| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2024.09.27 | 920.6 | 922.5 | 912.7 | 912.8 | -8.7 | -0.94% | 917.6 | 7,482,750,060 | 39:59 |
| 2024.09.26 | 925.0 | 926.2 | 917.5 | 921.7 | -1.1 | -0.12% | 921.0 | 11,052,098,220 | 50:48 |
| 2024.09.25 | 926.9 | 930.7 | 920.9 | 922.7 | -2.7 | -0.29% | 925.8 | 21,119,009,240 | 49:49 |
| 2024.09.24 | 914.5 | 925.8 | 912.1 | 925.7 | +15.3 | +1.68% | 918.4 | 30,235,573,560 | 51:48 |
| 2024.09.23 | 912.0 | 915.6 | 905.0 | 910.7 | +0.4 | +0.04% | 910.7 | 26,404,252,680 | 44:54 |
| 2024.09.20 | 916.6 | 921.4 | 909.5 | 909.9 | -5.9 | -0.64% | 916.1 | 29,536,237,820 | 44:54 |
| 2024.09.19 | 908.5 | 916.0 | 903.7 | 916.0 | +12.9 | +1.43% | 909.8 | 34,953,722,580 | 54:44 |
| 2024.09.18 | 904.3 | 911.7 | 902.8 | 902.9 | -1.3 | -0.14% | 906.8 | 29,893,167,800 | 44:54 |
| 2024.09.17 | 904.0 | 906.0 | 902.3 | 904.2 | +1.2 | +0.13% | 903.8 | 16,354,409,620 | 48:50 |
| 2024.09.16 | 902.0 | 904.0 | 898.0 | 903.2 | +3.5 | +0.39% | 901.6 | 21,414,995,700 | 46:52 |
| 2024.09.13 | 902.9 | 905.4 | 897.3 | 899.8 | +2.7 | +0.30% | 900.9 | 27,685,297,840 | 48:51 |
| 2024.09.12 | 897.0 | 902.7 | 894.7 | 897.4 | +4.7 | +0.53% | 898.9 | 38,747,419,660 | 50:47 |
| 2024.09.11 | 896.7 | 900.0 | 887.4 | 892.7 | -6.1 | -0.68% | 893.1 | 39,734,373,020 | 47:52 |
| 2024.09.10 | 902.5 | 902.7 | 895.1 | 898.8 | -1.2 | -0.13% | 899.2 | 32,106,425,180 | 48:50 |
| 2024.09.09 | 899.0 | 909.4 | 895.3 | 899.6 | -5.8 | -0.64% | 900.2 | 49,487,262,120 | 50:48 |
| 2024.09.06 | 895.8 | 910.3 | 891.6 | 905.9 | +15.6 | +1.75% | 902.1 | 58,117,889,340 | 48:50 |
| 2024.09.05 | 857.9 | 890.7 | 856.7 | 890.6 | +35.8 | +4.19% | 876.5 | 66,143,049,820 | 52:46 |
| 2024.09.04 | 849.4 | 857.3 | 848.5 | 854.7 | -1.1 | -0.13% | 852.5 | 33,451,920,820 | 49:48 |
| 2024.09.03 | 848.3 | 860.2 | 847.8 | 855.9 | +6.1 | +0.72% | 855.2 | 35,386,980,960 | 51:48 |
| 2024.09.02 | 851.1 | 852.0 | 848.3 | 849.6 | -3.9 | -0.46% | 850.1 | 26,682,861,600 | 48:50 |
| 2024.08.30 | 857.2 | 860.3 | 851.1 | 853.3 | -2.0 | -0.23% | 856.0 | 31,973,095,080 | 49:49 |
| 2024.08.29 | 858.5 | 860.8 | 855.1 | 855.1 | -6.0 | -0.70% | 857.7 | 27,159,179,060 | 47:51 |
| 2024.08.28 | 853.5 | 863.9 | 853.1 | 861.2 | +4.5 | +0.53% | 858.2 | 36,986,428,840 | 51:47 |
| 2024.08.27 | 855.6 | 859.6 | 855.3 | 856.6 | -1.0 | -0.12% | 857.5 | 25,970,438,860 | 45:53 |
| 2024.08.26 | 851.1 | 859.4 | 847.0 | 857.7 | +8.0 | +0.94% | 853.1 | 36,939,327,420 | 48:50 |
| 2024.08.23 | 839.1 | 850.3 | 838.8 | 849.8 | +9.5 | +1.13% | 846.5 | 36,269,074,580 | 54:44 |
| 2024.08.22 | 839.9 | 842.6 | 837.6 | 840.1 | -0.7 | -0.08% | 839.7 | 28,178,264,180 | 51:47 |
| 2024.08.21 | 832.2 | 841.6 | 832.2 | 840.6 | +6.2 | +0.74% | 837.5 | 33,736,144,820 | 53:45 |
| 2024.08.20 | 834.4 | 838.7 | 831.8 | 834.3 | +2.2 | +0.26% | 835.8 | 32,069,418,060 | 50:48 |
| 2024.08.19 | 821.8 | 833.4 | 819.3 | 832.2 | +13.5 | +1.65% | 827.9 | 40,730,563,480 | 54:44 |
| 2024.08.16 | 816.9 | 821.0 | 815.3 | 818.5 | +6.9 | +0.85% | 817.7 | 30,151,032,280 | 51:46 |
| 2024.08.15 | 812.8 | 813.7 | 805.7 | 811.7 | +0.1 | +0.01% | 808.9 | 31,783,665,980 | 46:52 |
| 2024.08.14 | 814.0 | 819.2 | 803.5 | 811.5 | -0.9 | -0.11% | 812.4 | 45,744,755,600 | 50:49 |
| 2024.08.13 | 816.0 | 819.0 | 810.2 | 812.6 | -1.0 | -0.12% | 813.5 | 32,494,466,540 | 50:47 |
| 2024.08.09 | 815.5 | 817.6 | 808.2 | 813.3 | +5.5 | +0.68% | 813.5 | 32,494,466,540 | 50:47 |
| 2024.08.08 | 809.7 | 811.1 | 805.9 | 807.9 | -3.9 | -0.48% | 808.5 | 25,319,759,240 | 47:51 |
| 2024.08.07 | 803.2 | 812.4 | 803.0 | 811.7 | +15.7 | +1.97% | 807.4 | 43,578,370,140 | 53:44 |
| 2024.08.06 | 804.0 | 806.0 | 795.7 | 796.0 | -1.9 | -0.24% | 801.4 | 39,641,614,580 | 48:50 |
| 2024.08.05 | 807.0 | 808.1 | 791.9 | 797.9 | -18.7 | -2.29% | 801.1 | 44,907,622,740 | 42:55 |
| 2024.08.02 | 819.5 | 821.3 | 816.0 | 816.4 | -9.4 | -1.14% | 818.5 | 29,898,388,080 | 44:52 |
| 2024.08.01 | 828.0 | 829.5 | 824.2 | 825.8 | -1.2 | -0.15% | 827.7 | 27,088,470,700 | 48:50 |
| 2024.07.31 | 819.2 | 827.6 | 818.7 | 827.2 | +10.2 | +1.25% | 824.3 | 31,492,831,120 | 54:43 |
| 2024.07.30 | 817.7 | 819.3 | 813.7 | 817.2 | +0.9 | +0.11% | 816.9 | 29,005,196,120 | 52:46 |
| 2024.07.26 | 807.5 | 816.6 | 805.3 | 816.3 | +11.1 | +1.38% | 811.3 | 28,467,984,220 | 57:42 |
| 2024.07.25 | 804.5 | 806.7 | 802.2 | 805.5 | -3.7 | -0.46% | 804.4 | 19,844,386,280 | 47:50 |
| 2024.07.24 | 810.5 | 811.8 | 807.6 | 809.1 | -3.6 | -0.44% | 809.3 | 19,019,358,000 | 46:51 |
| 2024.07.23 | 819.0 | 821.6 | 811.6 | 812.9 | -5.5 | -0.67% | 815.3 | 34,475,314,340 | 46:53 |
| 2024.07.19 | 822.1 | 822.7 | 818.0 | 818.5 | -5.7 | -0.69% | 819.6 | 24,313,464,380 | 45:54 |
| 2024.07.18 | 819.7 | 824.6 | 819.6 | 824.5 | +4.0 | +0.49% | 822.7 | 21,417,871,480 | 52:46 |
| 2024.07.17 | 819.0 | 824.9 | 818.5 | 820.6 | +3.9 | +0.48% | 822.0 | 30,025,255,540 | 48:49 |
| 2024.07.16 | 819.0 | 822.4 | 816.6 | 816.7 | -4.3 | -0.52% | 819.7 | 22,193,761,190 | 45:54 |
| 2024.07.15 | 819.8 | 822.4 | 816.0 | 821.2 | -1.0 | -0.12% | 818.7 | 24,915,962,700 | 45:52 |
| 2024.07.12 | 817.5 | 823.4 | 817.4 | 822.5 | +4.3 | +0.53% | 821.0 | 26,599,459,560 | 50:49 |
| 2024.07.11 | 817.0 | 818.7 | 813.5 | 818.3 | +4.8 | +0.50% | 816.4 | 26,281,207,860 | 51:46 |
| 2024.07.10 | 810.0 | 815.3 | 810.0 | 813.7 | +2.9 | +0.36% | 813.0 | 22,584,250,100 | 50:48 |
| 2024.07.09 | 811.8 | 813.0 | 808.4 | 810.7 | -1.2 | -0.15% | 810.7 | 23,679,560,340 | 48:50 |
| 2024.07.08 | 808.3 | 812.6 | 806.6 | 811.9 | +2.0 | +0.25% | 809.0 | 24,337,620,460 | 50:48 |
| 2024.07.05 | 807.0 | 810.2 | 802.0 | 810.1 | +5.0 | +0.62% | 806.0 | 24,389,560,560 | 52:46 |
| 2024.07.04 | 803.0 | 809.5 | 802.5 | 805.3 | +5.4 | +0.68% | 806.5 | 27,359,537,660 | 49:48 |
| 2024.07.03 | 794.0 | 801.1 | 793.2 | 799.8 | +6.4 | +0.81% | 797.8 | 28,106,750,720 | 52:46 |
| 2024.07.02 | 803.0 | 803.2 | 792.5 | 793.3 | -8.7 | -1.08% | 795.9 | 31,373,551,200 | 45:54 |
| 2024.07.01 | 802.7 | 805.8 | 801.2 | 802.2 | -0.9 | -0.11% | 803.3 | 22,676,390,760 | 48:50 |
| 2024.06.28 | 807.0 | 808.7 | 800.7 | 803.3 | -2.6 | -0.32% | 807.0 | 28,702,306,480 | 45:54 |
| 2024.06.27 | 808.3 | 808.7 | 805.6 | 805.7 | -5.2 | -0.64% | 807.0 | 24,672,617,200 | 42:56 |
| 2024.06.26 | 810.8 | 812.9 | 809.2 | 810.8 | -0.4 | -0.05% | 810.9 | 18,641,722,360 | 52:46 |
| 2024.06.25 | 811.5 | 813.2 | 809.0 | 811.3 | +2.6 | +0.32% | 811.3 | 23,344,838,500 | 48:50 |
| 2024.06.24 | 805.4 | 809.0 | 800.0 | 808.9 | +3.8 | +0.47% | 804.5 | 19,611,778,700 | 50:48 |
| 2023.09.28 | 910.0 | 919.2 | 908.0 | 908.2 | +0.0 | +0.00% | 912.0 | ,106,157,000 | 49:51 |
EOD 27 กันยา 2567, 912.8, -8.7, -0.94%
EOD 26 กันยา 2567, 921.7, -1.1, -0.12%
EOD 25 กันยา 2567, 922.7, -2.7, -0.29%
EOD 24 กันยา 2567, 925.7, +15.3, +1.68%
EOD 23 กันยา 2567, 910.7, +0.4, +0.04%
EOD 20 กันยา 2567, 909.9, -5.9, -0.64%
EOD 19 กันยา 2567, 916.0, +12.9, +1.43%
EOD 18 กันยา 2567, 902.9, -1.3, -0.14%
EOD 17 กันยา 2567, 904.2, +1.2, +0.13%
EOD 16 กันยา 2567, 903.2, +3.5, +0.39%
EOD 13 กันยา 2567, 899.8, +2.7, +0.30%
EOD 12 กันยา 2567, 897.4, +4.7, +0.53%
EOD 11 กันยา 2567, 892.7, -6.1, -0.68%
EOD 10 กันยา 2567, 898.8, -1.2, -0.13%
EOD 09 กันยา 2567, 899.6, -5.8, -0.64%
EOD 06 กันยา 2567, 905.9, +15.6, +1.75%
EOD 05 กันยา 2567, 890.6, +35.8, +4.19%
EOD 04 กันยา 2567, 854.7, -1.1, -0.13%
EOD 03 กันยา 2567, 855.9, +6.1, +0.72%
EOD 02 กันยา 2567, 849.6, -3.9, -0.46%
EOD 30 สิงหา 2567, 853.3, -2.0, -0.23%
EOD 29 สิงหา 2567, 855.1, -6.0, -0.70%
EOD 28 สิงหา 2567, 861.2, +4.5, +0.53%
EOD 27 สิงหา 2567, 856.6, -1.0, -0.12%
EOD 26 สิงหา 2567, 857.7, +8.0, +0.94%
EOD 23 สิงหา 2567, 849.8, +9.5, +1.13%
EOD 22 สิงหา 2567, 840.1, -0.7, -0.08%
EOD 21 สิงหา 2567, 840.6, +6.2, +0.74%
EOD 20 สิงหา 2567, 834.3, +2.2, +0.26%
EOD 19 สิงหา 2567, 832.2, +13.5, +1.65%
EOD 16 สิงหา 2567, 818.5, +6.9, +0.85%
EOD 15 สิงหา 2567, 811.7, +0.1, +0.01%
EOD 14 สิงหา 2567, 811.5, -0.9, +0.52%
EOD 13 สิงหา 2567, 812.6, -1.0, -0.12%
EOD 09 สิงหา 2567, 813.3, +5.5, +0.68%
EOD 08 สิงหา 2567, 807.9, -3.9, -0.48%
EOD 07 สิงหา 2567, 811.7, +15.7, +1.97%
EOD 06 สิงหา 2567, 796.0, -1.9, -0.24%
EOD 05 สิงหา 2567, 797.9, -18.7, -2.29%
EOD 02 สิงหา 2567, 816.4, -9.4, -1.14%
EOD 01 สิงหา 2567, 825.8, -1.2, -0.15%
EOD 31 กรกฎา 2567, 827.2, +10.2, +1.25%
EOD 30 กรกฎา 2567, 817.2, +0.9, +0.11%
EOD 26 กรกฎา 2567, 816.3, +11.1, +1.38%
EOD 25 กรกฎา 2567, 805.5, -3.7, -0.46%
EOD 24 กรกฎา 2567, 809.1, -3.6, -0.44%
EOD 23 กรกฎา 2567, 812.9, -5.5, -0.67%
EOD 19 กรกฎา 2567, 818.5, -5.7, -0.69%
EOD 18 กรกฎา 2567, 824.5, +4.0, +0.49%
EOD 17 กรกฎา 2567, 820.6, +3.9, +0.48%
EOD 16 กรกฎา 2567, 816.7, -4.3, -0.52%
EOD 15 กรกฎา 2567, 821.2, -1.0, -0.12%
EOD 12 กรกฎา 2567, 822.5, +4.3, +0.53%
EOD 11 กรกฎา 2567, 818.3, +4.8, +0.50%
EOD 10 กรกฎา 2567, 813.7, +2.9, +0.36%
EOD 09 กรกฎา 2567, 810.7, -1.2, -0.15%
EOD 08 กรกฎา 2567, 811.9, +2.0, +0.25%
EOD 05 กรกฎา 2567, 810.1, +5.0, +0.62%
EOD 04 กรกฎา 2567, 805.3, +5.4, +0.68%
EOD 03 กรกฎา 2567, 799.8, +6.4, +0.81%
EOD 02 กรกฎา 2567, 793.3, -8.7, -1.08%
EOD 01 กรกฎา 2567, 802.2, -0.9, -0.11%
EOD 28 มิถุนา 2567, 803.3, -2.6, -0.32%
EOD 27 มิถุนา 2567, 805.7, -5.2, -0.64%
EOD 26 มิถุนา 2567, 810.8, -0.4, -0.05%
EOD 25 มิถุนา 2567, 811.3, +2.6, +0.32%
EOD 24 มิถุนา 2567, 808.9, +3.8, +0.47%
EOD 28 กันยา 2566, 908.2, +0.0, +0.00%
