Blog

S50Z23: EOD 18 ธันวา 2566,   863.6,  +0.6,  +0.07%

S50Z23 S50U23 S50M23 S50H23 S50U22 S50M22 S50H22

ChartPriceAnalysis
S50Z23 – 2023.12.18
S50Z23 – 2023.12.18
S50Z23 – 2023.12.18
S50Z23 – 2023.12.18
S50Z23 – 2023.12.18
Price History
Date Open High Low Close Change %Change Average Value Note
2023.12.18 862.0 864.9 858.3 863.6 +0.6 +0.07% 861.3 23,260,169,000 51:48
2023.12.15 861.0 866.5 858.5 862.8 +8.0 +0.94% 863.3 31,116,759,000 49:50
2023.12.14 847.0 856.9 847.0 854.7 +14.7 +1.75% 852.6 36,546,451,000 52:46
2023.12.13 848.7 849.3 839.6 839.8 -11.0 -1.29% 843.4 29,034,017,000 44:55
2023.12.12 857.6 858.0 847.2 850.7 -2.9 -0.34% 853.8 26,968,583,920 48:51
2023.12.08 850.0 858.2 849.5 853.8 +4.4 +0.52% 853.8 31,249,004,000 52:47
2023.12.07 851.3 852.7 845.4 849.3 -7.3 -0.85% 849.5 34,287,535,000 46:53
2023.12.06 857.8 860.5 852.3 856.5 +0.2 +0.02% 856.6 28,646,502,000 47:52
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
S50U23
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

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