Blog

S50U23: EOD 01 กันยา 2566,   952.9,  +0.3,  +0.03%

S50U23 S50M23 S50H23 S50U22 S50M22 S50H22

ChartPriceAnalysis
S50U23 – 2023.09.01
S50U23 – 2023.09.01
S50U23 – 2023.09.01
S50U23 – 2023.09.01
S50U23 – 2023.09.01
Price History
Date Open High Low Close Change %Change Average Value Note
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
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

ชันสูตรสิ้นวัน

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

Leave a Reply

The maximum upload file size: 500 MB. You can upload: image, audio, video, document, spreadsheet, interactive, other. Links to YouTube, Facebook, Twitter and other services inserted in the comment text will be automatically embedded. Drop file here