ChartPriceAnalysis
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.12.04 | 853.1 | 861.4 | 848.0 | 856.2 | +2.5 | +0.29% | 855.5 | 36,858,000,000 | 48:51 |
| 2023.12.01 | 854.0 | 856.0 | 850.3 | 853.8 | +2.2 | +0.26% | 853.4 | 26,344,690,000 | 47:52 |
| 2023.11.30 | 855.8 | 861.4 | 849.7 | 851.5 | -6.9 | -0.80% | 856.0 | 46,202,840,000 | 47:52 |
| 2023.11.29 | 871.0 | 871.9 | 857.7 | 858.1 | -10.2 | -1.17% | 864.3 | 41,151,433,000 | 47:52 |
| 2023.11.28 | 863.6 | 870.4 | 862.2 | 868.3 | +7.4 | +0.86% | 866.7 | 31,560,134,000 | 51:48 |
| 2023.11.27 | 862.0 | 864.1 | 856.1 | 860.7 | -3.7 | -0.43% | 860.0 | 33,605,654,000 | 47:52 |
| 2023.11.24 | 868.1 | 871.8 | 862.6 | 864.3 | -4.9 | -0.56% | 866.2 | 30,255,264,000 | 47:52 |
| 2023.11.23 | 874.4 | 877.0 | 866.3 | 869.2 | -5.8 | -0.66% | 870.4 | 33,569,422,000 | 47:52 |
| 2023.11.22 | 880.1 | 881.8 | 870.3 | 874.5 | -6.5 | -0.74% | 875.4 | 38,351,487,000 | 45:55 |
| 2023.11.21 | 883.4 | 885.5 | 878.0 | 880.9 | +0.0 | +0.00% | 881.5 | 29,635,828,880 | 48:50 |
| 2023.11.20 | 878.7 | 881.3 | 873.5 | 881.0 | +3.2 | +0.36% | 877.7 | 28,380,546,000 | 52:47 |
| 2023.11.17 | 877.5 | 884.3 | 872.7 | 877.7 | -2.7 | -0.31% | 877.7 | 41,982,836,000 | 48:51 |
| 2023.11.16 | 878.0 | 880.9 | 875.7 | 880.6 | -0.6 | -0.07% | 878.1 | 28,394,000,000 | 49:49 |
| 2023.11.15 | 872.1 | 882.6 | 872.0 | 881.6 | +19.5 | +2.26% | 877.6 | 45,743,913,000 | 54:44 |
| 2023.11.14 | 866.8 | 868.5 | 858.5 | 862.3 | -0.5 | -0.06% | 863.1 | 37,491,416,000 | 47:52 |
| 2023.11.13 | 860.1 | 864.7 | 854.3 | 862.7 | +3.1 | +0.36% | 859.9 | 42,616,344,000 | 51:48 |
| 2023.11.10 | 864.0 | 869.5 | 858.2 | 859.3 | -12.9 | -1.48% | 862.7 | 47,553,950,000 | 48:51 |
| 2023.11.09 | 876.9 | 877.0 | 860.7 | 872.1 | -3.1 | -0.35% | 867.6 | 58,731,991,000 | 49:51 |
| 2023.11.08 | 873.4 | 877.5 | 870.1 | 875.4 | +3.9 | +0.45% | 873.9 | 32,642,602,000 | 50:49 |
| 2023.11.07 | 873.1 | 880.0 | 869.8 | 871.7 | -5.8 | -0.66% | 874.7 | 44,069,794,000 | 48:51 |
| 2023.11.06 | 884.0 | 887.5 | 876.0 | 877.2 | -0.8 | -0.09% | 881.9 | 40,315,106,000 | 46:53 |
| 2023.11.03 | 877.5 | 881.4 | 874.4 | 877.9 | +6.9 | +0.79% | 877.9 | 33,127,173,000 | 49:50 |
| 2023.11.02 | 864.0 | 872.8 | 864.0 | 871.0 | +16.0 | +1.87% | 868.4 | 40,717,654,000 | 52:47 |
| 2023.11.01 | 859.0 | 862.7 | 849.2 | 854.6 | -4.4 | -0.51% | 856.4 | 47,623,324,000 | 50:50 |
| 2023.10.31 | 869.0 | 869.0 | 852.8 | 858.9 | -9.4 | -1.08% | 858.7 | 44,479,511,000 | 46:53 |
| 2023.10.30 | 856.0 | 869.4 | 853.5 | 868.4 | +9.3 | +1.08% | 863.8 | 44,892,540,000 | 52:47 |
| 2023.10.27 | 853.0 | 863.3 | 847.7 | 858.8 | +11.9 | +1.41% | 855.1 | 49,468,200,000 | 53:46 |
| 2023.10.26 | 860.0 | 861.7 | 845.2 | 846.7 | -20.0 | -2.31% | 853.0 | 45,555,970,000 | 45:54 ต่ำสุด |
| 2023.10.25 | 869.4 | 874.9 | 863.7 | 867.0 | +5.6 | +0.65% | 869.0 | 45,845,291,000 | 48:50 |
| 2023.10.24 | 857.2 | 867.0 | 857.1 | 862.0 | +0.3 | +0.03% | 868.7 | 39,820,859,000 | 51:48 |
| 2023.10.20 | 876.0 | 878.4 | 861.3 | 861.4 | -18.0 | -2.05% | 868.7 | 53,121,773,000 | 47:52 |
| 2023.10.19 | 884.4 | 884.5 | 874.7 | 879.7 | -11.2 | -1.26% | 878.6 | 45,977,763,000 | 47:52 |
| 2023.10.18 | 880.2 | 895.7 | 879.2 | 891.1 | +9.6 | +1.09% | 889.1 | 49,859,898,000 | 51:48 |
| 2023.10.17 | 881.0 | 887.8 | 879.1 | 881.5 | +2.8 | +0.32% | 883.3 | 37,180,186,000 | 53:46 |
| 2023.10.16 | 887.0 | 887.0 | 868.6 | 878.9 | -13.9 | -1.56% | 876.8 | 53,958,719,000 | 45:54 |
| 2023.10.12 | 897.8 | 898.9 | 890.1 | 892.9 | -2.2 | -0.25% | 893.2 | 31,002,170,000 | 45:54 |
| 2023.10.11 | 883.1 | 898.0 | 880.5 | 895.2 | +16.2 | +1.84% | 890.6 | 50,643,698,000 | 51:48 |
| 2023.10.10 | 883.9 | 883.9 | 875.9 | 879.3 | +3.7 | +0.42% | 879.8 | 31,877,676,000 | 46:53 |
| 2023.10.09 | 873.0 | 878.0 | 870.0 | 875.6 | -0.9 | -0.10% | 875.2 | 38,381,703,000 | 49:50 |
| 2023.10.06 | 887.0 | 892.9 | 873.8 | 876.2 | -11.3 | -1.27% | 885.0 | 46,014,583,000 | 47:52 |
| 2023.10.05 | 888.0 | 889.4 | 880.8 | 887.7 | +0.9 | +0.10% | 885.0 | 42,807,661,000 | 53:46 |
| 2023.10.04 | 870.0 | 888.1 | 868.0 | 886.9 | +4.2 | +0.48% | 881.5 | 52,740,825,000 | 50:48 |
| 2023.10.03 | 895.0 | 896.9 | 880.6 | 882.7 | -18.8 | -2.09% | 886.4 | 61,590,230,000 | 45:54 |
| 2023.10.02 | 904.0 | 907.2 | 896.4 | 901.7 | +0.1 | +0.01% | 902.7 | 48,801,330,000 | 48:51 |
| 2023.09.29 | 913.0 | 914.4 | 900.1 | 901.8 | -10.0 | -1.10% | 908.2 | 58,929,940,000 | 47:53 |
| 2023.09.28 | 917.5 | 923.9 | 910.6 | 911.8 | -5.7 | -0.62% | 916.9 | 57,685,109,000 | 47:53 |
| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2023.09.28 | 918.0 | 923.0 | 911.2 | 911.6 | -7.1 | -0.77% | 916.6 | 7,762,463,000 | 47:51 |
| 2023.09.27 | 914.5 | 922.4 | 914.5 | 918.7 | +1.1 | +0.12% | 918.1 | 11,095,706,000 | 53:46 |
| 2023.09.26 | 923.0 | 927.0 | 915.2 | 917.4 | -6.5 | -0.70% | 920.8 | 23,777,128,000 | 50:50 |
| 2023.09.25 | 930.7 | 932.1 | 922.9 | 924.0 | -7.8 | -0.84% | 926.8 | 24,723,307,360 | 49:51 |
| 2023.09.22 | 922.0 | 934.6 | 922.0 | 932.2 | +8.4 | +0.91% | 929.3 | 38,192,801,140 | 53:47 |
| 2023.09.21 | 917.0 | 926.8 | 916.4 | 923.7 | +1.0 | +0.11% | 922.5 | 32,677,099,000 | 48:51 |
| 2023.09.20 | 930.6 | 931.7 | 920.4 | 922.7 | -10.4 | -1.11% | 924.5 | 39,281,273,000 | 47:53 |
| 2023.09.19 | 936.0 | 937.5 | 931.1 | 933.2 | -2.8 | -0.30% | 934.3 | 28,278,256,000 | 45:54 |
| 2023.09.18 | 944.5 | 944.9 | 935.3 | 935.9 | -10.2 | -1.08% | 938.1 | 38,508,036,000 | 42:57 |
| 2023.09.15 | 947.9 | 949.4 | 944.0 | 946.3 | +1.6 | +0.17% | 946.7 | 31,540,187,000 | 49:50 |
| 2023.09.14 | 938.8 | 946.6 | 937.7 | 944.7 | +6.8 | +0.73% | 942.4 | 34,749,529,000 | 54:46 |
| 2023.09.13 | 940.9 | 941.8 | 936.5 | 937.8 | -3.2 | -0.34% | 938.9 | 25,588,120,000 | 47:52 |
| 2023.09.12 | 938.5 | 944.2 | 937.4 | 941.1 | +3.6 | +0.38% | 941.9 | 29,530,001,000 | 51:48 |
| 2023.09.11 | 940.2 | 942.5 | 934.2 | 937.4 | -2.8 | -0.34% | 938.3 | 32,075,848,000 | 50:50 |
| 2023.09.08 | 943.5 | 944.8 | 939.9 | 940.2 | -4.6 | -0.49% | 945.2 | 25,653,644,000 | 47:53 |
| 2023.09.07 | 941.9 | 949.8 | 940.6 | 944.9 | +0.9 | +0.10% | 945.2 | 40,410,619,000 | 48:51 |
| 2023.09.06 | 942.1 | 946.5 | 939.2 | 944.0 | +0.1 | +0.01% | 943.2 | 37,791,169,000 | 48:52 |
| 2023.09.05 | 944.0 | 947.7 | 941.5 | 943.9 | -2.6 | -0.27% | 944.3 | 26,600,391,000 | 48:51 |
| 2023.09.04 | 955.5 | 955.9 | 944.2 | 946.5 | -6.3 | -0.66% | 949.0 | 37,655,579,000 | 42:57 |
| 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 สูงสุด |
| 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 |
ชันสูตรสิ้นวัน