.00	946.00	964.00	+14.00	+1.47%	960.95	,572,293,600	49:32
2023.04.12	966.00	966.00	914.00	950.00	-16.00	-1.66%	939.58	1,022,167,800	40:48
2023.04.11	980.00	982.00	952.00	966.00	-2.00	-0.21%	965.71	,662,379,500	31:53
2023.04.10	906.00	968.00	898.00	968.00	+54.00	+5.91%	945.98	,787,808,800	44:36
2023.04.07	890.00	934.00	868.00	914.00	+32.00	+3.63%	903.49	1,597,486,100	34:57
2023.04.05	962.00	970.00	870.00	882.00	-82.00	-8.51%	905.35	1,597,486,100	34:57
2023.04.04	960.00	984.00	952.00	964.00	-6.00	-0.62%	967.12	,848,310,900	36:46
2023.04.03	1080.00	1094.00	964.00	970.00	-172.00	-15.06%	1001.28	2,601,872,800	40:49
2023.03.31	1100.00	1154.00	1080.00	1142.00	+42.00	+3.82%	1126.87	5,251,930,200	49:42
2023.03.30	1004.00	1108.00	998.00	1100.00	+94.00	+9.34%	1056.01	5,861,017,800	51:39
2023.03.29	984.00	1006.00	982.00	1006.00	+28.00	+2.86%	996.63	2,430,523,000	56:28
2023.03.28	996.00	996.00	978.00	978.00	-14.00	-1.41%	983.22	1,406,008,600	29:45
2023.03.27	998.00	998.00	986.00	992.00	-2.00	-0.20%	991.45	,630,065,000	34:50
2023.03.24	990.00	1006.00	990.00	994.00	+6.00	+0.61%	997.87	1,494,303,200	55:33
2023.03.23	996.00	1002.00	984.00	988.00	-6.00	-0.60%	991.49	,830,666,200	30:43
2023.03.22	998.00	998.00	990.00	992.00	+6.00	+0.61%	993.81	1,932,958,600	40:48
2023.03.21	992.00	1002.00	978.00	988.00	+8.00	+0.82%	988.52	1,932,958,600	39:46
2023.03.20	992.00	1012.00	972.00	980.00	-16.00	-1.61%	989.47	2,368,387,300	39:47
2023.03.17	986.00	1020.00	984.00	996.00	+24.00	+2.47%	1002.39	3,499,118,200	46:35
2023.03.16	974.00	978.00	958.00	972.00	-2.00	-0.21%	968.06	1,277,601,600	48:42
2023.03.15	950.00	980.00	946.00	974.00	+40.00	+4.28%	965.01	1,956,557,100	57:32
2023.03.14	984.00	984.00	926.00	934.00	-44.00	-4.50%	956.95	2,780,845,400	38:49
2023.03.13	994.00	1002.00	976.00	978.00	-14.00	-1.41%	991.18	2,569,284,600	44:44
2023.03.10	992.00	1002.00	984.00	992.00	-2.00	-0.20%	993.39	1,662,240,400	47:37
2023.03.09	990.00	1010.00	986.00	994.00	+4.00	+0.40%	995.93	2,173,507,600	50:37
2023.03.08	988.00	1002.00	988.00	990.00	-6.00	-0.60%	991.05	1,266,712,400	35:40
2023.03.07	982.00	1006.00	978.00	996.00	+20.00	+2.05%	993.63	1,592,047,800	46:38
2023.03.03	1000.00	1002.00	952.00	976.00	-24.00	-2.40%	972.62	2,988,043,100	42:51
2023.03.02	978.00	1016.00	970.00	1000.00	+14.00	+1.42%	994.50	4,430,647,200	52:41
2023.03.01	940.00	970.00	916.00	962.00	+50.00	+5.48%	945.81	1,913,150,200	60:38
2023.02.28	940.00	948.00	910.00	912.00	-24.00	-2.56%	925.57	1,913,150,200	23:44
2023.02.27	936.00	952.00	934.00	936.00	-6.00	-0.64%	941.16	,919,941,100	41:38
2023.02.24	970.00	974.00	936.00	942.00	-26.00	-2.69%	953.92	1,699,354,700	32:57
2023.02.23	966.00	972.00	958.00	968.00	+2.00	+0.21%	966.78	,924,148,500	45:40
2023.02.22	966.00	980.00	960.00	966.00	-4.00	-0.41%	965.62	1,122,583,280	52:38
2023.02.21	958.00	972.00	954.00	970.00	+12.00	+1.25%	965.62	1,475,181,800	52:38
2023.02.20	966.00	964.00	950.00	958.00	+6.00	+0.63%	957.41	,798,530,300	38:43
2023.02.17	976.00	988.00	946.00	952.00	-24.00	-2.46%	968.24	3,115,352,200	38:54
2023.02.16	934.00	988.00	930.00	976.00	+72.00	+7.96%	964.64	6,889,733,100	53:37
2023.02.15	888.00	912.00	888.00	904.00	+24.00	+2.73%	902.24	1,753,136,600	55:32
2023.02.14	908.00	924.00	878.00	880.00	-22.00	-2.44%	896.22	2,603,427,700	37:53
2023.02.13	898.00	906.00	884.00	902.00	+6.00	+0.67%	898.28	1,541,531,800	44:41
2023.02.10	920.00	934.00	890.00	896.00	-26.00	-2.82%	904.96	2,255,610,500	34:54
2023.02.09	934.00	942.00	916.00	922.00	-8.00	-0.86%	928.77	1,639,927,300	40:47
2023.02.08	976.00	978.00	930.00	930.00	-40.00	-4.12%	945.99	2,620,397,700	28:56
2023.02.07	966.00	996.00	962.00	970.00	+20.00	+2.11%	976.32	4,025,044,700	47:43
2023.02.06	950.00	960.00	932.00	950.00	+00.00	+0.00%	946.98	2,542,164,000	45:46
2023.02.03	922.00	950.00	916.00	950.00	+34.00	+3.71%	935.13	3,985,058,800	56:35
2023.02.02	908.00	944.00	904.00	916.00	+18.00	+2.00%	922.41	3,158,038,800	51:37
2023.02.01	906.00	918.00	896.00	898.00	-2.00	-0.22%	906.14	1,601,418,600	36:44
2023.01.31	908.00	918.00	894.00	900.00	+2.00	+0.22%	903.53	3,023,107,800	41:37
2023.01.30	878.00	800.00	876.00	898.00	+26.00	+2.98%	891.25	1,914,573,000	52:35
2023.01.27	884.00	886.00	872.00	872.00	-6.00	-0.68%	977.98	1,009,500,800	41:36
2023.01.26	900.00	904.00	874.00	878.00	-16.00	-1.79%	886.92	1,727,635,400	37:51
2023.01.25	892.00	902.00	886.00	894.00	+10.00	+1.13%	893.84	1,663,613,400	49:40
2023.01.24	906.00	934.00	878.00	884.00	-6.00	-0.67%	902.58	4,262,417,000	41:48
2023.01.23	866.00	894.00	862.00	890.00	+30.00	+3.49%	880.75	2,489,342,600	60:29
2023.01.20	868.00	872.00	852.00	860.00	-2.00	-0.23%	861.30	1,642,060,400	35:48
2023.01.19	850.00	870.00	850.00	862.00	+2.00	+0.23%	861.34	1,656,095,800	53:35
2023.01.18	848.00	880.00	848.00	860.00	+18.00	+2.14%	863.52	2,874,828,200	50:40
2023.01.17	844.00	852.00	838.00	842.00	-2.00	-0.24%	844.85	1,264,071,400	36:47
2023.01.16	836.00	856.00	830.00	844.00	+14.00	+1.69%	842.54	2,147,128,200	47:36
2023.01.13	876.00	882.00	826.00	830.00	-42.00	-4.82%	846.73	3,525,428,200	32:56
2023.01.12	858.00	872.00	844.00	872.00	+22.00	+2.59%	858.89	2,903,149,800	53:35
2023.01.11	846.00	852.00	842.00	850.00	+18.00	+2.16%	848.90	2,007,991,400	49:35
2023.01.10	850.00	864.00	832.00	832.00	-10.00	-1.19%	845.40	3,127,321,400	39:47
2023.01.09	828.00	862.00	826.00	842.00	+34.00	+4.21%	843.04	3,825,274,000	48:42
2023.01.06	800.00	828.00	798.00	808.00	+2.00	+0.25%	811.96	3,844,875,600	43:47
2023.01.05	894.00	898.00	800.00	806.00	-106.00	-11.62%	834.17	7,467,000,200	41:50
2023.01.04	928.00	990.00	892.00	912.00	-18.00	-1.94%	941.21	9,094,323,200	45:45
2023.01.03	840.00	936.00	836.00	930.00	+100.00	+12.05%	897.15	12,485,078,000	50:44
2022.12.30	726.00	876.00	718.00	830.00	+108.00	+14.96%	811.32	19,052,020,000	44:34

ชันสูตรสิ้นวัน

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

Leave a Reply Cancel reply