บริษัท อลูคอน จำกัด (มหาชน)
SET · บรรจุภัณฑ์
251.00
+1.00 (+0.40%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
183.50
/
สูงสุด
260.00
183.50
260.00
ราคาปัจจุบัน 251.00 ·
อยู่ที่ 88% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ALUCON
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 250.00 | 251.00 | +1.00 | +0.40% | 251.00 | 250.00 | 200 | 10.10 | 6.37 | — |
| 20 ส.ค. 69 | 249.00 | 250.00 | -1.00 | -0.40% | 250.00 | 249.00 | 500 | 10.06 | 6.40 | — |
| 19 ส.ค. 69 | 251.00 | 251.00 | 0.00 | 0.00% | 251.00 | 251.00 | 100 | 10.10 | 6.37 | — |
| 18 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.10 | 6.37 | — |
| 17 ส.ค. 69 | 252.00 | 251.00 | -1.00 | -0.40% | 252.00 | 249.00 | 1,500 | 10.10 | 6.37 | — |
| 14 ส.ค. 69 | 252.00 | 252.00 | 0.00 | 0.00% | 252.00 | 252.00 | 1,000 | 10.12 | 6.35 | — |
| 13 ส.ค. 69 | 252.00 | 252.00 | 0.00 | 0.00% | 252.00 | 252.00 | 800 | 10.12 | 6.35 | — |
| 11 ส.ค. 69 | 252.00 | 252.00 | -1.00 | -0.40% | 252.00 | 252.00 | 200 | 10.12 | 6.35 | — |
| 10 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.16 | 6.32 | — |
| 07 ส.ค. 69 | 248.00 | 253.00 | +3.00 | +1.20% | 253.00 | 248.00 | 600 | 10.16 | 6.32 | — |
| 06 ส.ค. 69 | 250.00 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 1,400 | 10.04 | 6.40 | — |
| 05 ส.ค. 69 | 250.00 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 100 | 10.04 | 6.40 | — |
| 04 ส.ค. 69 | 250.00 | 250.00 | 0.00 | 0.00% | 254.00 | 250.00 | 3,500 | 10.04 | 6.40 | — |
| 03 ส.ค. 69 | 250.00 | 250.00 | -3.00 | -1.19% | 250.00 | 250.00 | 1,900 | 10.04 | 6.40 | — |
| 31 ก.ค. 69 | 246.00 | 253.00 | +8.00 | +3.27% | 253.00 | 246.00 | 1,100 | 10.16 | 6.32 | — |
| 30 ก.ค. 69 | 245.00 | 245.00 | -3.00 | -1.21% | 245.00 | 245.00 | 900 | 9.84 | 6.53 | — |
| 27 ก.ค. 69 | 248.00 | 248.00 | -5.00 | -1.98% | 248.00 | 248.00 | 400 | 9.96 | 6.45 | — |
| 24 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.16 | 6.32 | — |
| 23 ก.ค. 69 | 249.00 | 253.00 | +1.00 | +0.40% | 253.00 | 249.00 | 1,200 | 10.16 | 6.32 | — |
| 22 ก.ค. 69 | 251.00 | 252.00 | +1.00 | +0.40% | 252.00 | 249.00 | 3,700 | 10.12 | 6.35 | — |
| 21 ก.ค. 69 | 251.00 | 251.00 | 0.00 | 0.00% | 251.00 | 251.00 | 1,000 | 10.08 | 6.37 | — |
| 20 ก.ค. 69 | 250.00 | 251.00 | -1.00 | -0.40% | 251.00 | 250.00 | 1,200 | 10.08 | 6.37 | — |
| 17 ก.ค. 69 | 249.00 | 252.00 | +4.00 | +1.61% | 252.00 | 249.00 | 1,800 | 10.12 | 6.35 | — |
| 16 ก.ค. 69 | 248.00 | 248.00 | 0.00 | 0.00% | 248.00 | 248.00 | 500 | 9.96 | 6.45 | — |
| 15 ก.ค. 69 | 248.00 | 248.00 | 0.00 | 0.00% | 248.00 | 248.00 | 700 | 9.96 | 6.45 | — |
| 14 ก.ค. 69 | 248.00 | 248.00 | 0.00 | 0.00% | 248.00 | 248.00 | 600 | 9.96 | 6.45 | — |
| 13 ก.ค. 69 | 246.00 | 248.00 | +8.00 | +3.33% | 248.00 | 246.00 | 3,500 | 9.96 | 6.45 | — |
| 10 ก.ค. 69 | 244.00 | 240.00 | -4.00 | -1.64% | 246.00 | 240.00 | 1,900 | 9.64 | 6.67 | — |
| 09 ก.ค. 69 | 244.00 | 244.00 | +4.00 | +1.67% | 244.00 | 244.00 | 400 | 9.80 | 6.56 | — |
| 08 ก.ค. 69 | 240.00 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 1,000 | 9.64 | 6.67 | — |
| 07 ก.ค. 69 | 240.00 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 1,300 | 9.64 | 6.67 | — |
| 06 ก.ค. 69 | 240.00 | 240.00 | 0.00 | 0.00% | 245.00 | 240.00 | 2,400 | 9.64 | 6.67 | — |
| 03 ก.ค. 69 | 240.00 | 240.00 | -2.00 | -0.83% | 240.00 | 240.00 | 200 | 9.64 | 6.67 | — |
| 02 ก.ค. 69 | 240.00 | 242.00 | +2.00 | +0.83% | 245.00 | 240.00 | 300 | 9.72 | 6.61 | — |
| 01 ก.ค. 69 | 238.00 | 240.00 | +5.00 | +2.13% | 240.00 | 238.00 | 7,200 | 9.64 | 6.67 | — |
| 30 มิ.ย. 69 | 234.00 | 235.00 | -4.00 | -1.67% | 235.00 | 234.00 | 400 | 9.44 | 6.81 | — |
| 29 มิ.ย. 69 | 234.00 | 239.00 | +5.00 | +2.14% | 239.00 | 234.00 | 3,800 | 9.60 | 6.69 | — |
| 26 มิ.ย. 69 | 234.00 | 234.00 | +2.00 | +0.86% | 234.00 | 234.00 | 12,100 | 9.40 | 6.84 | — |
| 25 มิ.ย. 69 | 231.00 | 232.00 | -1.00 | -0.43% | 232.00 | 231.00 | 1,900 | 9.32 | 6.90 | — |
| 24 มิ.ย. 69 | 232.00 | 233.00 | +1.00 | +0.43% | 234.00 | 232.00 | 18,700 | 9.36 | 6.87 | — |
| 23 มิ.ย. 69 | 234.00 | 232.00 | -2.00 | -0.85% | 234.00 | 232.00 | 500 | 9.32 | 6.90 | — |
| 22 มิ.ย. 69 | 235.00 | 234.00 | -1.00 | -0.43% | 235.00 | 234.00 | 2,600 | 9.40 | 6.84 | — |
| 19 มิ.ย. 69 | 239.00 | 235.00 | -4.00 | -1.67% | 239.00 | 234.00 | 1,700 | 9.44 | 6.81 | — |
| 18 มิ.ย. 69 | 235.00 | 239.00 | +4.00 | +1.70% | 239.00 | 235.00 | 1,200 | 9.60 | 6.69 | — |
| 17 มิ.ย. 69 | 236.00 | 235.00 | +1.00 | +0.43% | 236.00 | 235.00 | 900 | 9.44 | 6.81 | — |
| 16 มิ.ย. 69 | 235.00 | 234.00 | -1.00 | -0.43% | 238.00 | 234.00 | 0 | 9.40 | 6.84 | — |
| 15 มิ.ย. 69 | 237.00 | 235.00 | 0.00 | 0.00% | 237.00 | 235.00 | 0 | 9.44 | 6.81 | — |
| 12 มิ.ย. 69 | 237.00 | 235.00 | +2.00 | +0.86% | 237.00 | 234.00 | 0 | 9.44 | 6.81 | — |
| 11 มิ.ย. 69 | 233.00 | 233.00 | +2.00 | +0.87% | 235.00 | 233.00 | 0 | 9.36 | 6.87 | — |
| 10 มิ.ย. 69 | 234.00 | 231.00 | +2.00 | +0.87% | 234.00 | 231.00 | 0 | 9.28 | 6.93 | — |
| 09 มิ.ย. 69 | 235.00 | 229.00 | -3.00 | -1.29% | 235.00 | 227.00 | 0 | 9.20 | 6.99 | — |
| 08 มิ.ย. 69 | 234.00 | 232.00 | -2.00 | -0.85% | 235.00 | 232.00 | 0 | 9.32 | 6.90 | — |
| 05 มิ.ย. 69 | 235.00 | 234.00 | -1.00 | -0.43% | 235.00 | 231.00 | 0 | 9.40 | 6.84 | — |
| 04 มิ.ย. 69 | 240.00 | 235.00 | -3.00 | -1.26% | 240.00 | 235.00 | 0 | 9.44 | 6.81 | — |
| 02 มิ.ย. 69 | 239.00 | 238.00 | 0.00 | 0.00% | 239.00 | 238.00 | 0 | 9.56 | 6.72 | — |
| 29 พ.ค. 69 | 238.00 | 238.00 | -4.00 | -1.65% | 242.00 | 238.00 | 0 | 9.56 | 6.72 | — |
| 28 พ.ค. 69 | 238.00 | 242.00 | +4.00 | +1.68% | 242.00 | 238.00 | 0 | 9.72 | 6.61 | — |
| 27 พ.ค. 69 | 237.00 | 238.00 | +1.00 | +0.42% | 238.00 | 237.00 | 0 | 9.56 | 6.72 | — |
| 26 พ.ค. 69 | 236.00 | 237.00 | +1.00 | +0.42% | 237.00 | 235.00 | 0 | 9.52 | 6.75 | — |
| 25 พ.ค. 69 | 237.00 | 236.00 | -1.00 | -0.42% | 239.00 | 235.00 | 0 | 9.48 | 6.78 | — |
| 22 พ.ค. 69 | 237.00 | 237.00 | 0.00 | 0.00% | 237.00 | 237.00 | 0 | 9.52 | 6.75 | — |
| 21 พ.ค. 69 | 240.00 | 237.00 | -4.00 | -1.66% | 240.00 | 237.00 | 0 | 9.52 | 6.75 | — |
| 20 พ.ค. 69 | 237.00 | 241.00 | +2.00 | +0.84% | 242.00 | 237.00 | 0 | 9.68 | 6.64 | — |
| 19 พ.ค. 69 | 239.00 | 239.00 | +1.00 | +0.42% | 239.00 | 239.00 | 0 | 9.60 | 6.69 | — |
| 18 พ.ค. 69 | 235.00 | 238.00 | -1.00 | -0.42% | 238.00 | 235.00 | 0 | 9.56 | 6.72 | — |
| 15 พ.ค. 69 | 239.00 | 239.00 | 0.00 | 0.00% | 242.00 | 239.00 | 0 | 9.60 | 6.69 | — |
| 14 พ.ค. 69 | 234.00 | 239.00 | +12.00 | +5.29% | 240.00 | 234.00 | 3,400 | 9.60 | 6.69 | — |
| 13 พ.ค. 69 | 228.00 | 227.00 | 0.00 | 0.00% | 228.00 | 227.00 | 2,700 | 9.67 | 7.05 | — |
| 12 พ.ค. 69 | 226.00 | 227.00 | +1.00 | +0.44% | 228.00 | 226.00 | 800 | 9.67 | 7.05 | — |
| 11 พ.ค. 69 | 229.00 | 226.00 | -2.00 | -0.88% | 229.00 | 226.00 | 1,800 | 9.62 | 7.08 | — |
| 08 พ.ค. 69 | 228.00 | 228.00 | -3.00 | -1.30% | 230.00 | 227.00 | 3,800 | 9.71 | 7.02 | — |
| 07 พ.ค. 69 | 232.00 | 231.00 | -5.00 | -2.12% | 232.00 | 230.00 | 1,300 | 9.84 | 6.93 | — |
| 06 พ.ค. 69 | 237.00 | 236.00 | -17.00 | -6.72% | 237.00 | 225.00 | 13,600 | 10.05 | 6.78 | — |
| 05 พ.ค. 69 | 251.00 | 253.00 | -4.00 | -1.56% | 257.00 | 251.00 | 19,900 | 10.77 | 6.32 | — |
| 30 เม.ย. 69 | 246.00 | 257.00 | +17.00 | +7.08% | 260.00 | 246.00 | 14,200 | 10.94 | 6.23 | — |
| 29 เม.ย. 69 | 245.00 | 240.00 | 0.00 | 0.00% | 245.00 | 240.00 | 4,300 | 10.22 | 6.67 | — |
| 28 เม.ย. 69 | 238.00 | 240.00 | +2.00 | +0.84% | 241.00 | 238.00 | 5,900 | 10.22 | 6.67 | — |
| 27 เม.ย. 69 | 237.00 | 238.00 | +1.00 | +0.42% | 238.00 | 237.00 | 1,400 | 10.14 | 6.72 | — |
| 24 เม.ย. 69 | 237.00 | 237.00 | 0.00 | 0.00% | 237.00 | 237.00 | 2,500 | 10.09 | 6.75 | — |
| 23 เม.ย. 69 | 240.00 | 237.00 | -1.00 | -0.42% | 240.00 | 236.00 | 1,000 | 10.09 | 6.75 | — |
| 22 เม.ย. 69 | 236.00 | 238.00 | +2.00 | +0.85% | 238.00 | 236.00 | 1,100 | 10.14 | 6.72 | — |
| 21 เม.ย. 69 | 237.00 | 236.00 | +1.00 | +0.43% | 237.00 | 236.00 | 700 | 10.05 | 6.78 | — |
| 20 เม.ย. 69 | 238.00 | 235.00 | -4.00 | -1.67% | 238.00 | 235.00 | 3,300 | 10.01 | 6.81 | — |
| 17 เม.ย. 69 | 241.00 | 239.00 | -4.00 | -1.65% | 241.00 | 234.00 | 2,300 | 10.18 | 6.69 | — |
| 10 เม.ย. 69 | 234.00 | 236.00 | +3.00 | +1.29% | 237.00 | 234.00 | 3,700 | 10.05 | 6.78 | — |
| 09 เม.ย. 69 | 233.00 | 233.00 | 0.00 | 0.00% | 235.00 | 233.00 | 2,300 | 9.92 | 6.87 | — |
| 08 เม.ย. 69 | 234.00 | 233.00 | 0.00 | 0.00% | 234.00 | 233.00 | 3,000 | 9.92 | 6.87 | — |
| 07 เม.ย. 69 | 229.00 | 233.00 | +5.00 | +2.19% | 233.00 | 229.00 | 3,800 | 9.92 | 6.87 | — |
| 03 เม.ย. 69 | 227.00 | 228.00 | +2.00 | +0.88% | 228.00 | 227.00 | 1,200 | 9.71 | 7.02 | — |
| 02 เม.ย. 69 | 224.00 | 226.00 | +3.00 | +1.35% | 227.00 | 224.00 | 7,500 | 9.62 | 7.08 | — |
| 01 เม.ย. 69 | 223.00 | 223.00 | +1.00 | +0.45% | 224.00 | 222.00 | 1,900 | 9.50 | 7.17 | — |
| 31 มี.ค. 69 | 223.00 | 222.00 | -1.00 | -0.45% | 224.00 | 222.00 | 900 | 9.45 | 7.21 | — |
| 30 มี.ค. 69 | 223.00 | 223.00 | +3.00 | +1.36% | 225.00 | 223.00 | 4,300 | 9.50 | 7.17 | — |
| 27 มี.ค. 69 | 218.00 | 220.00 | +2.00 | +0.92% | 220.00 | 218.00 | 1,100 | 9.37 | 7.27 | — |
| 26 มี.ค. 69 | 218.00 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 200 | 9.28 | 7.34 | — |
| 25 มี.ค. 69 | 219.00 | 218.00 | 0.00 | 0.00% | 219.00 | 218.00 | 200 | 9.28 | 7.34 | — |
| 24 มี.ค. 69 | 218.00 | 218.00 | 0.00 | 0.00% | 219.00 | 218.00 | 1,000 | 9.28 | 7.34 | — |
| 23 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.28 | 7.34 | — |
| 20 มี.ค. 69 | 217.00 | 218.00 | 0.00 | 0.00% | 218.00 | 217.00 | 1,000 | 9.28 | 7.34 | — |
| 19 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.28 | 7.34 | — |
| 18 มี.ค. 69 | 215.00 | 218.00 | +6.00 | +2.83% | 218.00 | 215.00 | 1,000 | 9.28 | 7.34 | — |
| 17 มี.ค. 69 | 216.00 | 212.00 | -6.00 | -2.75% | 218.00 | 212.00 | 6,300 | 9.03 | 7.55 | — |
| 16 มี.ค. 69 | 218.00 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 200 | 9.28 | 7.34 | — |
| 13 มี.ค. 69 | 217.00 | 218.00 | +1.00 | +0.46% | 218.00 | 217.00 | 2,000 | 9.28 | 7.34 | — |
| 12 มี.ค. 69 | 217.00 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 300 | 9.24 | 7.37 | — |
| 11 มี.ค. 69 | 217.00 | 217.00 | +4.00 | +1.88% | 217.00 | 217.00 | 200 | 9.24 | 7.37 | — |
| 10 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.07 | 7.51 | — |
| 09 มี.ค. 69 | 216.00 | 213.00 | +1.00 | +0.47% | 216.00 | 213.00 | 200 | 9.07 | 7.51 | — |
| 06 มี.ค. 69 | 217.00 | 212.00 | -2.00 | -0.93% | 217.00 | 212.00 | 500 | 9.03 | 7.55 | — |
| 05 มี.ค. 69 | 214.00 | 214.00 | +2.00 | +0.94% | 214.00 | 214.00 | 100 | 9.11 | 7.48 | — |
| 04 มี.ค. 69 | 212.00 | 212.00 | -5.00 | -2.30% | 218.00 | 211.00 | 1,500 | 9.03 | 7.55 | — |
| 02 มี.ค. 69 | 220.00 | 217.00 | -3.00 | -1.36% | 220.00 | 217.00 | 600 | 9.24 | 7.37 | — |
| 27 ก.พ. 69 | 220.00 | 220.00 | -2.00 | -0.90% | 221.00 | 220.00 | 900 | 9.37 | 7.27 | — |
| 26 ก.พ. 69 | 220.00 | 222.00 | +2.00 | +0.91% | 222.00 | 220.00 | 1,800 | 9.45 | 7.21 | — |
| 25 ก.พ. 69 | 219.00 | 220.00 | +1.00 | +0.46% | 222.00 | 218.00 | 1,200 | 9.37 | 7.27 | — |
| 24 ก.พ. 69 | 217.00 | 219.00 | +1.00 | +0.46% | 219.00 | 217.00 | 1,300 | 9.33 | 7.31 | — |
| 23 ก.พ. 69 | 216.00 | 218.00 | +3.00 | +1.40% | 218.00 | 216.00 | 1,500 | 9.28 | 7.34 | — |
| 20 ก.พ. 69 | 213.00 | 215.00 | +9.00 | +4.37% | 217.00 | 213.00 | 3,400 | 9.16 | 7.44 | — |
| 19 ก.พ. 69 | 206.00 | 206.00 | -1.00 | -0.48% | 206.00 | 206.00 | 2,600 | 8.45 | 5.83 | — |
| 18 ก.พ. 69 | 205.00 | 207.00 | +5.00 | +2.48% | 207.00 | 205.00 | 1,500 | 8.49 | 5.80 | — |
| 17 ก.พ. 69 | 202.00 | 202.00 | +1.00 | +0.50% | 202.00 | 202.00 | 200 | 8.28 | 5.94 | — |
| 16 ก.พ. 69 | 201.00 | 201.00 | 0.00 | 0.00% | 201.00 | 201.00 | 100 | 8.24 | 5.97 | — |
| 13 ก.พ. 69 | 200.00 | 201.00 | 0.00 | 0.00% | 201.00 | 200.00 | 1,200 | 8.24 | 5.97 | — |
| 12 ก.พ. 69 | 201.00 | 201.00 | 0.00 | 0.00% | 201.00 | 201.00 | 400 | 8.24 | 5.97 | — |
| 11 ก.พ. 69 | 200.00 | 201.00 | +1.00 | +0.50% | 201.00 | 200.00 | 400 | 8.24 | 5.97 | — |
| 10 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.20 | 6.00 | — |
| 09 ก.พ. 69 | 200.00 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 100 | 8.20 | 6.00 | — |
| 06 ก.พ. 69 | 200.00 | 200.00 | +0.50 | +0.25% | 200.00 | 200.00 | 500 | 8.20 | 6.00 | — |
| 05 ก.พ. 69 | 200.00 | 199.50 | +0.50 | +0.25% | 200.00 | 199.50 | 200 | 8.18 | 6.02 | — |
| 04 ก.พ. 69 | 199.50 | 199.00 | -1.00 | -0.50% | 199.50 | 199.00 | 300 | 8.16 | 6.03 | — |
| 03 ก.พ. 69 | 199.50 | 200.00 | +0.50 | +0.25% | 200.00 | 199.50 | 300 | 8.20 | 6.00 | — |
| 02 ก.พ. 69 | 199.50 | 199.50 | -0.50 | -0.25% | 199.50 | 199.50 | 200 | 8.18 | 6.02 | — |
| 30 ม.ค. 69 | 200.00 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 100 | 8.20 | 6.00 | — |
| 29 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.20 | 6.00 | — |
| 28 ม.ค. 69 | 202.00 | 200.00 | 0.00 | 0.00% | 205.00 | 199.00 | 1,900 | 8.20 | 6.00 | — |
| 27 ม.ค. 69 | 201.00 | 200.00 | -1.00 | -0.50% | 201.00 | 200.00 | 300 | 8.20 | 6.00 | — |
| 26 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.24 | 5.97 | — |
| 23 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.24 | 5.97 | — |
| 22 ม.ค. 69 | 201.00 | 201.00 | +1.00 | +0.50% | 201.00 | 201.00 | 100 | 8.24 | 5.97 | — |
| 21 ม.ค. 69 | 200.00 | 200.00 | -1.00 | -0.50% | 200.00 | 200.00 | 500 | 8.20 | 6.00 | — |
| 20 ม.ค. 69 | 200.00 | 201.00 | +1.00 | +0.50% | 201.00 | 200.00 | 200 | 8.24 | 5.97 | — |
| 19 ม.ค. 69 | 200.00 | 200.00 | +0.50 | +0.25% | 200.00 | 200.00 | 100 | 8.20 | 6.00 | — |
| 16 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.18 | 6.02 | — |
| 15 ม.ค. 69 | 199.00 | 199.50 | +2.00 | +1.01% | 199.50 | 197.00 | 1,600 | 8.18 | 6.02 | — |
| 14 ม.ค. 69 | 197.00 | 197.50 | -0.50 | -0.25% | 197.50 | 197.00 | 200 | 8.10 | 6.08 | — |
| 13 ม.ค. 69 | 198.00 | 198.00 | 0.00 | 0.00% | 198.00 | 198.00 | 300 | 8.12 | 6.06 | — |
| 12 ม.ค. 69 | 196.00 | 198.00 | +2.00 | +1.02% | 198.00 | 196.00 | 500 | 8.12 | 6.06 | — |
| 09 ม.ค. 69 | 196.00 | 196.00 | 0.00 | 0.00% | 196.00 | 196.00 | 200 | 8.04 | 6.12 | — |
| 08 ม.ค. 69 | 196.00 | 196.00 | 0.00 | 0.00% | 196.00 | 196.00 | 7,200 | 8.04 | 6.12 | — |
| 07 ม.ค. 69 | 195.50 | 196.00 | 0.00 | 0.00% | 196.00 | 195.50 | 700 | 8.04 | 6.12 | — |
| 06 ม.ค. 69 | 196.00 | 196.00 | 0.00 | 0.00% | 196.00 | 196.00 | 1,600 | 8.04 | 6.12 | — |
| 05 ม.ค. 69 | 196.50 | 196.00 | 0.00 | 0.00% | 196.50 | 195.50 | 1,500 | 8.04 | 6.12 | — |
| 30 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.04 | 6.12 | — |
| 29 ธ.ค. 68 | 197.00 | 196.00 | +0.50 | +0.26% | 197.00 | 196.00 | 400 | 8.04 | 6.12 | — |
| 26 ธ.ค. 68 | 196.50 | 195.50 | -0.50 | -0.26% | 196.50 | 195.50 | 500 | 8.02 | 6.14 | — |
| 25 ธ.ค. 68 | 196.00 | 196.00 | +0.50 | +0.26% | 196.00 | 196.00 | 100 | 8.04 | 6.12 | — |
| 24 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.02 | 6.14 | — |
| 23 ธ.ค. 68 | 196.50 | 195.50 | -1.00 | -0.51% | 196.50 | 195.50 | 500 | 8.02 | 6.14 | — |
| 22 ธ.ค. 68 | 196.50 | 196.50 | +1.50 | +0.77% | 196.50 | 196.50 | 200 | 8.06 | 6.11 | — |
| 19 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.00 | 6.15 | — |
| 18 ธ.ค. 68 | 193.50 | 195.00 | +2.50 | +1.30% | 195.00 | 193.50 | 600 | 8.00 | 6.15 | — |
| 17 ธ.ค. 68 | 192.50 | 192.50 | -0.50 | -0.26% | 192.50 | 192.50 | 100 | 7.89 | 6.23 | — |
| 16 ธ.ค. 68 | 193.00 | 193.00 | +0.50 | +0.26% | 193.00 | 193.00 | 400 | 7.91 | 6.22 | — |
| 15 ธ.ค. 68 | 194.00 | 192.50 | -3.00 | -1.53% | 194.00 | 192.50 | 300 | 7.89 | 6.23 | — |
| 12 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.02 | 6.14 | — |
| 11 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.02 | 6.14 | — |
| 09 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.02 | 6.14 | — |
| 08 ธ.ค. 68 | 195.50 | 195.50 | +1.50 | +0.77% | 195.50 | 195.50 | 900 | 8.02 | 6.14 | — |
| 04 ธ.ค. 68 | 193.50 | 194.00 | +0.50 | +0.26% | 194.00 | 193.00 | 1,100 | 7.95 | 6.19 | — |
| 03 ธ.ค. 68 | 190.00 | 193.50 | +4.50 | +2.38% | 193.50 | 190.00 | 3,700 | 7.93 | 6.20 | — |
| 02 ธ.ค. 68 | 189.00 | 189.00 | 0.00 | 0.00% | 189.00 | 189.00 | 600 | 7.75 | 6.35 | — |
| 01 ธ.ค. 68 | 189.00 | 189.00 | 0.00 | 0.00% | 189.00 | 188.00 | 600 | 7.75 | 6.35 | — |
| 28 พ.ย. 68 | 189.00 | 189.00 | 0.00 | 0.00% | 189.00 | 189.00 | 200 | 7.75 | 6.35 | — |
| 27 พ.ย. 68 | 187.00 | 189.00 | +1.00 | +0.53% | 189.00 | 187.00 | 1,900 | 7.75 | 6.35 | — |
| 26 พ.ย. 68 | 188.00 | 188.00 | +2.00 | +1.08% | 188.00 | 188.00 | 2,200 | 7.71 | 6.38 | — |
| 25 พ.ย. 68 | 186.00 | 186.00 | -0.50 | -0.27% | 186.00 | 186.00 | 500 | 7.63 | 6.45 | — |
| 24 พ.ย. 68 | 186.50 | 186.50 | 0.00 | 0.00% | 186.50 | 186.50 | 400 | 7.65 | 6.43 | — |
| 21 พ.ย. 68 | 186.50 | 186.50 | -1.00 | -0.53% | 186.50 | 186.50 | 200 | 7.65 | 6.43 | — |
| 20 พ.ย. 68 | 187.50 | 187.50 | -0.50 | -0.27% | 187.50 | 187.50 | 100 | 7.69 | 6.40 | — |
| 19 พ.ย. 68 | 185.50 | 188.00 | +2.50 | +1.35% | 188.00 | 185.50 | 1,200 | 7.71 | 6.38 | — |
| 18 พ.ย. 68 | 185.50 | 185.50 | -2.00 | -1.07% | 185.50 | 185.50 | 100 | 7.61 | 6.47 | — |
| 17 พ.ย. 68 | 185.00 | 187.50 | +2.50 | +1.35% | 187.50 | 185.00 | 300 | 7.69 | 6.40 | — |
| 14 พ.ย. 68 | 186.00 | 185.00 | 0.00 | 0.00% | 186.00 | 185.00 | 600 | 7.59 | 6.49 | — |
| 13 พ.ย. 68 | 185.50 | 185.00 | -2.50 | -1.33% | 185.50 | 185.00 | 400 | 7.59 | 6.49 | — |
| 12 พ.ย. 68 | 187.50 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 600 | 7.69 | 6.40 | — |
| 11 พ.ย. 68 | 187.50 | 187.50 | 0.00 | 0.00% | 187.50 | 186.50 | 10,200 | 7.69 | 6.40 | — |
| 10 พ.ย. 68 | 187.50 | 187.50 | +4.00 | +2.18% | 187.50 | 187.50 | 100 | 9.07 | 6.40 | — |
| 07 พ.ย. 68 | 184.00 | 183.50 | -1.00 | -0.54% | 184.00 | 183.50 | 1,500 | 8.87 | 6.54 | — |
| 06 พ.ย. 68 | 184.50 | 184.50 | 0.00 | 0.00% | 184.50 | 184.50 | 100 | 8.92 | 6.50 | — |
| 05 พ.ย. 68 | 186.50 | 184.50 | -2.50 | -1.34% | 186.50 | 184.50 | 1,000 | 8.92 | 6.50 | — |
| 04 พ.ย. 68 | 187.00 | 187.00 | +1.50 | +0.81% | 187.00 | 187.00 | 500 | 9.04 | 6.42 | — |
| 03 พ.ย. 68 | 187.00 | 185.50 | -1.00 | -0.54% | 187.50 | 185.50 | 500 | 8.97 | 6.47 | — |
| 31 ต.ค. 68 | 186.00 | 186.50 | +2.50 | +1.36% | 186.50 | 186.00 | 200 | 9.02 | 6.43 | — |
| 30 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.90 | 6.52 | — |
| 29 ต.ค. 68 | 185.50 | 184.00 | -3.00 | -1.60% | 187.50 | 184.00 | 1,700 | 8.90 | 6.52 | — |
| 28 ต.ค. 68 | 186.00 | 187.00 | +0.50 | +0.27% | 187.50 | 186.00 | 1,100 | 9.04 | 6.42 | — |