บริษัท เอพี (ไทยแลนด์) จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
8.05
+0.10 (+1.26%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.85
/
สูงสุด
9.70
6.85
9.70
ราคาปัจจุบัน 8.05 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.90 | 8,045,200 | 5.81 | 6.46 | — |
| 24 ก.ค. 69 | 7.85 | 7.95 | +0.05 | +0.63% | 7.95 | 7.80 | 4,539,400 | 5.74 | 6.54 | — |
| 23 ก.ค. 69 | 7.85 | 7.90 | 0.00 | 0.00% | 8.00 | 7.80 | 10,863,100 | 5.70 | 6.58 | — |
| 22 ก.ค. 69 | 8.10 | 7.90 | -0.15 | -1.86% | 8.10 | 7.80 | 27,647,800 | 5.70 | 6.58 | — |
| 21 ก.ค. 69 | 8.10 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 10,313,300 | 5.81 | 6.46 | — |
| 20 ก.ค. 69 | 8.10 | 8.05 | -0.05 | -0.62% | 8.15 | 8.05 | 9,522,300 | 5.81 | 6.46 | — |
| 17 ก.ค. 69 | 8.20 | 8.10 | -0.10 | -1.22% | 8.25 | 8.10 | 17,195,700 | 5.85 | 6.42 | — |
| 16 ก.ค. 69 | 7.90 | 8.20 | +0.55 | +7.19% | 8.25 | 7.90 | 51,222,100 | 5.92 | 6.34 | — |
| 15 ก.ค. 69 | 7.55 | 7.65 | +0.10 | +1.32% | 7.70 | 7.55 | 6,684,300 | 5.52 | 6.80 | — |
| 14 ก.ค. 69 | 7.60 | 7.55 | -0.10 | -1.31% | 7.65 | 7.50 | 12,017,000 | 5.45 | 6.89 | — |
| 13 ก.ค. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.70 | 7.55 | 9,784,500 | 5.52 | 6.80 | — |
| 10 ก.ค. 69 | 7.60 | 7.70 | +0.10 | +1.32% | 7.75 | 7.60 | 5,167,300 | 5.56 | 6.75 | — |
| 09 ก.ค. 69 | 7.50 | 7.60 | +0.15 | +2.01% | 7.65 | 7.50 | 7,736,100 | 5.49 | 6.84 | — |
| 08 ก.ค. 69 | 7.60 | 7.45 | -0.10 | -1.32% | 7.70 | 7.45 | 11,941,600 | 5.38 | 6.98 | — |
| 07 ก.ค. 69 | 7.70 | 7.55 | -0.15 | -1.95% | 7.75 | 7.55 | 6,460,400 | 5.45 | 6.89 | — |
| 06 ก.ค. 69 | 7.70 | 7.70 | +0.05 | +0.65% | 7.85 | 7.70 | 10,250,700 | 5.56 | 6.75 | — |
| 03 ก.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.75 | 7.55 | 8,666,900 | 5.52 | 6.80 | — |
| 02 ก.ค. 69 | 7.50 | 7.60 | +0.10 | +1.33% | 7.65 | 7.45 | 9,754,400 | 5.49 | 6.84 | — |
| 01 ก.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.45 | 10,950,100 | 5.42 | 6.93 | — |
| 30 มิ.ย. 69 | 7.40 | 7.55 | +0.15 | +2.03% | 7.55 | 7.30 | 16,886,400 | 5.45 | 6.89 | — |
| 29 มิ.ย. 69 | 7.20 | 7.40 | +0.20 | +2.78% | 7.40 | 7.20 | 12,405,400 | 5.34 | 7.03 | — |
| 26 มิ.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.30 | 7.10 | 10,308,700 | 5.20 | 7.22 | — |
| 25 มิ.ย. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.25 | 7.10 | 13,425,400 | 5.16 | 7.27 | — |
| 24 มิ.ย. 69 | 7.15 | 7.25 | +0.10 | +1.40% | 7.25 | 7.15 | 5,138,100 | 5.24 | 7.17 | — |
| 23 มิ.ย. 69 | 7.35 | 7.15 | -0.20 | -2.72% | 7.35 | 7.15 | 6,176,600 | 5.16 | 7.27 | — |
| 22 มิ.ย. 69 | 7.30 | 7.35 | +0.10 | +1.38% | 7.35 | 7.20 | 5,483,200 | 5.31 | 7.07 | — |
| 19 มิ.ย. 69 | 7.35 | 7.25 | -0.10 | -1.36% | 7.35 | 7.25 | 9,826,900 | 5.24 | 7.17 | — |
| 18 มิ.ย. 69 | 7.45 | 7.35 | -0.10 | -1.34% | 7.45 | 7.25 | 9,319,800 | 5.31 | 7.07 | — |
| 17 มิ.ย. 69 | 7.20 | 7.45 | +0.25 | +3.47% | 7.45 | 7.20 | 21,649,600 | 5.38 | 6.98 | — |
| 16 มิ.ย. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.25 | 7.10 | 8,800,000 | 5.20 | 7.22 | — |
| 15 มิ.ย. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.20 | 7.10 | 8,720,000 | 5.13 | 7.32 | — |
| 12 มิ.ย. 69 | 7.00 | 7.20 | +0.15 | +2.13% | 7.20 | 6.95 | 11,660,000 | 5.20 | 7.22 | — |
| 11 มิ.ย. 69 | 6.90 | 7.05 | +0.10 | +1.44% | 7.05 | 6.90 | 9,820,000 | 5.09 | 7.38 | — |
| 10 มิ.ย. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.85 | 23,690,000 | 5.02 | 7.48 | — |
| 09 มิ.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 6.95 | 14,380,000 | 5.05 | 7.43 | — |
| 08 มิ.ย. 69 | 7.15 | 7.05 | -0.15 | -2.08% | 7.20 | 7.00 | 19,020,000 | 5.09 | 7.38 | — |
| 05 มิ.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.10 | 12,980,000 | 5.20 | 7.22 | — |
| 04 มิ.ย. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.30 | 7.15 | 14,210,000 | 5.20 | 7.22 | — |
| 02 มิ.ย. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.20 | 16,400,000 | 5.27 | 7.12 | — |
| 29 พ.ค. 69 | 7.40 | 7.30 | -0.05 | -0.68% | 7.40 | 7.30 | 10,710,000 | 5.27 | 7.12 | — |
| 28 พ.ค. 69 | 7.45 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 6,960,000 | 5.31 | 7.07 | — |
| 27 พ.ค. 69 | 7.65 | 7.40 | -0.20 | -2.63% | 7.65 | 7.40 | 14,330,000 | 5.34 | 7.03 | — |
| 26 พ.ค. 69 | 7.65 | 7.60 | 0.00 | 0.00% | 7.70 | 7.60 | 6,180,000 | 5.49 | 6.84 | — |
| 25 พ.ค. 69 | 7.55 | 7.60 | +0.10 | +1.33% | 7.65 | 7.55 | 4,290,000 | 5.49 | 6.84 | — |
| 22 พ.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.55 | 7.40 | 8,480,000 | 5.42 | 6.93 | — |
| 21 พ.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 5,150,000 | 5.34 | 7.03 | — |
| 20 พ.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.50 | 7.35 | 9,110,000 | 5.34 | 7.03 | — |
| 19 พ.ค. 69 | 7.40 | 7.40 | +0.05 | +0.68% | 7.50 | 7.40 | 10,920,000 | 5.34 | 7.03 | — |
| 18 พ.ค. 69 | 7.55 | 7.35 | -0.15 | -2.00% | 7.55 | 7.35 | 13,770,000 | 5.31 | 7.07 | — |
| 15 พ.ค. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 13,990,000 | 5.42 | 6.93 | — |
| 14 พ.ค. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.60 | 7.50 | 9,344,700 | 5.42 | 6.93 | — |
| 13 พ.ค. 69 | 7.60 | 7.45 | -0.15 | -1.97% | 7.60 | 7.45 | 9,146,300 | 5.43 | 6.98 | — |
| 12 พ.ค. 69 | 7.50 | 7.60 | +0.10 | +1.33% | 7.65 | 7.45 | 7,632,700 | 5.54 | 6.84 | — |
| 11 พ.ค. 69 | 7.75 | 7.50 | -0.25 | -3.23% | 7.80 | 7.50 | 16,426,500 | 5.47 | 6.93 | — |
| 08 พ.ค. 69 | 7.90 | 7.75 | -0.15 | -1.90% | 7.95 | 7.75 | 12,375,600 | 5.65 | 6.71 | — |
| 07 พ.ค. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.05 | 7.90 | 9,100,400 | 5.76 | 6.58 | — |
| 06 พ.ค. 69 | 8.00 | 8.00 | -0.60 | -6.98% | 8.05 | 7.95 | 18,454,100 | 5.83 | 6.50 | — |
| 05 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.70 | 8.55 | 16,989,900 | 6.27 | 6.05 | — |
| 30 เม.ย. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.65 | 8.50 | 10,717,600 | 6.27 | 6.05 | — |
| 29 เม.ย. 69 | 8.45 | 8.60 | +0.15 | +1.78% | 8.65 | 8.45 | 12,999,600 | 6.27 | 6.05 | — |
| 28 เม.ย. 69 | 8.55 | 8.45 | -0.05 | -0.59% | 8.55 | 8.40 | 14,417,200 | 6.16 | 6.15 | — |
| 27 เม.ย. 69 | 8.50 | 8.50 | 0.00 | 0.00% | 8.65 | 8.50 | 6,946,900 | 6.19 | 6.12 | — |
| 24 เม.ย. 69 | 8.55 | 8.50 | 0.00 | 0.00% | 8.55 | 8.45 | 7,608,100 | 6.19 | 6.12 | — |
| 23 เม.ย. 69 | 8.65 | 8.50 | -0.15 | -1.73% | 8.65 | 8.40 | 12,414,200 | 6.19 | 6.12 | — |
| 22 เม.ย. 69 | 8.90 | 8.65 | -0.20 | -2.26% | 8.90 | 8.60 | 15,068,800 | 6.30 | 6.01 | — |
| 21 เม.ย. 69 | 8.60 | 8.85 | +0.30 | +3.51% | 8.95 | 8.60 | 11,848,100 | 6.45 | 5.88 | — |
| 20 เม.ย. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.65 | 8.50 | 3,899,700 | 6.23 | 6.08 | — |
| 17 เม.ย. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 3,219,000 | 6.23 | 6.08 | — |
| 10 เม.ย. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.55 | 8.35 | 7,708,300 | 6.16 | 6.15 | — |
| 09 เม.ย. 69 | 8.65 | 8.50 | -0.10 | -1.16% | 8.65 | 8.50 | 5,505,900 | 6.19 | 6.12 | — |
| 08 เม.ย. 69 | 8.55 | 8.60 | +0.15 | +1.78% | 8.70 | 8.55 | 8,702,700 | 6.27 | 6.05 | — |
| 07 เม.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.55 | 8.40 | 5,210,300 | 6.16 | 6.15 | — |
| 03 เม.ย. 69 | 8.60 | 8.45 | -0.15 | -1.74% | 8.60 | 8.45 | 4,121,600 | 6.16 | 6.15 | — |
| 02 เม.ย. 69 | 8.45 | 8.60 | +0.10 | +1.18% | 8.65 | 8.45 | 9,491,300 | 6.27 | 6.05 | — |
| 01 เม.ย. 69 | 8.45 | 8.50 | +0.10 | +1.19% | 8.60 | 8.45 | 8,570,400 | 6.19 | 6.12 | — |
| 31 มี.ค. 69 | 8.25 | 8.40 | +0.20 | +2.44% | 8.45 | 8.20 | 7,406,200 | 6.12 | 6.19 | — |
| 30 มี.ค. 69 | 8.20 | 8.20 | -0.05 | -0.61% | 8.25 | 8.10 | 5,370,700 | 5.98 | 6.34 | — |
| 27 มี.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.35 | 8.20 | 4,491,000 | 6.01 | 6.30 | — |
| 26 มี.ค. 69 | 8.45 | 8.20 | -0.25 | -2.96% | 8.45 | 8.20 | 8,925,800 | 5.98 | 6.34 | — |
| 25 มี.ค. 69 | 8.35 | 8.45 | +0.20 | +2.42% | 8.55 | 8.35 | 5,484,100 | 6.16 | 6.15 | — |
| 24 มี.ค. 69 | 8.30 | 8.25 | +0.05 | +0.61% | 8.40 | 8.25 | 3,826,200 | 6.01 | 6.30 | — |
| 23 มี.ค. 69 | 8.45 | 8.20 | -0.45 | -5.20% | 8.50 | 8.20 | 9,354,800 | 5.98 | 6.34 | — |
| 20 มี.ค. 69 | 8.40 | 8.65 | +0.30 | +3.59% | 8.65 | 8.35 | 10,139,700 | 6.30 | 6.01 | — |
| 19 มี.ค. 69 | 8.55 | 8.35 | -0.25 | -2.91% | 8.55 | 8.35 | 7,531,500 | 6.09 | 6.23 | — |
| 18 มี.ค. 69 | 8.70 | 8.60 | 0.00 | 0.00% | 8.70 | 8.55 | 5,533,000 | 6.27 | 6.05 | — |
| 17 มี.ค. 69 | 8.70 | 8.60 | -0.05 | -0.58% | 8.80 | 8.60 | 8,355,100 | 6.27 | 6.05 | — |
| 16 มี.ค. 69 | 8.55 | 8.65 | +0.05 | +0.58% | 8.75 | 8.55 | 7,689,100 | 6.27 | 6.05 | — |
| 13 มี.ค. 69 | 8.70 | 8.60 | -0.15 | -1.71% | 8.70 | 8.50 | 7,671,300 | 6.27 | 6.05 | — |
| 12 มี.ค. 69 | 8.75 | 8.75 | -0.05 | -0.57% | 8.80 | 8.65 | 5,644,100 | 6.38 | 5.94 | — |
| 11 มี.ค. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.95 | 8.70 | 10,077,700 | 6.41 | 5.91 | — |
| 10 มี.ค. 69 | 8.70 | 8.80 | +0.35 | +4.14% | 8.80 | 8.55 | 8,232,500 | 6.41 | 5.91 | — |
| 09 มี.ค. 69 | 8.20 | 8.45 | -0.05 | -0.59% | 8.55 | 8.20 | 20,827,900 | 6.16 | 6.15 | — |
| 06 มี.ค. 69 | 8.60 | 8.50 | -0.10 | -1.16% | 8.65 | 8.40 | 10,595,600 | 6.19 | 6.12 | — |
| 05 มี.ค. 69 | 8.40 | 8.60 | +0.40 | +4.88% | 8.65 | 8.15 | 25,253,400 | 6.27 | 6.05 | — |
| 04 มี.ค. 69 | 8.00 | 8.20 | -0.60 | -6.82% | 8.35 | 7.90 | 31,476,500 | 5.98 | 6.34 | — |
| 02 มี.ค. 69 | 9.00 | 8.80 | -0.40 | -4.35% | 9.15 | 8.70 | 18,929,300 | 6.41 | 5.91 | — |
| 27 ก.พ. 69 | 9.35 | 9.20 | -0.20 | -2.13% | 9.40 | 9.10 | 44,660,200 | 6.70 | 5.65 | — |
| 26 ก.พ. 69 | 9.50 | 9.40 | -0.15 | -1.57% | 9.55 | 9.40 | 17,219,800 | 6.85 | 5.53 | — |
| 25 ก.พ. 69 | 9.45 | 9.55 | +0.10 | +1.06% | 9.70 | 9.45 | 18,242,400 | 6.96 | 6.28 | — |
| 24 ก.พ. 69 | 9.25 | 9.45 | +0.15 | +1.61% | 9.45 | 9.25 | 4,032,600 | 6.89 | 6.35 | — |
| 23 ก.พ. 69 | 9.35 | 9.30 | -0.05 | -0.53% | 9.50 | 9.25 | 8,811,200 | 6.78 | 6.45 | — |
| 20 ก.พ. 69 | 9.45 | 9.35 | -0.10 | -1.06% | 9.50 | 9.30 | 9,678,300 | 6.81 | 6.42 | — |
| 19 ก.พ. 69 | 9.35 | 9.45 | +0.10 | +1.07% | 9.50 | 9.35 | 14,844,300 | 6.89 | 6.35 | — |
| 18 ก.พ. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.50 | 9.30 | 11,736,500 | 6.81 | 6.42 | — |
| 17 ก.พ. 69 | 9.30 | 9.35 | +0.10 | +1.08% | 9.35 | 9.05 | 7,945,900 | 6.81 | 6.42 | — |
| 16 ก.พ. 69 | 9.25 | 9.25 | +0.05 | +0.54% | 9.40 | 9.25 | 7,746,300 | 6.74 | 6.49 | — |
| 13 ก.พ. 69 | 9.25 | 9.20 | -0.05 | -0.54% | 9.30 | 9.10 | 11,238,500 | 6.70 | 6.52 | — |
| 12 ก.พ. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.30 | 9.15 | 7,476,900 | 6.74 | 6.49 | — |
| 11 ก.พ. 69 | 9.30 | 9.15 | -0.15 | -1.61% | 9.30 | 9.15 | 5,501,500 | 6.67 | 6.56 | — |
| 10 ก.พ. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.30 | 9.10 | 6,476,800 | 6.78 | 6.45 | — |
| 09 ก.พ. 69 | 9.05 | 9.25 | +0.35 | +3.93% | 9.35 | 9.05 | 28,921,600 | 6.74 | 6.49 | — |
| 06 ก.พ. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.85 | 1,801,200 | 6.48 | 6.74 | — |
| 05 ก.พ. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 9.00 | 8.80 | 6,166,500 | 6.52 | 6.70 | — |
| 04 ก.พ. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 8.95 | 8.80 | 4,967,200 | 6.45 | 6.78 | — |
| 03 ก.พ. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 9.05 | 8.85 | 10,590,000 | 6.52 | 6.70 | — |
| 02 ก.พ. 69 | 9.00 | 8.85 | -0.20 | -2.21% | 9.05 | 8.70 | 9,766,200 | 6.45 | 6.78 | — |
| 30 ม.ค. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.05 | 8.85 | 6,131,000 | 6.59 | 6.63 | — |
| 29 ม.ค. 69 | 9.05 | 9.00 | -0.10 | -1.10% | 9.15 | 8.90 | 5,208,400 | 6.56 | 6.67 | — |
| 28 ม.ค. 69 | 8.95 | 9.10 | +0.15 | +1.68% | 9.10 | 8.90 | 22,347,100 | 6.63 | 6.59 | — |
| 27 ม.ค. 69 | 8.65 | 8.95 | +0.30 | +3.47% | 8.95 | 8.65 | 10,109,300 | 6.52 | 6.70 | — |
| 26 ม.ค. 69 | 8.75 | 8.65 | -0.10 | -1.14% | 8.90 | 8.60 | 6,539,300 | 6.30 | 6.94 | — |
| 23 ม.ค. 69 | 8.90 | 8.75 | -0.15 | -1.69% | 8.95 | 8.75 | 5,281,300 | 6.38 | 6.86 | — |
| 22 ม.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 9.05 | 8.85 | 21,838,000 | 6.48 | 6.74 | — |
| 21 ม.ค. 69 | 8.80 | 8.90 | +0.10 | +1.14% | 8.90 | 8.75 | 6,819,900 | 6.48 | 6.74 | — |
| 20 ม.ค. 69 | 8.75 | 8.80 | +0.10 | +1.15% | 8.90 | 8.70 | 4,137,600 | 6.41 | 6.82 | — |
| 19 ม.ค. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.80 | 8.65 | 7,779,200 | 6.34 | 6.90 | — |
| 16 ม.ค. 69 | 8.55 | 8.70 | +0.20 | +2.35% | 8.75 | 8.50 | 13,701,000 | 6.34 | 6.90 | — |
| 15 ม.ค. 69 | 8.55 | 8.50 | -0.10 | -1.16% | 8.65 | 8.45 | 11,123,800 | 6.19 | 7.06 | — |
| 14 ม.ค. 69 | 8.40 | 8.60 | +0.20 | +2.38% | 8.60 | 8.40 | 6,543,800 | 6.27 | 6.98 | — |
| 13 ม.ค. 69 | 8.65 | 8.40 | -0.25 | -2.89% | 8.65 | 8.40 | 11,710,500 | 6.12 | 7.14 | — |
| 12 ม.ค. 69 | 8.85 | 8.65 | -0.25 | -2.81% | 8.85 | 8.60 | 8,565,600 | 6.30 | 6.94 | — |
| 09 ม.ค. 69 | 8.95 | 8.90 | -0.10 | -1.11% | 9.00 | 8.80 | 9,390,500 | 6.48 | 6.74 | — |
| 08 ม.ค. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.00 | 8.75 | 11,694,100 | 6.56 | 6.67 | — |
| 07 ม.ค. 69 | 8.80 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 4,591,800 | 6.45 | 6.78 | — |
| 06 ม.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 9.00 | 8.80 | 13,736,600 | 6.45 | 6.78 | — |
| 05 ม.ค. 69 | 8.70 | 8.85 | +0.25 | +2.91% | 8.90 | 8.70 | 17,388,100 | 6.45 | 6.78 | — |
| 30 ธ.ค. 68 | 8.60 | 8.60 | -0.05 | -0.58% | 8.75 | 8.55 | 6,314,400 | 6.27 | 6.98 | — |
| 29 ธ.ค. 68 | 8.75 | 8.65 | -0.15 | -1.70% | 8.75 | 8.65 | 3,295,500 | 6.30 | 6.94 | — |
| 26 ธ.ค. 68 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 3,128,900 | 6.41 | 6.82 | — |
| 25 ธ.ค. 68 | 8.70 | 8.80 | +0.10 | +1.15% | 8.80 | 8.70 | 2,267,000 | 6.41 | 6.82 | — |
| 24 ธ.ค. 68 | 8.75 | 8.70 | -0.05 | -0.57% | 8.80 | 8.65 | 2,756,000 | 6.34 | 6.90 | — |
| 23 ธ.ค. 68 | 8.80 | 8.75 | -0.05 | -0.57% | 8.85 | 8.70 | 4,307,800 | 6.38 | 6.86 | — |
| 22 ธ.ค. 68 | 8.75 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 6,404,300 | 6.41 | 6.82 | — |
| 19 ธ.ค. 68 | 8.75 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 4,076,500 | 6.41 | 6.82 | — |
| 18 ธ.ค. 68 | 8.70 | 8.80 | +0.15 | +1.73% | 8.80 | 8.65 | 12,037,600 | 6.41 | 6.82 | — |
| 17 ธ.ค. 68 | 8.65 | 8.65 | 0.00 | 0.00% | 8.75 | 8.60 | 5,163,800 | 6.30 | 6.94 | — |
| 16 ธ.ค. 68 | 8.70 | 8.65 | -0.10 | -1.14% | 8.70 | 8.55 | 7,238,300 | 6.30 | 6.94 | — |
| 15 ธ.ค. 68 | 8.45 | 8.75 | +0.25 | +2.94% | 8.75 | 8.45 | 11,027,100 | 6.38 | 6.86 | — |
| 12 ธ.ค. 68 | 8.50 | 8.50 | -0.05 | -0.58% | 8.60 | 8.40 | 7,556,200 | 6.19 | 7.06 | — |
| 11 ธ.ค. 68 | 8.50 | 8.55 | +0.05 | +0.59% | 8.60 | 8.50 | 1,441,000 | 6.23 | 7.02 | — |
| 09 ธ.ค. 68 | 8.55 | 8.50 | -0.10 | -1.16% | 8.55 | 8.45 | 2,523,300 | 6.19 | 7.06 | — |
| 08 ธ.ค. 68 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.50 | 3,589,100 | 6.27 | 6.98 | — |
| 04 ธ.ค. 68 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.50 | 3,113,300 | 6.27 | 6.98 | — |
| 03 ธ.ค. 68 | 8.45 | 8.60 | +0.10 | +1.18% | 8.65 | 8.40 | 10,890,100 | 6.27 | 6.98 | — |
| 02 ธ.ค. 68 | 8.35 | 8.50 | +0.20 | +2.41% | 8.55 | 8.35 | 7,053,600 | 6.19 | 7.06 | — |
| 01 ธ.ค. 68 | 8.55 | 8.30 | -0.30 | -3.49% | 8.55 | 8.25 | 6,183,000 | 6.05 | 7.23 | — |
| 28 พ.ย. 68 | 8.55 | 8.60 | +0.05 | +0.58% | 8.60 | 8.40 | 3,976,500 | 6.27 | 6.98 | — |
| 27 พ.ย. 68 | 8.60 | 8.55 | -0.05 | -0.58% | 8.60 | 8.40 | 3,865,900 | 6.23 | 7.02 | — |
| 26 พ.ย. 68 | 8.60 | 8.60 | +0.05 | +0.58% | 8.60 | 8.45 | 4,992,700 | 6.27 | 6.98 | — |
| 25 พ.ย. 68 | 8.45 | 8.55 | +0.15 | +1.79% | 8.65 | 8.35 | 19,652,200 | 6.23 | 7.02 | — |
| 24 พ.ย. 68 | 8.25 | 8.40 | +0.15 | +1.82% | 8.45 | 8.25 | 11,841,300 | 6.12 | 7.14 | — |
| 21 พ.ย. 68 | 8.15 | 8.25 | +0.05 | +0.61% | 8.45 | 8.15 | 13,656,100 | 6.01 | 7.27 | — |
| 20 พ.ย. 68 | 8.25 | 8.20 | 0.00 | 0.00% | 8.25 | 8.10 | 6,762,600 | 5.97 | 7.32 | — |
| 19 พ.ย. 68 | 7.80 | 8.20 | +0.40 | +5.13% | 8.20 | 7.80 | 9,140,100 | 5.97 | 7.32 | — |
| 18 พ.ย. 68 | 7.85 | 7.80 | -0.10 | -1.27% | 7.95 | 7.75 | 4,629,300 | 5.68 | 7.69 | — |
| 17 พ.ย. 68 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.75 | 4,985,000 | 5.76 | 7.59 | — |
| 14 พ.ย. 68 | 7.90 | 7.90 | 0.00 | 0.00% | 8.00 | 7.85 | 4,939,900 | 5.76 | 7.59 | — |
| 13 พ.ย. 68 | 8.10 | 7.90 | -0.20 | -2.47% | 8.10 | 7.90 | 6,892,100 | 5.76 | 7.59 | — |
| 12 พ.ย. 68 | 8.10 | 8.10 | -0.05 | -0.61% | 8.15 | 8.05 | 1,422,400 | 5.52 | 7.41 | — |
| 11 พ.ย. 68 | 8.10 | 8.15 | 0.00 | 0.00% | 8.20 | 7.95 | 9,283,000 | 5.56 | 7.36 | — |
| 10 พ.ย. 68 | 8.35 | 8.15 | -0.05 | -0.61% | 8.35 | 8.05 | 9,412,700 | 5.56 | 7.36 | — |
| 07 พ.ย. 68 | 8.25 | 8.20 | -0.05 | -0.61% | 8.35 | 8.20 | 3,768,000 | 5.59 | 7.32 | — |
| 06 พ.ย. 68 | 8.40 | 8.25 | -0.15 | -1.79% | 8.40 | 8.25 | 4,997,100 | 5.63 | 7.27 | — |
| 05 พ.ย. 68 | 8.35 | 8.40 | 0.00 | 0.00% | 8.40 | 8.15 | 15,138,800 | 5.73 | 7.14 | — |
| 04 พ.ย. 68 | 8.35 | 8.40 | +0.05 | +0.60% | 8.50 | 8.35 | 12,796,900 | 5.73 | 7.14 | — |
| 03 พ.ย. 68 | 8.60 | 8.35 | -0.30 | -3.47% | 8.65 | 8.30 | 9,071,200 | 5.69 | 7.19 | — |
| 31 ต.ค. 68 | 8.60 | 8.65 | +0.05 | +0.58% | 8.65 | 8.40 | 7,384,100 | 5.90 | 6.94 | — |
| 30 ต.ค. 68 | 8.65 | 8.60 | -0.05 | -0.58% | 8.65 | 8.55 | 7,698,700 | 5.86 | 6.98 | — |
| 29 ต.ค. 68 | 8.75 | 8.65 | -0.05 | -0.57% | 8.75 | 8.60 | 6,215,100 | 5.90 | 6.94 | — |
| 28 ต.ค. 68 | 8.75 | 8.70 | -0.05 | -0.57% | 8.80 | 8.65 | 5,441,300 | 5.93 | 6.90 | — |
| 27 ต.ค. 68 | 8.70 | 8.75 | +0.05 | +0.57% | 8.80 | 8.65 | 6,777,800 | 5.97 | 6.86 | — |
| 24 ต.ค. 68 | 8.70 | 8.70 | +0.10 | +1.16% | 8.75 | 8.65 | 8,299,000 | 5.93 | 6.90 | — |
| 22 ต.ค. 68 | 8.50 | 8.60 | +0.20 | +2.38% | 8.70 | 8.50 | 7,787,500 | 5.86 | 6.98 | — |
| 21 ต.ค. 68 | 8.50 | 8.40 | -0.10 | -1.18% | 8.60 | 8.40 | 6,355,000 | 5.73 | 7.14 | — |
| 20 ต.ค. 68 | 8.25 | 8.50 | +0.30 | +3.66% | 8.60 | 8.25 | 10,712,000 | 5.80 | 7.06 | — |
| 17 ต.ค. 68 | 8.55 | 8.20 | -0.35 | -4.09% | 8.60 | 8.20 | 12,824,600 | 5.59 | 7.32 | — |
| 16 ต.ค. 68 | 8.60 | 8.55 | -0.05 | -0.58% | 8.60 | 8.50 | 8,438,600 | 5.83 | 7.02 | — |
| 15 ต.ค. 68 | 8.70 | 8.60 | 0.00 | 0.00% | 8.85 | 8.60 | 12,177,000 | 5.86 | 6.98 | — |
| 14 ต.ค. 68 | 8.65 | 8.60 | -0.10 | -1.15% | 8.70 | 8.60 | 7,209,200 | 5.86 | 6.98 | — |
| 10 ต.ค. 68 | 8.65 | 8.70 | 0.00 | 0.00% | 8.75 | 8.65 | 3,829,200 | 5.93 | 6.90 | — |
| 09 ต.ค. 68 | 8.90 | 8.70 | -0.20 | -2.25% | 8.90 | 8.70 | 9,668,600 | 5.93 | 6.90 | — |
| 08 ต.ค. 68 | 8.75 | 8.90 | +0.15 | +1.71% | 8.90 | 8.70 | 11,342,600 | 6.07 | 6.74 | — |
| 07 ต.ค. 68 | 8.65 | 8.75 | +0.10 | +1.16% | 8.80 | 8.60 | 9,214,200 | 5.97 | 6.86 | — |
| 06 ต.ค. 68 | 8.65 | 8.65 | 0.00 | 0.00% | 8.70 | 8.55 | 7,533,200 | 5.90 | 6.94 | — |
| 03 ต.ค. 68 | 8.75 | 8.65 | -0.10 | -1.14% | 8.75 | 8.60 | 4,152,800 | 5.90 | 6.94 | — |
| 02 ต.ค. 68 | 8.65 | 8.75 | +0.20 | +2.34% | 8.85 | 8.65 | 8,765,100 | 5.97 | 6.86 | — |
| 01 ต.ค. 68 | 8.80 | 8.55 | -0.30 | -3.39% | 8.85 | 8.55 | 6,963,000 | 5.83 | 7.02 | — |