S50U23: EOD 21 สิงหา 2566, 936.7, +5.1, +0.55% – เงินตราห้าฮก

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
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

S50M23
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2023.06.28	906.0	906.8	895.9	899.4	+8.8	-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

S50H23
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

Leave a Reply Cancel reply