บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
29.75
0.25 (0.83%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.70
/
สูงสุด
34.50
14.70
34.50
ราคาปัจจุบัน 29.75 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AMATA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.25 | 29.25 | 12,496,400 | 6.65 | 3.70 | — |
| 21 ต.ค. 69 | 30.25 | 30.00 | -0.50 | -1.64% | 30.25 | 29.50 | 12,504,900 | 6.71 | 3.67 | — |
| 20 ต.ค. 69 | 31.50 | 30.50 | -1.00 | -3.17% | 31.50 | 30.25 | 7,600,000 | 6.82 | 3.61 | — |
| 19 ต.ค. 69 | 32.50 | 31.50 | -0.75 | -2.33% | 32.75 | 31.25 | 5,953,800 | 7.05 | 3.49 | — |
| 15 ต.ค. 69 | 31.75 | 32.25 | +0.25 | +0.78% | 32.50 | 31.25 | 14,175,800 | 7.21 | 3.41 | — |
| 14 ต.ค. 69 | 31.75 | 32.00 | +0.50 | +1.59% | 32.25 | 31.50 | 4,174,900 | 7.16 | 3.44 | — |
| 12 ต.ค. 69 | 31.25 | 31.50 | 0.00 | 0.00% | 32.25 | 31.00 | 8,414,200 | 7.05 | 3.49 | — |
| 09 ต.ค. 69 | 32.00 | 31.50 | -0.25 | -0.79% | 32.00 | 31.25 | 4,318,000 | 7.05 | 3.49 | — |
| 08 ต.ค. 69 | 31.50 | 31.75 | +0.50 | +1.60% | 32.50 | 31.50 | 10,328,000 | 7.10 | 3.46 | — |
| 07 ต.ค. 69 | 32.25 | 31.25 | -0.50 | -1.57% | 32.50 | 31.25 | 13,365,200 | 6.99 | 3.52 | — |
| 06 ต.ค. 69 | 31.75 | 31.75 | 0.00 | 0.00% | 32.50 | 31.25 | 6,663,200 | 7.10 | 3.46 | — |
| 05 ต.ค. 69 | 31.50 | 31.75 | +0.75 | +2.42% | 31.75 | 30.50 | 9,158,500 | 7.10 | 3.46 | — |
| 02 ต.ค. 69 | 30.25 | 31.00 | +0.25 | +0.81% | 31.25 | 30.00 | 11,459,000 | 6.93 | 3.55 | — |
| 01 ต.ค. 69 | 32.25 | 30.75 | -1.75 | -5.38% | 32.75 | 30.00 | 14,008,800 | 6.88 | 3.58 | — |
| 30 ก.ย. 69 | 33.25 | 32.50 | -0.75 | -2.26% | 33.25 | 32.00 | 12,075,000 | 7.27 | 3.38 | — |
| 29 ก.ย. 69 | 33.75 | 33.25 | -0.50 | -1.48% | 33.75 | 33.00 | 5,203,100 | 7.44 | 3.31 | — |
| 28 ก.ย. 69 | 33.25 | 33.75 | +0.25 | +0.75% | 33.75 | 33.00 | 4,230,200 | 7.55 | 3.26 | — |
| 25 ก.ย. 69 | 34.25 | 33.50 | -0.75 | -2.19% | 34.25 | 33.50 | 5,368,700 | 7.49 | 3.28 | — |
| 24 ก.ย. 69 | 33.50 | 34.25 | +0.75 | +2.24% | 34.50 | 33.50 | 4,713,500 | 7.66 | 3.21 | — |
| 23 ก.ย. 69 | 33.50 | 33.50 | 0.00 | 0.00% | 34.25 | 33.50 | 3,362,900 | 7.49 | 3.28 | — |
| 22 ก.ย. 69 | 33.50 | 33.50 | +0.25 | +0.75% | 34.25 | 33.00 | 5,299,500 | 7.49 | 3.28 | — |
| 21 ก.ย. 69 | 33.00 | 33.25 | 0.00 | 0.00% | 33.50 | 32.75 | 4,225,900 | 7.44 | 3.31 | — |
| 18 ก.ย. 69 | 32.75 | 33.25 | +0.25 | +0.76% | 33.25 | 32.25 | 3,411,000 | 7.44 | 3.31 | — |
| 17 ก.ย. 69 | 32.00 | 33.00 | +1.25 | +3.94% | 33.00 | 32.00 | 5,350,300 | 7.38 | 3.33 | — |
| 16 ก.ย. 69 | 32.75 | 31.75 | -0.75 | -2.31% | 33.00 | 31.75 | 3,121,800 | 7.10 | 3.46 | — |
| 15 ก.ย. 69 | 32.50 | 32.50 | +0.25 | +0.78% | 33.25 | 32.50 | 3,586,200 | 7.27 | 3.38 | — |
| 14 ก.ย. 69 | 32.50 | 32.25 | -0.50 | -1.53% | 32.75 | 32.25 | 1,717,700 | 7.21 | 3.41 | — |
| 11 ก.ย. 69 | 32.50 | 32.75 | 0.00 | 0.00% | 33.00 | 32.25 | 3,348,000 | 7.33 | 3.36 | — |
| 10 ก.ย. 69 | 33.00 | 32.75 | -0.50 | -1.50% | 33.50 | 32.75 | 3,826,500 | 7.33 | 3.36 | — |
| 09 ก.ย. 69 | 32.50 | 33.25 | +0.75 | +2.31% | 33.25 | 32.50 | 3,402,900 | 7.44 | 3.31 | — |
| 08 ก.ย. 69 | 33.00 | 32.50 | -0.50 | -1.52% | 33.00 | 32.25 | 3,403,900 | 7.27 | 3.38 | — |
| 07 ก.ย. 69 | 32.50 | 33.00 | 0.00 | 0.00% | 33.00 | 32.50 | 2,909,400 | 7.38 | 3.33 | — |
| 04 ก.ย. 69 | 33.50 | 33.00 | +0.25 | +0.76% | 34.50 | 32.75 | 13,019,300 | 7.38 | 3.33 | — |
| 03 ก.ย. 69 | 31.00 | 32.75 | +1.75 | +5.65% | 32.75 | 31.00 | 12,168,800 | 7.33 | 3.36 | — |
| 02 ก.ย. 69 | 31.00 | 31.00 | 0.00 | 0.00% | 31.50 | 30.50 | 8,243,000 | 6.93 | 3.55 | — |
| 01 ก.ย. 69 | 32.75 | 31.00 | -1.75 | -5.34% | 32.75 | 31.00 | 6,964,600 | 6.93 | 3.55 | — |
| 31 ส.ค. 69 | 32.00 | 32.75 | +0.25 | +0.77% | 32.75 | 31.50 | 6,972,900 | 7.33 | 3.36 | — |
| 28 ส.ค. 69 | 33.25 | 32.50 | -1.00 | -2.99% | 33.50 | 32.00 | 10,397,700 | 7.27 | 3.38 | — |
| 27 ส.ค. 69 | 31.50 | 33.50 | +3.25 | +10.74% | 34.50 | 31.50 | 40,315,100 | 7.49 | 3.28 | — |
| 26 ส.ค. 69 | 29.50 | 30.25 | 0.00 | 0.00% | 30.50 | 29.50 | 9,464,300 | 6.77 | 3.64 | — |
| 25 ส.ค. 69 | 30.25 | 30.25 | -0.25 | -0.82% | 30.75 | 30.00 | 6,740,100 | 6.77 | 3.64 | — |
| 24 ส.ค. 69 | 30.50 | 30.50 | 0.00 | 0.00% | 30.75 | 30.00 | 6,239,200 | 6.82 | 3.61 | — |
| 21 ส.ค. 69 | 30.50 | 30.50 | +0.25 | +0.83% | 30.75 | 30.00 | 5,116,800 | 6.82 | 3.61 | — |
| 20 ส.ค. 69 | 31.50 | 30.25 | -1.25 | -3.97% | 31.50 | 30.25 | 10,448,000 | 6.77 | 3.64 | — |
| 19 ส.ค. 69 | 32.00 | 31.50 | -0.75 | -2.33% | 32.00 | 31.50 | 9,376,700 | 7.05 | 3.49 | — |
| 18 ส.ค. 69 | 31.00 | 32.25 | +1.25 | +4.03% | 32.25 | 31.00 | 11,119,900 | 7.21 | 3.41 | — |
| 17 ส.ค. 69 | 31.25 | 31.00 | -0.25 | -0.80% | 31.75 | 30.75 | 13,251,800 | 6.93 | 3.55 | — |
| 14 ส.ค. 69 | 29.75 | 31.25 | +2.75 | +9.65% | 32.25 | 29.75 | 31,132,600 | 6.99 | 3.52 | — |
| 13 ส.ค. 69 | 28.75 | 28.50 | 0.00 | 0.00% | 29.00 | 28.50 | 3,513,700 | 8.86 | 3.86 | — |
| 11 ส.ค. 69 | 28.25 | 28.50 | -0.25 | -0.87% | 28.75 | 28.25 | 6,630,900 | 8.86 | 3.86 | — |
| 10 ส.ค. 69 | 29.50 | 28.75 | -0.75 | -2.54% | 29.50 | 28.50 | 4,935,100 | 8.94 | 3.83 | — |
| 07 ส.ค. 69 | 29.00 | 29.50 | +0.75 | +2.61% | 29.50 | 28.25 | 12,615,200 | 9.17 | 3.73 | — |
| 06 ส.ค. 69 | 28.25 | 28.75 | +0.50 | +1.77% | 28.75 | 27.50 | 7,932,600 | 8.94 | 3.83 | — |
| 05 ส.ค. 69 | 28.25 | 28.25 | +0.50 | +1.80% | 28.25 | 27.75 | 4,319,900 | 8.79 | 3.89 | — |
| 04 ส.ค. 69 | 28.25 | 27.75 | -0.50 | -1.77% | 28.75 | 27.75 | 6,096,100 | 8.63 | 3.96 | — |
| 03 ส.ค. 69 | 29.00 | 28.25 | -0.75 | -2.59% | 29.00 | 28.00 | 6,768,600 | 8.79 | 3.89 | — |
| 31 ก.ค. 69 | 28.00 | 29.00 | +1.50 | +5.45% | 29.00 | 27.50 | 22,626,500 | 9.02 | 3.79 | — |
| 30 ก.ค. 69 | 27.00 | 27.50 | +0.50 | +1.85% | 27.50 | 26.75 | 11,568,100 | 8.55 | 4.00 | — |
| 27 ก.ค. 69 | 28.25 | 27.00 | -1.25 | -4.42% | 28.75 | 26.75 | 22,125,800 | 8.40 | 4.07 | — |
| 24 ก.ค. 69 | 28.50 | 28.25 | -0.75 | -2.59% | 28.75 | 27.75 | 11,751,500 | 8.79 | 3.89 | — |
| 23 ก.ค. 69 | 29.25 | 29.00 | +0.25 | +0.87% | 30.00 | 28.75 | 13,971,300 | 9.02 | 3.79 | — |
| 22 ก.ค. 69 | 29.25 | 28.75 | -0.50 | -1.71% | 29.50 | 28.50 | 10,509,500 | 8.94 | 3.83 | — |
| 21 ก.ค. 69 | 29.00 | 29.25 | +1.00 | +3.54% | 29.50 | 28.50 | 18,057,800 | 9.10 | 3.76 | — |
| 20 ก.ค. 69 | 27.75 | 28.25 | +0.75 | +2.73% | 28.50 | 27.75 | 11,639,900 | 8.79 | 3.89 | — |
| 17 ก.ค. 69 | 27.75 | 27.50 | -0.25 | -0.90% | 28.25 | 27.50 | 12,503,000 | 8.55 | 4.00 | — |
| 16 ก.ค. 69 | 28.00 | 27.75 | -0.25 | -0.89% | 28.25 | 27.50 | 11,980,300 | 8.63 | 3.96 | — |
| 15 ก.ค. 69 | 27.75 | 28.00 | +0.25 | +0.90% | 28.50 | 27.75 | 10,931,700 | 8.71 | 3.93 | — |
| 14 ก.ค. 69 | 27.50 | 27.75 | 0.00 | 0.00% | 27.75 | 27.25 | 7,681,200 | 8.63 | 3.96 | — |
| 13 ก.ค. 69 | 28.50 | 27.75 | -0.75 | -2.63% | 28.50 | 27.50 | 9,924,900 | 8.63 | 3.96 | — |
| 10 ก.ค. 69 | 26.75 | 28.50 | +1.75 | +6.54% | 28.75 | 26.50 | 22,075,300 | 8.86 | 3.86 | — |
| 09 ก.ค. 69 | 25.75 | 26.75 | +1.25 | +4.90% | 26.75 | 25.75 | 7,867,500 | 8.32 | 4.11 | — |
| 08 ก.ค. 69 | 25.50 | 25.50 | -0.25 | -0.97% | 26.00 | 25.25 | 9,763,100 | 7.93 | 4.31 | — |
| 07 ก.ค. 69 | 27.00 | 25.75 | -1.25 | -4.63% | 27.25 | 25.25 | 21,429,300 | 8.01 | 4.27 | — |
| 06 ก.ค. 69 | 27.00 | 27.00 | +0.25 | +0.93% | 27.25 | 26.75 | 5,938,800 | 8.40 | 4.07 | — |
| 03 ก.ค. 69 | 26.25 | 26.75 | +0.25 | +0.94% | 27.00 | 26.25 | 6,571,900 | 8.32 | 4.11 | — |
| 02 ก.ค. 69 | 27.00 | 26.50 | -0.50 | -1.85% | 27.00 | 26.25 | 9,495,000 | 8.24 | 4.15 | — |
| 01 ก.ค. 69 | 26.75 | 27.00 | +0.25 | +0.93% | 27.25 | 26.50 | 12,138,300 | 8.40 | 4.07 | — |
| 30 มิ.ย. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 27.25 | 26.50 | 7,184,200 | 8.32 | 4.11 | — |
| 29 มิ.ย. 69 | 26.50 | 26.75 | +0.25 | +0.94% | 27.00 | 26.25 | 11,372,000 | 8.32 | 4.11 | — |
| 26 มิ.ย. 69 | 26.75 | 26.50 | -0.25 | -0.93% | 27.00 | 26.50 | 4,572,000 | 8.24 | 4.15 | — |
| 25 มิ.ย. 69 | 27.00 | 26.75 | -0.25 | -0.93% | 27.50 | 26.75 | 8,181,300 | 8.32 | 4.11 | — |
| 24 มิ.ย. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 3,537,500 | 8.40 | 4.07 | — |
| 23 มิ.ย. 69 | 27.00 | 27.00 | +0.50 | +1.89% | 27.50 | 26.75 | 17,242,400 | 8.40 | 4.07 | — |
| 22 มิ.ย. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.75 | 25.75 | 8,976,000 | 8.24 | 4.15 | — |
| 19 มิ.ย. 69 | 27.00 | 26.50 | -0.50 | -1.85% | 27.25 | 26.25 | 13,761,500 | 8.24 | 4.15 | — |
| 18 มิ.ย. 69 | 26.50 | 27.00 | +0.25 | +0.93% | 27.00 | 26.50 | 7,850,500 | 8.40 | 4.07 | — |
| 17 มิ.ย. 69 | 27.00 | 26.75 | -0.25 | -0.93% | 27.00 | 26.50 | 10,155,900 | 8.32 | 4.11 | — |
| 16 มิ.ย. 69 | 27.00 | 27.00 | +0.25 | +0.93% | 28.00 | 26.75 | 12,870,000 | 8.40 | 4.07 | — |
| 15 มิ.ย. 69 | 27.00 | 26.75 | +0.50 | +1.90% | 28.00 | 26.50 | 23,520,000 | 8.32 | 4.11 | — |
| 12 มิ.ย. 69 | 27.25 | 26.25 | -0.75 | -2.78% | 27.25 | 25.50 | 24,410,000 | 8.16 | 4.19 | — |
| 11 มิ.ย. 69 | 27.25 | 27.00 | -0.25 | -0.92% | 27.75 | 27.00 | 10,160,000 | 8.40 | 4.07 | — |
| 10 มิ.ย. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.75 | 26.75 | 13,630,000 | 8.47 | 4.04 | — |
| 09 มิ.ย. 69 | 26.00 | 27.00 | +1.25 | +4.85% | 27.50 | 26.00 | 18,240,000 | 8.40 | 4.07 | — |
| 08 มิ.ย. 69 | 25.25 | 25.75 | -0.25 | -0.96% | 26.00 | 25.25 | 12,130,000 | 8.01 | 4.27 | — |
| 05 มิ.ย. 69 | 26.25 | 26.00 | +0.25 | +0.97% | 26.75 | 25.50 | 14,900,000 | 8.09 | 4.23 | — |
| 04 มิ.ย. 69 | 25.25 | 25.75 | +0.75 | +3.00% | 26.00 | 25.00 | 25,480,000 | 8.01 | 4.27 | — |
| 02 มิ.ย. 69 | 24.50 | 25.00 | +0.50 | +2.04% | 25.00 | 24.50 | 16,080,000 | 7.77 | 4.40 | — |
| 29 พ.ค. 69 | 24.90 | 24.50 | -0.30 | -1.21% | 25.25 | 24.50 | 15,540,000 | 7.62 | 4.49 | — |
| 28 พ.ค. 69 | 25.00 | 24.80 | -0.20 | -0.80% | 25.25 | 24.40 | 20,710,000 | 7.71 | 4.44 | — |
| 27 พ.ค. 69 | 24.90 | 25.00 | +0.20 | +0.81% | 25.25 | 24.90 | 8,040,000 | 7.77 | 4.40 | — |
| 26 พ.ค. 69 | 25.00 | 24.80 | -0.10 | -0.40% | 26.00 | 24.70 | 21,070,000 | 7.71 | 4.44 | — |
| 25 พ.ค. 69 | 25.25 | 24.90 | -0.10 | -0.40% | 25.50 | 24.80 | 7,700,000 | 7.74 | 4.42 | — |
| 22 พ.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.50 | 24.80 | 17,190,000 | 7.77 | 4.40 | — |
| 21 พ.ค. 69 | 24.20 | 25.25 | +1.25 | +5.21% | 25.50 | 24.20 | 26,150,000 | 7.85 | 4.36 | — |
| 20 พ.ค. 69 | 23.90 | 24.00 | 0.00 | 0.00% | 24.40 | 23.50 | 22,410,000 | 7.46 | 4.58 | — |
| 19 พ.ค. 69 | 21.60 | 24.00 | +2.50 | +11.63% | 24.60 | 21.60 | 62,650,000 | 7.46 | 4.58 | — |
| 18 พ.ค. 69 | 21.50 | 21.50 | +0.10 | +0.47% | 22.10 | 21.50 | 20,210,000 | 6.69 | 5.12 | — |
| 15 พ.ค. 69 | 21.30 | 21.40 | +0.70 | +3.38% | 21.60 | 21.10 | 36,110,000 | 6.65 | 5.14 | — |
| 14 พ.ค. 69 | 20.60 | 20.70 | +0.20 | +0.98% | 20.90 | 20.30 | 14,459,700 | 7.56 | 5.31 | — |
| 13 พ.ค. 69 | 20.40 | 20.50 | +0.20 | +0.99% | 20.50 | 20.20 | 6,841,400 | 7.49 | 5.37 | — |
| 12 พ.ค. 69 | 20.40 | 20.30 | 0.00 | 0.00% | 20.70 | 20.20 | 6,835,300 | 7.41 | 5.42 | — |
| 11 พ.ค. 69 | 20.80 | 20.30 | -0.50 | -2.40% | 20.80 | 20.20 | 8,070,000 | 7.41 | 5.42 | — |
| 08 พ.ค. 69 | 20.50 | 20.80 | +0.10 | +0.48% | 21.00 | 20.50 | 11,797,500 | 7.60 | 5.29 | — |
| 07 พ.ค. 69 | 20.80 | 20.70 | 0.00 | 0.00% | 21.10 | 20.60 | 17,112,000 | 7.56 | 5.31 | — |
| 06 พ.ค. 69 | 19.90 | 20.70 | +1.00 | +5.08% | 20.70 | 19.80 | 23,572,500 | 7.56 | 5.31 | — |
| 05 พ.ค. 69 | 20.00 | 19.70 | -0.90 | -4.37% | 20.00 | 19.70 | 14,862,900 | 7.20 | 5.58 | — |
| 30 เม.ย. 69 | 20.90 | 20.60 | -0.40 | -1.90% | 21.00 | 20.50 | 17,940,700 | 7.52 | 5.34 | — |
| 29 เม.ย. 69 | 20.10 | 21.00 | +0.90 | +4.48% | 21.10 | 19.80 | 37,899,500 | 7.67 | 5.24 | — |
| 28 เม.ย. 69 | 20.40 | 20.10 | -0.30 | -1.47% | 20.40 | 20.00 | 7,702,400 | 7.34 | 5.47 | — |
| 27 เม.ย. 69 | 20.40 | 20.40 | +0.10 | +0.49% | 20.50 | 20.10 | 10,588,400 | 7.45 | 5.39 | — |
| 24 เม.ย. 69 | 20.40 | 20.30 | -0.10 | -0.49% | 20.70 | 20.10 | 19,958,400 | 7.41 | 5.42 | — |
| 23 เม.ย. 69 | 20.80 | 20.40 | -0.40 | -1.92% | 20.90 | 20.30 | 12,475,100 | 7.45 | 5.39 | — |
| 22 เม.ย. 69 | 21.10 | 20.80 | -0.30 | -1.42% | 21.10 | 20.70 | 10,024,600 | 7.60 | 5.29 | — |
| 21 เม.ย. 69 | 20.50 | 21.10 | +0.80 | +3.94% | 21.30 | 20.40 | 20,046,800 | 7.71 | 5.21 | — |
| 20 เม.ย. 69 | 20.50 | 20.30 | -0.20 | -0.98% | 20.60 | 20.10 | 6,952,000 | 7.41 | 5.42 | — |
| 17 เม.ย. 69 | 20.70 | 20.50 | -0.20 | -0.97% | 20.70 | 20.10 | 19,819,300 | 7.49 | 5.37 | — |
| 10 เม.ย. 69 | 19.80 | 19.70 | 0.00 | 0.00% | 20.00 | 19.60 | 5,547,400 | 7.20 | 5.58 | — |
| 09 เม.ย. 69 | 20.00 | 19.70 | -0.20 | -1.01% | 20.00 | 19.40 | 15,258,800 | 7.20 | 5.58 | — |
| 08 เม.ย. 69 | 19.80 | 19.90 | +0.50 | +2.58% | 20.20 | 19.70 | 20,643,600 | 7.27 | 5.53 | — |
| 07 เม.ย. 69 | 19.20 | 19.40 | +0.30 | +1.57% | 19.40 | 18.90 | 8,685,600 | 7.09 | 5.67 | — |
| 03 เม.ย. 69 | 19.40 | 19.10 | -0.20 | -1.04% | 19.60 | 19.10 | 17,244,900 | 6.98 | 5.76 | — |
| 02 เม.ย. 69 | 19.20 | 19.30 | -0.10 | -0.52% | 19.60 | 19.10 | 13,927,900 | 7.05 | 5.70 | — |
| 01 เม.ย. 69 | 19.60 | 19.40 | +0.40 | +2.11% | 19.60 | 19.30 | 16,158,700 | 7.09 | 5.67 | — |
| 31 มี.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.20 | 18.80 | 10,818,500 | 6.94 | 5.79 | — |
| 30 มี.ค. 69 | 18.80 | 19.00 | +0.10 | +0.53% | 19.00 | 18.60 | 6,342,400 | 6.94 | 5.79 | — |
| 27 มี.ค. 69 | 19.10 | 18.90 | -0.10 | -0.53% | 19.40 | 18.80 | 13,277,900 | 6.90 | 5.82 | — |
| 26 มี.ค. 69 | 18.80 | 19.00 | 0.00 | 0.00% | 19.30 | 18.80 | 10,817,000 | 6.94 | 5.79 | — |
| 25 มี.ค. 69 | 18.80 | 19.00 | +0.50 | +2.70% | 19.20 | 18.70 | 11,441,000 | 6.94 | 5.79 | — |
| 24 มี.ค. 69 | 18.50 | 18.50 | +0.20 | +1.09% | 18.80 | 18.30 | 6,696,700 | 6.76 | 5.95 | — |
| 23 มี.ค. 69 | 18.50 | 18.30 | -0.70 | -3.68% | 18.70 | 18.10 | 10,506,500 | 6.68 | 6.01 | — |
| 20 มี.ค. 69 | 18.90 | 19.00 | +0.30 | +1.60% | 19.30 | 18.90 | 6,791,500 | 6.94 | 5.79 | — |
| 19 มี.ค. 69 | 19.30 | 18.70 | -1.00 | -5.08% | 19.40 | 18.70 | 14,603,000 | 6.83 | 5.88 | — |
| 18 มี.ค. 69 | 19.40 | 19.70 | +0.40 | +2.07% | 19.80 | 19.20 | 18,083,000 | 7.20 | 5.58 | — |
| 17 มี.ค. 69 | 18.50 | 19.30 | +0.90 | +4.89% | 19.30 | 18.40 | 19,585,200 | 7.05 | 5.70 | — |
| 16 มี.ค. 69 | 18.40 | 18.40 | +0.10 | +0.55% | 18.60 | 18.10 | 9,390,400 | 6.68 | 6.01 | — |
| 13 มี.ค. 69 | 18.60 | 18.30 | -0.40 | -2.14% | 18.60 | 18.20 | 12,129,300 | 6.68 | 6.01 | — |
| 12 มี.ค. 69 | 18.30 | 18.70 | +0.20 | +1.08% | 18.80 | 18.20 | 13,531,000 | 6.83 | 5.88 | — |
| 11 มี.ค. 69 | 18.20 | 18.50 | +0.50 | +2.78% | 19.10 | 18.20 | 23,021,300 | 6.76 | 5.95 | — |
| 10 มี.ค. 69 | 18.40 | 18.00 | -0.10 | -0.55% | 18.50 | 17.90 | 21,118,400 | 6.57 | 6.11 | — |
| 09 มี.ค. 69 | 16.90 | 18.10 | 0.00 | 0.00% | 18.10 | 16.90 | 27,472,400 | 6.61 | 6.08 | — |
| 06 มี.ค. 69 | 18.20 | 18.10 | -0.40 | -2.16% | 18.40 | 18.10 | 7,785,900 | 6.61 | 6.08 | — |
| 05 มี.ค. 69 | 18.70 | 18.50 | +0.30 | +1.65% | 18.90 | 18.10 | 31,339,900 | 6.76 | 5.95 | — |
| 04 มี.ค. 69 | 17.50 | 18.20 | 0.00 | 0.00% | 18.20 | 17.00 | 49,036,500 | 6.65 | 6.04 | — |
| 02 มี.ค. 69 | 18.60 | 18.20 | -1.30 | -6.67% | 19.20 | 18.20 | 28,151,000 | 6.69 | 4.40 | — |
| 27 ก.พ. 69 | 19.50 | 19.50 | 0.00 | 0.00% | 19.60 | 19.30 | 12,250,700 | 7.16 | 4.10 | — |
| 26 ก.พ. 69 | 19.50 | 19.50 | 0.00 | 0.00% | 19.70 | 19.30 | 19,274,100 | 7.16 | 4.10 | — |
| 25 ก.พ. 69 | 19.80 | 19.50 | 0.00 | 0.00% | 19.80 | 19.30 | 21,841,500 | 7.16 | 4.10 | — |
| 24 ก.พ. 69 | 19.30 | 19.50 | +0.20 | +1.04% | 19.50 | 18.90 | 21,613,200 | 7.16 | 4.10 | — |
| 23 ก.พ. 69 | 19.70 | 19.30 | -0.20 | -1.03% | 20.40 | 19.00 | 35,493,200 | 7.09 | 4.15 | — |
| 20 ก.พ. 69 | 19.90 | 19.50 | -0.40 | -2.01% | 19.90 | 19.30 | 33,751,000 | 7.16 | 4.10 | — |
| 19 ก.พ. 69 | 19.30 | 19.90 | +0.70 | +3.65% | 20.00 | 19.30 | 28,473,100 | 7.31 | 4.02 | — |
| 18 ก.พ. 69 | 18.50 | 19.20 | +0.80 | +4.35% | 19.20 | 18.30 | 30,484,900 | 7.05 | 4.17 | — |
| 17 ก.พ. 69 | 18.20 | 18.40 | +0.20 | +1.10% | 18.50 | 17.90 | 20,097,600 | 6.76 | 4.35 | — |
| 16 ก.พ. 69 | 18.40 | 18.20 | -0.10 | -0.55% | 18.80 | 18.10 | 17,867,500 | 6.69 | 4.40 | — |
| 13 ก.พ. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.40 | 18.00 | 24,347,100 | 6.72 | 4.37 | — |
| 12 ก.พ. 69 | 17.50 | 18.30 | +0.80 | +4.57% | 18.30 | 17.30 | 39,372,200 | 6.72 | 4.37 | — |
| 11 ก.พ. 69 | 16.80 | 17.50 | +0.60 | +3.55% | 17.60 | 16.70 | 38,730,700 | 6.43 | 4.57 | — |
| 10 ก.พ. 69 | 16.70 | 16.90 | +0.20 | +1.20% | 16.90 | 16.60 | 23,208,700 | 6.21 | 4.73 | — |
| 09 ก.พ. 69 | 16.10 | 16.70 | +1.20 | +7.74% | 16.80 | 16.00 | 50,482,000 | 6.13 | 4.79 | — |
| 06 ก.พ. 69 | 15.60 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 5,984,500 | 5.69 | 5.16 | — |
| 05 ก.พ. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 16.00 | 15.60 | 15,022,200 | 5.73 | 5.13 | — |
| 04 ก.พ. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.70 | 15.40 | 8,119,200 | 5.73 | 5.13 | — |
| 03 ก.พ. 69 | 15.50 | 15.40 | 0.00 | 0.00% | 15.70 | 15.30 | 9,600,100 | 5.66 | 5.19 | — |
| 02 ก.พ. 69 | 15.50 | 15.40 | -0.20 | -1.28% | 15.60 | 15.20 | 8,865,800 | 5.66 | 5.19 | — |
| 30 ม.ค. 69 | 15.40 | 15.60 | +0.10 | +0.65% | 15.70 | 15.40 | 7,241,500 | 5.73 | 5.13 | — |
| 29 ม.ค. 69 | 15.70 | 15.50 | -0.20 | -1.27% | 15.70 | 15.40 | 5,073,900 | 5.69 | 5.16 | — |
| 28 ม.ค. 69 | 15.60 | 15.70 | +0.20 | +1.29% | 15.80 | 15.40 | 10,530,900 | 5.77 | 5.10 | — |
| 27 ม.ค. 69 | 15.20 | 15.50 | +0.40 | +2.65% | 15.60 | 15.10 | 10,170,700 | 5.69 | 5.16 | — |
| 26 ม.ค. 69 | 15.70 | 15.10 | -0.50 | -3.21% | 15.70 | 15.00 | 16,131,000 | 5.55 | 5.30 | — |
| 23 ม.ค. 69 | 15.70 | 15.60 | 0.00 | 0.00% | 15.90 | 15.60 | 6,022,500 | 5.73 | 5.13 | — |
| 22 ม.ค. 69 | 16.10 | 15.60 | -0.50 | -3.11% | 16.30 | 15.60 | 13,688,600 | 5.73 | 5.13 | — |
| 21 ม.ค. 69 | 15.80 | 16.10 | +0.40 | +2.55% | 16.10 | 15.80 | 14,088,100 | 5.91 | 4.97 | — |
| 20 ม.ค. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 16.00 | 15.60 | 13,257,000 | 5.77 | 5.10 | — |
| 19 ม.ค. 69 | 15.50 | 15.70 | +0.20 | +1.29% | 15.70 | 15.30 | 7,865,700 | 5.77 | 5.10 | — |
| 16 ม.ค. 69 | 15.20 | 15.50 | +0.40 | +2.65% | 15.50 | 15.10 | 10,276,000 | 5.69 | 5.16 | — |
| 15 ม.ค. 69 | 14.90 | 15.10 | +0.20 | +1.34% | 15.20 | 14.70 | 20,248,400 | 5.55 | 5.30 | — |
| 14 ม.ค. 69 | 15.10 | 14.90 | -0.20 | -1.32% | 15.20 | 14.70 | 10,076,900 | 5.47 | 5.37 | — |
| 13 ม.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.40 | 15.10 | 6,764,200 | 5.55 | 5.30 | — |
| 12 ม.ค. 69 | 15.70 | 15.20 | -0.50 | -3.18% | 15.70 | 15.10 | 12,055,000 | 5.58 | 5.26 | — |
| 09 ม.ค. 69 | 15.40 | 15.70 | +0.40 | +2.61% | 15.80 | 15.30 | 12,234,500 | 5.77 | 5.10 | — |
| 08 ม.ค. 69 | 15.70 | 15.30 | -0.40 | -2.55% | 15.70 | 15.20 | 20,804,500 | 5.62 | 5.23 | — |
| 07 ม.ค. 69 | 15.90 | 15.70 | -0.10 | -0.63% | 16.00 | 15.70 | 12,866,400 | 5.77 | 5.10 | — |
| 06 ม.ค. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 16.10 | 15.80 | 12,494,000 | 5.80 | 5.06 | — |
| 05 ม.ค. 69 | 16.60 | 15.90 | -0.70 | -4.22% | 16.80 | 15.90 | 27,315,600 | 5.84 | 5.03 | — |
| 30 ธ.ค. 68 | 16.40 | 16.60 | +0.30 | +1.84% | 16.70 | 16.30 | 9,877,000 | 6.10 | 4.82 | — |
| 29 ธ.ค. 68 | 16.40 | 16.30 | -0.10 | -0.61% | 16.60 | 16.20 | 4,335,900 | 5.99 | 4.91 | — |