S50H22: EOD 23 มีนา 2565, 1006.5, -5.7, -0.56% – เงินตราห้าฮก

ChartPriceAnalysis

Price History
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2022.03.23	1018.5	1018.7	1006.5	1006.5	-5.7	-0.56%	1011.4	30,769,867,880	46:51
2022.03.22	1010.2	1014.7	1009.3	1012.4	+0.7	+0.07%	1012.2	23,915,277,720	51:47
2022.03.21	1016.2	1018.1	1008.6	1012.0	-3.8	-0.37%	1012.6	27,260,856,400	46:52
2022.03.18	1018.2	1020.7	1015.3	1015.4	-2.7	-0.27%	1018.0	32,436,510,960	48:50
2022.03.17	1015.0	1021.8	1014.8	1017.9	+8.6	+0.85%	1019.4	32,436,510,960	52:46
2022.03.16	1002.8	1011.1	1000.3	1009.3	+13.9	+1.40%	1006.0	32,560,084,860	51:45
2022.03.15	1004.0	1005.0	991.2	995.0	-12.0	-1.19%	997.4	35,434,292,460	48:50
2022.03.14	995.0	1007.5	992.4	1007.4	+4.7	+0.47%	1002.2	29,965,266,900	50:48
2022.03.11	992.0	1004.3	986.4	1002.8	+8.4	+0.84%	996.3	38,099,962,160	50:47
2022.03.10	977.1	999.8	992.0	993.8	+4.7	+0.48%	995.9	40,883,764,560	50:48
2022.03.09	977.5	989.6	971.6	989.2	+10.8	+1.10%	989.6	50,167,066,980	53:45
2022.03.08	981.5	983.8	955.5	978.5	-5.5	-0.56%	972.3	70,254,786,160	47:51
2022.03.07	998.5	998.5	974.4	983.9	-24.0	-2.38%	985.1	67,030,739,860	45:54
2022.03.04	1017.5	1018.5	1005.5	1008.0	-15.3	-1.50%	1024.4	40,128,386,840	42:56
2022.03.03	1026.0	1029.0	1020.4	1023.2	+3.4	+0.33%	1024.4	29,135,510,340	48:50
2022.03.02	1015.0	1020.6	1012.7	1019.7	+2.4	+0.24%	1017.3	32,758,050,880	50:47
2022.03.01	1016.7	1023.3	1015.2	1017.4	+9.2	+0.91%	1019.4	35,819,099,940	47:50
2022.02.28	1005.0	1016.2	1001.5	1008.1	-0.3	-0.03%	1010.1	41,536,727,960	47:51 ปูตินสั่งกองทัพนิวเคลียร์เตรียมความพร้อม
2022.02.25	1010.0	1010.8	1003.7	1008.1	+6.6	+0.66%	1007.8	34,596,694,000	48:49
2022.02.24	1003.4	1011.5	996.0	1001.1	-15.7	-1.54%	1002.6	58,229,549,640	45:53 ปูตินบุกยูเครนเต็มรูปแบบ
2022.02.23	1012.9	1019.9	1008.4	1017.3	+7.4	+0.73%	1013.9	36,368,567,120	50:48
2022.02.22	1005.4	1011.3	1000.7	1009.9	-5.0	-0.49%	1005.2	47,355,817,060	48:50
2022.02.21	1029.9	1031.0	1019.5	1020.8	-11.1	-1.08%	1024.9	20,428,990,400	39:59
2022.02.18	1029.0	1034.8	1025.7	1032.3	+3.1	+0.30%	1030.3	28,725,158,240	50:48
2022.02.17	1027.0	1037.0	1025.8	1029.1	+4.8	+0.47%	1032.3	38,502,964,700	49:49
2022.02.15	1017.5	1026.7	1015.3	1024.9	+10.9	+1.07%	1020.4	28,510,077,580	52:47
2022.02.14	1017.0	1021.3	1012.1	1014.0	-7.1	-0.70%	1016.0	28,510,077,580	46:52 ? ข่าวความตึงเครียดสถานกาณ์รัสเซียและยูเครน
2022.02.11	1018.3	1023.8	1016.0	1021.4	-2.4	-0.23%	1020.1	27,449,167,500	48:49
2022.02.10	1023.5	1027.8	1020.3	1023.6	+1.2	+0.12%	1023.4	28,055,469,900	47:51
2022.02.09	1008.1	1027.4	1007.0	1022.0	+17.0	+1.69%	1019.1	56,631,672,820	50:48
2022.02.08	997.8	1005.3	996.3	1005.2	+8.8	+0.88%	1000.4	32,362,619,240	54:45
2022.02.07	993.3	999.6	991.4	996.6	+0.9	+0.09%	995.3	29,277,307,120	50:48
2022.02.04	993.0	997.5	992.9	996.0	+5.3	+0.53%	995.3	23,125,238,840	51:46
2022.02.03	988.3	993.0	984.0	990.7	+0.0	+0.00%	990.1	28,030,748,760	52:46
2022.02.02	992.1	993.1	987.1	991.1	+2.7	+0.27%	989.8	22,936,067,100	51:47
2022.02.01	990.2	992.0	988.2	988.5	+1.9	+0.19%	990.3	20,391,506,200	49:49
2022.01.31	986.7	991.8	986.0	986.5	+5.1	+0.52%	988.9	26,543,648,320	47:50
2022.01.28	971.8	979.5	969.0	981.4	+2.4	+0.25%	982.0	30,495,651,240	52:47
2022.01.27	971.8	979.5	969.0	979.0	-6.1	-0.62%	974.4	40,579,459,100	48:50
2022.01.26	980.7	987.8	980.5	985.0	+6.4	+0.65%	984.3	29,112,794,840	52:46
2022.01.25	972.7	978.9	968.5	978.5	+1.6	+0.16%	973.8	37,433,206,560	51:47
2022.01.24	977.5	981.7	975.1	977.1	-3.1	-0.32%	980.1	24,679,585,840	47:51
2022.01.19	978.0	984.0	976.7	983.9	+3.6	+0.37%	980.1	28,154,636,120	52:46
2022.01.18	992.5	993.3	978.3	980.3	-10.1	-1.02%	983.7	39,557,002,240	44:54
2022.01.17	986.0	991.2	984.2	990.9	+4.4	+0.45%	988.7	19,911,236,620	54:44
2022.01.14	985.5	992.0	982.3	986.5	-3.9	-0.39%	985.6	32,048,024,240	48:50 ? ขาลง รอยืนยัน
2022.01.13	990.7	992.3	987.6	990.4	+0.2	+0.02%	990.7	15,091,162,120	49:49 ? จุดเริ่มต้นขาลง หรือแค่กระเพื่อม
2022.01.12	991.0	992.9	988.2	990.2	+6.0	+0.61%	990.7	23,615,657,320	49:48
2022.01.11	978.0	985.2	977.0	984.1	+6.1	+0.62%	982.1	23,815,813,780	54:44
2022.01.10	979.7	983.4	975.5	978.1	+0.8	+0.08%	979.5	28,153,473,840	49:49
2022.01.07	980.5	981.8	975.1	977.1	-2.0	-0.20%	978.6	30,341,527,000	48:51 แค่กระเพื่อม
2022.01.06	990.5	991.7	977.1	979.4	-16.9	-1.70%	982.5	46,488,606,820	42:56 ? จุดเริ่มต้นขาลง หรือแค่กระเพื่อม
2022.01.05	992.3	997.0	992.0	994.6	+1.1	+0.11%	994.5	14,523,253,000	52:46 ถ้านับจาก 1.12.21 ขึ้นมาแล้ว 73.22 จุด
2022.01.04	989.5	997.8	986.7	993.4	+6.6	+0.67%	993.9	32,149,618,960	48:50
2021.12.30	983.0	988.3	982.7	986.8	+3.8	+0.39%	985.7	19,716,693,500	49:49
2021.12.29	979.4	983.3	974.2	983.2	+7.8	+0.80%	979.8	27,007,065,480	54:44
2021.12.28	976.3	979.5	970.8	975.7	+7.4	+0.76%	975.7	36,789,264,660	46:52
2021.12.27	967.9	972.5	966.2	968.5	-1.9	-0.20%	969.3	21,897,496,500	41:58
2021.12.24	969.4	972.8	968.3	970.4	+0.3	+0.03%	970.3	15,850,031,480	39:59

S50Z21
Date	Open	High	Low	Close	Change	%Change	Average	Value	Note
2021.12.23	967.5	979.4	966.9	974.4	+10.5	+1.09%	975.0	31,922,422,160	47:51 แค่กระเพื่อม ขึ้นต่อ
2021.12.22	966.0	967.5	962.5	964.0	+1.6	+0.17%	964.7	17,204,517,500	46:53
2021.12.21	961.0	967.9	958.6	962.5	+4.6	+0.48%	963.6	28,931,055,680	50:48
2021.12.20	967.7	969.0	953.2	957.7	-17.9	-1.83%	960.4	34,383,140,420	44:53 รอยืนยันเริ่มต้นขาลง
2021.12.17	976.5	979.0	973.8	975.5	-2.9	-0.30%	975.9	21,490,289,640	46:53 ? ข่าวภาษีขายหุ้น 0.1%
2021.12.16	966.6	973.2	964.3	972.1	+8.8	+0.91%	968.8	16,829,579,960	55:43
2021.12.15	967.4	969.3	961.3	963.3	-2.9	-0.30%	964.5	21,534,579,960	46:52
2021.12.14	960.0	967.7	957.2	966.1	+1.2	+0.12%	961.7	22,546,718,160	52:46
2021.12.13	967.9	967.9	960.5	964.9	+2.1	+0.22%	964.0	25,347,044,640	46:51
2021.12.09	964.9	966.0	958.2	962.8	+0.3	+0.03%	961.5	21,708,774,860	46:52
2021.12.08	960.0	964.6	957.4	962.4	+6.4	+0.67%	961.3	24,349,925,460	50:48
2021.12.07	946.8	957.9	945.1	956.0	+13.7	+1.45%	952.6	28,259,234,780	54:45
2021.12.03	947.5	949.0	942.1	942.1	-5.3	-0.56%	944.7	21,180,580,020	47:51
2021.12.02	937.7	947.8	937.3	947.4	+1.9	+0.20%	942.3	31,190,794,400	53:45
2021.12.01	936.0	945.8	928.8	945.2	+15.9	+1.71%	939.1	52,319,117,380	53:45 จุดเริ่มขาขึ้น คลื่นกลาง
2021.11.30	950.0	958.5	928.8	928.8	-17.7	-1.87%	944.1	57,998,885,360	45:52
2021.11.29	965.0	966.4	945.3	946.3	-14.8	-1.54%	954.9	52,099,281,860	46:52
2021.11.26	969.7	982.6	958.3	961.0	-26.4	-2.67%	969.6	51,610,758,900	40:58 ยืนยันจุดจบขาขึ้น คลื่นกลาง
2021.11.25	990.0	991.2	986.0	987.5	-0.8	-0.08%	987.9	18,723,565,640	43:56
2021.11.24	986.5	993.4	985.5	988.3	+2.0	+0.20%	990.3	28,528,942,600	49:50 จุดจบขาขึ้น คลื่นกลาง
2021.11.23	985.5	989.5	984.8	986.4	-0.9	-0.09%	987.1	18,274,400,380	46:52
2021.11.22	982.5	990.0	980.2	987.5	+4.7	+0.48%	986.4	24,077,304,520	53:45
2021.11.19	986.9	990.9	982.0	982.2	-4.4	-0.45%	985.4	28,141,131,520	46:52
2021.11.18	982.0	988.0	980.1	986.9	+2.7	+0.27%	985.3	20,065,976,980	56:42
2021.11.17	986.0	988.7	983.5	984.1	-2.4	-0.24%	985.3	20,236,395,900	47:52
2021.11.16	987.2	989.0	983.6	986.5	+3.2	+0.33%	986.9	21,389,737,720	49:49
2021.11.15	982.0	984.3	979.7	983.3	+2.9	+0.30%	982.7	16,447,183,840	49:49
2021.11.12	981.4	982.5	979.5	980.2	+1.1	+0.11%	980.9	16,632,038,540	48:51
2021.11.11	975.0	980.0	974.1	979.2	+2.0	+0.20%	977.0	20,747,703,220	49:49
2021.11.10	975.0	978.8	970.5	977.5	-1.5	-0.15%	975.2	25,176,141,680	51:46
2021.11.09	979.5	982.3	976.4	978.7	+0.5	+0.05%	979.4	22,877,749,180	47:52
2021.11.08	979.4	984.9	976.1	978.1	-0.5	-0.05%	979.6	26,302,682,160	46:53
2021.11.05	979.1	980.4	975.4	978.5	-0.4	-0.04%	977.8	21,420,930,120	48:50
2021.11.04	972.9	981.8	968.3	979.0	+7.1	+0.73%	976.3	36,481,386,860	51:47
2021.11.03	973.8	975.0	968.0	972.0	+0.5	+0.05%	971.7	25,370,929,240	50:49
2021.11.02	970.1	974.0	967.5	971.5	+0.7	+0.07%	971.2	22,159,824,680	50:48
2021.11.01	978.5	979.5	966.7	970.8	-3.9	-0.40%	972.1	35,836,628,640	46:52
2021.10.29	975.0	977.0	971.2	974.5	-0.5	-0.05%	973.7	22,716,243,920	47:51
2021.10.28	973.8	978.7	972.1	975.1	-0.8	-0.08%	975.4	21,295,096,940	48:50
2021.10.27	981.5	981.6	975.5	975.8	-8.2	-0.83%	978.0	25,961,890,160	42:56
2021.10.26	980.3	984.8	975.9	984.2	+4.0	+0.41%	981.2	31,219,555,980	52:46
2021.10.25	991.0	991.9	979.3	979.3	-8.9	-0.90%	982.8	29,342,697,300	39:59
2021.10.21	985.3	989.3	982.0	988.5	+5.2	+0.53%	986.8	24,332,296,120	51:45
2021.10.20	980.0	984.7	979.6	983.2	+1.4	+0.14%	982.9	19,370,086,420	50:49
2021.10.19	993.5	994.9	978.5	982.0	-8.9	-0.90%	984.7	37,382,071,920	44:54
2021.10.18	987.0	991.5	985.5	991.0	+4.5	+0.46%	988.9	21,678,987,880	50:48
2021.10.15	989.0	992.0	984.5	986.5	-0.9	-0.09%	988.1	24,800,954,160	44:54
2021.10.14	988.6	994.0	983.3	987.9	+0.5	+0.05%	987.3	28,741,560,280	46:51
2021.10.12	985.7	991.0	982.6	987.6	+6.2	+0.63%	986.1	25,573,787,420	48:49
2021.10.11	986.6	988.9	976.6	981.3	-1.9	-0.19%	981.8	26,046,895,360	45:53
2021.10.08	985.8	987.3	980.3	983.3	+3.6	+0.37%	983.3	25,918,196,280	50:48
2021.10.07	972.0	983.2	971.7	980.7	+14.4	+1.49%	978.8	38,014,768,180	51:46
2021.10.06	973.8	976.5	965.5	966.0	-8.6	-0.88%	970.7	36,858,643,240	47:51 SET50 Future ผิดปกติ
2021.10.05	965.2	977.2	963.1	974.9	+7.9	+0.82%	971.1	34,933,860,340	52:47
2021.10.04	962.9	970.9	960.5	967.1	+7.0	+0.73%	967.1	30,125,499,680	51:47
2021.10.01	956.6	964.4	953.3	959.8	-2.4	-0.25%	958.5	38,445,566,560	51:47
2021.09.30	963.4	973.0	958.4	962.0	-2.1	-0.94%	964.3	42,543,436,520	45:53
2021.09.29	969.7	975.7	962.0	971.6	+3.8	+0.39%	968.9	35,925,603,320	52:46
2021.09.28	976.6	977.5	966.7	967.3	-4.2	-0.43%	971.8	45,467,807,960	50:48

แนวต้านสำคัญ
SET 1660
SET50 1000

ชันสูตรสิ้นวัน

su_note note_color=”#f5124e” text_color=”#ffffff”

Leave a Comment Cancel reply