บริษัท แอดวานซ์ อินโฟร์ เซอร์วิส จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
342.00
7.00 (2.01%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
304.00
/
สูงสุด
410.00
304.00
410.00
ราคาปัจจุบัน 342.00 ·
อยู่ที่ 36% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ADVANC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 347.00 | 349.00 | +2.00 | +0.58% | 352.00 | 346.00 | 9,014,200 | 19.39 | 9.83 | — |
| 28 ก.ย. 69 | 348.00 | 347.00 | +2.00 | +0.58% | 349.00 | 346.00 | 4,058,400 | 19.28 | 9.88 | — |
| 25 ก.ย. 69 | 344.00 | 345.00 | 0.00 | 0.00% | 348.00 | 343.00 | 4,466,900 | 19.17 | 9.94 | — |
| 24 ก.ย. 69 | 346.00 | 345.00 | -2.00 | -0.58% | 347.00 | 343.00 | 8,522,500 | 19.17 | 9.94 | — |
| 23 ก.ย. 69 | 350.00 | 347.00 | -4.00 | -1.14% | 351.00 | 345.00 | 4,564,800 | 19.28 | 9.88 | — |
| 22 ก.ย. 69 | 349.00 | 351.00 | +5.00 | +1.45% | 351.00 | 348.00 | 5,139,000 | 19.50 | 9.77 | — |
| 21 ก.ย. 69 | 346.00 | 346.00 | +2.00 | +0.58% | 349.00 | 346.00 | 4,346,200 | 19.22 | 9.91 | — |
| 18 ก.ย. 69 | 350.00 | 344.00 | -5.00 | -1.43% | 350.00 | 344.00 | 4,951,600 | 19.11 | 9.97 | — |
| 17 ก.ย. 69 | 344.00 | 349.00 | +8.00 | +2.35% | 350.00 | 344.00 | 5,923,400 | 19.39 | 9.83 | — |
| 16 ก.ย. 69 | 353.00 | 341.00 | -12.00 | -3.40% | 354.00 | 340.00 | 11,372,000 | 18.95 | 10.06 | — |
| 15 ก.ย. 69 | 355.00 | 353.00 | -1.00 | -0.28% | 357.00 | 353.00 | 3,286,100 | 19.61 | 9.72 | — |
| 14 ก.ย. 69 | 354.00 | 354.00 | 0.00 | 0.00% | 357.00 | 351.00 | 4,850,400 | 19.67 | 9.69 | — |
| 11 ก.ย. 69 | 354.00 | 354.00 | -1.00 | -0.28% | 356.00 | 353.00 | 3,023,700 | 19.67 | 9.69 | — |
| 10 ก.ย. 69 | 353.00 | 355.00 | +1.00 | +0.28% | 357.00 | 353.00 | 6,536,800 | 19.72 | 9.66 | — |
| 09 ก.ย. 69 | 353.00 | 354.00 | +3.00 | +0.85% | 357.00 | 353.00 | 6,630,000 | 19.67 | 9.69 | — |
| 08 ก.ย. 69 | 357.00 | 351.00 | -6.00 | -1.68% | 357.00 | 350.00 | 6,773,600 | 19.50 | 9.77 | — |
| 07 ก.ย. 69 | 348.00 | 357.00 | +11.00 | +3.18% | 357.00 | 347.00 | 6,984,400 | 19.83 | 9.61 | — |
| 04 ก.ย. 69 | 346.00 | 346.00 | +2.00 | +0.58% | 349.00 | 345.00 | 3,262,300 | 19.22 | 9.91 | — |
| 03 ก.ย. 69 | 352.00 | 344.00 | -5.00 | -1.43% | 352.00 | 344.00 | 7,952,600 | 19.11 | 9.97 | — |
| 02 ก.ย. 69 | 352.00 | 349.00 | -5.00 | -1.41% | 353.00 | 348.00 | 6,709,000 | 19.39 | 9.83 | — |
| 01 ก.ย. 69 | 355.00 | 354.00 | -1.00 | -0.28% | 357.00 | 352.00 | 3,532,500 | 19.67 | 9.69 | — |
| 31 ส.ค. 69 | 352.00 | 355.00 | +3.00 | +0.85% | 357.00 | 350.00 | 6,298,700 | 19.72 | 9.66 | — |
| 28 ส.ค. 69 | 353.00 | 352.00 | -3.00 | -0.85% | 356.00 | 351.00 | 5,649,600 | 19.56 | 9.74 | — |
| 27 ส.ค. 69 | 356.00 | 355.00 | -1.00 | -0.28% | 358.00 | 353.00 | 5,723,700 | 19.72 | 9.66 | — |
| 26 ส.ค. 69 | 361.00 | 356.00 | -5.00 | -1.39% | 362.00 | 356.00 | 6,103,000 | 19.78 | 9.63 | — |
| 25 ส.ค. 69 | 360.00 | 361.00 | +1.00 | +0.28% | 362.00 | 359.00 | 2,941,100 | 20.06 | 9.50 | — |
| 24 ส.ค. 69 | 360.00 | 360.00 | 0.00 | 0.00% | 361.00 | 357.00 | 2,913,000 | 20.00 | 9.53 | — |
| 21 ส.ค. 69 | 361.00 | 360.00 | +2.00 | +0.56% | 361.00 | 359.00 | 3,327,700 | 20.00 | 9.53 | — |
| 20 ส.ค. 69 | 364.00 | 358.00 | -4.00 | -1.10% | 364.00 | 357.00 | 6,308,800 | 19.89 | 9.58 | — |
| 19 ส.ค. 69 | 364.00 | 362.00 | -10.00 | -2.69% | 366.00 | 362.00 | 7,258,300 | 20.11 | 9.48 | — |
| 18 ส.ค. 69 | 372.00 | 372.00 | 0.00 | 0.00% | 374.00 | 370.00 | 7,167,500 | 20.67 | 9.22 | — |
| 17 ส.ค. 69 | 373.00 | 372.00 | +1.00 | +0.27% | 373.00 | 371.00 | 3,649,100 | 20.67 | 9.22 | — |
| 14 ส.ค. 69 | 372.00 | 371.00 | +1.00 | +0.27% | 373.00 | 370.00 | 3,314,500 | 20.61 | 9.25 | — |
| 13 ส.ค. 69 | 374.00 | 370.00 | -4.00 | -1.07% | 375.00 | 369.00 | 6,853,500 | 20.56 | 9.27 | — |
| 11 ส.ค. 69 | 373.00 | 374.00 | +3.00 | +0.81% | 375.00 | 372.00 | 5,244,800 | 20.78 | 9.17 | — |
| 10 ส.ค. 69 | 373.00 | 371.00 | -3.00 | -0.80% | 376.00 | 371.00 | 4,697,500 | 20.61 | 9.25 | — |
| 07 ส.ค. 69 | 374.00 | 374.00 | -1.00 | -0.27% | 379.00 | 371.00 | 10,137,400 | 20.78 | 9.17 | — |
| 06 ส.ค. 69 | 371.00 | 375.00 | +6.00 | +1.63% | 378.00 | 371.00 | 15,117,600 | 20.83 | 9.15 | — |
| 05 ส.ค. 69 | 375.00 | 369.00 | -5.00 | -1.34% | 375.00 | 369.00 | 7,730,800 | 21.60 | 9.30 | — |
| 04 ส.ค. 69 | 374.00 | 374.00 | 0.00 | 0.00% | 376.00 | 372.00 | 6,022,400 | 21.90 | 9.17 | — |
| 03 ส.ค. 69 | 380.00 | 374.00 | -6.00 | -1.58% | 380.00 | 372.00 | 9,075,400 | 21.90 | 9.17 | — |
| 31 ก.ค. 69 | 378.00 | 380.00 | +2.00 | +0.53% | 382.00 | 377.00 | 8,484,100 | 22.25 | 9.03 | — |
| 30 ก.ค. 69 | 370.00 | 378.00 | +5.00 | +1.34% | 380.00 | 369.00 | 12,800,100 | 22.13 | 9.07 | — |
| 27 ก.ค. 69 | 376.00 | 373.00 | -3.00 | -0.80% | 376.00 | 370.00 | 5,094,600 | 21.84 | 9.20 | — |
| 24 ก.ค. 69 | 372.00 | 376.00 | +1.00 | +0.27% | 376.00 | 371.00 | 4,977,000 | 22.01 | 9.12 | — |
| 23 ก.ค. 69 | 377.00 | 375.00 | -2.00 | -0.53% | 378.00 | 373.00 | 6,249,600 | 21.96 | 9.15 | — |
| 22 ก.ค. 69 | 383.00 | 377.00 | -7.00 | -1.82% | 384.00 | 375.00 | 8,382,200 | 22.07 | 9.10 | — |
| 21 ก.ค. 69 | 384.00 | 384.00 | +1.00 | +0.26% | 387.00 | 383.00 | 8,322,600 | 22.48 | 8.93 | — |
| 20 ก.ค. 69 | 379.00 | 383.00 | +4.00 | +1.06% | 383.00 | 377.00 | 8,014,800 | 22.42 | 8.96 | — |
| 17 ก.ค. 69 | 374.00 | 379.00 | +4.00 | +1.07% | 379.00 | 374.00 | 9,857,100 | 22.19 | 9.05 | — |
| 16 ก.ค. 69 | 376.00 | 375.00 | +1.00 | +0.27% | 376.00 | 373.00 | 5,679,300 | 21.96 | 9.15 | — |
| 15 ก.ค. 69 | 384.00 | 374.00 | -8.00 | -2.09% | 384.00 | 374.00 | 10,376,700 | 21.90 | 9.17 | — |
| 14 ก.ค. 69 | 374.00 | 382.00 | +6.00 | +1.60% | 382.00 | 373.00 | 9,302,900 | 22.37 | 8.98 | — |
| 13 ก.ค. 69 | 373.00 | 376.00 | +3.00 | +0.80% | 376.00 | 372.00 | 4,294,300 | 22.01 | 9.12 | — |
| 10 ก.ค. 69 | 375.00 | 373.00 | -5.00 | -1.32% | 377.00 | 372.00 | 7,471,700 | 21.84 | 9.20 | — |
| 09 ก.ค. 69 | 376.00 | 378.00 | +3.00 | +0.80% | 380.00 | 375.00 | 7,906,900 | 22.13 | 9.07 | — |
| 08 ก.ค. 69 | 375.00 | 375.00 | -1.00 | -0.27% | 379.00 | 372.00 | 8,317,000 | 21.96 | 9.15 | — |
| 07 ก.ค. 69 | 373.00 | 376.00 | +3.00 | +0.80% | 376.00 | 369.00 | 8,403,000 | 22.01 | 9.12 | — |
| 06 ก.ค. 69 | 378.00 | 373.00 | -2.00 | -0.53% | 380.00 | 372.00 | 5,504,800 | 21.84 | 9.20 | — |
| 03 ก.ค. 69 | 370.00 | 375.00 | +7.00 | +1.90% | 376.00 | 368.00 | 7,892,700 | 21.96 | 9.15 | — |
| 02 ก.ค. 69 | 365.00 | 368.00 | +5.00 | +1.38% | 370.00 | 363.00 | 7,384,700 | 21.55 | 9.32 | — |
| 01 ก.ค. 69 | 367.00 | 363.00 | -4.00 | -1.09% | 369.00 | 362.00 | 6,074,400 | 21.25 | 9.45 | — |
| 30 มิ.ย. 69 | 360.00 | 367.00 | +10.00 | +2.80% | 370.00 | 358.00 | 17,066,600 | 21.49 | 9.35 | — |
| 29 มิ.ย. 69 | 354.00 | 357.00 | +5.00 | +1.42% | 358.00 | 352.00 | 6,711,300 | 20.90 | 9.61 | — |
| 26 มิ.ย. 69 | 351.00 | 352.00 | -1.00 | -0.28% | 352.00 | 349.00 | 5,456,300 | 20.61 | 9.74 | — |
| 25 มิ.ย. 69 | 351.00 | 353.00 | 0.00 | 0.00% | 356.00 | 349.00 | 8,962,100 | 20.67 | 9.72 | — |
| 24 มิ.ย. 69 | 359.00 | 353.00 | -5.00 | -1.40% | 359.00 | 352.00 | 6,802,900 | 20.67 | 9.72 | — |
| 23 มิ.ย. 69 | 360.00 | 358.00 | -3.00 | -0.83% | 363.00 | 358.00 | 7,544,200 | 20.96 | 9.58 | — |
| 22 มิ.ย. 69 | 358.00 | 361.00 | +4.00 | +1.12% | 361.00 | 356.00 | 4,643,300 | 21.14 | 9.50 | — |
| 19 มิ.ย. 69 | 357.00 | 357.00 | -1.00 | -0.28% | 359.00 | 355.00 | 11,813,300 | 20.90 | 9.61 | — |
| 18 มิ.ย. 69 | 359.00 | 358.00 | 0.00 | 0.00% | 360.00 | 357.00 | 4,551,700 | 20.96 | 9.58 | — |
| 17 มิ.ย. 69 | 359.00 | 358.00 | 0.00 | 0.00% | 359.00 | 355.00 | 3,241,700 | 20.96 | 9.58 | — |
| 16 มิ.ย. 69 | 361.00 | 358.00 | -2.00 | -0.56% | 361.00 | 356.00 | 5,170,000 | 20.96 | 9.58 | — |
| 15 มิ.ย. 69 | 368.00 | 360.00 | -6.00 | -1.64% | 370.00 | 359.00 | 12,170,000 | 21.08 | 9.53 | — |
| 12 มิ.ย. 69 | 362.00 | 366.00 | +7.00 | +1.95% | 366.00 | 360.00 | 8,570,000 | 21.43 | 9.37 | — |
| 11 มิ.ย. 69 | 354.00 | 359.00 | +5.00 | +1.41% | 362.00 | 354.00 | 6,440,000 | 21.02 | 9.55 | — |
| 10 มิ.ย. 69 | 357.00 | 354.00 | -5.00 | -1.39% | 358.00 | 354.00 | 6,330,000 | 20.73 | 9.69 | — |
| 09 มิ.ย. 69 | 361.00 | 359.00 | +1.00 | +0.28% | 362.00 | 356.00 | 5,520,000 | 21.02 | 9.55 | — |
| 08 มิ.ย. 69 | 361.00 | 358.00 | -3.00 | -0.83% | 361.00 | 358.00 | 4,310,000 | 20.96 | 9.58 | — |
| 05 มิ.ย. 69 | 362.00 | 361.00 | +1.00 | +0.28% | 364.00 | 359.00 | 5,730,000 | 21.14 | 9.50 | — |
| 04 มิ.ย. 69 | 363.00 | 360.00 | -4.00 | -1.10% | 367.00 | 360.00 | 10,580,000 | 21.08 | 9.53 | — |
| 02 มิ.ย. 69 | 357.00 | 364.00 | +11.00 | +3.12% | 368.00 | 355.00 | 15,840,000 | 21.31 | 9.42 | — |
| 29 พ.ค. 69 | 355.00 | 353.00 | 0.00 | 0.00% | 356.00 | 353.00 | 13,220,000 | 20.67 | 9.72 | — |
| 28 พ.ค. 69 | 351.00 | 353.00 | +1.00 | +0.28% | 353.00 | 349.00 | 4,730,000 | 20.67 | 9.72 | — |
| 27 พ.ค. 69 | 354.00 | 352.00 | -1.00 | -0.28% | 355.00 | 351.00 | 4,760,000 | 20.61 | 9.74 | — |
| 26 พ.ค. 69 | 355.00 | 353.00 | -1.00 | -0.28% | 357.00 | 353.00 | 3,880,000 | 20.67 | 9.72 | — |
| 25 พ.ค. 69 | 359.00 | 354.00 | -1.00 | -0.28% | 361.00 | 354.00 | 4,860,000 | 20.73 | 9.69 | — |
| 22 พ.ค. 69 | 359.00 | 355.00 | -3.00 | -0.84% | 361.00 | 355.00 | 7,260,000 | 20.79 | 9.66 | — |
| 21 พ.ค. 69 | 370.00 | 358.00 | -10.00 | -2.72% | 370.00 | 358.00 | 8,450,000 | 20.96 | 9.58 | — |
| 20 พ.ค. 69 | 369.00 | 368.00 | -1.00 | -0.27% | 372.00 | 367.00 | 6,200,000 | 21.55 | 9.32 | — |
| 19 พ.ค. 69 | 363.00 | 369.00 | +4.00 | +1.10% | 369.00 | 362.00 | 5,240,000 | 21.60 | 9.30 | — |
| 18 พ.ค. 69 | 363.00 | 365.00 | 0.00 | 0.00% | 365.00 | 360.00 | 4,430,000 | 21.37 | 9.40 | — |
| 15 พ.ค. 69 | 361.00 | 365.00 | +2.00 | +0.55% | 365.00 | 360.00 | 4,250,000 | 21.37 | 9.40 | — |
| 14 พ.ค. 69 | 357.00 | 363.00 | +8.00 | +2.25% | 363.00 | 356.00 | 9,305,000 | 21.25 | 9.45 | — |
| 13 พ.ค. 69 | 351.00 | 355.00 | +3.00 | +0.85% | 361.00 | 350.00 | 10,763,200 | 20.79 | 9.66 | — |
| 12 พ.ค. 69 | 353.00 | 352.00 | +2.00 | +0.57% | 357.00 | 351.00 | 9,609,300 | 20.61 | 9.74 | — |
| 11 พ.ค. 69 | 350.00 | 350.00 | 0.00 | 0.00% | 352.00 | 347.00 | 6,589,700 | 20.49 | 9.80 | — |
| 08 พ.ค. 69 | 353.00 | 350.00 | 0.00 | 0.00% | 355.00 | 349.00 | 12,604,300 | 20.49 | 9.80 | — |
| 07 พ.ค. 69 | 351.00 | 350.00 | +2.00 | +0.57% | 356.00 | 347.00 | 18,277,500 | 20.49 | 9.80 | — |
| 06 พ.ค. 69 | 343.00 | 348.00 | +8.00 | +2.35% | 348.00 | 342.00 | 10,235,700 | 21.61 | 9.86 | — |
| 05 พ.ค. 69 | 340.00 | 340.00 | 0.00 | 0.00% | 342.00 | 336.00 | 12,024,600 | 21.12 | 10.09 | — |
| 30 เม.ย. 69 | 346.00 | 340.00 | -8.00 | -2.30% | 347.00 | 337.00 | 11,185,000 | 21.12 | 10.09 | — |
| 29 เม.ย. 69 | 349.00 | 348.00 | -1.00 | -0.29% | 349.00 | 346.00 | 4,093,200 | 21.61 | 9.86 | — |
| 28 เม.ย. 69 | 351.00 | 349.00 | +1.00 | +0.29% | 352.00 | 348.00 | 7,244,400 | 21.68 | 9.83 | — |
| 27 เม.ย. 69 | 350.00 | 348.00 | -1.00 | -0.29% | 351.00 | 348.00 | 3,633,800 | 21.61 | 9.86 | — |
| 24 เม.ย. 69 | 347.00 | 349.00 | +4.00 | +1.16% | 350.00 | 346.00 | 5,031,500 | 21.68 | 9.83 | — |
| 23 เม.ย. 69 | 348.00 | 345.00 | -4.00 | -1.15% | 348.00 | 344.00 | 7,707,500 | 21.43 | 9.94 | — |
| 22 เม.ย. 69 | 349.00 | 349.00 | -2.00 | -0.57% | 353.00 | 349.00 | 5,047,900 | 21.68 | 9.83 | — |
| 21 เม.ย. 69 | 353.00 | 351.00 | -2.00 | -0.57% | 354.00 | 350.00 | 5,186,000 | 21.80 | 9.77 | — |
| 20 เม.ย. 69 | 353.00 | 353.00 | 0.00 | 0.00% | 358.00 | 352.00 | 6,686,000 | 21.92 | 9.72 | — |
| 17 เม.ย. 69 | 367.00 | 353.00 | -15.00 | -4.08% | 368.00 | 351.00 | 14,586,300 | 21.92 | 9.72 | — |
| 10 เม.ย. 69 | 364.00 | 363.00 | +1.00 | +0.28% | 364.00 | 361.00 | 1,798,200 | 22.55 | 9.45 | — |
| 09 เม.ย. 69 | 363.00 | 362.00 | -1.00 | -0.28% | 367.00 | 362.00 | 6,074,200 | 22.48 | 9.48 | — |
| 08 เม.ย. 69 | 368.00 | 363.00 | -1.00 | -0.27% | 368.00 | 363.00 | 7,590,700 | 22.55 | 9.45 | — |
| 07 เม.ย. 69 | 367.00 | 364.00 | -1.00 | -0.27% | 367.00 | 362.00 | 5,797,600 | 22.61 | 9.42 | — |
| 03 เม.ย. 69 | 365.00 | 365.00 | +1.00 | +0.27% | 368.00 | 363.00 | 3,359,900 | 22.67 | 9.40 | — |
| 02 เม.ย. 69 | 365.00 | 364.00 | -1.00 | -0.27% | 365.00 | 360.00 | 7,982,500 | 22.61 | 9.42 | — |
| 01 เม.ย. 69 | 378.00 | 365.00 | -8.00 | -2.14% | 378.00 | 365.00 | 14,195,800 | 22.67 | 9.40 | — |
| 31 มี.ค. 69 | 370.00 | 373.00 | +3.00 | +0.81% | 374.00 | 368.00 | 8,159,200 | 23.17 | 9.20 | — |
| 30 มี.ค. 69 | 366.00 | 370.00 | +3.00 | +0.82% | 370.00 | 365.00 | 4,604,100 | 22.98 | 9.27 | — |
| 27 มี.ค. 69 | 369.00 | 367.00 | -1.00 | -0.27% | 369.00 | 364.00 | 6,213,700 | 22.79 | 9.35 | — |
| 26 มี.ค. 69 | 370.00 | 368.00 | -3.00 | -0.81% | 370.00 | 364.00 | 6,641,200 | 22.86 | 9.32 | — |
| 25 มี.ค. 69 | 372.00 | 371.00 | +3.00 | +0.82% | 373.00 | 369.00 | 5,421,300 | 23.04 | 9.25 | — |
| 24 มี.ค. 69 | 372.00 | 368.00 | +2.00 | +0.55% | 372.00 | 367.00 | 5,549,500 | 22.86 | 9.32 | — |
| 23 มี.ค. 69 | 374.00 | 366.00 | -14.00 | -3.68% | 375.00 | 366.00 | 7,426,800 | 22.73 | 9.37 | — |
| 20 มี.ค. 69 | 380.00 | 380.00 | +4.00 | +1.06% | 383.00 | 375.00 | 8,648,400 | 23.60 | 9.03 | — |
| 19 มี.ค. 69 | 377.00 | 376.00 | -3.00 | -0.79% | 382.00 | 375.00 | 6,349,700 | 23.35 | 9.12 | — |
| 18 มี.ค. 69 | 382.00 | 379.00 | 0.00 | 0.00% | 385.00 | 379.00 | 5,555,900 | 23.54 | 9.05 | — |
| 17 มี.ค. 69 | 374.00 | 379.00 | +9.00 | +2.43% | 381.00 | 372.00 | 8,750,700 | 23.54 | 9.05 | — |
| 16 มี.ค. 69 | 365.00 | 370.00 | +7.00 | +1.93% | 373.00 | 363.00 | 7,357,800 | 22.55 | 9.45 | — |
| 13 มี.ค. 69 | 366.00 | 363.00 | -5.00 | -1.36% | 367.00 | 360.00 | 6,525,100 | 22.55 | 9.45 | — |
| 12 มี.ค. 69 | 357.00 | 368.00 | +8.00 | +2.22% | 368.00 | 357.00 | 4,857,800 | 22.86 | 9.32 | — |
| 11 มี.ค. 69 | 367.00 | 360.00 | -5.00 | -1.37% | 368.00 | 360.00 | 5,978,000 | 22.36 | 9.53 | — |
| 10 มี.ค. 69 | 363.00 | 365.00 | +9.00 | +2.53% | 367.00 | 358.00 | 6,765,000 | 22.67 | 9.40 | — |
| 09 มี.ค. 69 | 348.00 | 356.00 | -5.00 | -1.39% | 357.00 | 342.00 | 11,727,400 | 22.11 | 9.63 | — |
| 06 มี.ค. 69 | 359.00 | 361.00 | +1.00 | +0.28% | 365.00 | 357.00 | 6,543,000 | 22.42 | 9.50 | — |
| 05 มี.ค. 69 | 365.00 | 360.00 | 0.00 | 0.00% | 367.00 | 352.00 | 9,815,700 | 22.36 | 9.53 | — |
| 04 มี.ค. 69 | 344.00 | 360.00 | -5.00 | -1.37% | 362.00 | 344.00 | 17,788,000 | 22.36 | 9.53 | — |
| 02 มี.ค. 69 | 377.00 | 365.00 | -15.00 | -3.95% | 378.00 | 365.00 | 12,678,400 | 22.67 | 9.40 | — |
| 27 ก.พ. 69 | 379.00 | 380.00 | -24.00 | -5.94% | 385.00 | 377.00 | 16,200,600 | 23.60 | 9.03 | — |
| 26 ก.พ. 69 | 404.00 | 404.00 | 0.00 | 0.00% | 404.00 | 396.00 | 10,983,200 | 25.09 | 8.49 | — |
| 25 ก.พ. 69 | 402.00 | 404.00 | +10.00 | +2.54% | 410.00 | 402.00 | 8,912,600 | 25.09 | 8.49 | — |
| 24 ก.พ. 69 | 389.00 | 394.00 | +6.00 | +1.55% | 395.00 | 387.00 | 8,257,100 | 24.47 | 8.71 | — |
| 23 ก.พ. 69 | 388.00 | 388.00 | +2.00 | +0.52% | 391.00 | 387.00 | 6,666,500 | 24.10 | 8.84 | — |
| 20 ก.พ. 69 | 390.00 | 386.00 | -4.00 | -1.03% | 393.00 | 385.00 | 8,755,800 | 23.97 | 8.89 | — |
| 19 ก.พ. 69 | 389.00 | 390.00 | +1.00 | +0.26% | 392.00 | 387.00 | 8,263,600 | 24.22 | 8.79 | — |
| 18 ก.พ. 69 | 391.00 | 389.00 | -2.00 | -0.51% | 391.00 | 386.00 | 4,724,600 | 24.16 | 8.82 | — |
| 17 ก.พ. 69 | 390.00 | 391.00 | +1.00 | +0.26% | 394.00 | 388.00 | 3,668,800 | 24.29 | 8.77 | — |
| 16 ก.พ. 69 | 392.00 | 390.00 | +1.00 | +0.26% | 393.00 | 388.00 | 2,299,400 | 24.22 | 8.79 | — |
| 13 ก.พ. 69 | 392.00 | 389.00 | -6.00 | -1.52% | 396.00 | 388.00 | 5,259,000 | 24.16 | 8.82 | — |
| 12 ก.พ. 69 | 387.00 | 395.00 | +10.00 | +2.60% | 396.00 | 386.00 | 12,045,100 | 24.53 | 8.68 | — |
| 11 ก.พ. 69 | 387.00 | 385.00 | -6.00 | -1.53% | 389.00 | 382.00 | 9,273,900 | 23.91 | 8.91 | — |
| 10 ก.พ. 69 | 377.00 | 391.00 | +17.00 | +4.55% | 391.00 | 375.00 | 13,113,300 | 24.29 | 8.77 | — |
| 09 ก.พ. 69 | 370.00 | 374.00 | +9.00 | +2.47% | 375.00 | 366.00 | 10,444,200 | 23.23 | 9.17 | — |
| 06 ก.พ. 69 | 365.00 | 365.00 | -2.00 | -0.54% | 373.00 | 363.00 | 10,817,900 | 22.67 | 9.40 | — |
| 05 ก.พ. 69 | 375.00 | 367.00 | -7.00 | -1.87% | 383.00 | 363.00 | 18,619,900 | 22.79 | 9.35 | — |
| 04 ก.พ. 69 | 376.00 | 374.00 | +13.00 | +3.60% | 381.00 | 370.00 | 13,632,200 | 23.23 | 9.17 | — |
| 03 ก.พ. 69 | 364.00 | 361.00 | +2.00 | +0.56% | 369.00 | 357.00 | 13,367,600 | 25.05 | 2.94 | — |
| 02 ก.พ. 69 | 353.00 | 359.00 | +10.00 | +2.87% | 359.00 | 352.00 | 7,545,300 | 24.91 | 2.96 | — |
| 30 ม.ค. 69 | 346.00 | 349.00 | +1.00 | +0.29% | 351.00 | 345.00 | 7,617,100 | 24.22 | 3.04 | — |
| 29 ม.ค. 69 | 351.00 | 348.00 | -4.00 | -1.14% | 351.00 | 346.00 | 5,627,600 | 24.15 | 3.05 | — |
| 28 ม.ค. 69 | 350.00 | 352.00 | +1.00 | +0.28% | 353.00 | 348.00 | 3,591,200 | 24.42 | 3.01 | — |
| 27 ม.ค. 69 | 349.00 | 351.00 | +4.00 | +1.15% | 354.00 | 347.00 | 7,849,800 | 24.36 | 3.02 | — |
| 26 ม.ค. 69 | 347.00 | 347.00 | -4.00 | -1.14% | 349.00 | 344.00 | 3,928,400 | 24.08 | 3.06 | — |
| 23 ม.ค. 69 | 343.00 | 351.00 | +8.00 | +2.33% | 352.00 | 343.00 | 8,556,900 | 24.36 | 3.02 | — |
| 22 ม.ค. 69 | 348.00 | 343.00 | -6.00 | -1.72% | 350.00 | 341.00 | 7,525,400 | 23.80 | 3.09 | — |
| 21 ม.ค. 69 | 348.00 | 349.00 | +7.00 | +2.05% | 354.00 | 347.00 | 5,550,800 | 24.22 | 3.04 | — |
| 20 ม.ค. 69 | 340.00 | 342.00 | +2.00 | +0.59% | 346.00 | 339.00 | 4,771,200 | 23.73 | 3.10 | — |
| 19 ม.ค. 69 | 343.00 | 340.00 | -2.00 | -0.58% | 343.00 | 339.00 | 3,213,000 | 23.59 | 3.12 | — |
| 16 ม.ค. 69 | 335.00 | 342.00 | +3.00 | +0.88% | 342.00 | 335.00 | 8,105,600 | 23.73 | 3.10 | — |
| 15 ม.ค. 69 | 335.00 | 339.00 | +1.00 | +0.30% | 343.00 | 335.00 | 6,190,800 | 23.52 | 3.13 | — |
| 14 ม.ค. 69 | 335.00 | 338.00 | +6.00 | +1.81% | 342.00 | 334.00 | 6,899,900 | 23.45 | 3.14 | — |
| 13 ม.ค. 69 | 328.00 | 332.00 | +5.00 | +1.53% | 332.00 | 326.00 | 5,558,000 | 23.04 | 3.20 | — |
| 12 ม.ค. 69 | 321.00 | 327.00 | +7.00 | +2.19% | 329.00 | 320.00 | 5,344,000 | 22.69 | 3.24 | — |
| 09 ม.ค. 69 | 321.00 | 320.00 | -2.00 | -0.62% | 323.00 | 319.00 | 2,676,400 | 22.20 | 3.32 | — |
| 08 ม.ค. 69 | 317.00 | 322.00 | +2.00 | +0.63% | 322.00 | 316.00 | 3,192,700 | 22.34 | 3.30 | — |
| 07 ม.ค. 69 | 320.00 | 320.00 | -1.00 | -0.31% | 322.00 | 317.00 | 4,612,300 | 22.20 | 3.32 | — |
| 06 ม.ค. 69 | 322.00 | 321.00 | 0.00 | 0.00% | 326.00 | 318.00 | 6,542,500 | 22.27 | 3.31 | — |
| 05 ม.ค. 69 | 315.00 | 321.00 | +8.00 | +2.56% | 325.00 | 315.00 | 8,238,300 | 22.27 | 3.31 | — |
| 30 ธ.ค. 68 | 312.00 | 313.00 | +1.00 | +0.32% | 314.00 | 312.00 | 2,727,900 | 21.72 | 3.39 | — |
| 29 ธ.ค. 68 | 313.00 | 312.00 | -2.00 | -0.64% | 314.00 | 310.00 | 3,097,600 | 21.65 | 3.40 | — |
| 26 ธ.ค. 68 | 312.00 | 314.00 | 0.00 | 0.00% | 314.00 | 311.00 | 1,181,400 | 21.79 | 3.38 | — |
| 25 ธ.ค. 68 | 314.00 | 314.00 | 0.00 | 0.00% | 314.00 | 312.00 | 995,800 | 21.79 | 3.38 | — |
| 24 ธ.ค. 68 | 315.00 | 314.00 | 0.00 | 0.00% | 318.00 | 312.00 | 3,547,500 | 21.79 | 3.38 | — |
| 23 ธ.ค. 68 | 313.00 | 314.00 | +1.00 | +0.32% | 314.00 | 311.00 | 2,929,100 | 21.79 | 3.38 | — |
| 22 ธ.ค. 68 | 310.00 | 313.00 | +4.00 | +1.29% | 313.00 | 309.00 | 2,869,900 | 21.72 | 3.39 | — |
| 19 ธ.ค. 68 | 311.00 | 309.00 | -1.00 | -0.32% | 312.00 | 309.00 | 4,029,000 | 21.44 | 3.43 | — |
| 18 ธ.ค. 68 | 312.00 | 310.00 | 0.00 | 0.00% | 314.00 | 309.00 | 3,738,400 | 21.51 | 3.42 | — |
| 17 ธ.ค. 68 | 310.00 | 310.00 | 0.00 | 0.00% | 312.00 | 309.00 | 3,262,100 | 21.51 | 3.42 | — |
| 16 ธ.ค. 68 | 310.00 | 310.00 | 0.00 | 0.00% | 314.00 | 309.00 | 3,152,600 | 21.51 | 3.42 | — |
| 15 ธ.ค. 68 | 307.00 | 310.00 | +5.00 | +1.64% | 311.00 | 304.00 | 4,407,500 | 21.51 | 3.42 | — |
| 12 ธ.ค. 68 | 308.00 | 305.00 | -5.00 | -1.61% | 309.00 | 304.00 | 5,303,600 | 21.16 | 3.48 | — |
| 11 ธ.ค. 68 | 311.00 | 310.00 | 0.00 | 0.00% | 311.00 | 307.00 | 3,877,300 | 21.51 | 3.42 | — |
| 09 ธ.ค. 68 | 305.00 | 310.00 | +5.00 | +1.64% | 310.00 | 304.00 | 3,651,100 | 21.51 | 3.42 | — |
| 08 ธ.ค. 68 | 307.00 | 305.00 | -1.00 | -0.33% | 309.00 | 304.00 | 4,095,000 | 21.16 | 3.48 | — |
| 04 ธ.ค. 68 | 308.00 | 306.00 | -2.00 | -0.65% | 310.00 | 305.00 | 4,840,400 | 21.23 | 3.47 | — |