บริษัท เอแอลที เทเลคอม จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
1.65
+0.10 (+6.45%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.91
/
สูงสุด
1.96
0.91
1.96
ราคาปัจจุบัน 1.65 ·
อยู่ที่ 70% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ALT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 1.54 | 1.65 | +0.10 | +6.45% | 1.66 | 1.50 | 9,104,100 | 16.76 | — | — |
| 05 พ.ย. 69 | 1.58 | 1.55 | -0.03 | -1.90% | 1.58 | 1.55 | 860,900 | 88.93 | — | — |
| 04 พ.ย. 69 | 1.52 | 1.58 | +0.07 | +4.64% | 1.58 | 1.49 | 1,075,100 | 90.66 | — | — |
| 03 พ.ย. 69 | 1.52 | 1.51 | -0.02 | -1.31% | 1.53 | 1.48 | 2,236,400 | 86.64 | — | — |
| 02 พ.ย. 69 | 1.51 | 1.53 | +0.01 | +0.66% | 1.55 | 1.51 | 1,458,800 | 87.79 | — | — |
| 30 ต.ค. 69 | 1.55 | 1.52 | -0.06 | -3.80% | 1.56 | 1.51 | 3,330,000 | 87.21 | — | — |
| 29 ต.ค. 69 | 1.65 | 1.58 | -0.07 | -4.24% | 1.65 | 1.57 | 3,244,300 | 90.66 | — | — |
| 28 ต.ค. 69 | 1.66 | 1.65 | +0.01 | +0.61% | 1.68 | 1.65 | 1,200,400 | 94.67 | — | — |
| 27 ต.ค. 69 | 1.67 | 1.64 | -0.02 | -1.20% | 1.70 | 1.64 | 2,098,500 | 94.10 | — | — |
| 26 ต.ค. 69 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.65 | 1,446,800 | 95.25 | — | — |
| 22 ต.ค. 69 | 1.70 | 1.67 | -0.02 | -1.18% | 1.74 | 1.67 | 3,525,400 | 95.82 | — | — |
| 21 ต.ค. 69 | 1.66 | 1.69 | +0.03 | +1.81% | 1.70 | 1.64 | 2,419,600 | 96.97 | — | — |
| 20 ต.ค. 69 | 1.72 | 1.66 | -0.06 | -3.49% | 1.72 | 1.64 | 2,750,000 | 95.25 | — | — |
| 19 ต.ค. 69 | 1.67 | 1.72 | +0.05 | +2.99% | 1.73 | 1.66 | 1,958,500 | 98.69 | — | — |
| 15 ต.ค. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.64 | 848,800 | 95.82 | — | — |
| 14 ต.ค. 69 | 1.69 | 1.67 | -0.03 | -1.76% | 1.71 | 1.67 | 923,900 | 95.82 | — | — |
| 12 ต.ค. 69 | 1.72 | 1.70 | -0.01 | -0.58% | 1.72 | 1.68 | 831,400 | 97.54 | — | — |
| 09 ต.ค. 69 | 1.66 | 1.71 | +0.05 | +3.01% | 1.71 | 1.66 | 1,945,600 | 98.11 | — | — |
| 08 ต.ค. 69 | 1.70 | 1.66 | -0.04 | -2.35% | 1.72 | 1.64 | 3,786,300 | 95.25 | — | — |
| 07 ต.ค. 69 | 1.72 | 1.70 | -0.02 | -1.16% | 1.74 | 1.70 | 3,201,100 | 97.54 | — | — |
| 06 ต.ค. 69 | 1.81 | 1.72 | -0.08 | -4.44% | 1.81 | 1.70 | 8,595,700 | 98.69 | — | — |
| 05 ต.ค. 69 | 1.76 | 1.80 | +0.05 | +2.86% | 1.83 | 1.76 | 7,919,600 | 103.28 | — | — |
| 02 ต.ค. 69 | 1.78 | 1.75 | +0.01 | +0.57% | 1.83 | 1.75 | 14,433,600 | 100.41 | — | — |
| 01 ต.ค. 69 | 1.71 | 1.74 | +0.05 | +2.96% | 1.78 | 1.71 | 8,167,500 | 99.84 | — | — |
| 30 ก.ย. 69 | 1.68 | 1.69 | +0.03 | +1.81% | 1.79 | 1.68 | 13,582,500 | 96.97 | — | — |
| 29 ก.ย. 69 | 1.69 | 1.66 | -0.02 | -1.19% | 1.71 | 1.66 | 2,162,800 | 95.25 | — | — |
| 28 ก.ย. 69 | 1.65 | 1.68 | +0.03 | +1.82% | 1.69 | 1.60 | 1,820,200 | 96.39 | — | — |
| 25 ก.ย. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.68 | 1.65 | 625,800 | 94.67 | — | — |
| 24 ก.ย. 69 | 1.69 | 1.66 | -0.03 | -1.78% | 1.70 | 1.65 | 2,078,500 | 95.25 | — | — |
| 23 ก.ย. 69 | 1.67 | 1.69 | +0.02 | +1.20% | 1.69 | 1.67 | 1,181,700 | 96.97 | — | — |
| 22 ก.ย. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.71 | 1.67 | 2,851,000 | 95.82 | — | — |
| 21 ก.ย. 69 | 1.66 | 1.68 | +0.03 | +1.82% | 1.75 | 1.66 | 8,338,400 | 96.39 | — | — |
| 18 ก.ย. 69 | 1.57 | 1.65 | +0.08 | +5.10% | 1.67 | 1.57 | 3,478,700 | 94.67 | — | — |
| 17 ก.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.59 | 1.56 | 994,000 | 90.08 | — | — |
| 16 ก.ย. 69 | 1.60 | 1.56 | -0.04 | -2.50% | 1.60 | 1.56 | 1,320,400 | 89.51 | — | — |
| 15 ก.ย. 69 | 1.59 | 1.60 | +0.02 | +1.27% | 1.64 | 1.58 | 2,873,600 | 91.80 | — | — |
| 14 ก.ย. 69 | 1.63 | 1.58 | -0.04 | -2.47% | 1.63 | 1.58 | 2,829,200 | 90.66 | — | — |
| 11 ก.ย. 69 | 1.67 | 1.62 | -0.06 | -3.57% | 1.69 | 1.62 | 5,153,200 | 92.95 | — | — |
| 10 ก.ย. 69 | 1.61 | 1.68 | +0.09 | +5.66% | 1.70 | 1.59 | 7,158,600 | 96.39 | — | — |
| 09 ก.ย. 69 | 1.57 | 1.59 | +0.03 | +1.92% | 1.62 | 1.56 | 4,819,100 | 91.23 | — | — |
| 08 ก.ย. 69 | 1.55 | 1.56 | +0.01 | +0.65% | 1.61 | 1.55 | 3,658,600 | 89.51 | — | — |
| 07 ก.ย. 69 | 1.56 | 1.55 | +0.01 | +0.65% | 1.56 | 1.52 | 1,489,800 | 88.93 | — | — |
| 04 ก.ย. 69 | 1.57 | 1.54 | 0.00 | 0.00% | 1.57 | 1.53 | 1,235,400 | 88.36 | — | — |
| 03 ก.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.58 | 1.54 | 1,405,400 | 88.36 | — | — |
| 02 ก.ย. 69 | 1.56 | 1.55 | -0.04 | -2.52% | 1.58 | 1.52 | 3,780,000 | 88.93 | — | — |
| 01 ก.ย. 69 | 1.67 | 1.59 | -0.05 | -3.05% | 1.68 | 1.57 | 5,610,000 | 91.23 | — | — |
| 31 ส.ค. 69 | 1.62 | 1.64 | 0.00 | 0.00% | 1.66 | 1.62 | 1,823,500 | 94.10 | — | — |
| 28 ส.ค. 69 | 1.68 | 1.64 | -0.04 | -2.38% | 1.68 | 1.63 | 4,047,700 | 94.10 | — | — |
| 27 ส.ค. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.72 | 1.68 | 2,962,800 | 96.39 | — | — |
| 26 ส.ค. 69 | 1.68 | 1.68 | +0.01 | +0.60% | 1.71 | 1.67 | 4,005,800 | 96.39 | — | — |
| 25 ส.ค. 69 | 1.75 | 1.67 | -0.06 | -3.47% | 1.76 | 1.64 | 20,499,700 | 95.82 | — | — |
| 24 ส.ค. 69 | 1.89 | 1.73 | -0.15 | -7.98% | 1.92 | 1.73 | 19,007,400 | 99.26 | — | — |
| 21 ส.ค. 69 | 1.87 | 1.88 | +0.01 | +0.53% | 1.89 | 1.84 | 5,769,800 | 107.87 | — | — |
| 20 ส.ค. 69 | 1.87 | 1.87 | +0.03 | +1.63% | 1.92 | 1.86 | 17,588,800 | 107.30 | — | — |
| 19 ส.ค. 69 | 1.93 | 1.84 | -0.05 | -2.65% | 1.93 | 1.79 | 22,935,000 | 105.57 | — | — |
| 18 ส.ค. 69 | 1.82 | 1.89 | +0.09 | +5.00% | 1.91 | 1.80 | 28,634,500 | 108.44 | — | — |
| 17 ส.ค. 69 | 1.87 | 1.80 | -0.05 | -2.70% | 1.89 | 1.79 | 4,079,700 | 103.28 | — | — |
| 14 ส.ค. 69 | 1.90 | 1.85 | -0.01 | -0.54% | 1.93 | 1.81 | 8,969,100 | 106.15 | — | — |
| 13 ส.ค. 69 | 1.76 | 1.86 | +0.11 | +6.29% | 1.86 | 1.75 | 11,564,400 | 106.72 | — | — |
| 11 ส.ค. 69 | 1.85 | 1.75 | -0.04 | -2.23% | 1.87 | 1.74 | 13,396,700 | 100.41 | — | — |
| 10 ส.ค. 69 | 1.70 | 1.79 | +0.11 | +6.55% | 1.85 | 1.70 | 30,497,800 | 102.70 | — | — |
| 07 ส.ค. 69 | 1.74 | 1.68 | -0.04 | -2.33% | 1.78 | 1.67 | 7,230,700 | 96.39 | — | — |
| 06 ส.ค. 69 | 1.75 | 1.72 | -0.03 | -1.71% | 1.79 | 1.72 | 2,135,500 | 23.44 | — | — |
| 05 ส.ค. 69 | 1.81 | 1.75 | -0.05 | -2.78% | 1.81 | 1.68 | 7,552,500 | 23.85 | — | — |
| 04 ส.ค. 69 | 1.85 | 1.80 | -0.05 | -2.70% | 1.85 | 1.76 | 5,779,600 | 24.53 | — | — |
| 03 ส.ค. 69 | 1.73 | 1.85 | +0.14 | +8.19% | 1.88 | 1.72 | 12,552,600 | 25.21 | — | — |
| 31 ก.ค. 69 | 1.67 | 1.71 | +0.06 | +3.64% | 1.74 | 1.66 | 3,356,000 | 23.30 | — | — |
| 30 ก.ค. 69 | 1.68 | 1.65 | -0.03 | -1.79% | 1.68 | 1.63 | 2,046,700 | 22.49 | — | — |
| 27 ก.ค. 69 | 1.72 | 1.68 | -0.02 | -1.18% | 1.72 | 1.67 | 1,350,000 | 22.89 | — | — |
| 24 ก.ค. 69 | 1.65 | 1.70 | +0.03 | +1.80% | 1.72 | 1.65 | 2,610,600 | 23.17 | — | — |
| 23 ก.ค. 69 | 1.70 | 1.67 | -0.02 | -1.18% | 1.72 | 1.65 | 3,560,400 | 22.76 | — | — |
| 22 ก.ค. 69 | 1.79 | 1.69 | -0.08 | -4.52% | 1.79 | 1.68 | 5,117,400 | 23.03 | — | — |
| 21 ก.ค. 69 | 1.82 | 1.77 | -0.05 | -2.75% | 1.83 | 1.74 | 6,376,400 | 24.12 | — | — |
| 20 ก.ค. 69 | 1.85 | 1.82 | -0.03 | -1.62% | 1.86 | 1.81 | 2,518,100 | 24.80 | — | — |
| 17 ก.ค. 69 | 1.87 | 1.85 | 0.00 | 0.00% | 1.89 | 1.82 | 3,658,400 | 25.21 | — | — |
| 16 ก.ค. 69 | 1.88 | 1.85 | -0.02 | -1.07% | 1.90 | 1.85 | 2,818,900 | 25.21 | — | — |
| 15 ก.ค. 69 | 1.92 | 1.87 | -0.03 | -1.58% | 1.94 | 1.85 | 5,161,900 | 25.48 | — | — |
| 14 ก.ค. 69 | 1.88 | 1.90 | +0.03 | +1.60% | 1.96 | 1.85 | 8,053,900 | 25.89 | — | — |
| 13 ก.ค. 69 | 1.89 | 1.87 | -0.02 | -1.06% | 1.95 | 1.87 | 7,814,100 | 25.48 | — | — |
| 10 ก.ค. 69 | 1.87 | 1.89 | +0.04 | +2.16% | 1.93 | 1.83 | 8,918,000 | 25.76 | — | — |
| 09 ก.ค. 69 | 1.74 | 1.85 | +0.12 | +6.94% | 1.89 | 1.74 | 12,396,600 | 25.21 | — | — |
| 08 ก.ค. 69 | 1.73 | 1.73 | +0.02 | +1.17% | 1.79 | 1.70 | 5,344,200 | 23.58 | — | — |
| 07 ก.ค. 69 | 1.78 | 1.71 | -0.07 | -3.93% | 1.78 | 1.71 | 4,058,700 | 23.30 | — | — |
| 06 ก.ค. 69 | 1.77 | 1.78 | +0.03 | +1.71% | 1.83 | 1.76 | 6,080,900 | 24.26 | — | — |
| 03 ก.ค. 69 | 1.74 | 1.75 | +0.01 | +0.57% | 1.79 | 1.73 | 4,949,500 | 23.85 | — | — |
| 02 ก.ค. 69 | 1.77 | 1.74 | -0.02 | -1.14% | 1.82 | 1.70 | 8,466,800 | 23.71 | — | — |
| 01 ก.ค. 69 | 1.83 | 1.76 | -0.05 | -2.76% | 1.95 | 1.75 | 25,924,000 | 23.98 | — | — |
| 30 มิ.ย. 69 | 1.81 | 1.81 | -0.03 | -1.63% | 1.84 | 1.80 | 2,312,400 | 24.67 | — | — |
| 29 มิ.ย. 69 | 1.83 | 1.84 | +0.02 | +1.10% | 1.85 | 1.78 | 3,516,200 | 25.07 | — | — |
| 26 มิ.ย. 69 | 1.86 | 1.82 | -0.06 | -3.19% | 1.89 | 1.82 | 6,049,700 | 24.80 | — | — |
| 25 มิ.ย. 69 | 1.85 | 1.88 | 0.00 | 0.00% | 1.91 | 1.82 | 17,372,100 | 25.62 | — | — |
| 24 มิ.ย. 69 | 1.63 | 1.88 | +0.25 | +15.34% | 1.89 | 1.63 | 34,447,900 | 25.62 | — | — |
| 23 มิ.ย. 69 | 1.69 | 1.63 | -0.04 | -2.40% | 1.70 | 1.58 | 3,594,400 | 22.21 | — | — |
| 22 มิ.ย. 69 | 1.62 | 1.67 | +0.05 | +3.09% | 1.68 | 1.60 | 2,717,300 | 22.76 | — | — |
| 19 มิ.ย. 69 | 1.67 | 1.62 | -0.05 | -2.99% | 1.67 | 1.57 | 4,146,800 | 22.08 | — | — |
| 18 มิ.ย. 69 | 1.74 | 1.67 | -0.06 | -3.47% | 1.74 | 1.66 | 4,897,400 | 22.76 | — | — |
| 17 มิ.ย. 69 | 1.59 | 1.73 | +0.14 | +8.81% | 1.73 | 1.57 | 12,371,400 | 23.58 | — | — |
| 16 มิ.ย. 69 | 1.57 | 1.59 | 0.00 | 0.00% | 1.62 | 1.56 | 1,790,000 | 21.67 | — | — |
| 15 มิ.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.63 | 1.58 | 2,760,000 | 21.67 | — | — |
| 12 มิ.ย. 69 | 1.62 | 1.60 | 0.00 | 0.00% | 1.64 | 1.58 | 3,910,000 | 21.80 | — | — |
| 11 มิ.ย. 69 | 1.52 | 1.60 | +0.06 | +3.90% | 1.62 | 1.51 | 4,270,000 | 21.80 | — | — |
| 10 มิ.ย. 69 | 1.57 | 1.54 | -0.03 | -1.91% | 1.57 | 1.46 | 4,020,000 | 20.99 | — | — |
| 09 มิ.ย. 69 | 1.53 | 1.57 | +0.04 | +2.61% | 1.57 | 1.51 | 2,910,000 | 21.39 | — | — |
| 08 มิ.ย. 69 | 1.55 | 1.53 | -0.07 | -4.38% | 1.60 | 1.51 | 4,060,000 | 20.85 | — | — |
| 05 มิ.ย. 69 | 1.63 | 1.60 | +0.02 | +1.27% | 1.64 | 1.57 | 4,860,000 | 21.80 | — | — |
| 04 มิ.ย. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.67 | 1.56 | 13,090,000 | 21.53 | — | — |
| 02 มิ.ย. 69 | 1.56 | 1.57 | +0.02 | +1.29% | 1.62 | 1.55 | 8,320,000 | 21.39 | — | — |
| 29 พ.ค. 69 | 1.73 | 1.55 | -0.05 | -3.13% | 1.79 | 1.52 | 43,510,000 | 21.12 | — | — |
| 28 พ.ค. 69 | 1.37 | 1.60 | +0.23 | +16.79% | 1.65 | 1.37 | 45,920,000 | 21.80 | — | — |
| 27 พ.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.40 | 1.34 | 4,710,000 | 18.67 | — | — |
| 26 พ.ค. 69 | 1.45 | 1.37 | -0.11 | -7.43% | 1.46 | 1.35 | 8,010,000 | 18.67 | — | — |
| 25 พ.ค. 69 | 1.34 | 1.48 | +0.13 | +9.63% | 1.49 | 1.34 | 9,590,000 | 20.17 | — | — |
| 22 พ.ค. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.44 | 1.33 | 4,780,000 | 18.40 | — | — |
| 21 พ.ค. 69 | 1.30 | 1.35 | +0.04 | +3.05% | 1.41 | 1.30 | 5,330,000 | 18.40 | — | — |
| 20 พ.ค. 69 | 1.25 | 1.31 | +0.06 | +4.80% | 1.31 | 1.25 | 890,000 | 17.85 | — | — |
| 19 พ.ค. 69 | 1.23 | 1.25 | +0.01 | +0.81% | 1.29 | 1.23 | 1,420,000 | 17.03 | — | — |
| 18 พ.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.25 | 1.22 | 410,000 | 16.90 | — | — |
| 15 พ.ค. 69 | 1.27 | 1.24 | 0.00 | 0.00% | 1.27 | 1.22 | 1,600,000 | 16.90 | — | — |
| 14 พ.ค. 69 | 1.24 | 1.24 | +0.01 | +0.81% | 1.26 | 1.22 | 2,002,400 | 16.90 | — | — |
| 13 พ.ค. 69 | 1.20 | 1.23 | +0.04 | +3.36% | 1.23 | 1.17 | 758,200 | 16.76 | — | — |
| 12 พ.ค. 69 | 1.18 | 1.19 | +0.02 | +1.71% | 1.20 | 1.16 | 2,790,500 | 16.22 | — | — |
| 11 พ.ค. 69 | 1.27 | 1.17 | -0.09 | -7.14% | 1.27 | 1.17 | 3,608,000 | 15.94 | — | — |
| 08 พ.ค. 69 | 1.33 | 1.26 | -0.05 | -3.82% | 1.35 | 1.26 | 3,536,800 | 17.20 | — | — |
| 07 พ.ค. 69 | 1.28 | 1.31 | +0.04 | +3.15% | 1.35 | 1.28 | 6,132,900 | 17.89 | — | — |
| 06 พ.ค. 69 | 1.30 | 1.27 | +0.01 | +0.79% | 1.31 | 1.26 | 2,323,000 | 17.34 | — | — |
| 05 พ.ค. 69 | 1.26 | 1.26 | +0.01 | +0.80% | 1.28 | 1.24 | 1,186,800 | 17.20 | — | — |
| 30 เม.ย. 69 | 1.21 | 1.25 | +0.02 | +1.63% | 1.26 | 1.21 | 2,142,200 | 17.07 | — | — |
| 29 เม.ย. 69 | 1.20 | 1.23 | +0.04 | +3.36% | 1.32 | 1.20 | 10,475,400 | 16.79 | — | — |
| 28 เม.ย. 69 | 1.20 | 1.19 | 0.00 | 0.00% | 1.23 | 1.14 | 2,602,000 | 16.25 | — | — |
| 27 เม.ย. 69 | 1.25 | 1.19 | -0.05 | -4.03% | 1.25 | 1.19 | 1,460,600 | 16.25 | — | — |
| 24 เม.ย. 69 | 1.27 | 1.24 | -0.03 | -2.36% | 1.28 | 1.19 | 1,444,400 | 16.93 | — | — |
| 23 เม.ย. 69 | 1.30 | 1.27 | -0.01 | -0.78% | 1.30 | 1.26 | 871,900 | 17.34 | — | — |
| 22 เม.ย. 69 | 1.26 | 1.28 | +0.01 | +0.79% | 1.30 | 1.24 | 1,151,300 | 17.48 | — | — |
| 21 เม.ย. 69 | 1.34 | 1.27 | -0.06 | -4.51% | 1.34 | 1.26 | 1,925,900 | 17.34 | — | — |
| 20 เม.ย. 69 | 1.36 | 1.33 | -0.03 | -2.21% | 1.36 | 1.31 | 1,490,200 | 18.16 | — | — |
| 17 เม.ย. 69 | 1.32 | 1.36 | +0.03 | +2.26% | 1.38 | 1.32 | 3,279,600 | 18.57 | — | — |
| 10 เม.ย. 69 | 1.34 | 1.33 | 0.00 | 0.00% | 1.48 | 1.30 | 20,552,900 | 18.16 | — | — |
| 09 เม.ย. 69 | 1.42 | 1.33 | -0.09 | -6.34% | 1.46 | 1.33 | 11,722,300 | 18.16 | — | — |
| 08 เม.ย. 69 | 1.14 | 1.42 | +0.28 | +24.56% | 1.45 | 1.14 | 24,863,900 | 19.39 | — | — |
| 07 เม.ย. 69 | 1.12 | 1.14 | +0.03 | +2.70% | 1.15 | 1.08 | 352,600 | 15.57 | — | — |
| 03 เม.ย. 69 | 1.19 | 1.11 | -0.02 | -1.77% | 1.23 | 1.11 | 3,395,000 | 15.16 | — | — |
| 02 เม.ย. 69 | 1.06 | 1.13 | +0.05 | +4.63% | 1.13 | 1.06 | 1,064,800 | 15.43 | — | — |
| 01 เม.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.06 | 317,500 | 14.75 | — | — |
| 31 มี.ค. 69 | 1.07 | 1.08 | +0.02 | +1.89% | 1.09 | 1.06 | 355,700 | 14.75 | — | — |
| 30 มี.ค. 69 | 1.04 | 1.06 | +0.02 | +1.92% | 1.07 | 1.02 | 35,700 | 14.47 | — | — |
| 27 มี.ค. 69 | 1.06 | 1.04 | +0.04 | +4.00% | 1.06 | 1.02 | 201,900 | 14.20 | — | — |
| 26 มี.ค. 69 | 1.07 | 1.00 | -0.06 | -5.66% | 1.07 | 1.00 | 117,200 | 13.65 | — | — |
| 25 มี.ค. 69 | 1.04 | 1.06 | +0.02 | +1.92% | 1.07 | 1.01 | 346,700 | 14.47 | — | — |
| 24 มี.ค. 69 | 1.02 | 1.04 | +0.02 | +1.96% | 1.05 | 0.99 | 417,700 | 14.20 | — | — |
| 23 มี.ค. 69 | 1.07 | 1.02 | -0.07 | -6.42% | 1.09 | 0.96 | 2,075,600 | 13.93 | — | — |
| 20 มี.ค. 69 | 1.07 | 1.09 | +0.06 | +5.83% | 1.09 | 1.04 | 314,400 | 14.88 | — | — |
| 19 มี.ค. 69 | 1.08 | 1.03 | -0.06 | -5.50% | 1.09 | 1.03 | 261,100 | 14.06 | — | — |
| 18 มี.ค. 69 | 1.08 | 1.09 | +0.03 | +2.83% | 1.09 | 1.06 | 35,015,900 | 14.88 | — | — |
| 17 มี.ค. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.09 | 1.05 | 473,300 | 14.47 | — | — |
| 16 มี.ค. 69 | 1.05 | 1.05 | +0.01 | +0.96% | 1.07 | 1.03 | 325,400 | 14.20 | — | — |
| 13 มี.ค. 69 | 1.04 | 1.04 | +0.02 | +1.96% | 1.04 | 1.00 | 332,400 | 14.20 | — | — |
| 12 มี.ค. 69 | 1.00 | 1.02 | +0.02 | +2.00% | 1.02 | 0.98 | 246,500 | 13.93 | — | — |
| 11 มี.ค. 69 | 0.96 | 1.00 | +0.04 | +4.17% | 1.02 | 0.96 | 451,200 | 13.65 | — | — |
| 10 มี.ค. 69 | 0.95 | 0.96 | +0.02 | +2.13% | 0.96 | 0.94 | 497,100 | 13.11 | — | — |
| 09 มี.ค. 69 | 0.95 | 0.94 | -0.02 | -2.08% | 0.96 | 0.91 | 727,600 | 12.83 | — | — |
| 06 มี.ค. 69 | 0.95 | 0.96 | +0.01 | +1.05% | 1.00 | 0.95 | 154,700 | 13.11 | — | — |
| 05 มี.ค. 69 | 0.98 | 0.95 | 0.00 | 0.00% | 1.01 | 0.92 | 404,500 | 12.97 | — | — |
| 04 มี.ค. 69 | 0.98 | 0.95 | -0.05 | -5.00% | 1.00 | 0.93 | 1,296,900 | 12.97 | — | — |
| 02 มี.ค. 69 | 1.08 | 1.00 | -0.10 | -9.09% | 1.11 | 0.99 | 1,486,800 | 13.65 | — | — |
| 27 ก.พ. 69 | 1.12 | 1.10 | -0.03 | -2.65% | 1.15 | 1.10 | 1,597,600 | 15.02 | — | — |
| 26 ก.พ. 69 | 1.12 | 1.13 | +0.01 | +0.89% | 1.15 | 1.11 | 646,100 | 15.44 | — | — |
| 25 ก.พ. 69 | 1.15 | 1.12 | -0.02 | -1.75% | 1.15 | 1.09 | 753,500 | 15.30 | — | — |
| 24 ก.พ. 69 | 1.11 | 1.14 | +0.02 | +1.79% | 1.14 | 1.11 | 652,000 | 15.58 | — | — |
| 23 ก.พ. 69 | 1.13 | 1.12 | -0.06 | -5.08% | 1.17 | 1.10 | 1,584,200 | 15.30 | — | — |
| 20 ก.พ. 69 | 1.19 | 1.18 | +0.01 | +0.85% | 1.19 | 1.13 | 1,566,900 | 14.20 | — | — |
| 19 ก.พ. 69 | 1.18 | 1.17 | 0.00 | 0.00% | 1.19 | 1.16 | 798,900 | 14.08 | — | — |
| 18 ก.พ. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.20 | 1.17 | 655,200 | 14.09 | — | — |
| 17 ก.พ. 69 | 1.17 | 1.19 | 0.00 | 0.00% | 1.19 | 1.15 | 1,002,800 | 14.33 | — | — |
| 16 ก.พ. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.20 | 1.16 | 766,500 | 14.33 | — | — |
| 13 ก.พ. 69 | 1.12 | 1.19 | +0.07 | +6.25% | 1.19 | 1.12 | 2,294,600 | 14.33 | — | — |
| 12 ก.พ. 69 | 1.10 | 1.12 | +0.02 | +1.82% | 1.12 | 1.07 | 1,659,200 | 13.49 | — | — |
| 11 ก.พ. 69 | 1.12 | 1.10 | -0.02 | -1.79% | 1.13 | 1.07 | 1,000,500 | 13.25 | — | — |
| 10 ก.พ. 69 | 1.11 | 1.12 | +0.02 | +1.82% | 1.12 | 1.09 | 1,023,300 | 13.49 | — | — |
| 09 ก.พ. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.12 | 1.09 | 362,200 | 13.25 | — | — |
| 06 ก.พ. 69 | 1.09 | 1.09 | -0.01 | -0.91% | 1.11 | 1.08 | 420,500 | 13.13 | — | — |
| 05 ก.พ. 69 | 1.11 | 1.10 | +0.01 | +0.92% | 1.12 | 1.10 | 94,200 | 13.25 | — | — |
| 04 ก.พ. 69 | 1.10 | 1.09 | -0.04 | -3.54% | 1.13 | 1.08 | 512,600 | 13.13 | — | — |
| 03 ก.พ. 69 | 1.09 | 1.13 | +0.04 | +3.67% | 1.14 | 1.09 | 639,500 | 13.62 | — | — |
| 02 ก.พ. 69 | 1.11 | 1.09 | -0.03 | -2.68% | 1.11 | 1.09 | 630,500 | 13.14 | — | — |
| 30 ม.ค. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.13 | 1.11 | 178,800 | 13.50 | — | — |
| 29 ม.ค. 69 | 1.16 | 1.11 | -0.03 | -2.63% | 1.16 | 1.10 | 1,129,400 | 13.38 | — | — |
| 28 ม.ค. 69 | 1.15 | 1.14 | -0.02 | -1.72% | 1.17 | 1.14 | 521,700 | 13.75 | — | — |
| 27 ม.ค. 69 | 1.12 | 1.16 | +0.02 | +1.75% | 1.18 | 1.12 | 455,400 | 13.99 | — | — |
| 26 ม.ค. 69 | 1.14 | 1.14 | -0.03 | -2.56% | 1.15 | 1.11 | 907,300 | 13.75 | — | — |
| 23 ม.ค. 69 | 1.15 | 1.17 | +0.01 | +0.86% | 1.19 | 1.15 | 476,100 | 14.11 | — | — |
| 22 ม.ค. 69 | 1.13 | 1.16 | +0.04 | +3.57% | 1.21 | 1.13 | 3,868,000 | 13.99 | — | — |
| 21 ม.ค. 69 | 1.12 | 1.12 | 0.00 | 0.00% | 1.13 | 1.07 | 2,170,100 | 13.52 | — | — |
| 20 ม.ค. 69 | 1.05 | 1.12 | +0.05 | +4.67% | 1.13 | 1.05 | 3,382,400 | 13.52 | — | — |
| 19 ม.ค. 69 | 1.05 | 1.07 | 0.00 | 0.00% | 1.08 | 1.05 | 214,900 | 12.91 | — | — |
| 16 ม.ค. 69 | 1.07 | 1.07 | +0.01 | +0.94% | 1.07 | 1.04 | 368,300 | 12.91 | — | — |
| 15 ม.ค. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.07 | 1.04 | 196,400 | 12.79 | — | — |
| 14 ม.ค. 69 | 1.05 | 1.05 | -0.01 | -0.94% | 1.06 | 1.02 | 586,400 | 12.68 | — | — |
| 13 ม.ค. 69 | 1.04 | 1.06 | +0.02 | +1.92% | 1.06 | 1.03 | 162,800 | 12.80 | — | — |
| 12 ม.ค. 69 | 1.06 | 1.04 | 0.00 | 0.00% | 1.06 | 1.02 | 415,400 | 12.56 | — | — |