Blog

DELTA: EOD 17 ตุลา 2566,   83.75,  +1.50,  +1.82%

SET50 S50H23 S50Z22 S50M22 S50H22 S50U22

ChartPriceAnalysis
DELTA – 2023.10.17
DELTA – 2023.10.17
DELTA – 2023.10.17
DELTA – 2023.10.17
DELTA – 2023.10.17
Price History
Date Open High Low Close Change %Change Average Value Note
2023.10.17 83.00 84.00 80.75 83.75 +1.50 -1.82% 82.57 1,197,018,325 43:45
2023.10.16 82.50 83.50 80.25 82.25 -2.25 -2.66% 81.77 1,030,860,975 37:48
2023.10.12 86.00 86.00 84.25 84.50 -1.50 -1.74% 84.77 1,276,263,150 37:43
2023.10.11 84.00 86.25 82.75 86.00 +2.75 +3.30% 84.83 1,844,879,725 46:34
2023.10.10 81.50 83.75 80.25 83.25 +4.25 +5.38% 82.54 1,746,792,425 49:39
2023.10.09 79.00 79.75 75.50 79.00 -1.50 -1.86% 78.37 2,846,572,325 42:49
2023.10.06 85.75 85.75 80.00 80.50 -4.50 -5.29% 82.21 2,199,850,825 30:53
2023.10.05 84.50 86.00 83.25 85.00 +1.25 +1.49% 85.04 1,853,363,375 37:44
2023.10.04 85.50 85.75 82.75 83.75 -1.75 -2.05% 84.50 1,671,227,625 35:50
2023.10.03 86.00 86.50 84.75 85.50 -1.50 -1.72% 85.97 2,035,215,350 37:50
2023.10.02 82.00 89.00 81.75 87.00 +4.25 +5.14% 85.97 5,325,216,275 51:43
2023.09.29 95.25 96.75 82.50 82.75 -21.25 -20.43% 88.15 13,726,444,275 42:50
2023.09.28 103.00 105.50 102.50 104.00 +1.00 +0.97% 90.91 1,342,092,500 43:54
2023.09.27 104.50 104.50 102.00 103.00 -1.00 -0.96% 130.14 ,883,260,300 38:57
2023.09.26 104.50 106.00 104.00 104.00 -1.00 -0.95% 118.61 ,818,712,850 48:45
2023.09.25 107.00 108.00 104.50 105.00 -2.50 -2.33% 128.96 ,912,899,850 39:58
2023.09.22 105.00 108.00 104.50 107.50 +3.00 +2.87% 115.34 1,007,689,700 64:33
2023.09.21 106.50 106.50 103.50 104.50 -1.50 -1.42% 114.73 1,130,299,650 48:48
2023.09.20 106.00 107.00 104.50 106.00 -0.00 -0.00% 124.51 ,539,491,200 39:59
2023.09.19 106.50 106.50 105.00 106.00 -0.50 -0.47% 124.51 ,404,299,800 32:63
2023.09.18 106.50 107.00 103.50 106.50 -1.50 -1.39% 114.16 1,038,416,150 46:49
2023.09.15 108.50 108.50 107.00 108.00 +0.00 +0.00% 117.19 1,058,707,400 51:41
2023.09.14 106.50 110.00 106.50 108.00 +2.00 +1.89% 117.19 1,141,744,000 54:44
2023.09.13 107.50 107.50 105.50 106.00 -2.00 -1.85% 123.25 ,706,199,350 45:52
2023.09.12 105.50 110.00 105.50 108.00 +3.50 +3.35% 117.81 1,054,368,250 55:42
2023.09.11 106.50 107.00 104.50 104.50 -1.00 -0.95% 135.34 ,634,804,450 30:64
2023.09.08 107.00 107.50 105.50 105.50 -1.50 -1.40% 133.68 ,629,985,050 32:61
2023.09.07 107.50 109.50 106.00 107.00 -1.00 -0.93% 121.42 ,535,321,800 41:55
2023.09.06 108.50 109.00 107.50 108.00 -1.00 -0.92% 135.92 ,646,311,300 51:41
2023.09.05 109.00 109.50 107.00 109.00 -0.00 -0.00% 136.46 ,562,463,050 36:59
2023.09.04 110.00 110.50 108.50 109.00 -1.00 -0.91% 131.04 ,520,310,750 37:53
2023.09.01 108.50 112.50 108.50 110.00 +1.50 +1.38% 121.34 1,454,259,250 60:37
2023.08.31 109.50 110.00 106.50 108.50 -1.00 -0.91% 168.08 1,495,296,600 37:56
2023.08.30 110.50 111.00 109.50 109.50 +0.50 +0.46% 120.73 1,146,262,900 39:55
2023.08.29 108.00 109.50 107.00 109.00 +2.50 +2.35% 140.47 1,027,469,500 52:42
2023.08.28 108.00 110.00 106.00 106.50 -1.00 -0.93% 127.25 1,266,552,950 52:41
2023.08.25 109.00 109.50 105.50 107.50 -3.00 -2.71% 114.56 1,880,772,750 49:47
2023.08.24 105.00 111.00 105.00 110.50 +7.50 +7.28% 121.54 3,377,066,450 55:41
2023.08.23 106.50 106.50 103.00 103.00 -2.00 -1.90% 123.18 1,275,419,000 45:49
2023.08.22 103.50 106.50 101.50 105.00 +4.00 +3.96% 111.94 1,607,073,700 52:41
2023.08.21 101.00 102.50 98.75 101.00 +1.50 +1.51% 114.79 ,824,299,700 52:44
2023.08.18 103.00 104.00 99.00 99.50 -5.00 -4.78% 100.74 1,458,368,550 36:60
2023.08.17 103.00 105.00 101.50 104.50 +0.50 +0.48% 125.13 ,834,768,100 59:37
2023.08.16 103.00 105.50 102.50 104.00 +0.50 +0.48% 123.06 ,692,984,950 45:49
2023.08.15 107.00 108.00 103.50 103.50 -2.50 -2.36% 130.86 ,676,504,100 37:52
2023.08.11 105.50 108.00 104.00 106.00 +0.50 +0.47% 106.44 ,741,279,850 38:59
2023.08.10 108.50 109.00 103.00 105.50 -2.50 -2.31% 119.62 1,501,810,350 41:54
2023.08.09 114.00 115.00 107.00 108.00 -5.00 -4.42% 128.22 1,997,795,000 36:61
2023.08.08 114.00 116.00 113.00 113.00 -0.50 -0.44% 146.90 1,180,783,000 52:41
2023.08.07 113.00 114.50 112.00 113.50 +1.00 +0.89% 113.32 ,766,537,750 35:60
2023.08.04 112.50 114.00 112.50 112.50 -0.00 -0.00% 113.32 ,719,954,650 41:50
2023.08.03 114.00 115.00 112.00 112.50 -2.00 -1.75% 113.32 ,911,570,500 31:43
2023.08.02 112.00 116.00 111.00 114.50 +1.50 +1.33% 113.82 1,757,609,250 46:47
2023.07.31 111.00 119.50 111.00 113.00 +3.50 +3.20% 115.08 3,461,249,500 41:56
2023.07.27 109.50 111.50 108.50 109.50 +0.50 +0.46% 120.28 1,560,398,350 47:47
2023.07.26 110.00 110.50 108.00 109.00 -0.50 -0.46% 109.16 ,823,965,450 33:64
2023.07.25 110.00 110.00 108.50 109.50 +0.50 +0.46% 126.97 ,829,179,200 42:49
2023.07.24 106.50 110.00 106.00 109.00 +3.50 +3.32% 120.41 1,249,774,800 66:31
2023.07.21 106.00 106.50 104.00 105.50 -0.00 -0.00% 105.43 ,914,031,100 37:56
2023.07.20 105.50 107.50 105.00 105.50 -0.00 -0.00% 106.47 ,864,510,950 39:57
2023.07.19 107.00 108.00 104.50 105.50 -1.50 -1.40% 105.82 ,911,270,200 36:61
2023.07.18 103.50 108.00 103.50 107.00 +3.00 +2.88% 106.43 1,232,715,450 60:38
2023.07.17 104.00 104.50 103.50 104.00 +1.00 +0.97% 129.63 ,552,960,200 35:52
2023.07.14 100.50 103.50 100.50 103.00 +2.00 +1.98% 119.50 ,879,080,550 65:31
2023.07.13 99.75 101.50 99.25 101.00 +2.00 +2.02% 130.41 ,669,942,600 52:40
2023.07.12 101.50 102.00 99.00 99.00 -2.00 -1.98% 115.71 1,112,846,325 33:62
2023.07.11 104.50 105.50 100.50 101.00 +0.00 +0.00% 117.89 1,805,135,750 41:52
2023.07.10 99.00 101.50 96.00 101.00 +2.25 +2.28% 113.26 1,263,786,150 46:52
2023.07.07 94.50 98.75 93.50 98.75 +3.75 +3.95% 109.28 1,328,802,475 58:38
2023.07.06 95.00 96.00 94.50 95.00 -1.50 -1.55% 110.19 ,556,907,125 54:40
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”
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