บริษัท อาปิโก ไฮเทค จำกัด (มหาชน)
SET · ยานยนต์
15.50
+0.10 (+0.65%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.10
/
สูงสุด
16.80
12.10
16.80
ราคาปัจจุบัน 15.50 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.60 | 15.20 | 176,200 | 6.30 | 5.10 | — |
| 17 ก.ย. 69 | 15.10 | 15.40 | +0.40 | +2.67% | 15.40 | 15.00 | 190,200 | 6.26 | 5.13 | — |
| 16 ก.ย. 69 | 15.20 | 15.00 | -0.30 | -1.96% | 15.20 | 15.00 | 86,700 | 6.10 | 5.27 | — |
| 15 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 80,600 | 6.22 | 5.16 | — |
| 14 ก.ย. 69 | 15.30 | 15.30 | -0.20 | -1.29% | 15.40 | 15.20 | 258,400 | 6.22 | 5.16 | — |
| 11 ก.ย. 69 | 15.00 | 15.50 | +0.50 | +3.33% | 15.50 | 14.80 | 601,900 | 6.30 | 5.10 | — |
| 10 ก.ย. 69 | 14.90 | 15.00 | 0.00 | 0.00% | 15.00 | 14.70 | 252,600 | 6.10 | 5.27 | — |
| 09 ก.ย. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.00 | 14.80 | 84,800 | 6.10 | 5.27 | — |
| 08 ก.ย. 69 | 14.90 | 14.90 | -0.10 | -0.67% | 15.10 | 14.70 | 388,100 | 6.06 | 5.30 | — |
| 07 ก.ย. 69 | 15.30 | 15.00 | -0.20 | -1.32% | 15.30 | 14.80 | 656,800 | 6.10 | 5.27 | — |
| 04 ก.ย. 69 | 15.00 | 15.20 | +0.20 | +1.33% | 15.30 | 15.00 | 150,400 | 6.18 | 5.20 | — |
| 03 ก.ย. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 193,200 | 6.10 | 5.27 | — |
| 02 ก.ย. 69 | 15.20 | 15.10 | -0.30 | -1.95% | 15.40 | 15.00 | 257,300 | 6.14 | 5.23 | — |
| 01 ก.ย. 69 | 15.70 | 15.40 | -0.30 | -1.91% | 15.70 | 15.40 | 242,200 | 6.26 | 5.13 | — |
| 31 ส.ค. 69 | 15.40 | 15.70 | +0.30 | +1.95% | 15.70 | 15.30 | 173,000 | 6.38 | 5.03 | — |
| 28 ส.ค. 69 | 15.70 | 15.40 | -0.20 | -1.28% | 15.70 | 15.30 | 262,700 | 6.26 | 5.13 | — |
| 27 ส.ค. 69 | 15.80 | 15.60 | -0.40 | -2.50% | 15.80 | 15.50 | 144,000 | 6.34 | 5.06 | — |
| 26 ส.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.80 | 252,700 | 6.50 | 4.94 | — |
| 25 ส.ค. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.20 | 15.90 | 267,100 | 6.50 | 4.94 | — |
| 24 ส.ค. 69 | 16.00 | 16.20 | +0.20 | +1.25% | 16.30 | 16.00 | 360,200 | 6.58 | 4.88 | — |
| 21 ส.ค. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.20 | 15.90 | 584,500 | 6.50 | 4.94 | — |
| 20 ส.ค. 69 | 16.00 | 16.10 | +0.30 | +1.90% | 16.20 | 15.80 | 221,200 | 6.54 | 4.91 | — |
| 19 ส.ค. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 15.90 | 15.70 | 319,800 | 6.42 | 5.00 | — |
| 18 ส.ค. 69 | 15.80 | 15.80 | -0.10 | -0.63% | 15.90 | 15.70 | 300,000 | 6.42 | 5.00 | — |
| 17 ส.ค. 69 | 16.00 | 15.90 | -0.20 | -1.24% | 16.20 | 15.70 | 719,700 | 6.46 | 4.97 | — |
| 14 ส.ค. 69 | 16.80 | 16.10 | -0.40 | -2.42% | 16.80 | 16.00 | 423,800 | 6.54 | 4.91 | — |
| 13 ส.ค. 69 | 16.20 | 16.50 | +0.80 | +5.10% | 16.60 | 16.10 | 820,000 | 6.71 | 4.79 | — |
| 11 ส.ค. 69 | 16.00 | 15.70 | 0.00 | 0.00% | 16.00 | 15.70 | 264,800 | 7.13 | 5.03 | — |
| 10 ส.ค. 69 | 16.00 | 15.70 | -0.40 | -2.48% | 16.20 | 15.70 | 408,500 | 7.13 | 5.03 | — |
| 07 ส.ค. 69 | 16.30 | 16.10 | -0.20 | -1.23% | 16.30 | 16.00 | 688,500 | 7.32 | 4.91 | — |
| 06 ส.ค. 69 | 16.70 | 16.30 | -0.40 | -2.40% | 16.70 | 16.20 | 286,700 | 7.41 | 4.85 | — |
| 05 ส.ค. 69 | 16.60 | 16.70 | +0.10 | +0.60% | 16.80 | 16.50 | 399,100 | 7.59 | 4.73 | — |
| 04 ส.ค. 69 | 16.30 | 16.60 | +0.20 | +1.22% | 16.80 | 16.20 | 660,300 | 7.54 | 4.76 | — |
| 03 ส.ค. 69 | 16.00 | 16.40 | +0.50 | +3.14% | 16.50 | 15.90 | 1,529,400 | 7.45 | 4.82 | — |
| 31 ก.ค. 69 | 15.70 | 15.90 | +0.40 | +2.58% | 15.90 | 15.60 | 418,600 | 7.23 | 4.97 | — |
| 30 ก.ค. 69 | 15.60 | 15.50 | 0.00 | 0.00% | 15.70 | 15.20 | 292,300 | 7.04 | 5.10 | — |
| 27 ก.ค. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.90 | 15.30 | 652,500 | 7.04 | 5.10 | — |
| 24 ก.ค. 69 | 15.00 | 15.40 | +0.30 | +1.99% | 15.40 | 15.00 | 226,500 | 7.00 | 5.13 | — |
| 23 ก.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 236,400 | 6.86 | 5.23 | — |
| 22 ก.ค. 69 | 15.50 | 15.10 | -0.30 | -1.95% | 15.50 | 15.00 | 612,000 | 6.86 | 5.23 | — |
| 21 ก.ค. 69 | 15.30 | 15.40 | +0.20 | +1.32% | 15.50 | 15.20 | 333,500 | 7.00 | 5.13 | — |
| 20 ก.ค. 69 | 15.50 | 15.20 | -0.20 | -1.30% | 15.50 | 15.10 | 435,700 | 6.91 | 5.20 | — |
| 17 ก.ค. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 15.60 | 15.20 | 446,700 | 7.00 | 5.13 | — |
| 16 ก.ค. 69 | 15.40 | 15.50 | +0.20 | +1.31% | 15.70 | 15.40 | 247,000 | 7.04 | 5.10 | — |
| 15 ก.ค. 69 | 15.80 | 15.30 | -0.10 | -0.65% | 15.80 | 15.20 | 394,100 | 6.95 | 5.16 | — |
| 14 ก.ค. 69 | 14.80 | 15.40 | +0.60 | +4.05% | 15.60 | 14.60 | 940,800 | 7.00 | 5.13 | — |
| 13 ก.ค. 69 | 13.90 | 14.80 | +0.90 | +6.47% | 14.80 | 13.90 | 1,001,300 | 6.73 | 5.34 | — |
| 10 ก.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 1,509,500 | 6.32 | 5.68 | — |
| 09 ก.ค. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.90 | 13.70 | 1,028,600 | 6.27 | 5.72 | — |
| 08 ก.ค. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 13.90 | 13.70 | 590,900 | 6.23 | 5.77 | — |
| 07 ก.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 1,553,800 | 6.27 | 5.72 | — |
| 06 ก.ค. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.00 | 13.70 | 1,984,500 | 6.27 | 5.72 | — |
| 03 ก.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.10 | 13.90 | 2,351,100 | 6.36 | 5.64 | — |
| 02 ก.ค. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.00 | 13.80 | 2,136,800 | 6.36 | 5.64 | — |
| 01 ก.ค. 69 | 14.00 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 2,219,600 | 6.32 | 5.68 | — |
| 30 มิ.ย. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 600,800 | 6.32 | 5.68 | — |
| 29 มิ.ย. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.00 | 13.70 | 525,700 | 6.27 | 5.72 | — |
| 26 มิ.ย. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.00 | 13.90 | 666,500 | 6.36 | 5.64 | — |
| 25 มิ.ย. 69 | 14.20 | 14.00 | -0.20 | -1.41% | 14.30 | 13.90 | 937,300 | 6.36 | 5.64 | — |
| 24 มิ.ย. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.20 | 14.00 | 905,900 | 6.45 | 5.56 | — |
| 23 มิ.ย. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.20 | 14.00 | 454,400 | 6.45 | 5.56 | — |
| 22 มิ.ย. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.20 | 14.10 | 371,100 | 6.45 | 5.56 | — |
| 19 มิ.ย. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.20 | 14.10 | 62,700 | 6.45 | 5.56 | — |
| 18 มิ.ย. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.20 | 14.00 | 203,700 | 6.45 | 5.56 | — |
| 17 มิ.ย. 69 | 14.00 | 14.20 | +0.20 | +1.43% | 14.20 | 14.00 | 266,600 | 6.45 | 5.56 | — |
| 16 มิ.ย. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.10 | 14.00 | 2,370,000 | 6.36 | 5.64 | — |
| 15 มิ.ย. 69 | 14.20 | 14.20 | +0.10 | +0.71% | 14.20 | 14.00 | 100,000 | 6.45 | 5.56 | — |
| 12 มิ.ย. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 60,000 | 6.41 | 5.60 | — |
| 11 มิ.ย. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.10 | 14.00 | 30,000 | 6.41 | 5.60 | — |
| 10 มิ.ย. 69 | 14.00 | 14.00 | -0.10 | -0.71% | 14.10 | 13.90 | 90,000 | 6.36 | 5.64 | — |
| 09 มิ.ย. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.10 | 110,000 | 6.41 | 5.60 | — |
| 08 มิ.ย. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.30 | 14.10 | 160,000 | 6.41 | 5.60 | — |
| 05 มิ.ย. 69 | 14.20 | 14.30 | +0.20 | +1.42% | 14.30 | 14.10 | 100,000 | 6.50 | 5.52 | — |
| 04 มิ.ย. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.40 | 14.00 | 200,000 | 6.41 | 5.60 | — |
| 02 มิ.ย. 69 | 14.00 | 14.30 | +0.10 | +0.70% | 14.30 | 14.00 | 110,000 | 6.50 | 5.52 | — |
| 29 พ.ค. 69 | 13.90 | 14.20 | +0.30 | +2.16% | 14.30 | 13.90 | 270,000 | 6.45 | 5.56 | — |
| 28 พ.ค. 69 | 13.70 | 13.90 | +0.20 | +1.46% | 13.90 | 13.60 | 150,000 | 6.32 | 5.68 | — |
| 27 พ.ค. 69 | 13.80 | 13.70 | 0.00 | 0.00% | 13.90 | 13.70 | 180,000 | 6.23 | 5.77 | — |
| 26 พ.ค. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 13.90 | 13.70 | 170,000 | 6.23 | 5.77 | — |
| 25 พ.ค. 69 | 13.60 | 13.80 | +0.20 | +1.47% | 13.80 | 13.60 | 30,000 | 6.27 | 5.72 | — |
| 22 พ.ค. 69 | 13.90 | 13.60 | -0.20 | -1.45% | 13.90 | 13.60 | 230,000 | 6.18 | 5.81 | — |
| 21 พ.ค. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.60 | 170,000 | 6.27 | 5.72 | — |
| 20 พ.ค. 69 | 13.70 | 13.90 | +0.20 | +1.46% | 13.90 | 13.70 | 170,000 | 6.32 | 5.68 | — |
| 19 พ.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 160,000 | 6.23 | 5.77 | — |
| 18 พ.ค. 69 | 13.90 | 13.70 | -0.20 | -1.44% | 14.00 | 13.70 | 140,000 | 6.23 | 5.77 | — |
| 15 พ.ค. 69 | 13.80 | 13.90 | +0.40 | +2.96% | 14.00 | 13.80 | 540,000 | 6.32 | 5.68 | — |
| 14 พ.ค. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.60 | 13.40 | 30,000 | 6.20 | 5.85 | — |
| 13 พ.ค. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.50 | 13.40 | 107,400 | 6.20 | 5.85 | — |
| 12 พ.ค. 69 | 13.30 | 13.50 | +0.10 | +0.75% | 13.50 | 13.30 | 88,800 | 6.20 | 5.85 | — |
| 11 พ.ค. 69 | 13.80 | 13.40 | -0.30 | -2.19% | 13.80 | 13.20 | 193,500 | 6.16 | 5.90 | — |
| 08 พ.ค. 69 | 13.90 | 13.70 | -0.20 | -1.44% | 13.90 | 13.60 | 138,200 | 6.30 | 5.77 | — |
| 07 พ.ค. 69 | 13.40 | 13.90 | +0.50 | +3.73% | 13.90 | 13.40 | 164,700 | 6.39 | 5.68 | — |
| 06 พ.ค. 69 | 13.50 | 13.40 | 0.00 | 0.00% | 13.50 | 13.40 | 101,700 | 6.16 | 5.90 | — |
| 05 พ.ค. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.50 | 13.20 | 213,000 | 6.16 | 5.90 | — |
| 30 เม.ย. 69 | 13.20 | 13.30 | +0.20 | +1.53% | 13.40 | 13.10 | 134,300 | 6.11 | 5.94 | — |
| 29 เม.ย. 69 | 13.30 | 13.10 | 0.00 | 0.00% | 13.30 | 13.00 | 407,800 | 6.02 | 6.03 | — |
| 28 เม.ย. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.20 | 13.00 | 178,200 | 6.02 | 6.03 | — |
| 27 เม.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 27,300 | 5.97 | 6.08 | — |
| 24 เม.ย. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.20 | 12.90 | 93,100 | 5.97 | 6.08 | — |
| 23 เม.ย. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.20 | 12.90 | 126,400 | 6.07 | 5.98 | — |
| 22 เม.ย. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.20 | 13.00 | 36,700 | 5.97 | 6.08 | — |
| 21 เม.ย. 69 | 13.10 | 13.20 | +0.20 | +1.54% | 13.20 | 13.00 | 56,100 | 6.07 | 5.98 | — |
| 20 เม.ย. 69 | 13.20 | 13.00 | 0.00 | 0.00% | 13.20 | 13.00 | 52,400 | 5.97 | 6.08 | — |
| 17 เม.ย. 69 | 13.20 | 13.00 | -0.10 | -0.76% | 13.20 | 12.90 | 39,400 | 5.97 | 6.08 | — |
| 10 เม.ย. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 95,100 | 5.97 | 6.08 | — |
| 09 เม.ย. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 248,000 | 5.88 | 6.17 | — |
| 08 เม.ย. 69 | 13.20 | 13.00 | -0.10 | -0.76% | 13.20 | 13.00 | 58,500 | 5.97 | 6.08 | — |
| 07 เม.ย. 69 | 12.90 | 13.10 | +0.20 | +1.55% | 13.10 | 12.90 | 34,200 | 6.02 | 6.03 | — |
| 03 เม.ย. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.10 | 12.90 | 102,900 | 5.93 | 6.12 | — |
| 02 เม.ย. 69 | 13.20 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 52,200 | 6.02 | 6.03 | — |
| 01 เม.ย. 69 | 13.20 | 13.10 | +0.20 | +1.55% | 13.20 | 12.90 | 108,300 | 6.02 | 6.03 | — |
| 31 มี.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 58,900 | 5.93 | 6.12 | — |
| 30 มี.ค. 69 | 12.60 | 12.90 | +0.10 | +0.78% | 12.90 | 12.50 | 45,000 | 5.93 | 6.12 | — |
| 27 มี.ค. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.00 | 12.80 | 30,100 | 5.88 | 6.17 | — |
| 26 มี.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 12.80 | 34,900 | 5.97 | 6.08 | — |
| 25 มี.ค. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 110,900 | 5.97 | 6.08 | — |
| 24 มี.ค. 69 | 12.90 | 12.80 | +0.20 | +1.59% | 12.90 | 12.80 | 66,300 | 5.88 | 6.17 | — |
| 23 มี.ค. 69 | 13.00 | 12.60 | -0.30 | -2.33% | 13.00 | 12.40 | 216,500 | 5.79 | 6.27 | — |
| 20 มี.ค. 69 | 13.10 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 146,000 | 5.93 | 6.12 | — |
| 19 มี.ค. 69 | 13.30 | 13.00 | -0.30 | -2.26% | 13.30 | 13.00 | 105,200 | 5.97 | 6.08 | — |
| 18 มี.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.10 | 225,100 | 6.11 | 5.94 | — |
| 17 มี.ค. 69 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.10 | 91,000 | 6.11 | 5.94 | — |
| 16 มี.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.10 | 46,100 | 6.11 | 5.94 | — |
| 13 มี.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.10 | 101,100 | 6.11 | 5.94 | — |
| 12 มี.ค. 69 | 13.30 | 13.30 | -0.70 | -5.00% | 13.40 | 13.20 | 354,900 | 6.11 | 5.94 | — |
| 11 มี.ค. 69 | 13.90 | 14.00 | +0.20 | +1.45% | 14.00 | 13.70 | 523,600 | 6.43 | 5.64 | — |
| 10 มี.ค. 69 | 14.00 | 13.80 | 0.00 | 0.00% | 14.00 | 13.80 | 204,000 | 6.34 | 5.72 | — |
| 09 มี.ค. 69 | 13.50 | 13.80 | -0.20 | -1.43% | 13.90 | 13.50 | 128,900 | 6.34 | 5.72 | — |
| 06 มี.ค. 69 | 14.30 | 14.00 | -0.30 | -2.10% | 14.30 | 14.00 | 186,500 | 6.43 | 5.64 | — |
| 05 มี.ค. 69 | 14.00 | 14.30 | +0.10 | +0.70% | 14.80 | 14.00 | 179,400 | 6.57 | 5.52 | — |
| 04 มี.ค. 69 | 14.00 | 14.20 | -0.30 | -2.07% | 14.20 | 13.10 | 270,600 | 6.52 | 5.56 | — |
| 02 มี.ค. 69 | 14.50 | 14.50 | -0.40 | -2.68% | 14.90 | 14.40 | 287,000 | 6.66 | 5.45 | — |
| 27 ก.พ. 69 | 14.90 | 14.90 | -0.10 | -0.67% | 15.10 | 14.50 | 158,400 | 6.85 | 5.30 | — |
| 26 ก.พ. 69 | 15.30 | 15.00 | 0.00 | 0.00% | 15.30 | 14.90 | 189,700 | 6.76 | 5.26 | — |
| 25 ก.พ. 69 | 14.90 | 15.00 | +0.20 | +1.35% | 15.30 | 14.90 | 114,600 | 6.76 | 5.26 | — |
| 24 ก.พ. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.60 | 62,000 | 6.67 | 5.34 | — |
| 23 ก.พ. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.00 | 14.70 | 321,900 | 6.67 | 5.34 | — |
| 20 ก.พ. 69 | 15.30 | 15.00 | -0.30 | -1.96% | 15.30 | 14.90 | 145,200 | 6.76 | 5.26 | — |
| 19 ก.พ. 69 | 14.60 | 15.30 | +0.70 | +4.79% | 15.30 | 14.60 | 455,800 | 6.90 | 5.16 | — |
| 18 ก.พ. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.40 | 125,500 | 6.58 | 5.41 | — |
| 17 ก.พ. 69 | 14.20 | 14.50 | +0.30 | +2.11% | 14.50 | 14.20 | 111,800 | 6.53 | 5.45 | — |
| 16 ก.พ. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.30 | 14.10 | 55,400 | 6.40 | 5.56 | — |
| 13 ก.พ. 69 | 13.90 | 14.10 | +0.20 | +1.44% | 14.20 | 13.90 | 219,100 | 6.35 | 5.60 | — |
| 12 ก.พ. 69 | 13.50 | 13.90 | +0.40 | +2.96% | 13.90 | 13.50 | 144,100 | 6.26 | 5.68 | — |
| 11 ก.พ. 69 | 13.60 | 13.50 | 0.00 | 0.00% | 13.60 | 13.40 | 53,200 | 6.08 | 5.85 | — |
| 10 ก.พ. 69 | 13.40 | 13.50 | +0.20 | +1.50% | 13.60 | 13.30 | 141,800 | 6.08 | 5.85 | — |
| 09 ก.พ. 69 | 13.10 | 13.30 | +0.10 | +0.76% | 13.40 | 13.10 | 114,500 | 5.99 | 5.94 | — |
| 06 ก.พ. 69 | 13.00 | 13.20 | +0.10 | +0.76% | 13.30 | 13.00 | 180,500 | 5.95 | 5.98 | — |
| 05 ก.พ. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.10 | 13.00 | 297,600 | 5.90 | 6.03 | — |
| 04 ก.พ. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.10 | 12.90 | 76,100 | 5.90 | 6.03 | — |
| 03 ก.พ. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.20 | 12.90 | 56,500 | 5.86 | 6.07 | — |
| 02 ก.พ. 69 | 12.90 | 12.80 | -0.20 | -1.54% | 13.00 | 12.80 | 76,400 | 5.77 | 6.17 | — |
| 30 ม.ค. 69 | 12.90 | 13.00 | 0.00 | 0.00% | 13.00 | 12.80 | 265,100 | 5.86 | 6.07 | — |
| 29 ม.ค. 69 | 13.00 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 414,500 | 5.86 | 6.07 | — |
| 28 ม.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.20 | 12.90 | 204,000 | 5.81 | 6.12 | — |
| 27 ม.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.10 | 12.90 | 140,600 | 5.86 | 6.07 | — |
| 26 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 166,600 | 5.81 | 6.12 | — |
| 23 ม.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.70 | 132,200 | 5.81 | 6.12 | — |
| 22 ม.ค. 69 | 13.00 | 12.80 | -0.10 | -0.78% | 13.10 | 12.70 | 491,900 | 5.77 | 6.17 | — |
| 21 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 269,000 | 5.81 | 6.12 | — |
| 20 ม.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.20 | 12.80 | 603,100 | 5.81 | 6.12 | — |
| 19 ม.ค. 69 | 13.00 | 12.80 | +0.10 | +0.79% | 13.00 | 12.60 | 294,000 | 5.77 | 6.17 | — |
| 16 ม.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 45,600 | 5.72 | 6.22 | — |
| 15 ม.ค. 69 | 12.50 | 12.60 | +0.30 | +2.44% | 12.70 | 12.40 | 84,700 | 5.68 | 6.27 | — |
| 14 ม.ค. 69 | 12.70 | 12.30 | -0.40 | -3.15% | 12.70 | 12.10 | 221,700 | 5.54 | 6.42 | — |
| 13 ม.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 62,900 | 5.72 | 6.22 | — |
| 12 ม.ค. 69 | 13.00 | 12.70 | -0.30 | -2.31% | 13.10 | 12.70 | 171,000 | 5.72 | 6.22 | — |
| 09 ม.ค. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.10 | 12.80 | 79,200 | 5.86 | 6.07 | — |
| 08 ม.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.10 | 12.80 | 106,000 | 5.77 | 6.17 | — |
| 07 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 324,800 | 5.81 | 6.12 | — |
| 06 ม.ค. 69 | 12.60 | 12.90 | +0.40 | +3.20% | 13.10 | 12.50 | 223,000 | 5.81 | 6.12 | — |
| 05 ม.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 131,800 | 5.63 | 6.32 | — |
| 30 ธ.ค. 68 | 12.50 | 12.60 | +0.20 | +1.61% | 12.70 | 12.50 | 18,300 | 5.68 | 6.27 | — |
| 29 ธ.ค. 68 | 12.60 | 12.40 | -0.10 | -0.80% | 12.70 | 12.40 | 112,800 | 5.59 | 6.37 | — |
| 26 ธ.ค. 68 | 12.70 | 12.50 | -0.10 | -0.79% | 12.80 | 12.50 | 42,200 | 5.63 | 6.32 | — |
| 25 ธ.ค. 68 | 12.80 | 12.60 | -0.10 | -0.79% | 12.80 | 12.50 | 28,800 | 5.68 | 6.27 | — |
| 24 ธ.ค. 68 | 12.50 | 12.70 | +0.20 | +1.60% | 12.70 | 12.50 | 7,700 | 5.72 | 6.22 | — |
| 23 ธ.ค. 68 | 12.50 | 12.50 | 0.00 | 0.00% | 12.80 | 12.50 | 156,900 | 5.63 | 6.32 | — |
| 22 ธ.ค. 68 | 12.60 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 29,200 | 5.63 | 6.32 | — |
| 19 ธ.ค. 68 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 48,800 | 5.68 | 6.27 | — |
| 18 ธ.ค. 68 | 12.50 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 45,100 | 5.63 | 6.32 | — |
| 17 ธ.ค. 68 | 12.40 | 12.60 | +0.20 | +1.61% | 12.60 | 12.40 | 79,900 | 5.68 | 6.27 | — |
| 16 ธ.ค. 68 | 12.40 | 12.40 | -0.10 | -0.80% | 12.50 | 12.30 | 54,000 | 5.59 | 6.37 | — |
| 15 ธ.ค. 68 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 37,100 | 5.63 | 6.32 | — |
| 12 ธ.ค. 68 | 12.40 | 12.50 | +0.10 | +0.81% | 12.60 | 12.40 | 56,900 | 5.63 | 6.32 | — |
| 11 ธ.ค. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.40 | 51,000 | 5.59 | 6.37 | — |
| 09 ธ.ค. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.40 | 30,500 | 5.59 | 6.37 | — |
| 08 ธ.ค. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.60 | 12.40 | 55,000 | 5.59 | 6.37 | — |
| 04 ธ.ค. 68 | 12.30 | 12.40 | +0.10 | +0.81% | 12.60 | 12.30 | 74,100 | 5.59 | 6.37 | — |
| 03 ธ.ค. 68 | 12.40 | 12.30 | 0.00 | 0.00% | 12.50 | 12.30 | 77,000 | 5.54 | 6.42 | — |
| 02 ธ.ค. 68 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 94,200 | 5.54 | 6.42 | — |
| 01 ธ.ค. 68 | 12.30 | 12.50 | +0.20 | +1.63% | 12.50 | 12.20 | 100,400 | 5.63 | 6.32 | — |
| 28 พ.ย. 68 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.30 | 33,200 | 5.54 | 6.42 | — |
| 27 พ.ย. 68 | 12.20 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 45,900 | 5.54 | 6.42 | — |
| 26 พ.ย. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 39,600 | 5.54 | 6.42 | — |
| 25 พ.ย. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 11,600 | 5.54 | 6.42 | — |