SET50 Index

SET50 4/5 SET50 3/4 SET50 2/4 SET50 1/4 S50Z24 S50H25 S50M25 S50U24 DJIA

ChartPointAnalysis

Date	Open	High	Low	Close	Change	%Change	Value	Note
2026.09.04	1,068.20	1,074.73	1,063.32	1,071.53	+8.05	+0.76%	49,199.36
2026.09.03	1,069.52	1,070.58	1,061.08	1,063.48	+3.25	+0.31%	50,022.94
2026.09.02	1,068.36	1,069.86	1,058.41	1,060.23	-8.38	-0.78%	47,985.25
2026.09.01	1,075.55	1,076.88	1,066.13	1,068.61	-2.76	-0.26%	55,240.47
2026.08.31	1,064.88	1,071.71	1,063.57	1,071.37	+5.16	+0.48%	57,452.85
2026.08.28	1,066.72	1,070.90	1,060.69	1,066.21	-5.32	-0.50%	51,964.70
2026.08.27	1,081.52	1,083.56	1,070.82	1,071.53	-5.03	-0.47%	48,118.42
2026.08.26	1,075.81	1,081.37	1,072.22	1,076.56	+3.64	+0.34%	54,642.80
2026.08.25	1,075.39	1,076.48	1,070.38	1,072.92	-0.68	-0.06%	44,855.75
2026.08.24	1,078.47	1,080.87	1,068.95	1,073.60	-7.11	-0.66%	45,616.10
2026.08.21	1,078.09	1,086.04	1,077.64	1,080.71	+5.45	+0.51%	52,053.72
2026.08.20	1,080.01	1,082.50	1,073.92	1,075.26	+0.44	+0.04%	53,611.10
2026.08.19	1,077.02	1,080.11	1,073.64	1,074.82	-7.78	-0.72%	77,111.82
2026.08.18	1,085.18	1,088.22	1,079.71	1,082.60	-1.87	-0.17%	58,906.61
2026.08.17	1,078.68	1,087.02	1,078.19	1,084.47	+9.21	+0.86%	49,336.42
2026.08.14	1,081.53	1,085.29	1,071.70	1,075.26	-4.99	-0.46%	57,196.31
2026.08.13	1,083.84	1,085.28	1,077.98	1,080.25	-0.47	-0.04%	56,604.77
2026.08.11	1,085.14	1,088.35	1,078.25	1,080.72	-3.32	-0.31%	51,476.85
2026.08.10	1,085.01	1,090.10	1,084.04	1,084.04	+2.25	+0.21%	46,028.87
2026.08.07	1,084.06	1,086.13	1,079.51	1,081.79	-3.06	-0.28%	48,348.02
2026.08.06	1,077.79	1,092.06	1,077.61	1,084.85	+7.59	+0.70%	67,896.63
2026.08.05	1,086.78	1,089.24	1,073.79	1,077.26	-5.38	-0.50%	69,989.36
2026.08.04	1,087.34	1,089.81	1,081.31	1,082.64	-1.99	-0.18%	59,575.04
2026.08.03	1,086.93	1,089.41	1,077.75	1,084.63	-0.91	-0.08%	55,757.81
2026.07.31	1,078.06	1,088.55	1,077.14	1,085.54	+12.41	+1.16%	67,328.57
2026.07.30	1,074.29	1,078.26	1,064.87	1,073.13	-10.27	-0.95%	89,547.00
2026.07.27	1,086.35	1,089.00	1,080.56	1,083.40	-6.39	-0.59%	71,505.68
2026.07.24	1,074.56	1,090.00	1,073.97	1,089.79	+4.80	+0.44%	70,364.09
2026.07.23	1,089.91	1,091.80	1,079.46	1,084.99	-1.46	-0.13%	66,981.90
2026.07.22	1,096.14	1,097.10	1,082.05	1,086.45	-10.76	-0.98%	91,122.19
2026.07.21	1,099.20	1,100.44	1,090.18	1,097.21	+3.14	+0.29%	76,728.88
2026.07.20	1,086.89	1,094.07	1,082.32	1,094.07	+8.53	+0.79%	72,990.86
2026.07.17	1,083.29	1,085.55	1,076.51	1,085.54	+6.43	+0.60%	66,476.10
2026.07.16	1,074.13	1,081.17	1,072.86	1,079.11	+7.27	+0.68%	55,907.10
2026.07.15	1,076.62	1,080.42	1,069.97	1,071.84	+3.45	+0.32%	63,468.61
2026.07.14	1,058.97	1,070.78	1,056.77	1,068.39	-0.19	-0.02%	59,239.73
2026.07.13	1,061.30	1,070.27	1,060.75	1,068.58	+4.41	+0.41%	52,464.05
2026.07.10	1,060.39	1,064.35	1,058.58	1,064.17	+7.05	+0.67%	53,997.36
2026.07.09	1,046.26	1,058.72	1,043.61	1,057.12	+17.41	+1.67%	59,497.27
2026.07.08	1,055.31	1,059.07	1,038.43	1,039.71	-14.95	-1.42%	72,294.09
2026.07.07	1,057.62	1,059.22	1,046.75	1,054.66	-6.13	-0.58%	64,596.94
2026.07.06	1,062.54	1,064.51	1,054.75	1,060.79	+1.08	+0.10%	49,700.45
2026.07.03	1,050.89	1,065.39	1,049.50	1,059.71	+12.99	+1.24%	60,477.18
2026.07.02	1,036.95	1,046.72	1,035.16	1,046.72	+11.48	+1.11%	74,986.73
2026.07.01	1,043.31	1,043.31	1,034.32	1,035.24	-3.88	-0.37%	48,022.22
2026.06.30	1,030.30	1,043.59	1,029.25	1,039.12	+7.67	+0.74%	67,430.74
2026.06.29	1,016.79	1,031.50	1,015.78	1,031.45	+20.22	+2.00%	56,915.38
2026.06.26	1,010.31	1,014.56	1,007.62	1,011.23	-3.01	-0.30%	50,873.19
2026.06.25	1,015.81	1,021.86	1,011.65	1,014.24	+2.15	+0.21%	66,444.45
2026.06.24	1,010.92	1,016.33	1,006.02	1,012.09	+5.98	+0.59%	43,968.02
2026.06.23	1,019.66	1,020.95	1,003.53	1,006.11	-17.66	-1.72%	92,502.40
2026.06.22	1,025.63	1,026.97	1,020.83	1,023.77	+0.52	+0.05%	51,742.90
2026.06.19	1,030.47	1,031.79	1,020.01	1,023.25	-4.65	-0.45%	51,965.34
2026.06.18	1,028.38	1,033.61	1,025.54	1,027.90	-0.56	-0.05%	43,886.80
2026.06.17	1,027.51	1,029.40	1,020.16	1,028.46	+0.63	+0.06%	45,186.54
2026.06.16	1,028.40	1,030.43	1,023.62	1,027.83	+2.04	+0.20%	53,315.48
2026.06.15	1,036.44	1,037.02	1,021.99	1,025.79	-1.10	-0.11%	70,768.05
2026.06.12	1,022.15	1,029.29	1,018.89	1,026.89	+13.63	+1.35%	50,038.22
2026.06.11	1,009.04	1,021.13	1,008.31	1,013.26	+3.89	+0.39%	38,685.81
2026.06.10	1,015.83	1,022.24	1,011.85	1,009.37	-9.63	-0.95%	37,960.50
2026.06.09	1,020.98	1,023.46	1,013.84	1,019.00	+5.11	+0.50%	54,547.57
2026.06.08	1,015.39	1,024.16	1,012.94	1,013.89	-12.83	-1.25%	49,048.63
2026.06.05	1,030.46	1,033.74	1,024.32	1,026.72	-3.57	-0.35%	46,972.08
2026.06.04	1,024.62	1,038.29	1,023.85	1,030.29	+4.47	+0.44%	63,258.52
2026.06.02	1,014.34	1,033.81	1,011.06	1,025.82	+15.20	+1.50%	69,966.57
2026.05.29	1,015.01	1,017.88	1,008.58	1,010.62	+0.21	+0.02%	65,802.81
2026.05.28	1,013.60	1,013.60	1,003.10	1,010.41	-3.35	-0.33%	39,902.34
2026.05.27	1,014.50	1,020.59	1,010.64	1,013.76	+5.47	+0.54%	44,819.89
2026.05.26	1,008.21	1,014.19	1,007.05	1,008.29	-1.23	-0.12%	40,591.36
2026.05.25	1,010.97	1,014.41	1,005.86	1,009.52	+7.27	+0.73%	43,586.57
2026.05.22	1,003.93	1,006.50	999.95	1,002.25	+1.51	+0.15%	41,887.49
2026.05.21	1,009.07	1,009.07	999.43	1,000.74	-0.19	-0.02%	37,994.72
2026.05.20	995.03	1,003.35	995.03	1,000.93	+4.41	+0.44%	42,199.34
2026.05.19	993.10	1,001.19	991.11	996.52	+0.34	+0.03%	34,956.30
2026.05.18	991.36	998.88	990.22	996.18	+2.26	+0.23%	40,196.37
2026.05.15	1,002.52	1,004.35	991.47	993.92	-11.86	-1.18%	48,320.56
2026.05.14	993.64	1,005.80	989.08	1,005.78	+18.02	+1.82%	58,800.29
2026.05.13	979.80	992.14	977.77	987.76	+13.56	+1.39%	51,393.67
2026.05.12	977.17	982.97	971.68	974.20	-0.35	-0.04%	41,021.37
2026.05.11	981.09	986.83	970.43	974.55	-5.74	-0.59%	46,732.58
2026.05.08	981.87	988.29	979.30	980.29	-3.98	-0.40%	49,709.84
2026.05.07	992.70	995.42	984.27	984.27	-3.09	-0.31%	64,960.46
2026.05.06	977.34	988.74	973.22	987.36	+15.45	+1.59%	62,173.49
2026.05.05	974.62	978.91	967.13	971.91	+0.11	+0.01%	55,458.66
2026.04.30	968.81	972.61	965.56	971.80	-1.26	-0.13%	48,035.99
2026.04.29	965.01	974.10	963.35	973.06	+6.72	+0.70%	42,814.22
2026.04.28	968.46	969.78	958.47	966.34	+0.60	+0.06%	46,469.96
2026.04.27	961.45	969.36	960.25	965.74	+9.85	+1.03%	33,656.26
2026.04.24	957.04	958.04	947.96	955.89	-3.60	-0.38%	37,305.64
2026.04.23	964.12	968.42	953.26	959.49	-10.33	-1.07%	54,414.83
2026.04.22	967.98	976.56	967.98	969.82	-1.53	-0.16%	48,568.20
2026.04.21	971.84	975.87	968.37	971.35	+0.49	+0.05%	46,133.33
2026.04.20	970.84	975.22	965.85	970.86	-3.54	-0.36%	44,510.19
2026.04.17	980.05	983.19	968.98	974.40	-8.31	-0.85%	45,332.05
2026.04.16	991.21	994.48	980.25	982.71	-6.86	-0.69%	68,099.98
2026.04.10	987.23	992.60	984.93	989.57	+3.97	+0.40%	33,405.86
2026.04.09	986.18	989.83	981.42	985.60	-0.94	-0.10%	51,088.47
2026.04.08	987.01	990.77	983.10	986.67	+11.89	+1.22%	31,405.70
2026.04.07	971.19	976.68	964.66	974.78	+6.62	+0.68%	35,644.94
2026.04.03	980.11	980.60	967.84	968.16	-8.18	-0.84%	32,767.46
2026.04.02	976.23	982.17	973.30	976.34	-3.56	-0.36%	41,660.12
2026.04.01	985.68	985.98	976.88	979.90	+10.75	+1.11%	63,265.37