บริษัท คาราบาวกรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
54.75
0.50 (0.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
32.75
/
สูงสุด
59.25
32.75
59.25
ราคาปัจจุบัน 54.75 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CBG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 54.50 | 54.75 | -0.50 | -0.90% | 54.75 | 53.75 | 4,660,400 | 26.00 | 2.37 | — |
| 05 พ.ย. 69 | 55.00 | 55.25 | +0.25 | +0.45% | 55.75 | 55.00 | 2,709,300 | 26.24 | 2.35 | — |
| 04 พ.ย. 69 | 53.25 | 55.00 | +1.50 | +2.80% | 55.00 | 52.75 | 6,997,100 | 26.12 | 2.36 | — |
| 03 พ.ย. 69 | 53.00 | 53.50 | +0.25 | +0.47% | 54.50 | 53.00 | 4,981,400 | 25.41 | 2.43 | — |
| 02 พ.ย. 69 | 51.50 | 53.25 | +1.50 | +2.90% | 53.50 | 51.25 | 4,797,700 | 25.29 | 2.44 | — |
| 30 ต.ค. 69 | 51.00 | 51.75 | +0.25 | +0.49% | 52.00 | 50.50 | 2,132,500 | 24.58 | 2.51 | — |
| 29 ต.ค. 69 | 52.00 | 51.50 | -0.50 | -0.96% | 52.25 | 51.50 | 2,309,900 | 24.46 | 2.52 | — |
| 28 ต.ค. 69 | 51.75 | 52.00 | 0.00 | 0.00% | 52.25 | 51.50 | 1,324,700 | 24.69 | 2.50 | — |
| 27 ต.ค. 69 | 52.00 | 52.00 | +0.25 | +0.48% | 52.50 | 51.75 | 2,964,500 | 24.69 | 2.50 | — |
| 26 ต.ค. 69 | 51.75 | 51.75 | -0.25 | -0.48% | 52.25 | 51.00 | 3,424,900 | 24.58 | 2.51 | — |
| 22 ต.ค. 69 | 51.50 | 52.00 | +0.25 | +0.48% | 52.00 | 51.00 | 3,576,800 | 24.69 | 2.50 | — |
| 21 ต.ค. 69 | 51.00 | 51.75 | +0.75 | +1.47% | 52.00 | 50.75 | 3,465,400 | 24.58 | 2.51 | — |
| 20 ต.ค. 69 | 51.00 | 51.00 | +0.25 | +0.49% | 51.25 | 50.50 | 2,169,400 | 24.22 | 2.55 | — |
| 19 ต.ค. 69 | 50.75 | 50.75 | 0.00 | 0.00% | 51.50 | 50.25 | 2,906,700 | 24.10 | 2.56 | — |
| 15 ต.ค. 69 | 50.25 | 50.75 | +0.25 | +0.50% | 50.75 | 50.00 | 3,322,700 | 24.10 | 2.56 | — |
| 14 ต.ค. 69 | 50.00 | 50.50 | +0.50 | +1.00% | 50.75 | 50.00 | 2,458,500 | 23.98 | 2.57 | — |
| 12 ต.ค. 69 | 50.00 | 50.00 | +0.50 | +1.01% | 51.00 | 49.75 | 4,281,900 | 23.74 | 2.60 | — |
| 09 ต.ค. 69 | 50.75 | 49.50 | -1.75 | -3.41% | 50.75 | 49.00 | 10,404,500 | 23.51 | 2.63 | — |
| 08 ต.ค. 69 | 54.00 | 51.25 | -2.00 | -3.76% | 55.00 | 51.00 | 11,397,000 | 24.34 | 2.54 | — |
| 07 ต.ค. 69 | 53.25 | 53.25 | 0.00 | 0.00% | 53.75 | 52.75 | 2,527,400 | 25.29 | 2.44 | — |
| 06 ต.ค. 69 | 53.00 | 53.25 | +0.25 | +0.47% | 54.25 | 53.00 | 3,442,300 | 25.29 | 2.44 | — |
| 05 ต.ค. 69 | 52.50 | 53.00 | +0.50 | +0.95% | 53.25 | 52.00 | 3,272,200 | 25.17 | 2.45 | — |
| 02 ต.ค. 69 | 51.00 | 52.50 | +1.50 | +2.94% | 52.50 | 50.75 | 5,101,500 | 24.93 | 2.48 | — |
| 01 ต.ค. 69 | 50.75 | 51.00 | +0.75 | +1.49% | 52.25 | 50.00 | 6,561,600 | 24.22 | 2.55 | — |
| 30 ก.ย. 69 | 52.25 | 50.25 | -2.25 | -4.29% | 52.50 | 50.25 | 10,146,500 | 23.86 | 2.59 | — |
| 29 ก.ย. 69 | 55.25 | 52.50 | -3.25 | -5.83% | 55.25 | 51.75 | 13,717,600 | 24.93 | 2.48 | — |
| 28 ก.ย. 69 | 55.25 | 55.75 | +0.50 | +0.90% | 56.00 | 55.00 | 3,042,200 | 26.48 | 2.33 | — |
| 25 ก.ย. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 56.50 | 55.25 | 3,977,900 | 26.24 | 2.35 | — |
| 24 ก.ย. 69 | 55.50 | 55.50 | -0.25 | -0.45% | 56.00 | 55.00 | 4,147,700 | 26.36 | 2.34 | — |
| 23 ก.ย. 69 | 56.00 | 55.75 | 0.00 | 0.00% | 56.25 | 54.75 | 5,065,800 | 26.48 | 2.33 | — |
| 22 ก.ย. 69 | 56.25 | 55.75 | 0.00 | 0.00% | 56.25 | 55.00 | 4,081,400 | 26.48 | 2.33 | — |
| 21 ก.ย. 69 | 56.00 | 55.75 | 0.00 | 0.00% | 56.25 | 55.00 | 3,502,500 | 26.48 | 2.33 | — |
| 18 ก.ย. 69 | 55.50 | 55.75 | +0.50 | +0.90% | 56.25 | 55.00 | 7,544,300 | 26.48 | 2.33 | — |
| 17 ก.ย. 69 | 51.25 | 55.25 | +4.00 | +7.80% | 55.50 | 51.25 | 12,192,300 | 26.24 | 2.35 | — |
| 16 ก.ย. 69 | 52.50 | 51.25 | -1.00 | -1.91% | 53.00 | 50.75 | 4,692,900 | 24.34 | 2.54 | — |
| 15 ก.ย. 69 | 52.00 | 52.25 | 0.00 | 0.00% | 52.75 | 52.00 | 2,612,400 | 24.81 | 2.49 | — |
| 14 ก.ย. 69 | 53.00 | 52.25 | -0.75 | -1.42% | 53.25 | 52.00 | 3,267,500 | 24.81 | 2.49 | — |
| 11 ก.ย. 69 | 53.25 | 53.00 | -0.75 | -1.40% | 53.50 | 52.00 | 5,699,400 | 25.17 | 2.45 | — |
| 10 ก.ย. 69 | 54.00 | 53.75 | -0.25 | -0.46% | 54.50 | 53.50 | 2,235,300 | 25.53 | 2.42 | — |
| 09 ก.ย. 69 | 54.50 | 54.00 | -0.25 | -0.46% | 54.75 | 53.50 | 2,923,200 | 25.64 | 2.41 | — |
| 08 ก.ย. 69 | 54.50 | 54.25 | 0.00 | 0.00% | 54.75 | 54.00 | 2,074,400 | 25.76 | 2.40 | — |
| 07 ก.ย. 69 | 53.75 | 54.25 | +0.50 | +0.93% | 54.75 | 53.50 | 2,896,500 | 25.76 | 2.40 | — |
| 04 ก.ย. 69 | 54.00 | 53.75 | +0.50 | +0.94% | 54.75 | 53.50 | 4,525,800 | 25.53 | 2.42 | — |
| 03 ก.ย. 69 | 53.75 | 53.25 | -0.50 | -0.93% | 54.50 | 53.00 | 5,087,800 | 25.29 | 2.44 | — |
| 02 ก.ย. 69 | 53.25 | 53.75 | 0.00 | 0.00% | 54.00 | 53.25 | 2,478,800 | 25.53 | 2.42 | — |
| 01 ก.ย. 69 | 54.50 | 53.75 | -0.75 | -1.38% | 55.50 | 53.25 | 5,297,900 | 25.53 | 2.42 | — |
| 31 ส.ค. 69 | 54.75 | 54.50 | -0.75 | -1.36% | 55.75 | 54.50 | 4,187,300 | 25.88 | 2.39 | — |
| 28 ส.ค. 69 | 56.00 | 55.25 | -0.75 | -1.34% | 56.25 | 55.00 | 3,410,200 | 26.24 | 2.35 | — |
| 27 ส.ค. 69 | 56.75 | 56.00 | -1.25 | -2.18% | 57.00 | 55.75 | 6,168,600 | 26.59 | 2.32 | — |
| 26 ส.ค. 69 | 56.00 | 57.25 | +1.25 | +2.23% | 58.00 | 55.50 | 7,488,000 | 27.19 | 2.27 | — |
| 25 ส.ค. 69 | 56.25 | 56.00 | -0.25 | -0.44% | 56.75 | 55.00 | 8,524,300 | 26.59 | 2.32 | — |
| 24 ส.ค. 69 | 57.75 | 56.25 | -0.75 | -1.32% | 58.00 | 56.00 | 9,018,900 | 26.71 | 2.31 | — |
| 21 ส.ค. 69 | 59.00 | 57.00 | -1.75 | -2.98% | 59.25 | 56.50 | 10,831,800 | 27.07 | 2.28 | — |
| 20 ส.ค. 69 | 57.50 | 58.75 | +1.25 | +2.17% | 59.25 | 57.00 | 10,005,700 | 27.90 | 2.21 | — |
| 19 ส.ค. 69 | 55.75 | 57.50 | +1.00 | +1.77% | 57.50 | 55.75 | 5,942,900 | 27.31 | 2.26 | — |
| 18 ส.ค. 69 | 57.50 | 56.50 | -0.50 | -0.88% | 57.50 | 56.25 | 5,377,500 | 26.83 | 2.30 | — |
| 17 ส.ค. 69 | 57.00 | 57.00 | +2.00 | +3.64% | 58.75 | 55.75 | 19,224,300 | 27.07 | 2.28 | — |
| 14 ส.ค. 69 | 53.50 | 55.00 | +2.50 | +4.76% | 55.50 | 53.25 | 21,447,800 | 25.34 | 2.36 | — |
| 13 ส.ค. 69 | 51.25 | 52.50 | +1.25 | +2.44% | 53.00 | 51.00 | 8,868,800 | 24.19 | 2.48 | — |
| 11 ส.ค. 69 | 51.25 | 51.25 | 0.00 | 0.00% | 51.75 | 50.75 | 3,097,600 | 23.62 | 2.54 | — |
| 10 ส.ค. 69 | 51.25 | 51.25 | 0.00 | 0.00% | 51.25 | 50.50 | 1,377,600 | 23.62 | 2.54 | — |
| 07 ส.ค. 69 | 51.00 | 51.25 | +0.25 | +0.49% | 51.50 | 50.75 | 2,950,700 | 23.62 | 2.54 | — |
| 06 ส.ค. 69 | 50.50 | 51.00 | +0.50 | +0.99% | 51.50 | 50.25 | 2,882,700 | 23.50 | 2.55 | — |
| 05 ส.ค. 69 | 52.75 | 50.50 | -2.00 | -3.81% | 52.75 | 50.00 | 10,065,200 | 23.27 | 2.57 | — |
| 04 ส.ค. 69 | 51.75 | 52.50 | +1.00 | +1.94% | 52.75 | 51.50 | 7,489,600 | 24.19 | 2.48 | — |
| 03 ส.ค. 69 | 51.50 | 51.50 | +0.25 | +0.49% | 52.00 | 50.50 | 5,666,000 | 23.73 | 2.52 | — |
| 31 ก.ค. 69 | 51.25 | 51.25 | +0.50 | +0.99% | 52.00 | 51.00 | 4,309,100 | 23.62 | 2.54 | — |
| 30 ก.ค. 69 | 51.00 | 50.75 | -0.50 | -0.98% | 51.25 | 50.00 | 4,872,200 | 23.39 | 2.56 | — |
| 27 ก.ค. 69 | 50.50 | 51.25 | +1.25 | +2.50% | 51.75 | 49.50 | 7,506,600 | 23.62 | 2.54 | — |
| 24 ก.ค. 69 | 48.75 | 50.00 | +1.00 | +2.04% | 50.00 | 48.00 | 7,772,100 | 23.04 | 2.60 | — |
| 23 ก.ค. 69 | 49.50 | 49.00 | -0.25 | -0.51% | 49.75 | 48.25 | 8,175,000 | 22.58 | 2.65 | — |
| 22 ก.ค. 69 | 50.50 | 49.25 | -1.00 | -1.99% | 51.25 | 48.75 | 8,880,600 | 22.69 | 2.64 | — |
| 21 ก.ค. 69 | 51.75 | 50.25 | -1.25 | -2.43% | 52.00 | 50.25 | 4,980,500 | 23.16 | 2.59 | — |
| 20 ก.ค. 69 | 51.75 | 51.50 | 0.00 | 0.00% | 52.00 | 50.75 | 5,847,500 | 23.73 | 2.52 | — |
| 17 ก.ค. 69 | 51.50 | 51.50 | 0.00 | 0.00% | 52.00 | 50.75 | 7,990,400 | 23.73 | 2.52 | — |
| 16 ก.ค. 69 | 52.25 | 51.50 | -1.00 | -1.90% | 52.75 | 51.00 | 8,931,100 | 23.73 | 2.52 | — |
| 15 ก.ค. 69 | 54.00 | 52.50 | -1.25 | -2.33% | 54.00 | 52.50 | 5,856,900 | 24.19 | 2.48 | — |
| 14 ก.ค. 69 | 53.75 | 53.75 | -0.25 | -0.46% | 54.00 | 52.25 | 6,176,200 | 24.77 | 2.42 | — |
| 13 ก.ค. 69 | 51.00 | 54.00 | +2.50 | +4.85% | 54.00 | 50.75 | 13,352,100 | 24.88 | 2.41 | — |
| 10 ก.ค. 69 | 49.25 | 51.50 | +2.50 | +5.10% | 51.50 | 49.00 | 12,159,500 | 23.73 | 2.52 | — |
| 09 ก.ค. 69 | 47.25 | 49.00 | +2.00 | +4.26% | 49.25 | 47.25 | 7,067,000 | 22.58 | 2.65 | — |
| 08 ก.ค. 69 | 48.50 | 47.00 | -1.50 | -3.09% | 49.00 | 46.50 | 6,813,500 | 21.66 | 2.77 | — |
| 07 ก.ค. 69 | 49.25 | 48.50 | -0.75 | -1.52% | 49.25 | 48.00 | 5,249,200 | 22.35 | 2.68 | — |
| 06 ก.ค. 69 | 49.50 | 49.25 | +0.50 | +1.03% | 50.25 | 49.00 | 6,928,600 | 22.69 | 2.64 | — |
| 03 ก.ค. 69 | 47.75 | 48.75 | +1.00 | +2.09% | 49.75 | 47.75 | 13,441,100 | 22.46 | 2.67 | — |
| 02 ก.ค. 69 | 47.75 | 47.75 | 0.00 | 0.00% | 48.25 | 47.25 | 7,171,100 | 22.00 | 2.72 | — |
| 01 ก.ค. 69 | 47.00 | 47.75 | +0.50 | +1.06% | 47.75 | 46.00 | 10,879,400 | 22.00 | 2.72 | — |
| 30 มิ.ย. 69 | 47.00 | 47.25 | +1.75 | +3.85% | 48.00 | 46.75 | 24,768,700 | 21.77 | 2.75 | — |
| 29 มิ.ย. 69 | 44.75 | 45.50 | +0.75 | +1.68% | 45.50 | 44.25 | 6,595,800 | 20.97 | 2.86 | — |
| 26 มิ.ย. 69 | 44.75 | 44.75 | 0.00 | 0.00% | 45.50 | 44.25 | 7,532,700 | 20.62 | 2.91 | — |
| 25 มิ.ย. 69 | 44.25 | 44.75 | +1.00 | +2.29% | 45.25 | 43.75 | 12,254,100 | 20.62 | 2.91 | — |
| 24 มิ.ย. 69 | 41.50 | 43.75 | +2.25 | +5.42% | 44.00 | 41.50 | 12,377,700 | 20.16 | 2.97 | — |
| 23 มิ.ย. 69 | 41.50 | 41.50 | -0.25 | -0.60% | 42.25 | 41.25 | 6,325,000 | 19.12 | 3.13 | — |
| 22 มิ.ย. 69 | 40.75 | 41.75 | +1.00 | +2.45% | 41.75 | 40.75 | 5,828,400 | 19.24 | 3.11 | — |
| 19 มิ.ย. 69 | 40.75 | 40.75 | 0.00 | 0.00% | 41.25 | 40.50 | 4,497,400 | 18.78 | 3.19 | — |
| 18 มิ.ย. 69 | 41.00 | 40.75 | -0.50 | -1.21% | 41.50 | 40.50 | 2,507,600 | 18.78 | 3.19 | — |
| 17 มิ.ย. 69 | 40.25 | 41.25 | +1.00 | +2.48% | 41.75 | 40.00 | 3,314,500 | 19.01 | 3.15 | — |
| 16 มิ.ย. 69 | 41.00 | 40.25 | -0.50 | -1.23% | 41.00 | 40.25 | 1,980,000 | 18.55 | 3.23 | — |
| 15 มิ.ย. 69 | 41.00 | 40.75 | +0.75 | +1.88% | 41.00 | 40.00 | 3,370,000 | 18.78 | 3.19 | — |
| 12 มิ.ย. 69 | 39.75 | 40.00 | +0.75 | +1.91% | 40.25 | 39.50 | 1,160,000 | 18.43 | 3.25 | — |
| 11 มิ.ย. 69 | 39.75 | 39.25 | -0.50 | -1.26% | 40.25 | 39.25 | 1,860,000 | 18.09 | 3.31 | — |
| 10 มิ.ย. 69 | 40.50 | 39.75 | -0.50 | -1.24% | 40.50 | 39.50 | 2,810,000 | 18.32 | 3.27 | — |
| 09 มิ.ย. 69 | 40.50 | 40.25 | 0.00 | 0.00% | 40.75 | 40.00 | 2,280,000 | 18.55 | 3.23 | — |
| 08 มิ.ย. 69 | 40.00 | 40.25 | -1.25 | -3.01% | 40.75 | 40.00 | 5,320,000 | 18.55 | 3.23 | — |
| 05 มิ.ย. 69 | 42.75 | 41.50 | -0.50 | -1.19% | 43.25 | 41.25 | 10,540,000 | 19.12 | 3.13 | — |
| 04 มิ.ย. 69 | 40.75 | 42.00 | +1.00 | +2.44% | 42.25 | 40.50 | 8,280,000 | 19.35 | 3.10 | — |
| 02 มิ.ย. 69 | 40.25 | 41.00 | +0.75 | +1.86% | 41.50 | 39.75 | 5,770,000 | 18.89 | 3.17 | — |
| 29 พ.ค. 69 | 41.25 | 40.25 | -0.25 | -0.62% | 41.25 | 40.00 | 4,620,000 | 18.55 | 3.23 | — |
| 28 พ.ค. 69 | 40.75 | 40.50 | -0.25 | -0.61% | 41.00 | 40.25 | 3,710,000 | 18.66 | 3.21 | — |
| 27 พ.ค. 69 | 41.50 | 40.75 | -0.25 | -0.61% | 41.50 | 40.75 | 3,510,000 | 18.78 | 3.19 | — |
| 26 พ.ค. 69 | 41.50 | 41.00 | -1.00 | -2.38% | 42.50 | 41.00 | 6,920,000 | 18.89 | 3.17 | — |
| 25 พ.ค. 69 | 40.00 | 42.00 | +2.50 | +6.33% | 42.00 | 39.75 | 11,400,000 | 19.35 | 3.10 | — |
| 22 พ.ค. 69 | 39.75 | 39.50 | -0.25 | -0.63% | 40.00 | 39.25 | 2,530,000 | 18.20 | 3.29 | — |
| 21 พ.ค. 69 | 40.25 | 39.75 | -0.25 | -0.63% | 40.25 | 39.50 | 4,240,000 | 18.32 | 3.27 | — |
| 20 พ.ค. 69 | 40.50 | 40.00 | -0.75 | -1.84% | 40.50 | 39.75 | 3,480,000 | 18.43 | 3.25 | — |
| 19 พ.ค. 69 | 39.75 | 40.75 | +0.75 | +1.88% | 41.25 | 39.25 | 5,370,000 | 18.78 | 3.19 | — |
| 18 พ.ค. 69 | 41.00 | 40.00 | -1.00 | -2.44% | 41.00 | 39.25 | 4,180,000 | 18.43 | 3.25 | — |
| 15 พ.ค. 69 | 41.25 | 41.00 | -0.25 | -0.61% | 41.75 | 40.50 | 2,700,000 | 17.68 | 3.17 | — |
| 14 พ.ค. 69 | 40.25 | 41.25 | +1.25 | +3.13% | 41.50 | 40.00 | 4,391,200 | 17.78 | 3.15 | — |
| 13 พ.ค. 69 | 40.25 | 40.00 | -0.75 | -1.84% | 40.50 | 39.00 | 7,619,600 | 17.24 | 3.25 | — |
| 12 พ.ค. 69 | 40.50 | 40.75 | +0.50 | +1.24% | 41.25 | 40.25 | 4,946,800 | 17.57 | 3.19 | — |
| 11 พ.ค. 69 | 40.25 | 40.25 | -0.25 | -0.62% | 41.00 | 40.00 | 5,285,700 | 17.35 | 3.23 | — |
| 08 พ.ค. 69 | 39.00 | 40.50 | +2.00 | +5.19% | 41.25 | 39.00 | 15,586,800 | 17.46 | 3.21 | — |
| 07 พ.ค. 69 | 37.75 | 38.50 | +1.25 | +3.36% | 39.50 | 37.50 | 10,667,500 | 16.60 | 3.38 | — |
| 06 พ.ค. 69 | 36.50 | 37.25 | +1.00 | +2.76% | 37.25 | 36.50 | 3,530,400 | 16.06 | 3.49 | — |
| 05 พ.ค. 69 | 36.25 | 36.25 | 0.00 | 0.00% | 36.50 | 36.00 | 1,107,200 | 15.63 | 3.59 | — |
| 30 เม.ย. 69 | 36.00 | 36.25 | -0.25 | -0.68% | 36.50 | 35.75 | 1,366,000 | 15.63 | 3.59 | — |
| 29 เม.ย. 69 | 35.75 | 36.50 | +1.00 | +2.82% | 37.00 | 35.50 | 2,480,100 | 15.74 | 3.56 | — |
| 28 เม.ย. 69 | 36.00 | 35.50 | -0.50 | -1.39% | 36.00 | 35.25 | 3,012,900 | 15.30 | 3.66 | — |
| 27 เม.ย. 69 | 36.25 | 36.00 | -0.25 | -0.69% | 36.25 | 35.50 | 2,086,600 | 15.52 | 3.61 | — |
| 24 เม.ย. 69 | 36.75 | 36.25 | -0.25 | -0.68% | 36.75 | 36.00 | 1,368,100 | 15.63 | 3.59 | — |
| 23 เม.ย. 69 | 37.00 | 36.50 | -0.75 | -2.01% | 37.00 | 35.75 | 3,049,700 | 15.74 | 3.56 | — |
| 22 เม.ย. 69 | 37.25 | 37.25 | 0.00 | 0.00% | 37.75 | 37.00 | 1,673,800 | 16.06 | 3.49 | — |
| 21 เม.ย. 69 | 37.50 | 37.25 | -0.25 | -0.67% | 37.75 | 37.25 | 1,573,600 | 16.06 | 3.49 | — |
| 20 เม.ย. 69 | 37.25 | 37.50 | 0.00 | 0.00% | 37.75 | 37.00 | 1,549,800 | 16.17 | 3.47 | — |
| 17 เม.ย. 69 | 38.25 | 37.50 | -0.75 | -1.96% | 38.25 | 37.50 | 1,891,900 | 16.17 | 3.47 | — |
| 10 เม.ย. 69 | 38.25 | 38.00 | 0.00 | 0.00% | 38.75 | 38.00 | 1,497,100 | 16.38 | 3.42 | — |
| 09 เม.ย. 69 | 38.50 | 38.00 | -1.00 | -2.56% | 38.75 | 38.00 | 1,998,700 | 16.38 | 3.42 | — |
| 08 เม.ย. 69 | 39.00 | 39.00 | +1.00 | +2.63% | 39.00 | 38.50 | 2,727,800 | 16.81 | 3.33 | — |
| 07 เม.ย. 69 | 37.50 | 38.00 | 0.00 | 0.00% | 38.25 | 37.50 | 1,640,500 | 16.38 | 3.42 | — |
| 03 เม.ย. 69 | 38.50 | 38.00 | -0.75 | -1.94% | 38.75 | 37.50 | 3,093,500 | 16.38 | 3.42 | — |
| 02 เม.ย. 69 | 38.00 | 38.75 | 0.00 | 0.00% | 39.00 | 38.00 | 2,776,200 | 16.71 | 3.35 | — |
| 01 เม.ย. 69 | 39.50 | 38.75 | +0.50 | +1.31% | 39.50 | 38.50 | 4,737,200 | 16.71 | 3.35 | — |
| 31 มี.ค. 69 | 37.00 | 38.25 | +1.50 | +4.08% | 38.50 | 36.75 | 6,122,300 | 16.49 | 3.40 | — |
| 30 มี.ค. 69 | 35.50 | 36.75 | +0.75 | +2.08% | 37.25 | 35.25 | 4,241,400 | 15.84 | 3.54 | — |
| 27 มี.ค. 69 | 35.50 | 36.00 | +0.75 | +2.13% | 36.25 | 35.25 | 3,472,200 | 15.52 | 3.61 | — |
| 26 มี.ค. 69 | 35.25 | 35.25 | -0.75 | -2.08% | 35.50 | 34.50 | 2,648,700 | 15.20 | 3.69 | — |
| 25 มี.ค. 69 | 35.25 | 36.00 | +1.25 | +3.60% | 36.00 | 35.00 | 3,423,300 | 15.52 | 3.61 | — |
| 24 มี.ค. 69 | 35.00 | 34.75 | +0.25 | +0.72% | 35.25 | 34.25 | 3,536,100 | 14.98 | 3.74 | — |
| 23 มี.ค. 69 | 35.00 | 34.50 | -1.75 | -4.83% | 35.25 | 34.50 | 3,168,900 | 14.87 | 3.77 | — |
| 20 มี.ค. 69 | 35.75 | 36.25 | +1.00 | +2.84% | 36.25 | 35.25 | 3,972,200 | 15.63 | 3.59 | — |
| 19 มี.ค. 69 | 36.25 | 35.25 | -1.50 | -4.08% | 36.50 | 35.00 | 5,347,300 | 15.20 | 3.69 | — |
| 18 มี.ค. 69 | 36.00 | 36.75 | +1.25 | +3.52% | 36.75 | 35.50 | 5,584,100 | 15.84 | 3.54 | — |
| 17 มี.ค. 69 | 35.00 | 35.50 | +1.00 | +2.90% | 36.00 | 34.75 | 3,133,900 | 15.30 | 3.66 | — |
| 16 มี.ค. 69 | 34.50 | 34.50 | +0.25 | +0.73% | 35.00 | 34.25 | 2,264,500 | 14.77 | 3.80 | — |
| 13 มี.ค. 69 | 35.25 | 34.25 | -1.50 | -4.20% | 35.50 | 34.25 | 4,773,600 | 14.77 | 3.80 | — |
| 12 มี.ค. 69 | 35.00 | 35.75 | +0.25 | +0.70% | 36.00 | 34.75 | 4,853,900 | 15.41 | 3.64 | — |
| 11 มี.ค. 69 | 35.50 | 35.50 | +0.25 | +0.71% | 36.50 | 35.50 | 2,861,500 | 15.30 | 3.66 | — |
| 10 มี.ค. 69 | 36.50 | 35.25 | -0.50 | -1.40% | 36.50 | 35.25 | 4,987,800 | 15.20 | 3.69 | — |
| 09 มี.ค. 69 | 33.75 | 35.75 | -0.75 | -2.05% | 36.25 | 32.75 | 5,774,100 | 15.41 | 3.64 | — |
| 06 มี.ค. 69 | 36.25 | 36.50 | -0.50 | -1.35% | 36.75 | 36.00 | 4,148,800 | 15.74 | 3.56 | — |
| 05 มี.ค. 69 | 39.50 | 37.00 | -1.50 | -3.90% | 39.75 | 36.25 | 8,761,000 | 15.95 | 3.51 | — |
| 04 มี.ค. 69 | 38.75 | 38.50 | -2.75 | -6.67% | 39.00 | 36.75 | 10,218,100 | 16.60 | 3.38 | — |
| 02 มี.ค. 69 | 44.50 | 41.25 | -4.25 | -9.34% | 44.50 | 41.25 | 9,808,900 | 17.78 | 3.15 | — |
| 27 ก.พ. 69 | 46.25 | 45.50 | -0.75 | -1.62% | 46.25 | 45.50 | 3,027,800 | 19.62 | 2.86 | — |
| 26 ก.พ. 69 | 45.75 | 46.25 | +0.25 | +0.54% | 46.50 | 45.25 | 4,010,500 | 19.94 | 2.81 | — |
| 25 ก.พ. 69 | 45.50 | 46.00 | +0.75 | +1.66% | 46.00 | 45.25 | 4,661,300 | 19.83 | 2.83 | — |
| 24 ก.พ. 69 | 45.75 | 45.25 | -0.75 | -1.63% | 46.00 | 45.00 | 4,292,100 | 19.51 | 2.87 | — |
| 23 ก.พ. 69 | 45.75 | 46.00 | -0.75 | -1.60% | 46.25 | 45.25 | 7,163,500 | 19.83 | 2.83 | — |
| 20 ก.พ. 69 | 47.75 | 46.75 | -1.00 | -2.09% | 47.75 | 46.50 | 3,833,600 | 15.79 | 2.78 | — |
| 19 ก.พ. 69 | 48.00 | 47.75 | 0.00 | 0.00% | 48.75 | 47.25 | 8,948,200 | 16.13 | 2.72 | — |
| 18 ก.พ. 69 | 48.00 | 47.75 | +0.25 | +0.53% | 48.25 | 47.25 | 4,743,200 | 16.13 | 2.72 | — |
| 17 ก.พ. 69 | 46.50 | 47.50 | +1.25 | +2.70% | 47.75 | 45.75 | 4,923,500 | 16.05 | 2.74 | — |
| 16 ก.พ. 69 | 47.00 | 46.25 | -1.00 | -2.12% | 47.50 | 46.25 | 3,343,900 | 15.63 | 2.81 | — |
| 13 ก.พ. 69 | 47.00 | 47.25 | -0.25 | -0.53% | 48.25 | 46.75 | 5,646,700 | 15.96 | 2.75 | — |
| 12 ก.พ. 69 | 46.25 | 47.50 | +0.75 | +1.60% | 47.50 | 46.00 | 4,957,200 | 16.05 | 2.74 | — |
| 11 ก.พ. 69 | 47.25 | 46.75 | 0.00 | 0.00% | 47.50 | 46.75 | 5,075,000 | 15.79 | 2.78 | — |
| 10 ก.พ. 69 | 45.00 | 46.75 | +2.00 | +4.47% | 46.75 | 45.00 | 14,394,700 | 15.79 | 2.78 | — |
| 09 ก.พ. 69 | 43.75 | 44.75 | +2.00 | +4.68% | 45.50 | 43.50 | 11,219,700 | 15.12 | 2.91 | — |
| 06 ก.พ. 69 | 42.75 | 42.75 | 0.00 | 0.00% | 43.25 | 42.25 | 2,557,800 | 14.44 | 3.04 | — |
| 05 ก.พ. 69 | 42.50 | 42.75 | +0.25 | +0.59% | 43.25 | 42.50 | 4,032,700 | 14.44 | 3.04 | — |
| 04 ก.พ. 69 | 43.25 | 42.50 | -1.00 | -2.30% | 43.50 | 42.25 | 4,911,700 | 14.36 | 3.06 | — |
| 03 ก.พ. 69 | 43.25 | 43.50 | +0.25 | +0.58% | 44.25 | 43.25 | 3,099,000 | 14.70 | 2.99 | — |
| 02 ก.พ. 69 | 42.75 | 43.25 | 0.00 | 0.00% | 43.25 | 42.25 | 1,551,400 | 14.61 | 3.01 | — |
| 30 ม.ค. 69 | 43.00 | 43.25 | 0.00 | 0.00% | 43.50 | 43.00 | 956,800 | 14.61 | 3.01 | — |
| 29 ม.ค. 69 | 42.50 | 43.25 | +0.75 | +1.76% | 43.25 | 42.25 | 1,968,900 | 14.61 | 3.01 | — |
| 28 ม.ค. 69 | 43.50 | 42.50 | -1.00 | -2.30% | 43.50 | 42.25 | 2,427,500 | 14.36 | 3.06 | — |
| 27 ม.ค. 69 | 43.25 | 43.50 | +0.50 | +1.16% | 44.00 | 43.00 | 1,876,900 | 14.70 | 2.99 | — |
| 26 ม.ค. 69 | 43.00 | 43.00 | 0.00 | 0.00% | 43.50 | 42.50 | 1,438,500 | 14.53 | 3.02 | — |
| 23 ม.ค. 69 | 44.00 | 43.00 | -1.00 | -2.27% | 44.00 | 43.00 | 1,954,600 | 14.53 | 3.02 | — |
| 22 ม.ค. 69 | 45.00 | 44.00 | -1.00 | -2.22% | 45.00 | 43.50 | 3,524,900 | 14.87 | 2.95 | — |
| 21 ม.ค. 69 | 44.75 | 45.00 | +0.75 | +1.69% | 45.00 | 44.25 | 2,268,600 | 15.20 | 2.89 | — |
| 20 ม.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 45.00 | 43.75 | 5,677,400 | 14.95 | 2.94 | — |
| 19 ม.ค. 69 | 43.50 | 44.25 | +0.75 | +1.72% | 44.75 | 43.25 | 3,472,100 | 14.95 | 2.94 | — |
| 16 ม.ค. 69 | 41.75 | 43.50 | +1.75 | +4.19% | 43.75 | 41.50 | 5,390,500 | 14.70 | 2.99 | — |
| 15 ม.ค. 69 | 40.75 | 41.75 | +0.75 | +1.83% | 41.75 | 40.25 | 1,882,400 | 14.11 | 3.11 | — |
| 14 ม.ค. 69 | 39.50 | 41.00 | +1.75 | +4.46% | 41.25 | 39.25 | 2,930,000 | 13.85 | 3.17 | — |
| 13 ม.ค. 69 | 41.75 | 39.25 | -2.50 | -5.99% | 42.75 | 39.00 | 6,096,000 | 13.26 | 3.31 | — |
| 12 ม.ค. 69 | 43.00 | 41.75 | -1.50 | -3.47% | 43.25 | 41.50 | 2,585,700 | 14.11 | 3.11 | — |