บริษัท เจ้าสัว ฟู้ดส์ อินดัสทรี จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
4.20
+0.02 (+0.48%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.74
/
สูงสุด
4.88
3.74
4.88
ราคาปัจจุบัน 4.20 ·
อยู่ที่ 40% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CHAO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 มิ.ย. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.22 | 4.18 | 150,500 | 16.08 | 4.12 | — |
| 23 มิ.ย. 69 | 4.18 | 4.18 | -0.02 | -0.48% | 4.20 | 4.18 | 31,500 | 16.01 | 4.13 | — |
| 22 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 880,800 | 16.08 | 4.12 | — |
| 19 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.16 | 195,500 | 16.09 | 4.11 | — |
| 18 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.18 | 1,800 | 16.09 | 4.11 | — |
| 17 มิ.ย. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 118,200 | 16.10 | 4.11 | — |
| 16 มิ.ย. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.22 | 4.18 | 80,000 | 16.02 | 4.13 | — |
| 15 มิ.ย. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.22 | 4.18 | 90,000 | 16.10 | 4.11 | — |
| 12 มิ.ย. 69 | 4.16 | 4.20 | +0.04 | +0.96% | 4.20 | 4.16 | 150,000 | 16.11 | 4.11 | — |
| 11 มิ.ย. 69 | 4.18 | 4.16 | -0.02 | -0.48% | 4.18 | 4.16 | 100,000 | 15.96 | 4.15 | — |
| 10 มิ.ย. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.20 | 4.18 | 270,000 | 16.04 | 4.13 | — |
| 09 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 30,000 | 16.12 | 4.11 | — |
| 08 มิ.ย. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 190,000 | 16.13 | 4.10 | — |
| 05 มิ.ย. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.20 | 4.16 | 200,000 | 16.06 | 4.12 | — |
| 04 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 30,000 | 16.14 | 4.10 | — |
| 02 มิ.ย. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 40,000 | 16.14 | 4.10 | — |
| 29 พ.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.22 | 4.16 | 150,000 | 16.07 | 4.12 | — |
| 28 พ.ค. 69 | 4.18 | 4.18 | -0.02 | -0.48% | 4.18 | 4.18 | 120,000 | 16.07 | 4.12 | — |
| 27 พ.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.18 | 60,000 | 16.15 | 4.10 | — |
| 26 พ.ค. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.22 | 4.16 | 330,000 | 16.16 | 4.10 | — |
| 25 พ.ค. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 470,000 | 16.17 | 4.09 | — |
| 22 พ.ค. 69 | 4.20 | 4.18 | 0.00 | 0.00% | 4.20 | 4.16 | 90,000 | 16.10 | 4.11 | — |
| 21 พ.ค. 69 | 4.30 | 4.18 | 0.00 | 0.00% | 4.30 | 4.18 | 110,000 | 16.10 | 4.11 | — |
| 20 พ.ค. 69 | 4.32 | 4.18 | -0.02 | -0.48% | 4.32 | 4.18 | 70,000 | 16.10 | 4.11 | — |
| 19 พ.ค. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.24 | 4.18 | 410,000 | 16.19 | 4.09 | — |
| 18 พ.ค. 69 | 4.22 | 4.18 | -0.06 | -1.42% | 4.24 | 4.18 | 240,000 | 16.12 | 4.11 | — |
| 15 พ.ค. 69 | 4.28 | 4.24 | -0.04 | -0.93% | 4.32 | 4.24 | 290,000 | 16.36 | 4.05 | — |
| 14 พ.ค. 69 | 4.36 | 4.28 | -0.20 | -4.46% | 4.38 | 4.20 | 567,100 | 16.53 | 4.00 | — |
| 13 พ.ค. 69 | 4.46 | 4.48 | +0.04 | +0.90% | 4.48 | 4.44 | 234,100 | 17.31 | 3.82 | — |
| 12 พ.ค. 69 | 4.44 | 4.44 | +0.02 | +0.45% | 4.46 | 4.40 | 170,800 | 18.64 | 3.86 | — |
| 11 พ.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.46 | 4.40 | 51,400 | 18.56 | 3.88 | — |
| 08 พ.ค. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.40 | 13,000 | 18.47 | 3.89 | — |
| 07 พ.ค. 69 | 4.36 | 4.42 | +0.08 | +1.84% | 4.42 | 4.36 | 20,800 | 18.56 | 3.88 | — |
| 06 พ.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.36 | 4.34 | 7,800 | 18.22 | 3.95 | — |
| 05 พ.ค. 69 | 4.32 | 4.34 | +0.02 | +0.46% | 4.36 | 4.32 | 7,800 | 18.22 | 3.95 | — |
| 30 เม.ย. 69 | 4.36 | 4.32 | 0.00 | 0.00% | 4.36 | 4.32 | 1,300 | 18.14 | 3.97 | — |
| 29 เม.ย. 69 | 4.30 | 4.32 | -0.04 | -0.92% | 4.32 | 4.28 | 6,800 | 18.14 | 3.97 | — |
| 28 เม.ย. 69 | 4.38 | 4.36 | +0.02 | +0.46% | 4.38 | 4.36 | 2,300 | 18.30 | 3.93 | — |
| 27 เม.ย. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.36 | 4.34 | 28,400 | 18.22 | 3.95 | — |
| 24 เม.ย. 69 | 4.38 | 4.34 | 0.00 | 0.00% | 4.38 | 4.34 | 18,300 | 18.22 | 3.95 | — |
| 23 เม.ย. 69 | 4.38 | 4.34 | +0.02 | +0.46% | 4.38 | 4.34 | 11,100 | 18.22 | 3.95 | — |
| 22 เม.ย. 69 | 4.36 | 4.32 | +0.02 | +0.47% | 4.36 | 4.30 | 13,400 | 18.14 | 3.97 | — |
| 21 เม.ย. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.30 | 4.26 | 156,500 | 18.05 | 3.98 | — |
| 20 เม.ย. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.30 | 40,900 | 18.14 | 3.97 | — |
| 17 เม.ย. 69 | 4.32 | 4.30 | -0.02 | -0.46% | 4.32 | 4.30 | 28,900 | 18.05 | 3.98 | — |
| 10 เม.ย. 69 | 4.32 | 4.30 | -0.06 | -1.38% | 4.34 | 4.30 | 106,000 | 18.06 | 3.98 | — |
| 09 เม.ย. 69 | 4.34 | 4.36 | +0.04 | +0.93% | 4.36 | 4.32 | 91,200 | 18.31 | 3.93 | — |
| 08 เม.ย. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.36 | 4.32 | 116,100 | 18.15 | 3.96 | — |
| 07 เม.ย. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.32 | 112,600 | 18.15 | 3.96 | — |
| 03 เม.ย. 69 | 4.36 | 4.34 | -0.02 | -0.46% | 4.36 | 4.34 | 50,700 | 18.24 | 3.94 | — |
| 02 เม.ย. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.38 | 4.36 | 77,100 | 18.33 | 3.92 | — |
| 01 เม.ย. 69 | 4.40 | 4.36 | +0.02 | +0.46% | 4.42 | 4.34 | 95,300 | 18.33 | 3.92 | — |
| 31 มี.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.32 | 121,400 | 18.25 | 3.94 | — |
| 30 มี.ค. 69 | 4.38 | 4.34 | 0.00 | 0.00% | 4.38 | 4.34 | 142,600 | 18.25 | 3.94 | — |
| 27 มี.ค. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.38 | 4.34 | 118,000 | 18.26 | 3.94 | — |
| 26 มี.ค. 69 | 4.36 | 4.38 | 0.00 | 0.00% | 4.38 | 4.36 | 111,100 | 18.43 | 3.90 | — |
| 25 มี.ค. 69 | 4.38 | 4.38 | +0.02 | +0.46% | 4.38 | 4.36 | 88,500 | 18.43 | 3.90 | — |
| 24 มี.ค. 69 | 4.52 | 4.36 | 0.00 | 0.00% | 4.52 | 4.36 | 113,000 | 18.35 | 3.92 | — |
| 23 มี.ค. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.58 | 4.36 | 127,300 | 18.36 | 3.92 | — |
| 20 มี.ค. 69 | 4.38 | 4.38 | -0.02 | -0.45% | 4.38 | 4.36 | 52,400 | 18.46 | 3.90 | — |
| 19 มี.ค. 69 | 4.44 | 4.40 | 0.00 | 0.00% | 4.44 | 4.36 | 195,800 | 18.54 | 3.88 | — |
| 18 มี.ค. 69 | 4.40 | 4.40 | -0.02 | -0.45% | 4.42 | 4.38 | 178,500 | 18.55 | 3.88 | — |
| 17 มี.ค. 69 | 4.48 | 4.42 | 0.00 | 0.00% | 4.48 | 4.42 | 42,800 | 18.64 | 3.86 | — |
| 16 มี.ค. 69 | 4.50 | 4.42 | +0.02 | +0.45% | 4.50 | 4.40 | 101,600 | 18.56 | 3.88 | — |
| 13 มี.ค. 69 | 4.46 | 4.40 | -0.04 | -0.90% | 4.48 | 4.38 | 269,700 | 18.57 | 3.87 | — |
| 12 มี.ค. 69 | 4.50 | 4.44 | 0.00 | 0.00% | 4.60 | 4.40 | 219,900 | 18.74 | 3.84 | — |
| 11 มี.ค. 69 | 4.46 | 4.44 | 0.00 | 0.00% | 4.54 | 4.44 | 26,100 | 18.74 | 3.84 | — |
| 10 มี.ค. 69 | 4.42 | 4.44 | +0.14 | +3.26% | 4.48 | 4.40 | 383,600 | 18.74 | 3.84 | — |
| 09 มี.ค. 69 | 4.32 | 4.30 | -0.02 | -0.46% | 4.32 | 4.28 | 120,200 | 18.15 | 3.96 | — |
| 06 มี.ค. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.34 | 4.32 | 25,000 | 18.24 | 3.94 | — |
| 05 มี.ค. 69 | 4.40 | 4.32 | +0.02 | +0.47% | 4.40 | 4.30 | 152,500 | 18.25 | 3.94 | — |
| 04 มี.ค. 69 | 4.44 | 4.30 | -0.22 | -4.87% | 4.44 | 4.28 | 347,800 | 18.18 | 3.96 | — |
| 02 มี.ค. 69 | 4.58 | 4.52 | -0.08 | -1.74% | 4.58 | 4.46 | 214,300 | 19.12 | 3.76 | — |
| 27 ก.พ. 69 | 4.62 | 4.60 | 0.00 | 0.00% | 4.62 | 4.52 | 123,400 | 19.46 | 3.70 | — |
| 26 ก.พ. 69 | 4.64 | 4.60 | +0.02 | +0.44% | 4.64 | 4.52 | 71,100 | 19.46 | 3.70 | — |
| 25 ก.พ. 69 | 4.74 | 4.58 | -0.14 | -2.97% | 4.82 | 4.46 | 369,300 | 19.38 | 3.71 | — |
| 24 ก.พ. 69 | 4.66 | 4.72 | +0.06 | +1.29% | 4.72 | 4.62 | 177,600 | 31.84 | 3.63 | — |
| 23 ก.พ. 69 | 4.68 | 4.66 | -0.10 | -2.10% | 4.70 | 4.62 | 27,700 | 31.43 | 3.68 | — |
| 20 ก.พ. 69 | 4.88 | 4.76 | +0.02 | +0.42% | 4.88 | 4.68 | 100,900 | 32.11 | 3.60 | — |
| 19 ก.พ. 69 | 4.74 | 4.74 | +0.04 | +0.85% | 4.78 | 4.72 | 51,800 | 31.97 | 3.62 | — |
| 18 ก.พ. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.74 | 4.70 | 105,200 | 31.70 | 3.65 | — |
| 17 ก.พ. 69 | 4.58 | 4.70 | +0.06 | +1.29% | 4.70 | 4.58 | 27,400 | 31.70 | 3.65 | — |
| 16 ก.พ. 69 | 4.54 | 4.64 | +0.02 | +0.43% | 4.64 | 4.54 | 62,800 | 31.30 | 3.69 | — |
| 13 ก.พ. 69 | 4.58 | 4.62 | +0.02 | +0.43% | 4.62 | 4.56 | 76,300 | 31.16 | 3.71 | — |
| 12 ก.พ. 69 | 4.56 | 4.60 | +0.06 | +1.32% | 4.60 | 4.56 | 154,700 | 31.03 | 3.73 | — |
| 11 ก.พ. 69 | 4.56 | 4.54 | 0.00 | 0.00% | 4.60 | 4.54 | 152,300 | 30.62 | 3.77 | — |
| 10 ก.พ. 69 | 4.48 | 4.54 | +0.06 | +1.34% | 4.56 | 4.48 | 95,500 | 30.62 | 3.77 | — |
| 09 ก.พ. 69 | 4.40 | 4.48 | +0.08 | +1.82% | 4.48 | 4.40 | 67,700 | 30.22 | 3.82 | — |
| 06 ก.พ. 69 | 4.30 | 4.40 | +0.04 | +0.92% | 4.44 | 4.30 | 48,800 | 29.68 | 3.89 | — |
| 05 ก.พ. 69 | 4.34 | 4.36 | 0.00 | 0.00% | 4.36 | 4.34 | 9,100 | 29.41 | 3.93 | — |
| 04 ก.พ. 69 | 4.32 | 4.36 | +0.02 | +0.46% | 4.36 | 4.32 | 32,700 | 29.41 | 3.93 | — |
| 03 ก.พ. 69 | 4.36 | 4.34 | -0.02 | -0.46% | 4.36 | 4.34 | 10,400 | 29.27 | 3.95 | — |
| 02 ก.พ. 69 | 4.38 | 4.36 | -0.04 | -0.91% | 4.38 | 4.36 | 17,700 | 29.41 | 3.93 | — |
| 30 ม.ค. 69 | 4.42 | 4.40 | 0.00 | 0.00% | 4.42 | 4.40 | 8,300 | 29.68 | 3.89 | — |
| 29 ม.ค. 69 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 17,600 | 29.68 | 3.89 | — |
| 28 ม.ค. 69 | 4.42 | 4.42 | -0.04 | -0.90% | 4.46 | 4.42 | 4,900 | 29.81 | 3.88 | — |
| 27 ม.ค. 69 | 4.50 | 4.46 | -0.04 | -0.89% | 4.50 | 4.42 | 35,800 | 30.08 | 3.84 | — |
| 26 ม.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 3,800 | 30.35 | 3.81 | — |
| 23 ม.ค. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 45,200 | 30.36 | 3.81 | — |
| 22 ม.ค. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.54 | 4.50 | 20,700 | 30.36 | 3.81 | — |
| 21 ม.ค. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.54 | 4.50 | 35,800 | 30.50 | 3.79 | — |
| 20 ม.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.54 | 4.50 | 46,200 | 30.36 | 3.81 | — |
| 19 ม.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.48 | 42,100 | 30.36 | 3.81 | — |
| 16 ม.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.46 | 27,500 | 30.23 | 3.82 | — |
| 15 ม.ค. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.50 | 4.44 | 86,300 | 30.24 | 3.82 | — |
| 14 ม.ค. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.50 | 4.46 | 53,800 | 30.11 | 3.84 | — |
| 13 ม.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.42 | 227,000 | 30.25 | 3.82 | — |
| 12 ม.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.46 | 50,400 | 30.26 | 3.82 | — |
| 09 ม.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.46 | 244,500 | 30.27 | 3.82 | — |
| 08 ม.ค. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.54 | 4.48 | 162,500 | 30.42 | 3.80 | — |
| 07 ม.ค. 69 | 4.46 | 4.52 | +0.08 | +1.80% | 4.52 | 4.46 | 89,000 | 30.55 | 3.78 | — |
| 06 ม.ค. 69 | 4.46 | 4.44 | -0.02 | -0.45% | 4.48 | 4.42 | 121,800 | 30.02 | 3.85 | — |
| 05 ม.ค. 69 | 4.44 | 4.46 | -0.04 | -0.89% | 4.48 | 4.44 | 43,300 | 30.16 | 3.83 | — |
| 30 ธ.ค. 68 | 4.46 | 4.50 | +0.02 | +0.45% | 4.50 | 4.44 | 91,300 | 30.43 | 3.80 | — |
| 29 ธ.ค. 68 | 4.48 | 4.48 | +0.04 | +0.90% | 4.50 | 4.46 | 92,100 | 30.30 | 3.82 | — |
| 26 ธ.ค. 68 | 4.46 | 4.44 | -0.02 | -0.45% | 4.50 | 4.44 | 182,100 | 30.03 | 3.85 | — |
| 25 ธ.ค. 68 | 4.38 | 4.46 | +0.14 | +3.24% | 4.52 | 4.32 | 192,200 | 30.17 | 3.83 | — |
| 24 ธ.ค. 68 | 4.28 | 4.32 | +0.06 | +1.41% | 4.36 | 4.26 | 307,300 | 29.23 | 3.95 | — |
| 23 ธ.ค. 68 | 4.12 | 4.26 | +0.16 | +3.90% | 4.28 | 4.12 | 303,200 | 28.84 | 4.01 | — |
| 22 ธ.ค. 68 | 4.12 | 4.10 | 0.00 | 0.00% | 4.12 | 4.02 | 42,500 | 27.75 | 4.16 | — |
| 19 ธ.ค. 68 | 4.08 | 4.10 | +0.04 | +0.99% | 4.10 | 4.04 | 22,800 | 27.75 | 4.16 | — |
| 18 ธ.ค. 68 | 4.08 | 4.06 | -0.02 | -0.49% | 4.08 | 4.06 | 800 | 27.48 | 4.21 | — |
| 17 ธ.ค. 68 | 4.06 | 4.08 | +0.02 | +0.49% | 4.10 | 4.06 | 24,200 | 27.62 | 4.19 | — |
| 16 ธ.ค. 68 | 4.08 | 4.06 | -0.04 | -0.98% | 4.10 | 4.04 | 160,900 | 27.48 | 4.21 | — |
| 15 ธ.ค. 68 | 4.14 | 4.10 | -0.02 | -0.49% | 4.14 | 4.08 | 102,300 | 27.75 | 4.16 | — |
| 12 ธ.ค. 68 | 4.00 | 4.12 | +0.08 | +1.98% | 4.12 | 4.00 | 66,400 | 27.89 | 4.14 | — |
| 11 ธ.ค. 68 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.00 | 67,600 | 27.35 | 4.23 | — |
| 09 ธ.ค. 68 | 4.08 | 4.06 | -0.02 | -0.49% | 4.08 | 4.04 | 67,500 | 27.48 | 4.21 | — |
| 08 ธ.ค. 68 | 4.06 | 4.08 | +0.02 | +0.49% | 4.08 | 4.06 | 137,800 | 27.62 | 4.19 | — |
| 04 ธ.ค. 68 | 4.04 | 4.06 | +0.02 | +0.50% | 4.06 | 4.02 | 99,900 | 27.48 | 4.21 | — |
| 03 ธ.ค. 68 | 4.00 | 4.04 | 0.00 | 0.00% | 4.04 | 4.00 | 145,600 | 27.35 | 4.23 | — |
| 02 ธ.ค. 68 | 4.00 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 40,900 | 27.35 | 4.23 | — |
| 01 ธ.ค. 68 | 3.94 | 4.00 | +0.04 | +1.01% | 4.02 | 3.94 | 64,900 | 27.08 | 4.27 | — |
| 28 พ.ย. 68 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.94 | 64,200 | 26.81 | 4.31 | — |
| 27 พ.ย. 68 | 3.96 | 3.94 | -0.02 | -0.51% | 3.96 | 3.94 | 2,400 | 26.67 | 4.33 | — |
| 26 พ.ย. 68 | 3.96 | 3.96 | +0.02 | +0.51% | 3.98 | 3.96 | 32,600 | 26.81 | 4.31 | — |
| 25 พ.ย. 68 | 3.92 | 3.94 | +0.06 | +1.55% | 3.98 | 3.88 | 62,100 | 26.67 | 4.33 | — |
| 24 พ.ย. 68 | 3.94 | 3.88 | -0.06 | -1.52% | 3.94 | 3.88 | 57,400 | 26.26 | 4.40 | — |
| 21 พ.ย. 68 | 4.02 | 3.94 | -0.10 | -2.48% | 4.02 | 3.74 | 232,800 | 26.67 | 4.33 | — |
| 20 พ.ย. 68 | 4.12 | 4.04 | -0.12 | -2.88% | 4.12 | 4.00 | 527,800 | 27.35 | 4.23 | — |
| 19 พ.ย. 68 | 4.14 | 4.16 | +0.02 | +0.48% | 4.20 | 4.12 | 64,500 | 28.16 | 4.10 | — |
| 18 พ.ย. 68 | 4.12 | 4.14 | +0.06 | +1.47% | 4.16 | 4.08 | 22,300 | 28.02 | 4.12 | — |
| 17 พ.ย. 68 | 4.10 | 4.08 | -0.08 | -1.92% | 4.14 | 4.04 | 91,800 | 27.62 | 4.19 | — |
| 14 พ.ย. 68 | 4.20 | 4.16 | -0.10 | -2.35% | 4.20 | 4.12 | 67,000 | 28.16 | 4.10 | — |
| 13 พ.ย. 68 | 4.20 | 4.26 | +0.06 | +1.43% | 4.30 | 4.16 | 121,400 | 14.54 | 4.01 | — |
| 12 พ.ย. 68 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.20 | 8,500 | 14.34 | 4.07 | — |
| 11 พ.ย. 68 | 4.20 | 4.22 | +0.02 | +0.48% | 4.28 | 4.20 | 85,800 | 14.40 | 4.05 | — |
| 10 พ.ย. 68 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.20 | 11,600 | 14.34 | 4.07 | — |
| 07 พ.ย. 68 | 4.26 | 4.24 | -0.02 | -0.47% | 4.30 | 4.24 | 25,800 | 14.47 | 4.03 | — |
| 06 พ.ย. 68 | 4.26 | 4.26 | +0.04 | +0.95% | 4.30 | 4.22 | 28,900 | 14.54 | 4.01 | — |
| 05 พ.ย. 68 | 4.26 | 4.22 | 0.00 | 0.00% | 4.30 | 4.22 | 23,700 | 14.40 | 4.05 | — |
| 04 พ.ย. 68 | 4.28 | 4.22 | -0.10 | -2.31% | 4.28 | 4.20 | 85,600 | 14.40 | 4.05 | — |
| 03 พ.ย. 68 | 4.28 | 4.32 | +0.02 | +0.47% | 4.34 | 4.24 | 162,100 | 14.75 | 3.95 | — |
| 31 ต.ค. 68 | 4.28 | 4.30 | 0.00 | 0.00% | 4.30 | 4.26 | 78,800 | 14.68 | 3.97 | — |
| 30 ต.ค. 68 | 4.32 | 4.30 | -0.04 | -0.92% | 4.40 | 4.30 | 85,500 | 14.68 | 3.97 | — |
| 29 ต.ค. 68 | 4.36 | 4.34 | -0.02 | -0.46% | 4.38 | 4.32 | 87,400 | 14.81 | 3.93 | — |
| 28 ต.ค. 68 | 4.42 | 4.36 | -0.06 | -1.36% | 4.44 | 4.32 | 228,300 | 14.88 | 3.92 | — |
| 27 ต.ค. 68 | 4.46 | 4.42 | -0.04 | -0.90% | 4.46 | 4.42 | 82,000 | 15.09 | 3.86 | — |
| 24 ต.ค. 68 | 4.46 | 4.46 | 0.00 | 0.00% | 4.48 | 4.46 | 37,500 | 15.22 | 3.83 | — |
| 22 ต.ค. 68 | 4.52 | 4.46 | -0.06 | -1.33% | 4.52 | 4.46 | 21,700 | 15.22 | 3.83 | — |
| 21 ต.ค. 68 | 4.50 | 4.52 | +0.08 | +1.80% | 4.52 | 4.46 | 148,700 | 15.43 | 3.78 | — |
| 20 ต.ค. 68 | 4.44 | 4.44 | 0.00 | 0.00% | 4.52 | 4.42 | 125,800 | 15.16 | 3.85 | — |
| 17 ต.ค. 68 | 4.46 | 4.44 | 0.00 | 0.00% | 4.48 | 4.44 | 24,500 | 15.16 | 3.85 | — |
| 16 ต.ค. 68 | 4.44 | 4.44 | 0.00 | 0.00% | 4.46 | 4.42 | 41,700 | 15.16 | 3.85 | — |
| 15 ต.ค. 68 | 4.44 | 4.44 | 0.00 | 0.00% | 4.48 | 4.44 | 33,000 | 15.16 | 3.85 | — |
| 14 ต.ค. 68 | 4.50 | 4.44 | -0.08 | -1.77% | 4.50 | 4.44 | 57,600 | 15.16 | 3.85 | — |
| 10 ต.ค. 68 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 144,200 | 15.44 | 3.78 | — |
| 09 ต.ค. 68 | 4.50 | 4.50 | -0.02 | -0.44% | 4.50 | 4.48 | 248,400 | 15.38 | 3.79 | — |
| 08 ต.ค. 68 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.50 | 132,300 | 15.45 | 3.77 | — |
| 07 ต.ค. 68 | 4.48 | 4.50 | 0.00 | 0.00% | 4.50 | 4.48 | 329,100 | 15.39 | 3.79 | — |
| 06 ต.ค. 68 | 4.50 | 4.50 | +0.04 | +0.90% | 4.50 | 4.48 | 189,800 | 15.40 | 3.78 | — |
| 03 ต.ค. 68 | 4.50 | 4.46 | -0.02 | -0.45% | 4.50 | 4.46 | 209,400 | 15.28 | 3.82 | — |
| 02 ต.ค. 68 | 4.50 | 4.48 | -0.04 | -0.88% | 4.52 | 4.44 | 322,100 | 15.35 | 3.80 | — |
| 01 ต.ค. 68 | 4.50 | 4.52 | +0.04 | +0.89% | 4.52 | 4.50 | 57,500 | 15.49 | 3.76 | — |
| 30 ก.ย. 68 | 4.54 | 4.48 | -0.04 | -0.88% | 4.54 | 4.48 | 111,000 | 15.35 | 3.80 | — |
| 29 ก.ย. 68 | 4.56 | 4.52 | +0.02 | +0.44% | 4.56 | 4.52 | 2,800 | 15.49 | 3.76 | — |
| 26 ก.ย. 68 | 4.54 | 4.50 | -0.04 | -0.88% | 4.56 | 4.50 | 86,000 | 15.42 | 3.78 | — |
| 25 ก.ย. 68 | 4.56 | 4.54 | -0.02 | -0.44% | 4.56 | 4.50 | 87,200 | 15.56 | 3.75 | — |
| 24 ก.ย. 68 | 4.58 | 4.56 | +0.06 | +1.33% | 4.58 | 4.54 | 64,900 | 15.63 | 3.73 | — |
| 23 ก.ย. 68 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.46 | 114,200 | 15.42 | 3.78 | — |
| 22 ก.ย. 68 | 4.56 | 4.48 | -0.10 | -2.18% | 4.58 | 4.48 | 277,600 | 15.36 | 3.80 | — |
| 19 ก.ย. 68 | 4.60 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 116,300 | 15.70 | 3.71 | — |
| 18 ก.ย. 68 | 4.60 | 4.58 | -0.02 | -0.43% | 4.64 | 4.58 | 76,400 | 15.70 | 3.71 | — |
| 17 ก.ย. 68 | 4.62 | 4.60 | -0.02 | -0.43% | 4.62 | 4.60 | 77,900 | 15.77 | 3.70 | — |
| 16 ก.ย. 68 | 4.58 | 4.62 | +0.06 | +1.32% | 4.62 | 4.58 | 135,100 | 15.84 | 3.68 | — |
| 15 ก.ย. 68 | 4.60 | 4.56 | -0.02 | -0.44% | 4.60 | 4.54 | 149,600 | 15.63 | 3.73 | — |
| 12 ก.ย. 68 | 4.60 | 4.58 | +0.02 | +0.44% | 4.62 | 4.56 | 185,400 | 15.70 | 3.71 | — |
| 11 ก.ย. 68 | 4.52 | 4.56 | +0.04 | +0.88% | 4.66 | 4.52 | 805,700 | 15.63 | 3.73 | — |
| 10 ก.ย. 68 | 4.60 | 4.52 | -0.06 | -1.31% | 4.60 | 4.50 | 349,100 | 15.49 | 3.76 | — |
| 09 ก.ย. 68 | 4.66 | 4.58 | -0.06 | -1.29% | 4.70 | 4.54 | 499,500 | 15.70 | 3.71 | — |
| 08 ก.ย. 68 | 4.64 | 4.64 | +0.02 | +0.43% | 4.70 | 4.60 | 304,400 | 15.90 | 3.66 | — |
| 05 ก.ย. 68 | 4.54 | 4.62 | +0.08 | +1.76% | 4.62 | 4.54 | 64,700 | 15.84 | 3.68 | — |
| 04 ก.ย. 68 | 4.54 | 4.54 | +0.04 | +0.89% | 4.58 | 4.54 | 44,800 | 15.56 | 3.75 | — |
| 03 ก.ย. 68 | 4.54 | 4.50 | -0.02 | -0.44% | 4.56 | 4.48 | 223,800 | 15.43 | 3.78 | — |
| 02 ก.ย. 68 | 4.54 | 4.52 | -0.02 | -0.44% | 4.54 | 4.48 | 147,800 | 15.50 | 3.76 | — |
| 01 ก.ย. 68 | 4.52 | 4.54 | 0.00 | 0.00% | 4.54 | 4.50 | 21,800 | 15.57 | 3.74 | — |
| 29 ส.ค. 68 | 4.58 | 4.54 | +0.02 | +0.44% | 4.58 | 4.54 | 22,500 | 15.57 | 3.74 | — |