บริษัท เอเชีย เอวิเอชั่น จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
0.81
0.02 (2.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.80
/
สูงสุด
1.43
0.80
1.43
ราคาปัจจุบัน 0.81 ·
อยู่ที่ 2% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AAV
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 0.84 | 0.83 | -0.01 | -1.19% | 0.84 | 0.83 | 12,545,500 | — | — | — |
| 28 ก.ย. 69 | 0.84 | 0.84 | -0.01 | -1.18% | 0.85 | 0.82 | 48,966,000 | — | — | — |
| 25 ก.ย. 69 | 0.85 | 0.85 | -0.01 | -1.16% | 0.86 | 0.84 | 33,566,200 | — | — | — |
| 24 ก.ย. 69 | 0.86 | 0.86 | -0.01 | -1.15% | 0.87 | 0.85 | 41,106,900 | — | — | — |
| 23 ก.ย. 69 | 0.86 | 0.87 | +0.01 | +1.16% | 0.88 | 0.85 | 51,301,100 | — | — | — |
| 22 ก.ย. 69 | 0.88 | 0.86 | -0.01 | -1.15% | 0.89 | 0.85 | 95,967,100 | — | — | — |
| 21 ก.ย. 69 | 0.86 | 0.87 | +0.02 | +2.35% | 0.89 | 0.86 | 135,711,900 | — | — | — |
| 18 ก.ย. 69 | 0.84 | 0.85 | +0.03 | +3.66% | 0.87 | 0.83 | 242,709,900 | — | — | — |
| 17 ก.ย. 69 | 0.96 | 0.82 | -0.14 | -14.58% | 0.96 | 0.80 | 545,234,700 | — | — | — |
| 16 ก.ย. 69 | 1.00 | 0.96 | -0.04 | -4.00% | 1.00 | 0.96 | 116,350,500 | — | — | — |
| 15 ก.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 12,349,400 | — | — | — |
| 14 ก.ย. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 1.00 | 12,071,900 | — | — | — |
| 11 ก.ย. 69 | 1.00 | 1.01 | 0.00 | 0.00% | 1.01 | 1.00 | 11,697,800 | — | — | — |
| 10 ก.ย. 69 | 1.01 | 1.01 | +0.01 | +1.00% | 1.02 | 1.00 | 24,721,400 | — | — | — |
| 09 ก.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.02 | 1.00 | 13,793,600 | — | — | — |
| 08 ก.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 12,018,800 | — | — | — |
| 07 ก.ย. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 1.00 | 8,760,100 | — | — | — |
| 04 ก.ย. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 1.00 | 19,973,900 | — | — | — |
| 03 ก.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 22,203,200 | — | — | — |
| 02 ก.ย. 69 | 1.03 | 1.00 | -0.03 | -2.91% | 1.03 | 0.98 | 93,398,400 | — | — | — |
| 01 ก.ย. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 25,306,200 | — | — | — |
| 31 ส.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.04 | 1.03 | 4,597,100 | — | — | — |
| 28 ส.ค. 69 | 1.04 | 1.03 | -0.01 | -0.96% | 1.05 | 1.03 | 14,610,800 | — | — | — |
| 27 ส.ค. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 10,500,500 | — | — | — |
| 26 ส.ค. 69 | 1.04 | 1.04 | +0.01 | +0.97% | 1.05 | 1.04 | 22,364,700 | — | — | — |
| 25 ส.ค. 69 | 1.04 | 1.03 | -0.01 | -0.96% | 1.04 | 1.03 | 4,046,200 | — | — | — |
| 24 ส.ค. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.04 | 1.03 | 8,326,400 | — | — | — |
| 21 ส.ค. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 16,431,600 | — | — | — |
| 20 ส.ค. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.04 | 6,674,000 | — | — | — |
| 19 ส.ค. 69 | 1.05 | 1.04 | -0.01 | -0.95% | 1.05 | 1.03 | 30,881,700 | — | — | — |
| 18 ส.ค. 69 | 1.04 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 27,026,500 | — | — | — |
| 17 ส.ค. 69 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 12,634,400 | — | — | — |
| 14 ส.ค. 69 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 15,855,600 | — | — | — |
| 13 ส.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 23,475,200 | 7.54 | — | — |
| 11 ส.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 25,086,200 | 7.54 | — | — |
| 10 ส.ค. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 16,373,700 | 7.54 | — | — |
| 07 ส.ค. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 8,450,600 | 7.61 | — | — |
| 06 ส.ค. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 11,942,600 | 7.61 | — | — |
| 05 ส.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 21,818,900 | 7.61 | — | — |
| 04 ส.ค. 69 | 1.07 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 16,058,600 | 7.54 | — | — |
| 03 ส.ค. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.06 | 13,935,600 | 7.61 | — | — |
| 31 ก.ค. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 26,815,100 | 7.61 | — | — |
| 30 ก.ค. 69 | 1.05 | 1.05 | -0.01 | -0.94% | 1.06 | 1.04 | 28,877,100 | 7.54 | — | — |
| 27 ก.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 38,039,200 | 7.61 | — | — |
| 24 ก.ค. 69 | 1.05 | 1.05 | -0.01 | -0.94% | 1.06 | 1.04 | 49,815,200 | 7.54 | — | — |
| 23 ก.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 17,975,800 | 7.61 | — | — |
| 22 ก.ค. 69 | 1.06 | 1.05 | -0.02 | -1.87% | 1.07 | 1.05 | 55,280,400 | 7.54 | — | — |
| 21 ก.ค. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.07 | 1.06 | 31,228,200 | 7.68 | — | — |
| 20 ก.ค. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.06 | 14,409,900 | 7.61 | — | — |
| 17 ก.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 21,768,000 | 7.68 | — | — |
| 16 ก.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 19,238,700 | 7.68 | — | — |
| 15 ก.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 30,802,100 | 7.68 | — | — |
| 14 ก.ค. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 98,619,000 | 7.68 | — | — |
| 13 ก.ค. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.07 | 35,918,300 | 7.75 | — | — |
| 10 ก.ค. 69 | 1.08 | 1.09 | +0.01 | +0.93% | 1.09 | 1.07 | 45,624,700 | 7.83 | — | — |
| 09 ก.ค. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 18,378,300 | 7.75 | — | — |
| 08 ก.ค. 69 | 1.08 | 1.07 | -0.02 | -1.83% | 1.09 | 1.06 | 133,281,800 | 7.68 | — | — |
| 07 ก.ค. 69 | 1.11 | 1.09 | -0.02 | -1.80% | 1.11 | 1.08 | 49,827,900 | 7.83 | — | — |
| 06 ก.ค. 69 | 1.10 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 47,318,800 | 7.97 | — | — |
| 03 ก.ค. 69 | 1.08 | 1.10 | +0.02 | +1.85% | 1.10 | 1.08 | 33,738,600 | 7.90 | — | — |
| 02 ก.ค. 69 | 1.10 | 1.08 | -0.01 | -0.92% | 1.10 | 1.08 | 92,588,700 | 7.75 | — | — |
| 01 ก.ค. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 28,035,900 | 7.83 | — | — |
| 30 มิ.ย. 69 | 1.10 | 1.10 | +0.01 | +0.92% | 1.11 | 1.09 | 44,637,800 | 7.90 | — | — |
| 29 มิ.ย. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.11 | 1.09 | 24,516,900 | 7.83 | — | — |
| 26 มิ.ย. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 57,266,000 | 7.83 | — | — |
| 25 มิ.ย. 69 | 1.10 | 1.10 | +0.01 | +0.92% | 1.13 | 1.10 | 127,929,700 | 7.90 | — | — |
| 24 มิ.ย. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.07 | 86,120,700 | 7.83 | — | — |
| 23 มิ.ย. 69 | 1.11 | 1.09 | -0.02 | -1.80% | 1.11 | 1.08 | 61,956,200 | 7.83 | — | — |
| 22 มิ.ย. 69 | 1.12 | 1.11 | -0.01 | -0.89% | 1.13 | 1.10 | 47,671,700 | 7.97 | — | — |
| 19 มิ.ย. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.15 | 1.12 | 128,135,800 | 8.04 | — | — |
| 18 มิ.ย. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.14 | 1.11 | 59,921,300 | 8.11 | — | — |
| 17 มิ.ย. 69 | 1.12 | 1.13 | +0.02 | +1.80% | 1.14 | 1.12 | 138,001,000 | 8.11 | — | — |
| 16 มิ.ย. 69 | 1.13 | 1.11 | -0.02 | -1.77% | 1.14 | 1.10 | 102,690,000 | 7.97 | — | — |
| 15 มิ.ย. 69 | 1.11 | 1.13 | +0.05 | +4.63% | 1.13 | 1.09 | 196,730,000 | 8.11 | — | — |
| 12 มิ.ย. 69 | 1.06 | 1.08 | +0.03 | +2.86% | 1.08 | 1.06 | 37,330,000 | 7.75 | — | — |
| 11 มิ.ย. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 15,810,000 | 7.54 | — | — |
| 10 มิ.ย. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.07 | 1.05 | 58,510,000 | 7.54 | — | — |
| 09 มิ.ย. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 51,960,000 | 7.54 | — | — |
| 08 มิ.ย. 69 | 1.07 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 39,100,000 | 7.61 | — | — |
| 05 มิ.ย. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.10 | 1.07 | 68,720,000 | 7.75 | — | — |
| 04 มิ.ย. 69 | 1.07 | 1.08 | 0.00 | 0.00% | 1.09 | 1.06 | 53,730,000 | 7.75 | — | — |
| 02 มิ.ย. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.07 | 62,340,000 | 7.75 | — | — |
| 29 พ.ค. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.12 | 1.09 | 107,670,000 | 7.83 | — | — |
| 28 พ.ค. 69 | 1.08 | 1.09 | +0.01 | +0.93% | 1.10 | 1.07 | 55,500,000 | 7.83 | — | — |
| 27 พ.ค. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.06 | 67,780,000 | 7.75 | — | — |
| 26 พ.ค. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.07 | 39,550,000 | 7.75 | — | — |
| 25 พ.ค. 69 | 1.08 | 1.09 | +0.03 | +2.83% | 1.10 | 1.07 | 132,310,000 | 7.83 | — | — |
| 22 พ.ค. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.08 | 1.06 | 36,280,000 | 7.61 | — | — |
| 21 พ.ค. 69 | 1.07 | 1.07 | +0.01 | +0.94% | 1.09 | 1.06 | 82,230,000 | 7.68 | — | — |
| 20 พ.ค. 69 | 1.06 | 1.06 | -0.01 | -0.93% | 1.07 | 1.05 | 16,460,000 | 7.61 | — | — |
| 19 พ.ค. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.07 | 1.05 | 16,990,000 | 7.68 | — | — |
| 18 พ.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 32,930,000 | 7.54 | — | — |
| 15 พ.ค. 69 | 1.07 | 1.05 | -0.02 | -1.87% | 1.07 | 1.05 | 36,180,000 | 7.54 | — | — |
| 14 พ.ค. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.07 | 1.05 | 35,813,100 | 5.89 | — | — |
| 13 พ.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 61,713,400 | 5.78 | — | — |
| 12 พ.ค. 69 | 1.05 | 1.05 | -0.01 | -0.94% | 1.06 | 1.05 | 18,153,600 | 5.78 | — | — |
| 11 พ.ค. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.06 | 11,827,200 | 5.83 | — | — |
| 08 พ.ค. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 22,250,400 | 5.89 | — | — |
| 07 พ.ค. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.10 | 1.07 | 60,974,200 | 5.94 | — | — |
| 06 พ.ค. 69 | 1.06 | 1.08 | +0.03 | +2.86% | 1.08 | 1.06 | 74,532,600 | 5.94 | — | — |
| 05 พ.ค. 69 | 1.07 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 39,003,000 | 5.78 | — | — |
| 30 เม.ย. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.05 | 69,075,400 | 5.83 | — | — |
| 29 เม.ย. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 52,452,500 | 5.89 | — | — |
| 28 เม.ย. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.09 | 1.07 | 18,957,700 | 5.89 | — | — |
| 27 เม.ย. 69 | 1.10 | 1.08 | -0.02 | -1.82% | 1.10 | 1.06 | 122,833,500 | 5.94 | — | — |
| 24 เม.ย. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.11 | 1.08 | 32,922,700 | 6.05 | — | — |
| 23 เม.ย. 69 | 1.11 | 1.09 | -0.02 | -1.80% | 1.11 | 1.09 | 66,663,000 | 6.00 | — | — |
| 22 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.11 | 21,542,700 | 6.11 | — | — |
| 21 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.13 | 1.11 | 51,289,700 | 6.11 | — | — |
| 20 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.13 | 1.10 | 38,973,700 | 6.11 | — | — |
| 17 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.09 | 57,578,500 | 6.11 | — | — |
| 10 เม.ย. 69 | 1.09 | 1.11 | +0.01 | +0.91% | 1.12 | 1.09 | 68,188,300 | 6.11 | — | — |
| 09 เม.ย. 69 | 1.11 | 1.10 | -0.03 | -2.65% | 1.12 | 1.08 | 90,857,600 | 6.05 | — | — |
| 08 เม.ย. 69 | 1.11 | 1.13 | +0.06 | +5.61% | 1.14 | 1.10 | 233,487,200 | 6.22 | — | — |
| 07 เม.ย. 69 | 1.08 | 1.07 | -0.03 | -2.73% | 1.09 | 1.06 | 99,900,700 | 5.89 | — | — |
| 03 เม.ย. 69 | 1.13 | 1.10 | -0.03 | -2.65% | 1.14 | 1.09 | 97,005,300 | 6.05 | — | — |
| 02 เม.ย. 69 | 1.14 | 1.13 | -0.03 | -2.59% | 1.14 | 1.12 | 86,545,100 | 6.22 | — | — |
| 01 เม.ย. 69 | 1.16 | 1.16 | +0.04 | +3.57% | 1.18 | 1.15 | 241,858,500 | 6.38 | — | — |
| 31 มี.ค. 69 | 1.10 | 1.12 | +0.03 | +2.75% | 1.14 | 1.09 | 139,720,400 | 6.16 | — | — |
| 30 มี.ค. 69 | 1.09 | 1.09 | -0.02 | -1.80% | 1.11 | 1.09 | 37,656,900 | 6.00 | — | — |
| 27 มี.ค. 69 | 1.09 | 1.11 | +0.03 | +2.78% | 1.11 | 1.08 | 50,231,900 | 6.11 | — | — |
| 26 มี.ค. 69 | 1.09 | 1.08 | -0.02 | -1.82% | 1.10 | 1.08 | 44,378,900 | 5.94 | — | — |
| 25 มี.ค. 69 | 1.11 | 1.10 | +0.02 | +1.85% | 1.12 | 1.10 | 95,918,400 | 6.05 | — | — |
| 24 มี.ค. 69 | 1.08 | 1.08 | +0.02 | +1.89% | 1.11 | 1.08 | 98,084,500 | 5.94 | — | — |
| 23 มี.ค. 69 | 1.06 | 1.06 | -0.03 | -2.75% | 1.07 | 1.05 | 62,861,300 | 5.83 | — | — |
| 20 มี.ค. 69 | 1.07 | 1.09 | +0.03 | +2.83% | 1.10 | 1.07 | 75,263,600 | 6.00 | — | — |
| 19 มี.ค. 69 | 1.09 | 1.06 | -0.04 | -3.64% | 1.10 | 1.06 | 55,041,900 | 5.83 | — | — |
| 18 มี.ค. 69 | 1.12 | 1.10 | -0.01 | -0.90% | 1.12 | 1.09 | 63,397,400 | 6.05 | — | — |
| 17 มี.ค. 69 | 1.11 | 1.11 | +0.02 | +1.83% | 1.13 | 1.09 | 119,572,400 | 6.11 | — | — |
| 16 มี.ค. 69 | 1.12 | 1.09 | -0.04 | -3.54% | 1.12 | 1.08 | 93,126,500 | 6.22 | — | — |
| 13 มี.ค. 69 | 1.09 | 1.13 | +0.03 | +2.73% | 1.13 | 1.08 | 127,880,100 | 6.22 | — | — |
| 12 มี.ค. 69 | 1.09 | 1.10 | 0.00 | 0.00% | 1.12 | 1.07 | 135,322,700 | 6.05 | — | — |
| 11 มี.ค. 69 | 1.13 | 1.10 | -0.01 | -0.90% | 1.13 | 1.10 | 102,847,900 | 6.05 | — | — |
| 10 มี.ค. 69 | 1.10 | 1.11 | +0.05 | +4.72% | 1.11 | 1.07 | 154,276,900 | 6.11 | — | — |
| 09 มี.ค. 69 | 0.99 | 1.06 | -0.02 | -1.85% | 1.06 | 0.98 | 217,665,600 | 5.83 | — | — |
| 06 มี.ค. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.05 | 115,495,500 | 5.94 | — | — |
| 05 มี.ค. 69 | 1.11 | 1.09 | +0.04 | +3.81% | 1.11 | 1.05 | 228,129,800 | 6.00 | — | — |
| 04 มี.ค. 69 | 1.06 | 1.05 | -0.10 | -8.70% | 1.07 | 1.00 | 357,347,300 | 5.78 | — | — |
| 02 มี.ค. 69 | 1.20 | 1.15 | -0.15 | -11.54% | 1.24 | 1.14 | 375,417,800 | 6.33 | — | — |
| 27 ก.พ. 69 | 1.34 | 1.30 | -0.05 | -3.70% | 1.35 | 1.29 | 113,765,600 | 7.15 | — | — |
| 26 ก.พ. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.38 | 1.33 | 133,742,700 | 7.43 | — | — |
| 25 ก.พ. 69 | 1.41 | 1.35 | -0.02 | -1.46% | 1.43 | 1.35 | 272,236,600 | 7.43 | — | — |
| 24 ก.พ. 69 | 1.38 | 1.37 | -0.01 | -0.72% | 1.39 | 1.35 | 197,352,100 | 16.25 | — | — |
| 23 ก.พ. 69 | 1.29 | 1.38 | +0.09 | +6.98% | 1.38 | 1.26 | 450,764,100 | 16.37 | — | — |
| 20 ก.พ. 69 | 1.32 | 1.29 | -0.04 | -3.01% | 1.33 | 1.27 | 145,153,900 | 15.30 | — | — |
| 19 ก.พ. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.36 | 1.33 | 127,464,200 | 15.78 | — | — |
| 18 ก.พ. 69 | 1.35 | 1.34 | +0.01 | +0.75% | 1.36 | 1.33 | 161,340,000 | 15.90 | — | — |
| 17 ก.พ. 69 | 1.29 | 1.33 | +0.04 | +3.10% | 1.34 | 1.28 | 224,961,400 | 15.78 | — | — |
| 16 ก.พ. 69 | 1.29 | 1.29 | +0.01 | +0.78% | 1.31 | 1.28 | 100,893,200 | 15.30 | — | — |
| 13 ก.พ. 69 | 1.28 | 1.28 | -0.01 | -0.78% | 1.30 | 1.27 | 99,962,800 | 15.18 | — | — |
| 12 ก.พ. 69 | 1.27 | 1.29 | +0.02 | +1.57% | 1.30 | 1.26 | 103,418,000 | 15.30 | — | — |
| 11 ก.พ. 69 | 1.29 | 1.27 | -0.01 | -0.78% | 1.30 | 1.26 | 196,644,500 | 15.06 | — | — |
| 10 ก.พ. 69 | 1.25 | 1.28 | +0.02 | +1.59% | 1.30 | 1.24 | 231,969,300 | 15.18 | — | — |
| 09 ก.พ. 69 | 1.22 | 1.26 | +0.06 | +5.00% | 1.26 | 1.22 | 287,963,700 | 14.95 | — | — |
| 06 ก.พ. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.22 | 1.19 | 111,047,000 | 14.23 | — | — |
| 05 ก.พ. 69 | 1.16 | 1.21 | +0.06 | +5.22% | 1.22 | 1.16 | 314,892,600 | 14.35 | — | — |
| 04 ก.พ. 69 | 1.18 | 1.15 | -0.04 | -3.36% | 1.18 | 1.14 | 162,291,300 | 13.64 | — | — |
| 03 ก.พ. 69 | 1.16 | 1.19 | +0.04 | +3.48% | 1.20 | 1.15 | 186,805,900 | 14.12 | — | — |
| 02 ก.พ. 69 | 1.14 | 1.15 | 0.00 | 0.00% | 1.16 | 1.13 | 60,705,700 | 13.64 | — | — |
| 30 ม.ค. 69 | 1.13 | 1.15 | +0.02 | +1.77% | 1.15 | 1.12 | 36,874,100 | 13.64 | — | — |
| 29 ม.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.14 | 1.12 | 45,559,200 | 13.40 | — | — |
| 28 ม.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.15 | 1.13 | 61,262,300 | 13.40 | — | — |
| 27 ม.ค. 69 | 1.13 | 1.14 | +0.02 | +1.79% | 1.15 | 1.13 | 105,137,400 | 13.52 | — | — |
| 26 ม.ค. 69 | 1.15 | 1.12 | -0.05 | -4.27% | 1.16 | 1.09 | 259,813,300 | 13.29 | — | — |
| 23 ม.ค. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.20 | 1.16 | 58,039,100 | 13.88 | — | — |
| 22 ม.ค. 69 | 1.24 | 1.19 | -0.06 | -4.80% | 1.24 | 1.19 | 168,141,300 | 14.12 | — | — |
| 21 ม.ค. 69 | 1.21 | 1.25 | +0.04 | +3.31% | 1.27 | 1.18 | 208,114,900 | 14.83 | — | — |
| 20 ม.ค. 69 | 1.22 | 1.21 | -0.03 | -2.42% | 1.25 | 1.20 | 109,045,500 | 14.35 | — | — |
| 19 ม.ค. 69 | 1.26 | 1.24 | +0.02 | +1.64% | 1.26 | 1.18 | 328,725,900 | 14.71 | — | — |
| 16 ม.ค. 69 | 1.23 | 1.22 | -0.01 | -0.81% | 1.23 | 1.19 | 102,046,000 | 14.47 | — | — |
| 15 ม.ค. 69 | 1.14 | 1.23 | +0.10 | +8.85% | 1.23 | 1.14 | 193,769,900 | 14.59 | — | — |
| 14 ม.ค. 69 | 1.12 | 1.13 | +0.01 | +0.89% | 1.14 | 1.12 | 23,199,900 | 13.40 | — | — |
| 13 ม.ค. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.15 | 1.12 | 32,395,900 | 13.29 | — | — |
| 12 ม.ค. 69 | 1.19 | 1.13 | -0.05 | -4.24% | 1.19 | 1.11 | 73,898,300 | 13.40 | — | — |
| 09 ม.ค. 69 | 1.17 | 1.18 | +0.02 | +1.72% | 1.20 | 1.16 | 48,783,200 | 14.00 | — | — |
| 08 ม.ค. 69 | 1.19 | 1.16 | -0.01 | -0.85% | 1.19 | 1.16 | 48,984,600 | 13.76 | — | — |
| 07 ม.ค. 69 | 1.16 | 1.17 | +0.03 | +2.63% | 1.20 | 1.14 | 104,196,600 | 13.88 | — | — |
| 06 ม.ค. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.17 | 1.13 | 36,847,100 | 13.52 | — | — |
| 05 ม.ค. 69 | 1.12 | 1.16 | +0.04 | +3.57% | 1.17 | 1.11 | 73,480,400 | 13.76 | — | — |
| 30 ธ.ค. 68 | 1.12 | 1.12 | 0.00 | 0.00% | 1.12 | 1.09 | 53,979,000 | 13.29 | — | — |
| 29 ธ.ค. 68 | 1.14 | 1.12 | -0.01 | -0.88% | 1.14 | 1.09 | 77,720,100 | 13.29 | — | — |
| 26 ธ.ค. 68 | 1.17 | 1.13 | -0.03 | -2.59% | 1.18 | 1.13 | 57,557,800 | 13.40 | — | — |
| 25 ธ.ค. 68 | 1.17 | 1.16 | -0.01 | -0.85% | 1.19 | 1.15 | 53,130,100 | 13.76 | — | — |
| 24 ธ.ค. 68 | 1.16 | 1.17 | 0.00 | 0.00% | 1.19 | 1.16 | 44,315,400 | 13.88 | — | — |
| 23 ธ.ค. 68 | 1.23 | 1.17 | -0.05 | -4.10% | 1.24 | 1.16 | 144,471,300 | 13.88 | — | — |
| 22 ธ.ค. 68 | 1.25 | 1.22 | -0.02 | -1.61% | 1.27 | 1.19 | 107,742,500 | 14.47 | — | — |
| 19 ธ.ค. 68 | 1.22 | 1.24 | +0.01 | +0.81% | 1.24 | 1.22 | 18,844,100 | 14.71 | — | — |
| 18 ธ.ค. 68 | 1.26 | 1.23 | -0.04 | -3.15% | 1.27 | 1.22 | 73,273,600 | 14.59 | — | — |
| 17 ธ.ค. 68 | 1.25 | 1.27 | +0.01 | +0.79% | 1.28 | 1.25 | 44,837,400 | 15.06 | — | — |
| 16 ธ.ค. 68 | 1.24 | 1.26 | +0.03 | +2.44% | 1.27 | 1.23 | 62,478,200 | 14.95 | — | — |
| 15 ธ.ค. 68 | 1.16 | 1.23 | +0.07 | +6.03% | 1.26 | 1.16 | 168,008,600 | 14.59 | — | — |
| 12 ธ.ค. 68 | 1.12 | 1.16 | +0.04 | +3.57% | 1.18 | 1.12 | 55,910,100 | 13.76 | — | — |
| 11 ธ.ค. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.14 | 1.12 | 19,058,300 | 13.29 | — | — |
| 09 ธ.ค. 68 | 1.13 | 1.12 | -0.01 | -0.88% | 1.15 | 1.12 | 45,244,600 | 13.29 | — | — |
| 08 ธ.ค. 68 | 1.17 | 1.13 | -0.04 | -3.42% | 1.17 | 1.13 | 57,725,200 | 13.40 | — | — |
| 04 ธ.ค. 68 | 1.16 | 1.17 | +0.01 | +0.86% | 1.19 | 1.16 | 66,249,700 | 13.88 | — | — |