บริษัท เอเซียเสริมกิจลีสซิ่ง จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
10.20
0.10 (0.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.00
/
สูงสุด
12.70
7.00
12.70
ราคาปัจจุบัน 10.20 ·
อยู่ที่ 56% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ASK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ก.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.10 | 459,700 | 10.75 | 3.92 | — |
| 10 ก.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.30 | 308,800 | 10.86 | 3.88 | — |
| 09 ก.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 824,500 | 10.86 | 3.88 | — |
| 08 ก.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.50 | 10.30 | 260,600 | 10.86 | 3.88 | — |
| 07 ก.ย. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.20 | 230,400 | 10.86 | 3.88 | — |
| 04 ก.ย. 69 | 10.30 | 10.40 | +0.20 | +1.96% | 10.40 | 10.10 | 488,100 | 10.96 | 3.85 | — |
| 03 ก.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.40 | 10.10 | 173,900 | 10.75 | 3.92 | — |
| 02 ก.ย. 69 | 10.30 | 10.10 | -0.20 | -1.94% | 10.40 | 10.00 | 764,200 | 10.65 | 3.96 | — |
| 01 ก.ย. 69 | 10.70 | 10.30 | -0.40 | -3.74% | 10.80 | 10.30 | 1,025,200 | 10.86 | 3.88 | — |
| 31 ส.ค. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 11.00 | 10.50 | 1,041,500 | 11.28 | 3.74 | — |
| 28 ส.ค. 69 | 11.20 | 10.90 | -0.30 | -2.68% | 11.20 | 10.90 | 324,700 | 11.49 | 3.67 | — |
| 27 ส.ค. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.50 | 11.20 | 390,800 | 11.80 | 3.57 | — |
| 26 ส.ค. 69 | 11.20 | 11.40 | +0.30 | +2.70% | 11.40 | 11.20 | 354,000 | 12.02 | 3.51 | — |
| 25 ส.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 452,800 | 11.70 | 3.60 | — |
| 24 ส.ค. 69 | 11.30 | 11.10 | -0.30 | -2.63% | 11.30 | 11.10 | 441,700 | 11.70 | 3.60 | — |
| 21 ส.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.20 | 485,300 | 12.02 | 3.51 | — |
| 20 ส.ค. 69 | 11.20 | 11.50 | +0.30 | +2.68% | 11.50 | 11.10 | 1,073,400 | 12.12 | 3.48 | — |
| 19 ส.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.30 | 11.00 | 683,400 | 11.80 | 3.57 | — |
| 18 ส.ค. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 608,100 | 11.70 | 3.60 | — |
| 17 ส.ค. 69 | 11.00 | 11.10 | +0.20 | +1.83% | 11.10 | 10.80 | 1,403,700 | 11.70 | 3.60 | — |
| 14 ส.ค. 69 | 11.30 | 10.90 | -0.50 | -4.39% | 11.50 | 10.80 | 2,037,900 | 11.49 | 3.67 | — |
| 13 ส.ค. 69 | 11.60 | 11.40 | -0.10 | -0.87% | 11.70 | 11.20 | 1,676,200 | 12.02 | 3.51 | — |
| 11 ส.ค. 69 | 12.00 | 11.50 | -0.50 | -4.17% | 12.00 | 11.50 | 1,338,900 | 13.77 | 3.48 | — |
| 10 ส.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 310,800 | 14.37 | 3.33 | — |
| 07 ส.ค. 69 | 12.30 | 12.00 | -0.30 | -2.44% | 12.30 | 12.00 | 777,600 | 14.37 | 3.33 | — |
| 06 ส.ค. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.40 | 12.20 | 375,100 | 14.73 | 3.25 | — |
| 05 ส.ค. 69 | 12.50 | 12.20 | -0.20 | -1.61% | 12.50 | 12.10 | 625,000 | 14.61 | 3.28 | — |
| 04 ส.ค. 69 | 12.60 | 12.40 | -0.20 | -1.59% | 12.70 | 12.40 | 861,000 | 14.85 | 3.23 | — |
| 03 ส.ค. 69 | 12.30 | 12.60 | +0.50 | +4.13% | 12.70 | 12.10 | 2,521,500 | 15.09 | 3.17 | — |
| 31 ก.ค. 69 | 12.30 | 12.10 | -0.30 | -2.42% | 12.50 | 12.10 | 1,094,000 | 14.49 | 3.31 | — |
| 30 ก.ค. 69 | 12.00 | 12.40 | +0.40 | +3.33% | 12.40 | 12.00 | 1,157,600 | 14.85 | 3.23 | — |
| 27 ก.ค. 69 | 12.20 | 12.00 | 0.00 | 0.00% | 12.30 | 11.90 | 1,067,100 | 14.37 | 3.33 | — |
| 24 ก.ค. 69 | 11.70 | 12.00 | +0.20 | +1.69% | 12.20 | 11.60 | 947,600 | 14.37 | 3.33 | — |
| 23 ก.ค. 69 | 12.00 | 11.80 | -0.30 | -2.48% | 12.10 | 11.80 | 306,800 | 14.13 | 3.39 | — |
| 22 ก.ค. 69 | 12.20 | 12.10 | 0.00 | 0.00% | 12.20 | 11.70 | 1,089,700 | 14.49 | 3.31 | — |
| 21 ก.ค. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.30 | 12.00 | 709,300 | 14.49 | 3.31 | — |
| 20 ก.ค. 69 | 12.30 | 12.20 | -0.10 | -0.81% | 12.40 | 12.10 | 710,700 | 14.61 | 3.28 | — |
| 17 ก.ค. 69 | 12.30 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 1,640,800 | 14.73 | 3.25 | — |
| 16 ก.ค. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.20 | 843,500 | 14.85 | 3.23 | — |
| 15 ก.ค. 69 | 12.50 | 12.30 | -0.10 | -0.81% | 12.50 | 12.10 | 906,800 | 14.73 | 3.25 | — |
| 14 ก.ค. 69 | 12.20 | 12.40 | +0.20 | +1.64% | 12.60 | 11.90 | 2,778,600 | 14.85 | 3.23 | — |
| 13 ก.ค. 69 | 11.70 | 12.20 | +0.30 | +2.52% | 12.40 | 11.70 | 2,860,100 | 14.61 | 3.28 | — |
| 10 ก.ค. 69 | 11.50 | 11.90 | +0.50 | +4.39% | 11.90 | 11.50 | 2,634,000 | 14.25 | 3.36 | — |
| 09 ก.ค. 69 | 11.10 | 11.40 | +0.60 | +5.56% | 11.40 | 10.90 | 852,800 | 13.65 | 3.51 | — |
| 08 ก.ค. 69 | 11.60 | 10.80 | -0.80 | -6.90% | 11.60 | 10.80 | 3,743,100 | 12.94 | 3.70 | — |
| 07 ก.ค. 69 | 11.00 | 11.60 | +0.50 | +4.50% | 11.60 | 11.00 | 3,014,700 | 13.89 | 3.45 | — |
| 06 ก.ค. 69 | 10.60 | 11.10 | +0.50 | +4.72% | 11.30 | 10.50 | 3,586,800 | 13.29 | 3.60 | — |
| 03 ก.ค. 69 | 10.30 | 10.60 | +0.40 | +3.92% | 10.70 | 10.30 | 2,062,400 | 12.70 | 3.77 | — |
| 02 ก.ค. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 729,000 | 12.22 | 3.92 | — |
| 01 ก.ค. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 1,042,000 | 12.22 | 3.92 | — |
| 30 มิ.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.30 | 9.95 | 1,334,100 | 12.10 | 3.96 | — |
| 29 มิ.ย. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.75 | 1,342,700 | 11.98 | 4.00 | — |
| 26 มิ.ย. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 240,000 | 12.10 | 3.96 | — |
| 25 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 9.95 | 966,700 | 12.10 | 3.96 | — |
| 24 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 518,500 | 12.10 | 3.96 | — |
| 23 มิ.ย. 69 | 10.50 | 10.10 | -0.20 | -1.94% | 10.50 | 10.10 | 949,300 | 12.10 | 3.96 | — |
| 22 มิ.ย. 69 | 10.00 | 10.30 | +0.30 | +3.00% | 10.50 | 10.00 | 1,157,100 | 12.34 | 3.88 | — |
| 19 มิ.ย. 69 | 10.30 | 10.00 | -0.30 | -2.91% | 10.30 | 10.00 | 667,500 | 11.98 | 4.00 | — |
| 18 มิ.ย. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.30 | 10.10 | 462,600 | 12.34 | 3.88 | — |
| 17 มิ.ย. 69 | 10.00 | 10.20 | +0.20 | +2.00% | 10.30 | 10.00 | 747,400 | 12.22 | 3.92 | — |
| 16 มิ.ย. 69 | 9.55 | 10.00 | +0.30 | +3.09% | 10.30 | 9.55 | 1,710,000 | 11.98 | 4.00 | — |
| 15 มิ.ย. 69 | 9.65 | 9.70 | +0.10 | +1.04% | 9.90 | 9.50 | 960,000 | 11.62 | 4.12 | — |
| 12 มิ.ย. 69 | 9.15 | 9.60 | +0.50 | +5.49% | 9.75 | 9.15 | 2,490,000 | 11.50 | 4.17 | — |
| 11 มิ.ย. 69 | 9.05 | 9.10 | +0.10 | +1.11% | 9.20 | 9.05 | 100,000 | 10.90 | 4.40 | — |
| 10 มิ.ย. 69 | 9.10 | 9.00 | -0.10 | -1.10% | 9.10 | 9.00 | 40,000 | 10.78 | 4.44 | — |
| 09 มิ.ย. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.15 | 9.05 | 140,000 | 10.90 | 4.40 | — |
| 08 มิ.ย. 69 | 9.25 | 9.05 | -0.20 | -2.16% | 9.25 | 9.00 | 510,000 | 10.84 | 4.42 | — |
| 05 มิ.ย. 69 | 9.25 | 9.25 | 0.00 | 0.00% | 9.35 | 9.20 | 480,000 | 11.08 | 4.32 | — |
| 04 มิ.ย. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.30 | 9.20 | 340,000 | 11.08 | 4.32 | — |
| 02 มิ.ย. 69 | 9.15 | 9.20 | +0.10 | +1.10% | 9.20 | 9.10 | 320,000 | 11.02 | 4.35 | — |
| 29 พ.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.25 | 9.10 | 1,000,000 | 10.90 | 4.40 | — |
| 28 พ.ค. 69 | 9.15 | 9.10 | -0.05 | -0.55% | 9.15 | 9.10 | 260,000 | 10.90 | 4.40 | — |
| 27 พ.ค. 69 | 9.05 | 9.15 | +0.15 | +1.67% | 9.15 | 9.05 | 440,000 | 10.96 | 4.37 | — |
| 26 พ.ค. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.15 | 9.00 | 450,000 | 10.78 | 4.44 | — |
| 25 พ.ค. 69 | 8.95 | 9.05 | +0.15 | +1.69% | 9.10 | 8.95 | 590,000 | 10.84 | 4.42 | — |
| 22 พ.ค. 69 | 9.05 | 8.90 | -0.15 | -1.66% | 9.10 | 8.90 | 260,000 | 10.66 | 4.49 | — |
| 21 พ.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.10 | 9.00 | 220,000 | 10.84 | 4.42 | — |
| 20 พ.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 90,000 | 10.78 | 4.44 | — |
| 19 พ.ค. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.05 | 8.85 | 440,000 | 10.78 | 4.44 | — |
| 18 พ.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.95 | 8.85 | 220,000 | 10.60 | 4.52 | — |
| 15 พ.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 9.00 | 8.85 | 470,000 | 10.66 | 4.49 | — |
| 14 พ.ค. 69 | 8.85 | 8.90 | +0.20 | +2.30% | 8.90 | 8.75 | 172,200 | 10.66 | 4.49 | — |
| 13 พ.ค. 69 | 8.90 | 8.70 | -0.15 | -1.69% | 8.90 | 8.70 | 388,600 | 10.42 | 4.60 | — |
| 12 พ.ค. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 9.00 | 8.80 | 448,600 | 10.60 | 4.52 | — |
| 11 พ.ค. 69 | 9.20 | 8.95 | -0.30 | -3.24% | 9.20 | 8.90 | 931,100 | 10.72 | 4.47 | — |
| 08 พ.ค. 69 | 9.40 | 9.25 | -0.15 | -1.60% | 9.40 | 9.20 | 1,005,700 | 11.08 | 4.32 | — |
| 07 พ.ค. 69 | 9.45 | 9.40 | +0.25 | +2.73% | 9.50 | 9.35 | 1,497,400 | 11.26 | 4.26 | — |
| 06 พ.ค. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.35 | 9.10 | 1,011,400 | 12.12 | 4.37 | — |
| 05 พ.ค. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.15 | 9.05 | 567,700 | 12.05 | 4.40 | — |
| 30 เม.ย. 69 | 9.30 | 9.05 | -0.30 | -3.21% | 9.30 | 9.05 | 1,009,200 | 11.98 | 4.42 | — |
| 29 เม.ย. 69 | 9.10 | 9.35 | +0.25 | +2.75% | 9.35 | 9.10 | 966,600 | 12.38 | 4.28 | — |
| 28 เม.ย. 69 | 8.90 | 9.10 | +0.35 | +4.00% | 9.20 | 8.85 | 1,135,600 | 12.05 | 4.40 | — |
| 27 เม.ย. 69 | 8.55 | 8.75 | +0.20 | +2.34% | 8.75 | 8.55 | 468,300 | 11.59 | 4.57 | — |
| 24 เม.ย. 69 | 8.35 | 8.55 | +0.20 | +2.40% | 8.55 | 8.35 | 92,400 | 11.32 | 4.68 | — |
| 23 เม.ย. 69 | 8.45 | 8.35 | -0.10 | -1.18% | 8.50 | 8.35 | 242,700 | 11.06 | 4.79 | — |
| 22 เม.ย. 69 | 8.25 | 8.45 | +0.20 | +2.42% | 8.55 | 8.25 | 289,700 | 11.19 | 4.73 | — |
| 21 เม.ย. 69 | 8.20 | 8.25 | 0.00 | 0.00% | 8.25 | 8.15 | 156,700 | 10.92 | 4.85 | — |
| 20 เม.ย. 69 | 8.25 | 8.25 | -0.05 | -0.60% | 8.25 | 8.15 | 110,300 | 10.92 | 4.85 | — |
| 17 เม.ย. 69 | 8.30 | 8.30 | -0.05 | -0.60% | 8.30 | 8.20 | 54,000 | 10.99 | 4.82 | — |
| 10 เม.ย. 69 | 8.15 | 8.30 | +0.10 | +1.22% | 8.30 | 8.15 | 118,500 | 10.99 | 4.82 | — |
| 09 เม.ย. 69 | 8.45 | 8.20 | -0.25 | -2.96% | 8.50 | 8.15 | 349,900 | 10.86 | 4.88 | — |
| 08 เม.ย. 69 | 8.35 | 8.45 | +0.15 | +1.81% | 8.60 | 8.35 | 139,000 | 11.19 | 4.73 | — |
| 07 เม.ย. 69 | 8.30 | 8.30 | -0.05 | -0.60% | 8.35 | 8.20 | 104,100 | 10.99 | 4.82 | — |
| 03 เม.ย. 69 | 8.45 | 8.35 | -0.15 | -1.76% | 8.45 | 8.35 | 91,900 | 11.06 | 4.79 | — |
| 02 เม.ย. 69 | 8.40 | 8.50 | -0.05 | -0.58% | 8.55 | 8.35 | 61,900 | 11.25 | 4.71 | — |
| 01 เม.ย. 69 | 8.25 | 8.55 | +0.35 | +4.27% | 8.60 | 8.15 | 235,900 | 11.32 | 4.68 | — |
| 31 มี.ค. 69 | 8.00 | 8.20 | +0.15 | +1.86% | 8.25 | 7.95 | 185,500 | 10.86 | 4.88 | — |
| 30 มี.ค. 69 | 7.80 | 8.05 | +0.20 | +2.55% | 8.05 | 7.75 | 99,500 | 10.66 | 4.97 | — |
| 27 มี.ค. 69 | 7.75 | 7.85 | 0.00 | 0.00% | 7.90 | 7.75 | 210,900 | 10.39 | 5.10 | — |
| 26 มี.ค. 69 | 8.10 | 7.85 | -0.40 | -4.85% | 8.10 | 7.75 | 641,500 | 10.39 | 5.10 | — |
| 25 มี.ค. 69 | 8.10 | 8.25 | +0.20 | +2.48% | 8.30 | 8.10 | 214,400 | 10.92 | 4.85 | — |
| 24 มี.ค. 69 | 8.00 | 8.05 | +0.05 | +0.63% | 8.15 | 8.00 | 63,900 | 10.66 | 4.97 | — |
| 23 มี.ค. 69 | 8.25 | 8.00 | -0.30 | -3.61% | 8.25 | 7.95 | 281,100 | 10.59 | 5.00 | — |
| 20 มี.ค. 69 | 8.25 | 8.30 | 0.00 | 0.00% | 8.30 | 8.20 | 118,900 | 10.99 | 4.82 | — |
| 19 มี.ค. 69 | 8.40 | 8.30 | -0.25 | -2.92% | 8.45 | 8.25 | 363,600 | 10.99 | 4.82 | — |
| 18 มี.ค. 69 | 8.75 | 8.55 | -0.20 | -2.29% | 8.75 | 8.55 | 172,200 | 11.32 | 4.68 | — |
| 17 มี.ค. 69 | 8.55 | 8.75 | +0.20 | +2.34% | 8.75 | 8.55 | 110,100 | 11.59 | 4.57 | — |
| 16 มี.ค. 69 | 8.60 | 8.55 | -0.15 | -1.72% | 8.65 | 8.50 | 246,600 | 11.52 | 4.60 | — |
| 13 มี.ค. 69 | 8.75 | 8.70 | -0.10 | -1.14% | 8.80 | 8.55 | 327,500 | 11.52 | 4.60 | — |
| 12 มี.ค. 69 | 8.65 | 8.80 | +0.10 | +1.15% | 8.90 | 8.55 | 295,200 | 11.65 | 4.55 | — |
| 11 มี.ค. 69 | 8.55 | 8.70 | +0.10 | +1.16% | 8.80 | 8.55 | 166,600 | 11.52 | 4.60 | — |
| 10 มี.ค. 69 | 8.75 | 8.60 | +0.05 | +0.58% | 8.80 | 8.55 | 231,200 | 11.39 | 4.65 | — |
| 09 มี.ค. 69 | 8.25 | 8.55 | -0.20 | -2.29% | 8.65 | 8.05 | 378,500 | 11.32 | 4.68 | — |
| 06 มี.ค. 69 | 8.70 | 8.75 | -0.10 | -1.13% | 8.80 | 8.65 | 164,800 | 11.59 | 4.57 | — |
| 05 มี.ค. 69 | 9.00 | 8.85 | +0.15 | +1.72% | 9.00 | 8.55 | 259,800 | 11.72 | 4.52 | — |
| 04 มี.ค. 69 | 8.80 | 8.70 | -0.30 | -3.33% | 8.90 | 8.05 | 2,038,300 | 11.52 | 4.60 | — |
| 02 มี.ค. 69 | 9.20 | 9.00 | -0.50 | -5.26% | 9.30 | 9.00 | 1,153,300 | 11.92 | 4.44 | — |
| 27 ก.พ. 69 | 9.60 | 9.50 | -0.60 | -5.94% | 9.65 | 9.50 | 740,900 | 12.58 | 4.21 | — |
| 26 ก.พ. 69 | 9.90 | 10.10 | +0.25 | +2.54% | 10.10 | 9.90 | 1,621,500 | 13.37 | 3.96 | — |
| 25 ก.พ. 69 | 9.90 | 9.85 | -0.05 | -0.51% | 9.95 | 9.85 | 630,000 | 13.04 | 4.06 | — |
| 24 ก.พ. 69 | 9.90 | 9.90 | 0.00 | 0.00% | 9.90 | 9.75 | 810,400 | 13.11 | 4.04 | — |
| 23 ก.พ. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.10 | 9.75 | 1,375,000 | 13.11 | 4.04 | — |
| 20 ก.พ. 69 | 9.95 | 10.00 | -0.10 | -0.99% | 10.10 | 9.90 | 1,120,100 | 13.24 | 4.00 | — |
| 19 ก.พ. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.30 | 10.00 | 1,904,000 | 13.37 | 3.96 | — |
| 18 ก.พ. 69 | 9.95 | 10.10 | +0.25 | +2.54% | 10.20 | 9.55 | 2,018,800 | 13.37 | 3.96 | — |
| 17 ก.พ. 69 | 9.35 | 9.85 | +0.50 | +5.35% | 9.85 | 9.30 | 2,035,100 | 13.04 | 4.06 | — |
| 16 ก.พ. 69 | 9.05 | 9.35 | +0.50 | +5.65% | 9.40 | 9.05 | 2,608,400 | 12.38 | 4.28 | — |
| 13 ก.พ. 69 | 8.35 | 8.85 | +0.45 | +5.36% | 8.85 | 8.30 | 1,513,400 | 16.04 | 2.71 | — |
| 12 ก.พ. 69 | 8.20 | 8.40 | +0.30 | +3.70% | 8.40 | 8.15 | 595,200 | 15.23 | 2.86 | — |
| 11 ก.พ. 69 | 8.00 | 8.10 | +0.15 | +1.89% | 8.20 | 8.00 | 423,800 | 14.68 | 2.96 | — |
| 10 ก.พ. 69 | 7.90 | 7.95 | +0.10 | +1.27% | 7.95 | 7.85 | 429,100 | 14.41 | 3.02 | — |
| 09 ก.พ. 69 | 7.70 | 7.85 | +0.30 | +3.97% | 7.90 | 7.60 | 605,500 | 14.23 | 3.06 | — |
| 06 ก.พ. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.65 | 7.45 | 447,800 | 13.69 | 3.18 | — |
| 05 ก.พ. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 486,400 | 13.60 | 3.20 | — |
| 04 ก.พ. 69 | 7.40 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 886,400 | 13.50 | 3.22 | — |
| 03 ก.พ. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.70 | 7.35 | 1,333,600 | 13.60 | 3.20 | — |
| 02 ก.พ. 69 | 7.70 | 7.45 | -0.25 | -3.25% | 7.70 | 7.45 | 369,200 | 13.50 | 3.22 | — |
| 30 ม.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.80 | 7.60 | 376,500 | 13.96 | 3.12 | — |
| 29 ม.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.90 | 7.70 | 342,500 | 14.05 | 3.10 | — |
| 28 ม.ค. 69 | 7.80 | 7.85 | +0.10 | +1.29% | 7.95 | 7.80 | 314,900 | 14.23 | 3.06 | — |
| 27 ม.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 524,500 | 14.05 | 3.10 | — |
| 26 ม.ค. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.75 | 7.60 | 464,600 | 13.87 | 3.14 | — |
| 23 ม.ค. 69 | 7.40 | 7.70 | +0.30 | +4.05% | 7.70 | 7.40 | 485,800 | 13.96 | 3.12 | — |
| 22 ม.ค. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.45 | 7.35 | 840,100 | 13.41 | 3.24 | — |
| 21 ม.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.30 | 623,700 | 13.23 | 3.29 | — |
| 20 ม.ค. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.45 | 7.25 | 1,132,100 | 13.23 | 3.29 | — |
| 19 ม.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 534,000 | 13.23 | 3.29 | — |
| 16 ม.ค. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.30 | 7.25 | 213,700 | 13.23 | 3.29 | — |
| 15 ม.ค. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.30 | 7.20 | 62,700 | 13.14 | 3.31 | — |
| 14 ม.ค. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.30 | 7.15 | 78,600 | 13.23 | 3.29 | — |
| 13 ม.ค. 69 | 7.25 | 7.15 | -0.05 | -0.69% | 7.25 | 7.10 | 108,000 | 12.96 | 3.36 | — |
| 12 ม.ค. 69 | 7.35 | 7.20 | -0.15 | -2.04% | 7.35 | 7.15 | 147,800 | 13.05 | 3.33 | — |
| 09 ม.ค. 69 | 7.20 | 7.35 | +0.20 | +2.80% | 7.35 | 7.10 | 183,000 | 13.32 | 3.27 | — |
| 08 ม.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 96,200 | 12.96 | 3.36 | — |
| 07 ม.ค. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.20 | 7.10 | 103,800 | 12.96 | 3.36 | — |
| 06 ม.ค. 69 | 7.15 | 7.10 | 0.00 | 0.00% | 7.20 | 7.10 | 100,000 | 12.87 | 3.38 | — |
| 05 ม.ค. 69 | 7.20 | 7.10 | -0.20 | -2.74% | 7.30 | 7.05 | 228,100 | 12.87 | 3.38 | — |
| 30 ธ.ค. 68 | 7.15 | 7.30 | +0.10 | +1.39% | 7.30 | 7.15 | 45,100 | 13.23 | 3.29 | — |
| 29 ธ.ค. 68 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 68,400 | 13.05 | 3.33 | — |
| 26 ธ.ค. 68 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.15 | 68,000 | 13.05 | 3.33 | — |
| 25 ธ.ค. 68 | 7.30 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 105,800 | 13.05 | 3.33 | — |
| 24 ธ.ค. 68 | 7.30 | 7.25 | -0.05 | -0.68% | 7.30 | 7.25 | 68,800 | 13.14 | 3.31 | — |
| 23 ธ.ค. 68 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 34,500 | 13.23 | 3.29 | — |
| 22 ธ.ค. 68 | 7.25 | 7.30 | +0.05 | +0.69% | 7.30 | 7.20 | 43,200 | 13.23 | 3.29 | — |
| 19 ธ.ค. 68 | 7.15 | 7.25 | +0.05 | +0.69% | 7.25 | 7.15 | 97,800 | 13.14 | 3.31 | — |
| 18 ธ.ค. 68 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.15 | 191,300 | 13.05 | 3.33 | — |
| 17 ธ.ค. 68 | 7.25 | 7.30 | +0.10 | +1.39% | 7.30 | 7.20 | 197,300 | 13.23 | 3.29 | — |
| 16 ธ.ค. 68 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 160,400 | 13.05 | 3.33 | — |
| 15 ธ.ค. 68 | 7.25 | 7.20 | -0.10 | -1.37% | 7.25 | 7.20 | 143,800 | 13.05 | 3.33 | — |
| 12 ธ.ค. 68 | 7.20 | 7.30 | +0.05 | +0.69% | 7.30 | 7.20 | 50,100 | 13.23 | 3.29 | — |
| 11 ธ.ค. 68 | 7.20 | 7.25 | +0.05 | +0.69% | 7.25 | 7.20 | 18,400 | 13.14 | 3.31 | — |
| 09 ธ.ค. 68 | 7.30 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 24,100 | 13.05 | 3.33 | — |
| 08 ธ.ค. 68 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 133,100 | 13.14 | 3.31 | — |
| 04 ธ.ค. 68 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.30 | 32,200 | 13.23 | 3.29 | — |
| 03 ธ.ค. 68 | 7.25 | 7.35 | +0.15 | +2.08% | 7.35 | 7.25 | 80,700 | 13.32 | 3.27 | — |
| 02 ธ.ค. 68 | 7.25 | 7.20 | 0.00 | 0.00% | 7.30 | 7.20 | 39,800 | 13.05 | 3.33 | — |
| 01 ธ.ค. 68 | 7.10 | 7.20 | +0.10 | +1.41% | 7.25 | 7.10 | 59,200 | 13.05 | 3.33 | — |
| 28 พ.ย. 68 | 7.15 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 79,500 | 12.87 | 3.38 | — |
| 27 พ.ย. 68 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.10 | 37,800 | 12.87 | 3.38 | — |
| 26 พ.ย. 68 | 7.05 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 68,500 | 12.87 | 3.38 | — |
| 25 พ.ย. 68 | 7.10 | 7.10 | +0.05 | +0.71% | 7.10 | 7.05 | 133,500 | 12.87 | 3.38 | — |
| 24 พ.ย. 68 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.05 | 53,600 | 12.78 | 3.40 | — |
| 21 พ.ย. 68 | 7.15 | 7.05 | -0.05 | -0.70% | 7.15 | 7.00 | 231,600 | 12.78 | 3.40 | — |
| 20 พ.ย. 68 | 7.15 | 7.10 | 0.00 | 0.00% | 7.20 | 7.10 | 148,100 | 12.87 | 3.38 | — |
| 19 พ.ย. 68 | 7.15 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 78,300 | 12.87 | 3.38 | — |
| 18 พ.ย. 68 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.05 | 293,600 | 12.78 | 3.40 | — |
| 17 พ.ย. 68 | 7.05 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 180,300 | 12.87 | 3.38 | — |