| Date | Open | High | Low | Close | Change | %Change | Average | Value | Note |
|---|---|---|---|---|---|---|---|---|---|
| 2024.03.28 | 848.6 | 849.5 | 838.0 | 838.1 | -8.5 | -1.00% | 844.5 | 7,028,979,000 | 45:54 |
| 2024.03.27 | 845.3 | 849.9 | 842.4 | 846.9 | +1.7 | +0.20% | 847.0 | 9,331,325,000 | 50:50 |
| 2024.03.26 | 843.6 | 846.5 | 840.9 | 845.1 | +1.7 | +0.20% | 843.9 | 11,492,596,000 | 52:47 |
| 2024.03.25 | 848.0 | 851.1 | 840.7 | 843.2 | -5.8 | -0.68% | 845.1 | 24,414,076,000 | 48:51 |
| 2024.03.22 | 847.8 | 850.9 | 845.6 | 849.3 | -1.8 | -0.21% | 848.5 | 24,052,412,000 | 50:49 |
| 2024.03.21 | 845.5 | 853.3 | 845.5 | 851.1 | +12.4 | +1.48% | 850.1 | 32,402,168,000 | 52:46 |
| 2024.03.20 | 847.0 | 847.2 | 837.1 | 838.6 | -4.8 | -0.57% | 841.7 | 23,002,162,000 | 46:53 |
| 2024.03.19 | 847.0 | 850.0 | 841.6 | 843.3 | -4.0 | -0.47% | 845.3 | 27,701,209,000 | 46:54 |
| 2024.03.18 | 845.4 | 852.5 | 845.0 | 847.4 | +1.1 | +0.13% | 849.0 | 25,565,319,000 | 45:54 |
| 2024.03.15 | 849.7 | 849.9 | 845.0 | 846.4 | -6.4 | -0.75% | 847.2 | 29,286,008,000 | 45:54 |
| 2024.03.14 | 845.4 | 853.6 | 844.6 | 852.8 | +7.4 | +0.88% | 850.0 | 27,433,289,000 | 54:45 |
| 2024.03.13 | 844.6 | 448.8 | 841.3 | 845.2 | +2.5 | +0.30% | 845.8 | 26,197,953,000 | 49:50 |
| 2024.03.12 | 843.4 | 845.5 | 838.9 | 842.9 | +1.8 | +0.21% | 841.9 | 27,465,205,000 | 51:48 |
| 2024.03.11 | 844.0 | 847.7 | 840.3 | 840.9 | -3.2 | -0.38% | 842.9 | 23,551,341,000 | 45:54 |
| 2024.03.08 | 839.5 | 846.2 | 835.7 | 844.3 | +8.0 | +0.96% | 842.0 | 30,892,375,000 | 52:47 |
| 2024.03.07 | 834.0 | 839.0 | 830.5 | 836.5 | +1.8 | +0.22% | 834.4 | 27,895,841,000 | 52:47 |
| 2024.03.06 | 825.0 | 837.0 | 823.6 | 834.8 | +8.7 | +1.05% | 832.4 | 33,140,198,000 | 52:47 |
| 2024.03.05 | 828.4 | 828.6 | 820.1 | 826.4 | -3.8 | -0.46% | 824.5 | 33,862,353,000 | 49:50 |
| 2024.03.04 | 827.4 | 835.5 | 827.1 | 830.2 | +4.0 | +0.48% | 831.6 | 33,837,427,000 | 50:49 |
| 2024.03.01 | 834.0 | 836.0 | 825.7 | 825.7 | -7.8 | -0.94% | 831.6 | 34,204,361,000 | 48:51 |
| 2024.02.29 | 837.0 | 840.4 | 830.6 | 833.2 | -3.5 | -0.42% | 835.2 | 31,397,340,000 | 47:52 |
| 2024.02.28 | 844.1 | 844.4 | 836.4 | 836.6 | -9.8 | -1.16% | 840.3 | 24,184,131,000 | 41:58 |
| 2024.02.27 | 849.1 | 853.9 | 844.3 | 846.5 | -5.0 | -0.59% | 847.5 | 32,399,209,000 | 45:54 |
| 2024.02.23 | 855.9 | 856.0 | 849.7 | 851.8 | -2.1 | -0.25% | 852.5 | 20,762,614,000 | 43:55 |
| 2024.02.22 | 850.8 | 854.7 | 848.2 | 854.0 | +6.3 | +0.74% | 851.8 | 32,961,183,000 | 51:47 |
| 2024.02.21 | 839.0 | 849.7 | 836.2 | 847.9 | +9.9 | +1.18% | 844.5 | 42,045,729,000 | 48:51 |
| 2024.02.20 | 840.0 | 841.2 | 835.0 | 837.8 | -2.0 | -0.24% | 837.2 | 23,177,480,000 | 46:53 |
| 2024.02.19 | 835.5 | 842.1 | 835.2 | 840.1 | +2.3 | +0.27% | 839.6 | 20,772,698,000 | 49:50 |
| 2024.02.16 | 841.6 | 843.4 | 836.7 | 837.8 | +0.2 | +0.02% | 839.7 | 24,214,265,000 | 46:52 |
| 2024.02.15 | 837.0 | 839.5 | 833.8 | 837.6 | +1.5 | +0.18% | 836.6 | 25,039,466,000 | 52:47 |
| 2024.02.14 | 837.0 | 837.0 | 831.9 | 836.3 | -8.1 | -0.96% | 834.7 | 30,701,986,000 | 47:51 |
| 2024.02.13 | 846.6 | 848.5 | 844.2 | 844.3 | +0.7 | +0.08% | 846.1 | 19,952,194,000 | 46:52 |
| 2024.02.12 | 839.5 | 845.8 | 839.4 | 843.8 | +3.6 | +0.43% | 843.2 | 21,495,804,000 | 51:48 |
| 2024.02.09 | 842.0 | 843.0 | 838.7 | 840.0 | -3.5 | -0.41% | 840.9 | 21,000,297,000 | 46:53 |
| 2024.02.08 | 847.9 | 851.7 | 842.7 | 843.1 | -6.2 | -0.73% | 846.2 | 29,485,632,000 | 47:52 |
| 2024.02.07 | 850.0 | 851.2 | 846.5 | 849.3 | +2.3 | +0.27% | 849.1 | 22,316,421,000 | 52:48 |
| 2024.02.06 | 839.2 | 849.7 | 838.6 | 846.8 | +7.7 | +0.92% | 845.5 | 28,414,696,000 | 52:47 |
| 2024.02.05 | 842.1 | 843.0 | 838.3 | 839.2 | -4.4 | -0.52% | 840.2 | 29,009,206,000 | 48:51 ยืนยันขาขึ้น? หรือแค่กระเพื่อม? |
| 2024.02.02 | 836.0 | 844.4 | 835.5 | 843.9 | +13.3 | +1.60% | 840.7 | 34,480,942,000 | 54:44 |
| 2024.02.01 | 827.5 | 833.9 | 826.2 | 830.7 | +1.0 | +0.12% | 830.1 | 32,959,049,000 | 54:45 |
| 2024.01.31 | 834.9 | 835.1 | 826.8 | 829.3 | -6.1 | -0.73% | 830.4 | 32,696,880,000 | 46:54 |
| 2024.01.30 | 834.9 | 837.7 | 832.8 | 835.4 | -0.7 | -0.08% | 835.1 | 25,159,494,000 | 51:48 |
| 2024.01.29 | 837.0 | 840.0 | 831.5 | 835.7 | +1.4 | +0.17% | 835.6 | 29,259,441,320 | 49:50 |
| 2024.01.26 | 837.1 | 839.6 | 830.2 | 834.6 | -2.2 | -0.26% | 834.7 | 28,263,259,000 | 47:52 |
| 2024.01.25 | 840.0 | 840.1 | 832.8 | 837.0 | -3.7 | -0.44% | 836.2 | 27,702,880,000 | 46:53 |
| 2024.01.24 | 824.0 | 841.4 | 824.0 | 841.1 | +15.3 | +1.85% | 832.5 | 42,927,405,000 | 55:45 |
| 2024.01.23 | 836.2 | 836.5 | 822.5 | 826.1 | -6.1 | -0.73% | 830.5 | 36,630,100,000 | 46:53 New Low |
| 2024.01.22 | 841.4 | 841.9 | 831.1 | 832.2 | -7.2 | -0.86% | 834.1 | 30,746,379,000 | 45:54 |
| 2024.01.19 | 838.9 | 842.0 | 837.1 | 839.3 | +3.4 | +0.41% | 839.7 | 26,331,676,000 | 52:47 |
| 2024.01.18 | 840.0 | 842.3 | 833.2 | 835.9 | -3.1 | -0.37% | 837.6 | 35,868,772,000 | 50:49 |
| 2024.01.17 | 848.3 | 849.4 | 836.1 | 839.0 | -12.9 | -1.51% | 842.3 | 38,087,880,000 | 48:51 |
| 2024.01.16 | 854.9 | 855.8 | 850.7 | 851.9 | -4.4 | -0.51% | 854.9 | 26,994,378,000 | 46:53 |
| 2024.01.15 | 863.0 | 863.4 | 855.5 | 856.3 | -4.9 | -0.57% | 859.4 | 23,124,921,900 | 44:55 |
| 2024.01.12 | 860.9 | 862.7 | 857.7 | 861.1 | -0.1 | -0.01% | 860.4 | 26,367,689,000 | 48:51 |
| 2024.01.11 | 866.0 | 866.5 | 860.3 | 861.2 | -1.8 | -0.21% | 862.7 | 25,289,183,000 | 45:53 |
| 2024.01.10 | 863.0 | 866.0 | 861.1 | 863.2 | -1.0 | -0.12% | 863.3 | 26,636,056,920 | 48:51 |
| 2024.01.09 | 864.6 | 867.3 | 860.1 | 860.5 | -0.3 | -0.03% | 864.0 | 27,666,771,860 | 42:58 |
| 2024.01.08 | 866.3 | 869.3 | 863.1 | 864.6 | -4.6 | -0.53% | 865.9 | 25,600,176,540 | 48:51 |
| 2024.01.05 | 875.2 | 878.3 | 869.0 | 869.0 | -6.2 | -0.71% | 872.3 | 27,544,539,960 | 45:54 |
| 2024.01.04 | 872.4 | 877.3 | 867.6 | 875.1 | +0.5 | +0.06% | 872.3 | 39,092,841,000 | 49:50 |
| 2024.01.03 | 876.8 | 879.8 | 874.2 | 874.4 | -4.4 | -0.50% | 876.9 | 26,855,398,000 | 44:55 |
| 2024.01.02 | 871.1 | 881.5 | 870.5 | 878.7 | +5.6 | +0.65% | 877.6 | 31,332,756,820 | 53:46 |
| 2023.12.28 | 872.0 | 875.5 | 872.0 | 873.3 | +3.1 | +0.36% | 873.8 | 22,743,834,920 | 48:51 |
| 2023.12.27 | 875.0 | 876.4 | 869.8 | 870.2 | -2.7 | -0.31% | 873.8 | 28,629,868,160 | 46:53 |
| 2023.12.26 | 869.4 | 874.4 | 868.4 | 873.1 | +5.3 | +0.61% | 872.2 | 18,199,033,000 | 51:48 |
| 2023.12.25 | 865.0 | 870.0 | 865.0 | 867.9 | +3.0 | +0.35% | 868.0 | 11,600,100,000 | 51:48 |
| 2023.12.22 | 868.6 | 869.1 | 860.7 | 864.9 | -3.0 | -0.35% | 863.8 | 16,282,644,000 | 44:56 |
EOD 28 มีนา 2567, 838.1, -8.5, -1.00%
EOD 27 มีนา 2567, 846.9, +1.7, +0.20%
EOD 26 มีนา 2567, 845.1, +1.7, +0.20%
EOD 25 มีนา 2567, 843.2, -5.8, -0.68%
EOD 22 มีนา 2567, 849.3, -1.8, -0.21%
EOD 21 มีนา 2567, 851.1, +12.4, +1.48%
EOD 20 มีนา 2567, 838.6, -4.8, -0.57%
EOD 19 มีนา 2567, 843.3, -4.0, -0.47%
EOD 18 มีนา 2567, 847.4, +1.1, +0.13%
EOD 15 มีนา 2567, 846.4, -6.4, -0.75%
EOD 14 มีนา 2567, 852.8, +7.4, +0.88%
EOD 13 มีนา 2567, 845.2, +2.5, +0.30%
EOD 12 มีนา 2567, 842.9, +1.8, +0.21%
EOD 11 มีนา 2567, 840.9, -3.2, -0.38%
EOD 08 มีนา 2567, 844.3, +8.0, +0.96%
EOD 07 มีนา 2567, 836.5, +1.8, +0.22%
EOD 06 มีนา 2567, 834.8, +8.7, +1.05%
EOD 05 มีนา 2567, 826.4, -3.8, -0.46%
EOD 04 มีนา 2567, 830.2, +4.0, +0.48%
EOD 01 มีนา 2567, 825.7, -7.8, -0.94%
EOD 29 กุมภา 2567, 833.2, -3.5, -0.42%
EOD 28 กุมภา 2567, 836.6, -9.8, -1.16%
EOD 27 กุมภา 2567, 846.5, -5.0, -0.59%
EOD 23 กุมภา 2567, 851.8, -2.1, -0.25%
EOD 22 กุมภา 2567, 854.0, +6.3, +0.74%
EOD 21 กุมภา 2567, 847.9, +9.9, +1.18%
EOD 20 กุมภา 2567, 837.8, -2.0, -0.24%
EOD 19 กุมภา 2567, 840.1, +2.3, +0.27%
EOD 16 กุมภา 2567, 837.8, +0.2, +0.02%
EOD 15 กุมภา 2567, 837.6, +1.5, +0.18%
EOD 14 กุมภา 2567, 836.3, -8.1, -0.96%
EOD 13 กุมภา 2567, 844.3, +0.7, +0.08%
EOD 12 กุมภา 2567, 843.8, +3.6, +0.43%
EOD 09 กุมภา 2567, 840.0, -3.5, -0.41%
EOD 08 กุมภา 2567, 843.1, -6.2, -0.73%
EOD 07 กุมภา 2567, 849.3, +2.3, +0.27%
EOD 06 กุมภา 2567, 846.8, +7.7, +0.92%
EOD 05 กุมภา 2567, 839.2, -4.4, -0.52%
EOD 02 กุมภา 2567, 843.9, +13.3, +1.60%
EOD 01 กุมภา 2567, 830.7, +1.0, +0.12%
EOD 31 มกรา 2567, 829.3, -6.1, -0.73%
EOD 30 มกรา 2567, 835.4, -0.7, -0.08%
EOD 29 มกรา 2567, 835.7, +1.4, +0.17%
EOD 26 มกรา 2567, 834.6, -2.2, -0.26%
EOD 25 มกรา 2567, 837.0, -3.7, -0.44%
EOD 24 มกรา 2567, 841.1, +15.3, +1.85%
EOD 23 มกรา 2567, 826.1, -6.1, -0.73%
EOD 22 มกรา 2567, 832.2, -7.2, -0.86%
EOD 19 มกรา 2567, 839.3, +3.4, +0.41%
EOD 18 มกรา 2567, 835.9, -3.1, -0.37%
EOD 17 มกรา 2567, 839.0, -12.9, -1.51%
EOD 16 มกรา 2567, 851.9, -4.4, -0.51%
EOD 15 มกรา 2567, 856.3, -4.9, -0.57%
EOD 12 มกรา 2567, 861.1, -0.1, -0.01%
EOD 11 มกรา 2567, 861.2, -1.8, -0.21%
EOD 10 มกรา 2567, 863.2, -1.0, -0.12%
EOD 09 มกรา 2567, 860.5, -0.3, -0.03%
EOD 08 มกรา 2567, 864.6, -4.6, -0.53%
EOD 05 มกรา 2567, 869.0, -6.2, -0.71%
EOD 04 มกรา 2567, 875.1, +0.5, +0.06%
EOD 03 มกรา 2567, 874.4, -4.4, -0.50%
EOD 02 มกรา 2567, 878.7, +5.6, +0.65%
EOD 28 ธันวา 2566, 873.3, +3.1, +0.36%
EOD 27 ธันวา 2566, 870.2, -2.7, -0.31%
EOD 26 ธันวา 2566, 873.1, +5.3, +0.61%
EOD 25 ธันวา 2566, 867.9, +3.0, +0.35%
EOD 22 ธันวา 2566, 864.9, -3.0, -0.35%
