บริษัท อลิอันซ์ อยุธยา แคปปิตอล จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
43.50
0.25 (0.57%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
34.00
/
สูงสุด
45.25
34.00
45.25
ราคาปัจจุบัน 43.50 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AYUD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ก.ย. 69 | 43.50 | 43.75 | 0.00 | 0.00% | 43.75 | 43.00 | 8,200 | 5.81 | 5.30 | — |
| 21 ก.ย. 69 | 43.25 | 43.75 | 0.00 | 0.00% | 43.75 | 43.00 | 3,200 | 5.81 | 5.30 | — |
| 18 ก.ย. 69 | 43.75 | 43.75 | 0.00 | 0.00% | 43.75 | 42.75 | 7,200 | 5.81 | 5.30 | — |
| 17 ก.ย. 69 | 43.50 | 43.75 | +0.75 | +1.74% | 44.00 | 43.50 | 2,100 | 5.81 | 5.30 | — |
| 16 ก.ย. 69 | 44.25 | 43.00 | -0.75 | -1.71% | 44.25 | 43.00 | 3,000 | 5.71 | 5.40 | — |
| 15 ก.ย. 69 | 44.00 | 43.75 | -0.75 | -1.69% | 44.00 | 43.50 | 9,300 | 5.81 | 5.30 | — |
| 14 ก.ย. 69 | 42.25 | 44.50 | +2.25 | +5.33% | 44.50 | 42.25 | 11,100 | 5.91 | 5.21 | — |
| 11 ก.ย. 69 | 42.50 | 42.25 | -0.25 | -0.59% | 42.75 | 42.00 | 9,000 | 5.61 | 5.49 | — |
| 10 ก.ย. 69 | 43.00 | 42.50 | -0.25 | -0.58% | 43.00 | 42.25 | 7,200 | 5.64 | 5.46 | — |
| 09 ก.ย. 69 | 42.00 | 42.75 | +0.25 | +0.59% | 43.00 | 41.25 | 13,200 | 5.68 | 5.43 | — |
| 08 ก.ย. 69 | 42.25 | 42.50 | +0.75 | +1.80% | 42.50 | 41.75 | 15,100 | 5.64 | 5.46 | — |
| 07 ก.ย. 69 | 41.25 | 41.75 | 0.00 | 0.00% | 42.75 | 41.25 | 21,500 | 5.54 | 5.56 | — |
| 04 ก.ย. 69 | 41.50 | 41.75 | 0.00 | 0.00% | 41.75 | 41.50 | 6,200 | 5.54 | 5.56 | — |
| 03 ก.ย. 69 | 41.25 | 41.75 | +0.25 | +0.60% | 43.50 | 41.25 | 25,300 | 5.54 | 5.56 | — |
| 02 ก.ย. 69 | 42.50 | 41.50 | -1.25 | -2.92% | 42.50 | 41.00 | 28,900 | 5.51 | 5.59 | — |
| 01 ก.ย. 69 | 43.50 | 42.75 | -0.75 | -1.72% | 43.50 | 42.00 | 30,200 | 5.68 | 5.43 | — |
| 31 ส.ค. 69 | 44.50 | 43.50 | -0.75 | -1.69% | 44.50 | 43.00 | 22,900 | 5.78 | 5.33 | — |
| 28 ส.ค. 69 | 44.50 | 44.25 | -0.25 | -0.56% | 44.50 | 44.00 | 11,100 | 5.88 | 5.24 | — |
| 27 ส.ค. 69 | 44.00 | 44.50 | 0.00 | 0.00% | 44.50 | 44.00 | 2,814,500 | 5.91 | 5.21 | — |
| 26 ส.ค. 69 | 44.25 | 44.50 | -0.75 | -1.66% | 44.50 | 44.00 | 10,900 | 5.91 | 5.21 | — |
| 25 ส.ค. 69 | 44.75 | 45.25 | +0.75 | +1.69% | 45.25 | 44.75 | 39,600 | 6.01 | 5.13 | — |
| 24 ส.ค. 69 | 44.75 | 44.50 | -0.50 | -1.11% | 45.00 | 44.50 | 13,300 | 5.91 | 5.21 | — |
| 21 ส.ค. 69 | 44.75 | 45.00 | +0.25 | +0.56% | 45.00 | 44.75 | 13,400 | 5.98 | 5.16 | — |
| 20 ส.ค. 69 | 45.00 | 44.75 | -0.25 | -0.56% | 45.00 | 44.50 | 11,200 | 5.94 | 5.18 | — |
| 19 ส.ค. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.25 | 44.25 | 31,100 | 5.98 | 5.16 | — |
| 18 ส.ค. 69 | 45.25 | 45.00 | -0.25 | -0.55% | 45.25 | 44.50 | 8,700 | 5.98 | 5.16 | — |
| 17 ส.ค. 69 | 44.50 | 45.25 | +0.75 | +1.69% | 45.25 | 43.50 | 84,200 | 6.01 | 5.13 | — |
| 14 ส.ค. 69 | 43.50 | 44.50 | +2.25 | +5.33% | 45.00 | 43.50 | 171,900 | 5.91 | 5.21 | — |
| 13 ส.ค. 69 | 42.50 | 42.25 | -0.50 | -1.17% | 42.75 | 42.00 | 14,600 | 5.93 | 5.49 | — |
| 11 ส.ค. 69 | 43.00 | 42.75 | -0.50 | -1.16% | 43.00 | 42.50 | 3,300 | 6.00 | 5.43 | — |
| 10 ส.ค. 69 | 43.00 | 43.25 | -0.25 | -0.57% | 43.50 | 42.50 | 6,800 | 6.07 | 5.36 | — |
| 07 ส.ค. 69 | 43.50 | 43.50 | +0.25 | +0.58% | 43.50 | 43.00 | 3,000 | 6.11 | 5.33 | — |
| 06 ส.ค. 69 | 43.00 | 43.25 | +0.25 | +0.58% | 44.00 | 43.00 | 8,000 | 6.07 | 5.36 | — |
| 05 ส.ค. 69 | 43.50 | 43.00 | -0.50 | -1.15% | 43.50 | 42.75 | 8,200 | 6.04 | 5.40 | — |
| 04 ส.ค. 69 | 43.00 | 43.50 | 0.00 | 0.00% | 43.50 | 43.00 | 6,200 | 6.11 | 5.33 | — |
| 03 ส.ค. 69 | 43.00 | 43.50 | 0.00 | 0.00% | 43.50 | 43.00 | 3,800 | 6.11 | 5.33 | — |
| 31 ก.ค. 69 | 44.00 | 43.50 | -0.50 | -1.14% | 44.00 | 43.00 | 13,200 | 6.11 | 5.33 | — |
| 30 ก.ค. 69 | 44.00 | 44.00 | +0.25 | +0.57% | 44.50 | 42.50 | 16,900 | 6.18 | 5.27 | — |
| 27 ก.ค. 69 | 43.50 | 43.75 | +0.75 | +1.74% | 43.75 | 43.25 | 26,500 | 6.14 | 5.30 | — |
| 24 ก.ค. 69 | 42.75 | 43.00 | +0.50 | +1.18% | 43.50 | 42.50 | 35,500 | 6.04 | 5.40 | — |
| 23 ก.ค. 69 | 42.25 | 42.50 | +0.25 | +0.59% | 42.75 | 42.00 | 12,500 | 5.97 | 5.46 | — |
| 22 ก.ค. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.50 | 41.75 | 37,800 | 5.93 | 5.49 | — |
| 21 ก.ค. 69 | 42.00 | 42.25 | +0.25 | +0.60% | 42.25 | 42.00 | 18,100 | 5.93 | 5.49 | — |
| 20 ก.ค. 69 | 42.00 | 42.00 | 0.00 | 0.00% | 42.25 | 42.00 | 20,000 | 5.90 | 5.52 | — |
| 17 ก.ค. 69 | 41.75 | 42.00 | +0.50 | +1.20% | 42.00 | 41.50 | 7,000 | 5.90 | 5.52 | — |
| 16 ก.ค. 69 | 41.25 | 41.50 | 0.00 | 0.00% | 41.75 | 41.25 | 2,600 | 5.83 | 5.59 | — |
| 15 ก.ค. 69 | 41.50 | 41.50 | +0.50 | +1.22% | 41.50 | 40.75 | 6,400 | 5.83 | 5.59 | — |
| 14 ก.ค. 69 | 40.50 | 41.00 | +1.00 | +2.50% | 41.25 | 40.50 | 45,700 | 5.76 | 5.66 | — |
| 13 ก.ค. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.50 | 40.00 | 5,300 | 5.62 | 5.80 | — |
| 10 ก.ค. 69 | 40.25 | 40.00 | -0.25 | -0.62% | 40.50 | 40.00 | 42,900 | 5.62 | 5.80 | — |
| 09 ก.ค. 69 | 40.00 | 40.25 | +0.25 | +0.63% | 40.50 | 40.00 | 34,300 | 5.65 | 5.76 | — |
| 08 ก.ค. 69 | 40.25 | 40.00 | -0.25 | -0.62% | 40.25 | 40.00 | 21,600 | 5.62 | 5.80 | — |
| 07 ก.ค. 69 | 40.25 | 40.25 | -0.25 | -0.62% | 40.50 | 40.25 | 14,900 | 5.65 | 5.76 | — |
| 06 ก.ค. 69 | 40.25 | 40.50 | 0.00 | 0.00% | 40.50 | 40.00 | 47,900 | 5.69 | 5.73 | — |
| 03 ก.ค. 69 | 40.00 | 40.50 | +0.50 | +1.25% | 40.50 | 40.00 | 20,200 | 5.69 | 5.73 | — |
| 02 ก.ค. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.25 | 39.75 | 57,800 | 5.62 | 5.80 | — |
| 01 ก.ค. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.25 | 40.00 | 14,000 | 5.62 | 5.80 | — |
| 30 มิ.ย. 69 | 40.00 | 40.00 | -0.25 | -0.62% | 40.50 | 40.00 | 60,400 | 5.62 | 5.80 | — |
| 29 มิ.ย. 69 | 40.00 | 40.25 | 0.00 | 0.00% | 40.25 | 40.00 | 19,100 | 5.65 | 5.76 | — |
| 26 มิ.ย. 69 | 39.50 | 40.25 | +0.75 | +1.90% | 40.25 | 39.50 | 27,300 | 5.65 | 5.76 | — |
| 25 มิ.ย. 69 | 39.50 | 39.50 | -0.25 | -0.63% | 39.75 | 39.50 | 19,400 | 5.55 | 5.87 | — |
| 24 มิ.ย. 69 | 40.00 | 39.75 | 0.00 | 0.00% | 40.00 | 39.75 | 13,300 | 5.58 | 5.84 | — |
| 23 มิ.ย. 69 | 40.00 | 39.75 | -0.50 | -1.24% | 40.00 | 39.50 | 29,600 | 5.58 | 5.84 | — |
| 22 มิ.ย. 69 | 39.50 | 40.25 | +1.00 | +2.55% | 40.25 | 39.50 | 24,700 | 5.65 | 5.76 | — |
| 19 มิ.ย. 69 | 39.50 | 39.25 | -0.75 | -1.88% | 39.75 | 39.25 | 17,400 | 5.51 | 5.91 | — |
| 18 มิ.ย. 69 | 39.50 | 40.00 | +0.50 | +1.27% | 40.75 | 39.25 | 28,100 | 5.62 | 5.80 | — |
| 17 มิ.ย. 69 | 39.25 | 39.50 | 0.00 | 0.00% | 39.50 | 39.25 | 5,500 | 5.55 | 5.87 | — |
| 16 มิ.ย. 69 | 39.75 | 39.50 | -0.25 | -0.63% | 39.75 | 39.25 | 10,000 | 5.55 | 5.87 | — |
| 15 มิ.ย. 69 | 39.50 | 39.75 | 0.00 | 0.00% | 39.75 | 39.50 | 10,000 | 5.58 | 5.84 | — |
| 12 มิ.ย. 69 | 39.25 | 39.75 | +0.25 | +0.63% | 40.00 | 39.00 | 30,000 | 5.58 | 5.84 | — |
| 11 มิ.ย. 69 | 39.50 | 39.50 | +0.25 | +0.64% | 39.50 | 39.25 | 0 | 5.55 | 5.87 | — |
| 10 มิ.ย. 69 | 39.50 | 39.25 | -0.50 | -1.26% | 39.50 | 39.00 | 10,000 | 5.51 | 5.91 | — |
| 09 มิ.ย. 69 | 39.75 | 39.75 | +0.25 | +0.63% | 40.00 | 38.75 | 30,000 | 5.58 | 5.84 | — |
| 08 มิ.ย. 69 | 39.75 | 39.50 | 0.00 | 0.00% | 39.75 | 39.00 | 10,000 | 5.55 | 5.87 | — |
| 05 มิ.ย. 69 | 39.75 | 39.50 | 0.00 | 0.00% | 39.75 | 39.25 | 10,000 | 5.55 | 5.87 | — |
| 04 มิ.ย. 69 | 39.75 | 39.50 | -0.50 | -1.25% | 40.00 | 39.50 | 10,000 | 5.55 | 5.87 | — |
| 02 มิ.ย. 69 | 40.00 | 40.00 | +0.25 | +0.63% | 40.75 | 39.00 | 10,000 | 5.62 | 5.80 | — |
| 29 พ.ค. 69 | 40.00 | 39.75 | -0.25 | -0.63% | 40.00 | 39.75 | 0 | 5.58 | 5.84 | — |
| 28 พ.ค. 69 | 39.75 | 40.00 | +0.25 | +0.63% | 41.00 | 39.50 | 20,000 | 5.62 | 5.80 | — |
| 27 พ.ค. 69 | 39.00 | 39.75 | +1.00 | +2.58% | 42.00 | 38.75 | 20,000 | 5.58 | 5.84 | — |
| 26 พ.ค. 69 | 38.75 | 38.75 | +0.25 | +0.65% | 39.00 | 38.50 | 10,000 | 5.44 | 5.99 | — |
| 25 พ.ค. 69 | 39.00 | 38.50 | -0.25 | -0.65% | 39.00 | 38.50 | 20,000 | 5.41 | 6.03 | — |
| 22 พ.ค. 69 | 38.75 | 38.75 | 0.00 | 0.00% | 38.75 | 38.50 | 0 | 5.44 | 5.99 | — |
| 21 พ.ค. 69 | 38.75 | 38.75 | +0.25 | +0.65% | 38.75 | 38.25 | 0 | 5.44 | 5.99 | — |
| 20 พ.ค. 69 | 39.00 | 38.50 | -0.25 | -0.65% | 39.00 | 38.50 | 10,000 | 5.41 | 6.03 | — |
| 19 พ.ค. 69 | 38.75 | 38.75 | -0.25 | -0.64% | 38.75 | 38.50 | 10,000 | 5.44 | 5.99 | — |
| 18 พ.ค. 69 | 38.75 | 39.00 | 0.00 | 0.00% | 39.00 | 38.50 | 20,000 | 5.48 | 5.95 | — |
| 15 พ.ค. 69 | 37.25 | 39.00 | +2.00 | +5.41% | 42.00 | 37.25 | 70,000 | 5.48 | 5.95 | — |
| 14 พ.ค. 69 | 36.50 | 37.00 | 0.00 | 0.00% | 37.25 | 36.50 | 12,300 | 5.55 | 6.27 | — |
| 13 พ.ค. 69 | 36.75 | 37.00 | +0.50 | +1.37% | 37.00 | 36.50 | 6,300 | 5.55 | 6.27 | — |
| 12 พ.ค. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.50 | 36.25 | 23,700 | 5.47 | 6.36 | — |
| 11 พ.ค. 69 | 36.75 | 36.50 | -0.50 | -1.35% | 36.75 | 36.25 | 27,400 | 5.47 | 6.36 | — |
| 08 พ.ค. 69 | 37.50 | 37.00 | 0.00 | 0.00% | 37.50 | 36.75 | 14,200 | 5.55 | 6.27 | — |
| 07 พ.ค. 69 | 37.50 | 37.00 | -2.25 | -5.73% | 37.50 | 37.00 | 39,500 | 5.55 | 6.27 | — |
| 06 พ.ค. 69 | 38.50 | 39.25 | +0.75 | +1.95% | 39.25 | 38.50 | 101,900 | 5.89 | 5.91 | — |
| 05 พ.ค. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.50 | 38.25 | 81,400 | 5.77 | 6.03 | — |
| 30 เม.ย. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.75 | 38.25 | 24,800 | 5.77 | 6.03 | — |
| 29 เม.ย. 69 | 38.75 | 38.50 | +0.25 | +0.65% | 38.75 | 38.25 | 7,300 | 5.77 | 6.03 | — |
| 28 เม.ย. 69 | 38.50 | 38.25 | -0.25 | -0.65% | 39.25 | 38.00 | 15,700 | 5.74 | 6.07 | — |
| 27 เม.ย. 69 | 38.75 | 38.50 | -0.25 | -0.65% | 38.75 | 38.00 | 27,100 | 5.77 | 6.03 | — |
| 24 เม.ย. 69 | 37.75 | 38.75 | +1.00 | +2.65% | 38.75 | 37.75 | 10,000 | 5.81 | 5.99 | — |
| 23 เม.ย. 69 | 37.75 | 37.75 | 0.00 | 0.00% | 37.75 | 37.25 | 7,800 | 5.66 | 6.15 | — |
| 22 เม.ย. 69 | 37.75 | 37.75 | 0.00 | 0.00% | 37.75 | 37.00 | 4,800 | 5.66 | 6.15 | — |
| 21 เม.ย. 69 | 38.00 | 37.75 | 0.00 | 0.00% | 38.00 | 37.75 | 3,300 | 5.66 | 6.15 | — |
| 20 เม.ย. 69 | 37.75 | 37.75 | 0.00 | 0.00% | 38.00 | 37.75 | 4,200 | 5.66 | 6.15 | — |
| 17 เม.ย. 69 | 37.75 | 37.75 | 0.00 | 0.00% | 37.75 | 37.75 | 3,100 | 5.66 | 6.15 | — |
| 10 เม.ย. 69 | 37.50 | 37.75 | +0.50 | +1.34% | 37.75 | 37.50 | 8,100 | 5.66 | 6.15 | — |
| 09 เม.ย. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 37.00 | 6,500 | 5.59 | 6.23 | — |
| 08 เม.ย. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 3,300 | 5.55 | 6.27 | — |
| 07 เม.ย. 69 | 36.75 | 37.00 | -0.25 | -0.67% | 37.00 | 36.75 | 5,000 | 5.55 | 6.27 | — |
| 03 เม.ย. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 36.75 | 13,000 | 5.59 | 6.23 | — |
| 02 เม.ย. 69 | 37.00 | 37.00 | -0.25 | -0.67% | 37.00 | 37.00 | 1,500 | 5.55 | 6.27 | — |
| 01 เม.ย. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 37.00 | 6,100 | 5.59 | 6.23 | — |
| 31 มี.ค. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.00 | 36.25 | 15,200 | 5.55 | 6.27 | — |
| 30 มี.ค. 69 | 36.75 | 37.00 | +0.50 | +1.37% | 37.00 | 36.50 | 3,300 | 5.55 | 6.27 | — |
| 27 มี.ค. 69 | 36.75 | 36.50 | -0.25 | -0.68% | 36.75 | 36.50 | 15,100 | 5.47 | 6.36 | — |
| 26 มี.ค. 69 | 36.50 | 36.75 | +0.25 | +0.68% | 37.00 | 36.50 | 3,000 | 5.51 | 6.31 | — |
| 25 มี.ค. 69 | 36.25 | 36.50 | 0.00 | 0.00% | 37.00 | 36.25 | 3,900 | 5.47 | 6.36 | — |
| 24 มี.ค. 69 | 37.00 | 36.50 | +0.25 | +0.69% | 37.00 | 36.00 | 17,300 | 5.47 | 6.36 | — |
| 23 มี.ค. 69 | 36.75 | 36.25 | -0.75 | -2.03% | 36.75 | 36.00 | 11,500 | 5.44 | 6.40 | — |
| 20 มี.ค. 69 | 36.50 | 37.00 | +0.50 | +1.37% | 37.00 | 36.00 | 3,100 | 5.55 | 6.27 | — |
| 19 มี.ค. 69 | 37.50 | 36.50 | -0.75 | -2.01% | 37.50 | 36.25 | 9,500 | 5.47 | 6.36 | — |
| 18 มี.ค. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 40.25 | 37.00 | 12,500 | 5.59 | 6.23 | — |
| 17 มี.ค. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.25 | 36.50 | 14,000 | 5.55 | 6.27 | — |
| 16 มี.ค. 69 | 37.75 | 36.75 | -0.50 | -1.34% | 37.75 | 36.50 | 7,000 | 5.59 | 6.23 | — |
| 13 มี.ค. 69 | 37.25 | 37.25 | 0.00 | 0.00% | 37.50 | 37.00 | 6,200 | 5.59 | 6.23 | — |
| 12 มี.ค. 69 | 37.25 | 37.25 | 0.00 | 0.00% | 37.25 | 36.50 | 12,500 | 5.59 | 6.23 | — |
| 11 มี.ค. 69 | 36.75 | 37.25 | -0.25 | -0.67% | 37.50 | 36.50 | 3,400 | 5.59 | 6.23 | — |
| 10 มี.ค. 69 | 36.25 | 37.50 | +1.25 | +3.45% | 38.00 | 36.25 | 4,400 | 5.62 | 6.19 | — |
| 09 มี.ค. 69 | 37.00 | 36.25 | -1.25 | -3.33% | 37.00 | 35.75 | 34,800 | 5.44 | 6.40 | — |
| 06 มี.ค. 69 | 36.75 | 37.50 | +0.75 | +2.04% | 37.50 | 36.25 | 14,900 | 5.62 | 6.19 | — |
| 05 มี.ค. 69 | 36.25 | 36.75 | 0.00 | 0.00% | 37.75 | 36.25 | 21,100 | 5.51 | 6.31 | — |
| 04 มี.ค. 69 | 37.00 | 36.75 | -0.75 | -2.00% | 37.00 | 35.75 | 35,000 | 5.51 | 6.31 | — |
| 02 มี.ค. 69 | 38.75 | 37.50 | -1.25 | -3.23% | 38.75 | 37.25 | 30,000 | 5.62 | 6.19 | — |
| 27 ก.พ. 69 | 39.00 | 38.75 | -1.25 | -3.13% | 39.00 | 38.00 | 46,000 | 5.81 | 5.99 | — |
| 26 ก.พ. 69 | 39.50 | 40.00 | +0.25 | +0.63% | 40.00 | 39.25 | 15,500 | 6.51 | 6.43 | — |
| 25 ก.พ. 69 | 39.75 | 39.75 | -0.25 | -0.63% | 40.50 | 39.50 | 60,100 | 6.47 | 6.47 | — |
| 24 ก.พ. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.00 | 39.75 | 16,300 | 6.51 | 6.43 | — |
| 23 ก.พ. 69 | 39.75 | 40.00 | 0.00 | 0.00% | 40.25 | 39.75 | 37,100 | 6.51 | 6.43 | — |
| 20 ก.พ. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.00 | 39.25 | 27,200 | 6.51 | 6.43 | — |
| 19 ก.พ. 69 | 40.00 | 40.00 | 0.00 | 0.00% | 40.25 | 39.75 | 28,000 | 6.51 | 6.43 | — |
| 18 ก.พ. 69 | 39.00 | 40.00 | +1.25 | +3.23% | 40.00 | 39.00 | 111,000 | 6.51 | 6.43 | — |
| 17 ก.พ. 69 | 38.50 | 38.75 | 0.00 | 0.00% | 39.00 | 38.50 | 6,600 | 6.31 | 6.63 | — |
| 16 ก.พ. 69 | 38.50 | 38.75 | +0.25 | +0.65% | 38.75 | 38.25 | 6,300 | 6.31 | 6.63 | — |
| 13 ก.พ. 69 | 37.50 | 38.50 | +0.25 | +0.65% | 38.75 | 37.50 | 101,200 | 6.27 | 6.68 | — |
| 12 ก.พ. 69 | 38.50 | 38.25 | 0.00 | 0.00% | 38.50 | 37.50 | 7,300 | 6.23 | 6.72 | — |
| 11 ก.พ. 69 | 37.25 | 38.25 | +1.00 | +2.68% | 39.00 | 37.25 | 16,800 | 6.23 | 6.72 | — |
| 10 ก.พ. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.25 | 36.75 | 2,600 | 6.06 | 6.90 | — |
| 09 ก.พ. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.00 | 36.50 | 9,800 | 6.02 | 6.95 | — |
| 06 ก.พ. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.00 | 36.50 | 9,900 | 6.02 | 6.95 | — |
| 05 ก.พ. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.00 | 36.75 | 5,700 | 6.02 | 6.95 | — |
| 04 ก.พ. 69 | 36.75 | 37.00 | +0.25 | +0.68% | 37.00 | 36.50 | 8,300 | 6.02 | 6.95 | — |
| 03 ก.พ. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 36.75 | 36.50 | 8,700 | 5.98 | 6.99 | — |
| 02 ก.พ. 69 | 36.50 | 36.75 | +0.50 | +1.38% | 36.75 | 36.25 | 5,100 | 5.98 | 6.99 | — |
| 30 ม.ค. 69 | 36.50 | 36.25 | -0.50 | -1.36% | 36.75 | 36.25 | 13,600 | 5.90 | 7.09 | — |
| 29 ม.ค. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.00 | 36.50 | 11,900 | 5.98 | 6.99 | — |
| 28 ม.ค. 69 | 36.50 | 36.75 | +0.25 | +0.68% | 36.75 | 36.00 | 12,700 | 5.98 | 6.99 | — |
| 27 ม.ค. 69 | 36.25 | 36.50 | +0.25 | +0.69% | 36.75 | 36.25 | 28,400 | 5.94 | 7.04 | — |
| 26 ม.ค. 69 | 36.00 | 36.25 | +0.25 | +0.69% | 36.25 | 36.00 | 8,100 | 5.90 | 7.09 | — |
| 23 ม.ค. 69 | 36.50 | 36.00 | -0.50 | -1.37% | 36.50 | 36.00 | 9,700 | 5.86 | 7.14 | — |
| 22 ม.ค. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.50 | 36.25 | 8,400 | 5.94 | 7.04 | — |
| 21 ม.ค. 69 | 36.50 | 36.50 | -0.25 | -0.68% | 36.75 | 36.25 | 17,600 | 5.94 | 7.04 | — |
| 20 ม.ค. 69 | 36.50 | 36.75 | +0.25 | +0.68% | 36.75 | 36.25 | 12,000 | 5.98 | 6.99 | — |
| 19 ม.ค. 69 | 35.50 | 36.50 | +1.00 | +2.82% | 36.75 | 35.50 | 18,600 | 5.94 | 7.04 | — |
| 16 ม.ค. 69 | 35.75 | 35.50 | -0.25 | -0.70% | 37.00 | 35.00 | 64,600 | 5.78 | 7.24 | — |
| 15 ม.ค. 69 | 36.25 | 35.75 | -0.25 | -0.69% | 36.25 | 35.25 | 23,400 | 5.82 | 7.19 | — |
| 14 ม.ค. 69 | 35.00 | 36.00 | +0.75 | +2.13% | 37.25 | 35.00 | 244,100 | 5.86 | 7.14 | — |
| 13 ม.ค. 69 | 35.00 | 35.25 | 0.00 | 0.00% | 35.25 | 35.00 | 137,800 | 5.74 | 7.29 | — |
| 12 ม.ค. 69 | 35.00 | 35.25 | +0.25 | +0.71% | 35.25 | 34.75 | 30,600 | 5.74 | 7.29 | — |
| 09 ม.ค. 69 | 35.00 | 35.00 | 0.00 | 0.00% | 35.25 | 35.00 | 31,600 | 5.70 | 7.34 | — |
| 08 ม.ค. 69 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 5,300 | 5.70 | 7.34 | — |
| 07 ม.ค. 69 | 35.00 | 35.00 | +0.25 | +0.72% | 35.25 | 35.00 | 22,300 | 5.70 | 7.34 | — |
| 06 ม.ค. 69 | 35.25 | 34.75 | -0.50 | -1.42% | 35.25 | 34.75 | 110,400 | 5.66 | 7.40 | — |
| 05 ม.ค. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.25 | 35.00 | 26,700 | 5.74 | 7.29 | — |
| 30 ธ.ค. 68 | 35.00 | 35.25 | +0.25 | +0.71% | 35.25 | 34.75 | 37,800 | 5.74 | 7.29 | — |
| 29 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.00 | 54,000 | 5.70 | 7.34 | — |
| 26 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 27,100 | 5.70 | 7.34 | — |
| 25 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.25 | 35.00 | 46,400 | 5.70 | 7.34 | — |
| 24 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 49,500 | 5.70 | 7.34 | — |
| 23 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.25 | 35.00 | 108,000 | 5.70 | 7.34 | — |
| 22 ธ.ค. 68 | 34.75 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 78,300 | 5.70 | 7.34 | — |
| 19 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 33,900 | 5.70 | 7.34 | — |
| 18 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 2,500 | 5.70 | 7.34 | — |
| 17 ธ.ค. 68 | 34.75 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 16,300 | 5.70 | 7.34 | — |
| 16 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 18,900 | 5.70 | 7.34 | — |
| 15 ธ.ค. 68 | 34.75 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 15,600 | 5.70 | 7.34 | — |
| 12 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 2,100 | 5.70 | 7.34 | — |
| 11 ธ.ค. 68 | 34.75 | 35.00 | +0.25 | +0.72% | 35.00 | 34.50 | 26,100 | 5.70 | 7.34 | — |
| 09 ธ.ค. 68 | 34.50 | 34.75 | +0.25 | +0.72% | 34.75 | 34.50 | 3,000 | 5.66 | 7.40 | — |
| 08 ธ.ค. 68 | 35.00 | 34.50 | -0.50 | -1.43% | 35.00 | 34.50 | 27,000 | 5.62 | 7.45 | — |
| 04 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.75 | 1,600 | 5.70 | 7.34 | — |
| 03 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.00 | 34.50 | 16,100 | 5.70 | 7.34 | — |
| 02 ธ.ค. 68 | 35.00 | 35.00 | +0.25 | +0.72% | 35.00 | 34.50 | 5,000 | 5.70 | 7.34 | — |
| 01 ธ.ค. 68 | 34.75 | 34.75 | 0.00 | 0.00% | 34.75 | 34.25 | 10,200 | 5.66 | 7.40 | — |
| 28 พ.ย. 68 | 35.00 | 34.75 | 0.00 | 0.00% | 35.00 | 34.50 | 17,600 | 5.66 | 7.40 | — |
| 27 พ.ย. 68 | 35.00 | 34.75 | +0.25 | +0.72% | 35.00 | 34.75 | 2,300 | 5.66 | 7.40 | — |