บริษัท ท่าอากาศยานไทย จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
59.75
1.50 (2.45%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
45.00
/
สูงสุด
67.25
45.00
67.25
ราคาปัจจุบัน 59.75 ·
อยู่ที่ 66% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AOT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 60.25 | 59.75 | -1.50 | -2.45% | 61.00 | 59.50 | 23,097,600 | 45.71 | 1.36 | — |
| 05 พ.ย. 69 | 60.75 | 61.25 | +0.75 | +1.24% | 61.50 | 60.25 | 30,108,500 | 46.85 | 1.32 | — |
| 04 พ.ย. 69 | 59.50 | 60.50 | +1.00 | +1.68% | 60.75 | 58.75 | 29,070,800 | 46.28 | 1.34 | — |
| 03 พ.ย. 69 | 60.25 | 59.50 | -0.50 | -0.83% | 60.75 | 59.50 | 20,022,500 | 45.51 | 1.36 | — |
| 02 พ.ย. 69 | 60.00 | 60.00 | +0.25 | +0.42% | 60.25 | 59.50 | 16,679,200 | 45.90 | 1.35 | — |
| 30 ต.ค. 69 | 60.75 | 59.75 | -0.25 | -0.42% | 61.00 | 59.25 | 40,063,900 | 45.71 | 1.36 | — |
| 29 ต.ค. 69 | 60.25 | 60.00 | 0.00 | 0.00% | 61.00 | 60.00 | 31,464,100 | 45.90 | 1.35 | — |
| 28 ต.ค. 69 | 61.50 | 60.00 | -1.25 | -2.04% | 61.50 | 60.00 | 34,824,900 | 45.90 | 1.35 | — |
| 27 ต.ค. 69 | 61.00 | 61.25 | 0.00 | 0.00% | 61.75 | 60.50 | 17,545,200 | 46.85 | 1.32 | — |
| 26 ต.ค. 69 | 59.50 | 61.25 | +1.50 | +2.51% | 61.25 | 59.50 | 40,199,500 | 46.85 | 1.32 | — |
| 22 ต.ค. 69 | 61.25 | 59.75 | +1.50 | +2.58% | 61.50 | 59.50 | 52,420,200 | 45.71 | 1.36 | — |
| 21 ต.ค. 69 | 57.50 | 58.25 | +1.00 | +1.75% | 58.25 | 57.00 | 25,442,200 | 44.56 | 1.39 | — |
| 20 ต.ค. 69 | 58.00 | 57.25 | -0.75 | -1.29% | 58.00 | 57.25 | 18,007,500 | 43.79 | 1.41 | — |
| 19 ต.ค. 69 | 58.25 | 58.00 | -0.25 | -0.43% | 59.00 | 57.75 | 27,044,000 | 44.37 | 1.40 | — |
| 15 ต.ค. 69 | 57.00 | 58.25 | +0.75 | +1.30% | 58.25 | 57.00 | 27,344,700 | 44.56 | 1.39 | — |
| 14 ต.ค. 69 | 58.50 | 57.50 | -0.50 | -0.86% | 58.75 | 57.00 | 45,804,300 | 43.99 | 1.41 | — |
| 12 ต.ค. 69 | 58.50 | 58.00 | -0.25 | -0.43% | 58.50 | 57.50 | 27,309,700 | 44.37 | 1.40 | — |
| 09 ต.ค. 69 | 58.00 | 58.25 | +0.75 | +1.30% | 59.00 | 57.75 | 26,123,600 | 44.56 | 1.39 | — |
| 08 ต.ค. 69 | 59.00 | 57.50 | -2.25 | -3.77% | 59.50 | 57.50 | 46,066,700 | 43.99 | 1.41 | — |
| 07 ต.ค. 69 | 58.25 | 59.75 | +1.25 | +2.14% | 59.75 | 58.00 | 33,170,100 | 45.71 | 1.36 | — |
| 06 ต.ค. 69 | 59.25 | 58.50 | -1.25 | -2.09% | 59.50 | 58.25 | 34,753,500 | 44.75 | 1.38 | — |
| 05 ต.ค. 69 | 60.00 | 59.75 | 0.00 | 0.00% | 60.50 | 59.25 | 11,571,300 | 45.71 | 1.36 | — |
| 02 ต.ค. 69 | 59.75 | 59.75 | 0.00 | 0.00% | 60.00 | 59.00 | 23,901,000 | 45.71 | 1.36 | — |
| 01 ต.ค. 69 | 60.00 | 59.75 | -0.25 | -0.42% | 60.00 | 59.00 | 31,335,300 | 45.71 | 1.36 | — |
| 30 ก.ย. 69 | 61.00 | 60.00 | -1.25 | -2.04% | 61.50 | 59.75 | 39,839,100 | 45.90 | 1.35 | — |
| 29 ก.ย. 69 | 62.00 | 61.25 | -1.25 | -2.00% | 62.25 | 61.25 | 26,149,900 | 46.85 | 1.32 | — |
| 28 ก.ย. 69 | 61.75 | 62.50 | +0.25 | +0.40% | 62.50 | 61.75 | 12,510,600 | 47.81 | 1.30 | — |
| 25 ก.ย. 69 | 61.75 | 62.25 | +0.25 | +0.40% | 62.25 | 61.50 | 9,410,000 | 47.62 | 1.30 | — |
| 24 ก.ย. 69 | 62.25 | 62.00 | -0.50 | -0.80% | 62.50 | 61.75 | 11,430,800 | 47.43 | 1.31 | — |
| 23 ก.ย. 69 | 62.25 | 62.50 | +0.25 | +0.40% | 63.00 | 62.00 | 13,920,500 | 47.81 | 1.30 | — |
| 22 ก.ย. 69 | 62.25 | 62.25 | +0.25 | +0.40% | 62.25 | 61.25 | 27,384,100 | 47.62 | 1.30 | — |
| 21 ก.ย. 69 | 61.25 | 62.00 | +0.75 | +1.22% | 62.00 | 61.25 | 10,825,300 | 47.43 | 1.31 | — |
| 18 ก.ย. 69 | 62.00 | 61.25 | -0.50 | -0.81% | 62.00 | 61.00 | 21,207,200 | 46.85 | 1.32 | — |
| 17 ก.ย. 69 | 60.75 | 61.75 | +1.25 | +2.07% | 62.00 | 60.75 | 14,646,200 | 47.24 | 1.31 | — |
| 16 ก.ย. 69 | 61.50 | 60.50 | -1.00 | -1.63% | 61.75 | 60.00 | 17,545,700 | 46.28 | 1.34 | — |
| 15 ก.ย. 69 | 61.00 | 61.50 | +0.50 | +0.82% | 61.75 | 61.00 | 17,302,000 | 47.04 | 1.32 | — |
| 14 ก.ย. 69 | 61.25 | 61.00 | -0.50 | -0.81% | 61.50 | 60.50 | 23,925,200 | 46.66 | 1.33 | — |
| 11 ก.ย. 69 | 61.75 | 61.50 | -0.75 | -1.20% | 61.75 | 61.25 | 30,483,400 | 47.04 | 1.32 | — |
| 10 ก.ย. 69 | 62.00 | 62.25 | 0.00 | 0.00% | 62.75 | 61.75 | 10,497,500 | 47.62 | 1.30 | — |
| 09 ก.ย. 69 | 63.00 | 62.25 | -0.75 | -1.19% | 63.25 | 62.25 | 16,486,800 | 47.62 | 1.30 | — |
| 08 ก.ย. 69 | 62.75 | 63.00 | +0.50 | +0.80% | 63.25 | 62.25 | 16,557,300 | 48.19 | 1.29 | — |
| 07 ก.ย. 69 | 63.25 | 62.50 | -1.00 | -1.57% | 63.50 | 62.25 | 14,959,000 | 47.81 | 1.30 | — |
| 04 ก.ย. 69 | 63.25 | 63.50 | +0.75 | +1.20% | 64.00 | 62.75 | 17,397,000 | 48.57 | 1.28 | — |
| 03 ก.ย. 69 | 62.75 | 62.75 | +1.00 | +1.62% | 63.00 | 62.25 | 20,051,800 | 48.00 | 1.29 | — |
| 02 ก.ย. 69 | 62.75 | 61.75 | -0.75 | -1.20% | 62.75 | 61.75 | 19,657,200 | 47.24 | 1.31 | — |
| 01 ก.ย. 69 | 63.50 | 62.50 | -1.00 | -1.57% | 63.75 | 62.50 | 12,912,100 | 47.81 | 1.30 | — |
| 31 ส.ค. 69 | 63.00 | 63.50 | +0.25 | +0.40% | 63.75 | 62.50 | 26,190,100 | 48.57 | 1.28 | — |
| 28 ส.ค. 69 | 64.25 | 63.25 | -1.75 | -2.69% | 64.50 | 63.00 | 33,966,100 | 48.38 | 1.28 | — |
| 27 ส.ค. 69 | 66.25 | 65.00 | -1.25 | -1.89% | 66.50 | 65.00 | 24,616,700 | 49.72 | 1.25 | — |
| 26 ส.ค. 69 | 66.25 | 66.25 | 0.00 | 0.00% | 66.75 | 66.25 | 12,348,200 | 50.68 | 1.22 | — |
| 25 ส.ค. 69 | 66.50 | 66.25 | +0.25 | +0.38% | 66.75 | 66.00 | 15,812,600 | 50.68 | 1.22 | — |
| 24 ส.ค. 69 | 66.50 | 66.00 | -1.00 | -1.49% | 66.75 | 65.75 | 23,110,300 | 50.49 | 1.23 | — |
| 21 ส.ค. 69 | 66.25 | 67.00 | +0.25 | +0.37% | 67.00 | 65.75 | 33,096,600 | 51.25 | 1.21 | — |
| 20 ส.ค. 69 | 66.25 | 66.75 | +0.50 | +0.75% | 67.00 | 66.00 | 24,651,500 | 51.06 | 1.21 | — |
| 19 ส.ค. 69 | 66.00 | 66.25 | -0.25 | -0.38% | 67.00 | 65.50 | 41,555,100 | 50.68 | 1.22 | — |
| 18 ส.ค. 69 | 66.25 | 66.50 | +0.50 | +0.76% | 67.25 | 65.75 | 61,485,000 | 50.87 | 1.22 | — |
| 17 ส.ค. 69 | 65.00 | 66.00 | +1.00 | +1.54% | 66.25 | 64.75 | 50,074,400 | 50.49 | 1.23 | — |
| 14 ส.ค. 69 | 64.25 | 65.00 | +1.50 | +2.36% | 65.00 | 63.75 | 66,453,700 | 49.72 | 1.25 | — |
| 13 ส.ค. 69 | 63.00 | 63.50 | +0.50 | +0.79% | 64.25 | 62.75 | 24,013,100 | 50.12 | 1.28 | — |
| 11 ส.ค. 69 | 63.00 | 63.00 | -0.25 | -0.40% | 63.25 | 62.50 | 16,411,600 | 49.73 | 1.29 | — |
| 10 ส.ค. 69 | 63.25 | 63.25 | +0.25 | +0.40% | 63.50 | 63.00 | 9,549,500 | 49.93 | 1.28 | — |
| 07 ส.ค. 69 | 63.25 | 63.00 | -0.25 | -0.40% | 63.50 | 62.75 | 10,886,700 | 49.73 | 1.29 | — |
| 06 ส.ค. 69 | 63.50 | 63.25 | +0.25 | +0.40% | 64.00 | 63.25 | 13,973,700 | 49.93 | 1.28 | — |
| 05 ส.ค. 69 | 64.25 | 63.00 | -1.00 | -1.56% | 64.50 | 63.00 | 24,577,300 | 49.73 | 1.29 | — |
| 04 ส.ค. 69 | 64.00 | 64.00 | 0.00 | 0.00% | 64.25 | 63.75 | 12,787,500 | 50.52 | 1.27 | — |
| 03 ส.ค. 69 | 64.00 | 64.00 | +0.25 | +0.39% | 64.75 | 63.50 | 20,967,500 | 50.52 | 1.27 | — |
| 31 ก.ค. 69 | 63.50 | 63.75 | +0.25 | +0.39% | 64.00 | 63.25 | 21,441,400 | 50.32 | 1.27 | — |
| 30 ก.ค. 69 | 63.00 | 63.50 | -0.50 | -0.78% | 64.50 | 63.00 | 40,342,500 | 50.12 | 1.28 | — |
| 27 ก.ค. 69 | 63.75 | 64.00 | +0.50 | +0.79% | 65.00 | 63.50 | 59,972,000 | 50.52 | 1.27 | — |
| 24 ก.ค. 69 | 60.50 | 63.50 | +2.25 | +3.67% | 63.75 | 60.50 | 52,977,400 | 50.12 | 1.28 | — |
| 23 ก.ค. 69 | 62.75 | 61.25 | -2.25 | -3.54% | 63.00 | 60.75 | 45,208,600 | 48.35 | 1.32 | — |
| 22 ก.ค. 69 | 63.50 | 63.50 | -0.50 | -0.78% | 63.75 | 63.00 | 23,663,400 | 50.12 | 1.28 | — |
| 21 ก.ค. 69 | 64.00 | 64.00 | 0.00 | 0.00% | 64.75 | 63.50 | 22,252,600 | 50.52 | 1.27 | — |
| 20 ก.ค. 69 | 64.00 | 64.00 | 0.00 | 0.00% | 64.00 | 63.25 | 36,235,700 | 50.52 | 1.27 | — |
| 17 ก.ค. 69 | 63.75 | 64.00 | -0.25 | -0.39% | 64.25 | 63.50 | 29,084,300 | 50.52 | 1.27 | — |
| 16 ก.ค. 69 | 64.00 | 64.25 | +0.75 | +1.18% | 64.50 | 63.75 | 29,935,200 | 50.72 | 1.26 | — |
| 15 ก.ค. 69 | 63.50 | 63.50 | +0.50 | +0.79% | 64.25 | 63.25 | 26,901,200 | 50.12 | 1.28 | — |
| 14 ก.ค. 69 | 62.75 | 63.00 | -1.00 | -1.56% | 63.75 | 62.50 | 24,966,600 | 49.73 | 1.29 | — |
| 13 ก.ค. 69 | 63.25 | 64.00 | +0.50 | +0.79% | 64.00 | 62.75 | 18,648,500 | 50.52 | 1.27 | — |
| 10 ก.ค. 69 | 63.00 | 63.50 | +0.50 | +0.79% | 63.50 | 63.00 | 21,961,700 | 50.12 | 1.28 | — |
| 09 ก.ค. 69 | 62.75 | 63.00 | +0.50 | +0.80% | 63.50 | 62.75 | 23,209,700 | 49.73 | 1.29 | — |
| 08 ก.ค. 69 | 64.00 | 62.50 | -1.75 | -2.72% | 64.75 | 62.25 | 45,515,500 | 49.33 | 1.30 | — |
| 07 ก.ค. 69 | 64.00 | 64.25 | 0.00 | 0.00% | 64.50 | 63.50 | 25,330,400 | 50.72 | 1.26 | — |
| 06 ก.ค. 69 | 64.25 | 64.25 | 0.00 | 0.00% | 64.50 | 63.75 | 19,233,100 | 50.72 | 1.26 | — |
| 03 ก.ค. 69 | 64.00 | 64.25 | +0.25 | +0.39% | 65.00 | 64.00 | 29,746,300 | 50.72 | 1.26 | — |
| 02 ก.ค. 69 | 64.75 | 64.00 | -0.75 | -1.16% | 65.00 | 63.50 | 44,974,500 | 50.52 | 1.27 | — |
| 01 ก.ค. 69 | 64.50 | 64.75 | +0.50 | +0.78% | 64.75 | 63.50 | 42,640,100 | 51.11 | 1.25 | — |
| 30 มิ.ย. 69 | 62.75 | 64.25 | +1.00 | +1.58% | 64.25 | 62.75 | 49,059,300 | 50.72 | 1.26 | — |
| 29 มิ.ย. 69 | 62.75 | 63.25 | +1.00 | +1.61% | 63.75 | 62.50 | 45,633,900 | 49.93 | 1.28 | — |
| 26 มิ.ย. 69 | 61.00 | 62.25 | +0.75 | +1.22% | 62.50 | 61.00 | 45,057,600 | 49.14 | 1.30 | — |
| 25 มิ.ย. 69 | 61.25 | 61.50 | +0.75 | +1.23% | 62.50 | 60.75 | 57,671,800 | 48.54 | 1.32 | — |
| 24 มิ.ย. 69 | 58.50 | 60.75 | +2.75 | +4.74% | 61.00 | 58.25 | 66,909,900 | 47.95 | 1.33 | — |
| 23 มิ.ย. 69 | 59.50 | 58.00 | -1.50 | -2.52% | 59.50 | 57.75 | 40,843,800 | 45.78 | 1.40 | — |
| 22 มิ.ย. 69 | 59.75 | 59.50 | -0.25 | -0.42% | 60.25 | 59.25 | 12,609,800 | 46.97 | 1.36 | — |
| 19 มิ.ย. 69 | 59.50 | 59.75 | +0.25 | +0.42% | 60.25 | 59.50 | 24,758,200 | 47.16 | 1.36 | — |
| 18 มิ.ย. 69 | 59.75 | 59.50 | -0.25 | -0.42% | 60.25 | 59.00 | 18,872,200 | 46.97 | 1.36 | — |
| 17 มิ.ย. 69 | 59.75 | 59.75 | -0.25 | -0.42% | 60.50 | 59.00 | 32,429,400 | 47.16 | 1.36 | — |
| 16 มิ.ย. 69 | 59.25 | 60.00 | +1.00 | +1.69% | 60.00 | 58.50 | 22,480,000 | 47.36 | 1.35 | — |
| 15 มิ.ย. 69 | 59.50 | 59.00 | +1.00 | +1.72% | 60.00 | 58.75 | 38,490,000 | 46.57 | 1.37 | — |
| 12 มิ.ย. 69 | 56.50 | 58.00 | +2.25 | +4.04% | 58.25 | 56.50 | 42,590,000 | 45.78 | 1.40 | — |
| 11 มิ.ย. 69 | 56.25 | 55.75 | -0.75 | -1.33% | 57.00 | 55.75 | 27,140,000 | 44.01 | 1.45 | — |
| 10 มิ.ย. 69 | 56.25 | 56.50 | 0.00 | 0.00% | 57.00 | 56.00 | 18,650,000 | 44.60 | 1.43 | — |
| 09 มิ.ย. 69 | 57.75 | 56.50 | -0.75 | -1.31% | 57.75 | 56.25 | 22,350,000 | 44.60 | 1.43 | — |
| 08 มิ.ย. 69 | 57.25 | 57.25 | -0.75 | -1.29% | 58.25 | 57.00 | 27,290,000 | 45.19 | 1.41 | — |
| 05 มิ.ย. 69 | 58.50 | 58.00 | -0.50 | -0.85% | 58.50 | 57.50 | 24,390,000 | 45.78 | 1.40 | — |
| 04 มิ.ย. 69 | 56.25 | 58.50 | +2.25 | +4.00% | 59.00 | 55.75 | 107,610,000 | 46.18 | 1.38 | — |
| 02 มิ.ย. 69 | 55.25 | 56.25 | +1.00 | +1.81% | 56.50 | 54.50 | 55,720,000 | 44.40 | 1.44 | — |
| 29 พ.ค. 69 | 55.25 | 55.25 | +0.25 | +0.45% | 55.50 | 54.75 | 48,990,000 | 43.61 | 1.47 | — |
| 28 พ.ค. 69 | 54.75 | 55.00 | +0.50 | +0.92% | 55.50 | 54.25 | 52,180,000 | 43.41 | 1.47 | — |
| 27 พ.ค. 69 | 54.25 | 54.50 | +0.50 | +0.93% | 55.00 | 54.25 | 20,360,000 | 43.02 | 1.49 | — |
| 26 พ.ค. 69 | 54.00 | 54.00 | -0.25 | -0.46% | 55.00 | 54.00 | 24,120,000 | 42.62 | 1.50 | — |
| 25 พ.ค. 69 | 53.25 | 54.25 | +1.50 | +2.84% | 54.25 | 53.25 | 28,400,000 | 42.82 | 1.49 | — |
| 22 พ.ค. 69 | 53.00 | 52.75 | 0.00 | 0.00% | 53.00 | 52.25 | 15,520,000 | 41.64 | 1.54 | — |
| 21 พ.ค. 69 | 53.25 | 52.75 | +0.25 | +0.48% | 53.50 | 52.50 | 28,390,000 | 41.64 | 1.54 | — |
| 20 พ.ค. 69 | 52.25 | 52.50 | -0.25 | -0.47% | 53.00 | 52.25 | 21,470,000 | 41.44 | 1.54 | — |
| 19 พ.ค. 69 | 52.25 | 52.75 | +0.25 | +0.48% | 53.25 | 52.00 | 18,830,000 | 41.64 | 1.54 | — |
| 18 พ.ค. 69 | 52.75 | 52.50 | -0.50 | -0.94% | 52.75 | 52.00 | 14,050,000 | 41.44 | 1.54 | — |
| 15 พ.ค. 69 | 53.25 | 53.00 | -0.25 | -0.47% | 53.25 | 52.50 | 13,340,000 | 41.84 | 1.53 | — |
| 14 พ.ค. 69 | 52.50 | 53.25 | +1.50 | +2.90% | 53.50 | 52.25 | 50,609,800 | 43.64 | 1.52 | — |
| 13 พ.ค. 69 | 52.00 | 51.75 | 0.00 | 0.00% | 52.50 | 51.25 | 25,151,800 | 42.41 | 1.57 | — |
| 12 พ.ค. 69 | 50.75 | 51.75 | +1.00 | +1.97% | 52.00 | 50.75 | 21,091,400 | 42.41 | 1.57 | — |
| 11 พ.ค. 69 | 51.25 | 50.75 | -0.50 | -0.98% | 51.50 | 50.25 | 34,672,000 | 41.59 | 1.60 | — |
| 08 พ.ค. 69 | 52.00 | 51.25 | -1.50 | -2.84% | 52.25 | 51.25 | 23,344,200 | 42.00 | 1.58 | — |
| 07 พ.ค. 69 | 53.50 | 52.75 | -0.50 | -0.94% | 53.50 | 52.50 | 28,922,500 | 43.23 | 1.54 | — |
| 06 พ.ค. 69 | 51.25 | 53.25 | +2.00 | +3.90% | 53.25 | 51.00 | 48,370,400 | 43.64 | 1.52 | — |
| 05 พ.ค. 69 | 51.00 | 51.25 | 0.00 | 0.00% | 51.25 | 50.50 | 16,932,200 | 42.00 | 1.58 | — |
| 30 เม.ย. 69 | 50.50 | 51.25 | +0.25 | +0.49% | 51.25 | 50.50 | 18,816,900 | 42.00 | 1.58 | — |
| 29 เม.ย. 69 | 51.50 | 51.00 | -1.50 | -2.86% | 51.75 | 50.50 | 56,158,900 | 41.79 | 1.59 | — |
| 28 เม.ย. 69 | 53.50 | 52.50 | -1.50 | -2.78% | 53.75 | 52.25 | 34,695,400 | 43.02 | 1.54 | — |
| 27 เม.ย. 69 | 54.50 | 54.00 | -0.50 | -0.92% | 54.75 | 53.75 | 15,852,400 | 44.25 | 1.50 | — |
| 24 เม.ย. 69 | 54.75 | 54.50 | -0.75 | -1.36% | 54.75 | 53.75 | 31,794,600 | 44.66 | 1.49 | — |
| 23 เม.ย. 69 | 54.50 | 55.25 | +0.50 | +0.91% | 55.25 | 54.25 | 29,589,400 | 45.27 | 1.47 | — |
| 22 เม.ย. 69 | 54.25 | 54.75 | 0.00 | 0.00% | 55.50 | 54.25 | 12,785,000 | 44.86 | 1.48 | — |
| 21 เม.ย. 69 | 55.00 | 54.75 | +0.25 | +0.46% | 55.00 | 54.50 | 8,952,100 | 44.86 | 1.48 | — |
| 20 เม.ย. 69 | 54.75 | 54.50 | -0.25 | -0.46% | 55.25 | 54.25 | 12,453,800 | 44.66 | 1.49 | — |
| 17 เม.ย. 69 | 55.00 | 54.75 | -0.50 | -0.90% | 55.25 | 54.00 | 21,118,800 | 44.86 | 1.48 | — |
| 10 เม.ย. 69 | 55.00 | 54.00 | -0.75 | -1.37% | 55.00 | 53.75 | 10,329,000 | 44.25 | 1.50 | — |
| 09 เม.ย. 69 | 54.25 | 54.75 | +0.25 | +0.46% | 54.75 | 53.75 | 25,959,100 | 44.86 | 1.48 | — |
| 08 เม.ย. 69 | 54.50 | 54.50 | +1.75 | +3.32% | 54.75 | 54.00 | 36,286,400 | 44.66 | 1.49 | — |
| 07 เม.ย. 69 | 52.50 | 52.75 | -0.25 | -0.47% | 53.00 | 51.75 | 26,604,000 | 43.23 | 1.54 | — |
| 03 เม.ย. 69 | 53.50 | 53.00 | -0.50 | -0.93% | 54.00 | 52.75 | 19,956,000 | 43.43 | 1.53 | — |
| 02 เม.ย. 69 | 53.00 | 53.50 | -0.25 | -0.47% | 53.75 | 52.75 | 20,492,200 | 43.84 | 1.51 | — |
| 01 เม.ย. 69 | 53.50 | 53.75 | +1.75 | +3.37% | 54.25 | 53.25 | 40,174,300 | 44.04 | 1.51 | — |
| 31 มี.ค. 69 | 51.75 | 52.00 | +0.50 | +0.97% | 52.00 | 50.75 | 34,980,000 | 42.61 | 1.56 | — |
| 30 มี.ค. 69 | 51.00 | 51.50 | -0.75 | -1.44% | 52.00 | 51.00 | 27,585,100 | 42.20 | 1.57 | — |
| 27 มี.ค. 69 | 51.25 | 52.25 | +1.50 | +2.96% | 52.50 | 50.75 | 52,932,000 | 42.82 | 1.55 | — |
| 26 มี.ค. 69 | 50.00 | 50.75 | -0.25 | -0.49% | 50.75 | 49.50 | 28,161,700 | 41.59 | 1.60 | — |
| 25 มี.ค. 69 | 50.25 | 51.00 | +2.25 | +4.62% | 51.25 | 50.00 | 45,510,200 | 41.79 | 1.59 | — |
| 24 มี.ค. 69 | 48.50 | 48.75 | +1.00 | +2.09% | 49.50 | 48.25 | 36,693,000 | 39.95 | 1.66 | — |
| 23 มี.ค. 69 | 47.50 | 47.75 | -1.00 | -2.05% | 48.00 | 47.25 | 41,734,600 | 39.13 | 1.70 | — |
| 20 มี.ค. 69 | 49.00 | 48.75 | +0.75 | +1.56% | 49.00 | 48.00 | 26,583,600 | 39.95 | 1.66 | — |
| 19 มี.ค. 69 | 48.75 | 48.00 | -1.50 | -3.03% | 49.25 | 48.00 | 31,998,900 | 39.33 | 1.69 | — |
| 18 มี.ค. 69 | 50.00 | 49.50 | 0.00 | 0.00% | 50.25 | 49.50 | 22,546,000 | 40.56 | 1.64 | — |
| 17 มี.ค. 69 | 48.75 | 49.50 | +1.25 | +2.59% | 50.25 | 48.75 | 36,985,800 | 40.56 | 1.64 | — |
| 16 มี.ค. 69 | 49.00 | 48.25 | -0.75 | -1.53% | 49.00 | 48.00 | 39,618,400 | 40.15 | 1.65 | — |
| 13 มี.ค. 69 | 49.75 | 49.00 | -1.50 | -2.97% | 50.00 | 48.75 | 42,049,400 | 40.15 | 1.65 | — |
| 12 มี.ค. 69 | 50.25 | 50.50 | -0.50 | -0.98% | 50.75 | 49.50 | 38,813,700 | 41.38 | 1.60 | — |
| 11 มี.ค. 69 | 50.00 | 51.00 | +1.25 | +2.51% | 52.50 | 50.00 | 58,157,300 | 41.79 | 1.59 | — |
| 10 มี.ค. 69 | 51.00 | 49.75 | +0.25 | +0.51% | 51.00 | 49.50 | 26,285,800 | 40.77 | 1.63 | — |
| 09 มี.ค. 69 | 46.75 | 49.50 | -1.00 | -1.98% | 49.50 | 46.50 | 46,869,100 | 40.56 | 1.64 | — |
| 06 มี.ค. 69 | 50.00 | 50.50 | -0.50 | -0.98% | 51.00 | 49.50 | 39,000,500 | 41.38 | 1.60 | — |
| 05 มี.ค. 69 | 50.50 | 51.00 | +2.50 | +5.15% | 51.00 | 49.50 | 76,208,500 | 41.79 | 1.59 | — |
| 04 มี.ค. 69 | 50.00 | 48.50 | -3.00 | -5.83% | 50.25 | 45.00 | 130,389,600 | 39.74 | 1.67 | — |
| 02 มี.ค. 69 | 51.25 | 51.50 | -3.00 | -5.50% | 52.75 | 51.25 | 55,423,300 | 42.20 | 1.57 | — |
| 27 ก.พ. 69 | 54.25 | 54.50 | 0.00 | 0.00% | 55.50 | 53.75 | 56,960,600 | 44.66 | 1.49 | — |
| 26 ก.พ. 69 | 53.00 | 54.50 | +1.25 | +2.35% | 54.50 | 52.75 | 43,456,200 | 44.66 | 1.49 | — |
| 25 ก.พ. 69 | 52.75 | 53.25 | +1.00 | +1.91% | 53.50 | 51.75 | 66,151,600 | 43.64 | 1.52 | — |
| 24 ก.พ. 69 | 53.25 | 52.25 | -1.25 | -2.34% | 53.25 | 51.00 | 105,325,000 | 42.82 | 1.55 | — |
| 23 ก.พ. 69 | 56.50 | 53.50 | -3.00 | -5.31% | 57.25 | 52.75 | 90,680,700 | 43.84 | 1.51 | — |
| 20 ก.พ. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.00 | 18,682,500 | 46.30 | 1.43 | — |
| 19 ก.พ. 69 | 56.75 | 56.25 | -0.50 | -0.88% | 57.00 | 56.25 | 38,812,400 | 46.09 | 1.44 | — |
| 18 ก.พ. 69 | 56.50 | 56.75 | +0.50 | +0.89% | 56.75 | 56.00 | 23,933,800 | 46.50 | 1.43 | — |
| 17 ก.พ. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 57.00 | 56.00 | 40,123,600 | 46.09 | 1.44 | — |
| 16 ก.พ. 69 | 58.00 | 56.25 | -1.25 | -2.17% | 58.25 | 56.25 | 52,599,200 | 46.09 | 1.44 | — |
| 13 ก.พ. 69 | 56.75 | 57.50 | +0.50 | +0.88% | 57.75 | 56.25 | 52,878,200 | 47.12 | 1.41 | — |
| 12 ก.พ. 69 | 56.00 | 57.00 | +0.50 | +0.88% | 57.25 | 56.00 | 37,908,700 | 44.93 | 1.42 | — |
| 11 ก.พ. 69 | 57.25 | 56.50 | -1.00 | -1.74% | 57.50 | 56.25 | 22,511,500 | 44.53 | 1.43 | — |
| 10 ก.พ. 69 | 58.00 | 57.50 | -0.75 | -1.29% | 58.25 | 56.25 | 62,897,500 | 45.32 | 1.41 | — |
| 09 ก.พ. 69 | 56.75 | 58.25 | +5.25 | +9.91% | 59.00 | 56.50 | 143,953,600 | 45.91 | 1.39 | — |
| 06 ก.พ. 69 | 52.00 | 53.00 | +1.25 | +2.42% | 53.25 | 51.75 | 33,160,600 | 41.77 | 1.53 | — |
| 05 ก.พ. 69 | 52.25 | 51.75 | -0.50 | -0.96% | 52.50 | 51.25 | 19,810,400 | 40.79 | 1.57 | — |
| 04 ก.พ. 69 | 51.50 | 52.25 | +0.50 | +0.97% | 52.25 | 51.25 | 15,188,900 | 41.18 | 1.55 | — |
| 03 ก.พ. 69 | 51.25 | 51.75 | +0.75 | +1.47% | 53.00 | 51.00 | 44,307,600 | 40.79 | 1.57 | — |
| 02 ก.พ. 69 | 50.00 | 51.00 | +0.75 | +1.49% | 51.00 | 49.75 | 26,456,100 | 40.20 | 1.59 | — |
| 30 ม.ค. 69 | 51.50 | 50.25 | -1.50 | -2.90% | 51.75 | 50.00 | 37,775,600 | 39.61 | 1.61 | — |
| 29 ม.ค. 69 | 52.25 | 51.75 | -0.50 | -0.96% | 52.25 | 51.50 | 17,879,900 | 40.79 | 1.57 | — |
| 28 ม.ค. 69 | 51.50 | 52.25 | +1.00 | +1.95% | 52.50 | 51.25 | 20,450,400 | 41.18 | 1.55 | — |
| 27 ม.ค. 69 | 50.75 | 51.25 | 0.00 | 0.00% | 51.75 | 50.75 | 31,535,500 | 40.39 | 1.58 | — |
| 26 ม.ค. 69 | 51.75 | 51.25 | -0.50 | -0.97% | 51.75 | 50.25 | 22,864,200 | 40.39 | 1.58 | — |
| 23 ม.ค. 69 | 52.00 | 51.75 | -0.25 | -0.48% | 52.75 | 51.50 | 20,085,400 | 40.79 | 1.57 | — |
| 22 ม.ค. 69 | 53.00 | 52.00 | -1.00 | -1.89% | 53.00 | 52.00 | 30,643,900 | 40.98 | 1.56 | — |
| 21 ม.ค. 69 | 53.25 | 53.00 | 0.00 | 0.00% | 53.50 | 52.75 | 25,778,300 | 41.77 | 1.53 | — |
| 20 ม.ค. 69 | 52.00 | 53.00 | +1.25 | +2.42% | 53.25 | 51.75 | 26,856,400 | 41.77 | 1.53 | — |
| 19 ม.ค. 69 | 52.00 | 51.75 | -0.50 | -0.96% | 52.25 | 51.25 | 18,198,600 | 40.79 | 1.57 | — |
| 16 ม.ค. 69 | 51.50 | 52.25 | +1.00 | +1.95% | 52.25 | 50.75 | 33,450,200 | 41.18 | 1.55 | — |
| 15 ม.ค. 69 | 51.00 | 51.25 | +0.25 | +0.49% | 51.50 | 50.50 | 20,192,000 | 40.39 | 1.58 | — |
| 14 ม.ค. 69 | 50.75 | 51.00 | +0.25 | +0.49% | 51.75 | 50.00 | 20,573,600 | 40.20 | 1.59 | — |
| 13 ม.ค. 69 | 51.25 | 50.75 | -0.25 | -0.49% | 51.50 | 50.50 | 13,863,900 | 40.00 | 1.60 | — |
| 12 ม.ค. 69 | 51.75 | 51.00 | -0.75 | -1.45% | 52.00 | 50.75 | 14,705,800 | 40.20 | 1.59 | — |