บริษัท ช.การช่าง จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
17.60
0.20 (1.12%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.10
/
สูงสุด
20.70
11.10
20.70
ราคาปัจจุบัน 17.60 ·
อยู่ที่ 68% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 17.90 | 17.60 | -0.20 | -1.12% | 17.90 | 17.60 | 3,897,600 | 8.93 | 2.56 | — |
| 17 ก.ย. 69 | 18.00 | 17.80 | 0.00 | 0.00% | 18.10 | 17.80 | 2,657,500 | 9.03 | 2.53 | — |
| 16 ก.ย. 69 | 17.80 | 17.80 | 0.00 | 0.00% | 18.10 | 17.70 | 5,769,400 | 9.03 | 2.53 | — |
| 15 ก.ย. 69 | 17.60 | 17.80 | +0.50 | +2.89% | 18.20 | 17.60 | 7,530,300 | 9.03 | 2.53 | — |
| 14 ก.ย. 69 | 17.70 | 17.30 | -0.30 | -1.70% | 17.70 | 17.20 | 6,625,000 | 8.78 | 2.60 | — |
| 11 ก.ย. 69 | 17.80 | 17.60 | -0.20 | -1.12% | 17.80 | 17.60 | 2,544,100 | 8.93 | 2.56 | — |
| 10 ก.ย. 69 | 17.90 | 17.80 | -0.20 | -1.11% | 18.00 | 17.80 | 4,832,300 | 9.03 | 2.53 | — |
| 09 ก.ย. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.20 | 18.00 | 3,413,000 | 9.13 | 2.50 | — |
| 08 ก.ย. 69 | 17.90 | 18.00 | +0.10 | +0.56% | 18.20 | 17.70 | 5,530,000 | 9.13 | 2.50 | — |
| 07 ก.ย. 69 | 17.80 | 17.90 | +0.20 | +1.13% | 18.00 | 17.70 | 4,296,400 | 9.08 | 2.51 | — |
| 04 ก.ย. 69 | 17.80 | 17.70 | -0.10 | -0.56% | 18.00 | 17.70 | 6,313,700 | 8.98 | 2.54 | — |
| 03 ก.ย. 69 | 17.80 | 17.80 | +0.20 | +1.14% | 17.90 | 17.80 | 3,432,000 | 9.03 | 2.53 | — |
| 02 ก.ย. 69 | 18.00 | 17.60 | -0.40 | -2.22% | 18.00 | 17.60 | 6,878,500 | 8.93 | 2.56 | — |
| 01 ก.ย. 69 | 18.20 | 18.00 | -0.30 | -1.64% | 18.30 | 18.00 | 7,697,100 | 9.13 | 2.50 | — |
| 31 ส.ค. 69 | 18.50 | 18.30 | -0.30 | -1.61% | 18.50 | 18.20 | 4,213,400 | 9.28 | 2.46 | — |
| 28 ส.ค. 69 | 19.20 | 18.60 | -0.50 | -2.62% | 19.20 | 18.60 | 5,752,700 | 9.44 | 2.42 | — |
| 27 ส.ค. 69 | 19.10 | 19.10 | -0.30 | -1.55% | 19.50 | 19.00 | 4,917,000 | 9.69 | 2.36 | — |
| 26 ส.ค. 69 | 18.70 | 19.40 | +0.90 | +4.86% | 19.60 | 18.70 | 14,529,300 | 9.84 | 2.32 | — |
| 25 ส.ค. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.70 | 18.40 | 5,767,500 | 9.38 | 2.43 | — |
| 24 ส.ค. 69 | 19.10 | 18.70 | -0.50 | -2.60% | 19.20 | 18.60 | 8,167,600 | 9.49 | 2.41 | — |
| 21 ส.ค. 69 | 19.90 | 19.20 | -0.70 | -3.52% | 19.90 | 19.10 | 13,232,100 | 9.74 | 2.34 | — |
| 20 ส.ค. 69 | 19.40 | 19.90 | +0.70 | +3.65% | 20.10 | 19.40 | 31,693,900 | 10.09 | 2.26 | — |
| 19 ส.ค. 69 | 19.00 | 19.20 | 0.00 | 0.00% | 19.20 | 18.90 | 7,415,600 | 9.74 | 2.34 | — |
| 18 ส.ค. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.40 | 19.00 | 10,591,400 | 9.74 | 2.34 | — |
| 17 ส.ค. 69 | 18.20 | 19.20 | +1.20 | +6.67% | 19.30 | 18.20 | 26,001,900 | 9.74 | 2.34 | — |
| 14 ส.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.20 | 18.00 | 5,423,100 | 8.96 | 2.50 | — |
| 13 ส.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.20 | 17.90 | 7,291,900 | 8.96 | 2.50 | — |
| 11 ส.ค. 69 | 18.70 | 18.00 | -0.70 | -3.74% | 18.70 | 17.90 | 12,690,900 | 8.96 | 2.50 | — |
| 10 ส.ค. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 18.80 | 18.40 | 6,424,100 | 9.31 | 2.41 | — |
| 07 ส.ค. 69 | 18.30 | 18.60 | +0.50 | +2.76% | 18.70 | 18.20 | 11,682,700 | 9.26 | 2.42 | — |
| 06 ส.ค. 69 | 18.20 | 18.10 | -0.10 | -0.55% | 18.40 | 17.70 | 12,507,100 | 9.01 | 2.49 | — |
| 05 ส.ค. 69 | 18.20 | 18.20 | +0.10 | +0.55% | 18.30 | 18.10 | 3,681,500 | 9.06 | 2.47 | — |
| 04 ส.ค. 69 | 18.20 | 18.10 | -0.10 | -0.55% | 18.40 | 18.00 | 6,436,000 | 9.01 | 2.49 | — |
| 03 ส.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.50 | 18.10 | 5,537,700 | 9.06 | 2.47 | — |
| 31 ก.ค. 69 | 18.20 | 18.30 | +0.30 | +1.67% | 18.50 | 18.10 | 6,515,000 | 9.11 | 2.46 | — |
| 30 ก.ค. 69 | 18.00 | 18.00 | -0.10 | -0.55% | 18.10 | 17.60 | 7,511,400 | 8.96 | 2.50 | — |
| 27 ก.ค. 69 | 18.20 | 18.10 | -0.20 | -1.09% | 18.70 | 18.10 | 13,435,600 | 9.01 | 2.49 | — |
| 24 ก.ค. 69 | 18.30 | 18.30 | -0.10 | -0.54% | 18.40 | 18.10 | 9,104,000 | 9.11 | 2.46 | — |
| 23 ก.ค. 69 | 18.80 | 18.40 | -0.30 | -1.60% | 18.90 | 18.40 | 10,649,600 | 9.16 | 2.45 | — |
| 22 ก.ค. 69 | 19.40 | 18.70 | -0.60 | -3.11% | 19.40 | 18.50 | 14,330,600 | 9.31 | 2.41 | — |
| 21 ก.ค. 69 | 18.80 | 19.30 | +0.40 | +2.12% | 19.40 | 18.70 | 16,326,400 | 9.61 | 2.33 | — |
| 20 ก.ค. 69 | 18.30 | 18.90 | +0.40 | +2.16% | 19.00 | 18.30 | 15,318,800 | 9.41 | 2.38 | — |
| 17 ก.ค. 69 | 18.20 | 18.50 | +0.20 | +1.09% | 18.70 | 18.20 | 14,120,200 | 9.21 | 2.43 | — |
| 16 ก.ค. 69 | 18.70 | 18.30 | -0.30 | -1.61% | 18.80 | 18.10 | 23,736,900 | 9.11 | 2.46 | — |
| 15 ก.ค. 69 | 18.80 | 18.60 | 0.00 | 0.00% | 19.00 | 18.50 | 16,067,000 | 9.26 | 2.42 | — |
| 14 ก.ค. 69 | 19.10 | 18.60 | -0.80 | -4.12% | 19.10 | 18.50 | 14,873,300 | 9.26 | 2.42 | — |
| 13 ก.ค. 69 | 19.70 | 19.40 | -0.40 | -2.02% | 19.70 | 19.10 | 10,025,700 | 9.66 | 2.32 | — |
| 10 ก.ค. 69 | 19.80 | 19.80 | 0.00 | 0.00% | 20.00 | 19.70 | 12,515,000 | 9.86 | 2.27 | — |
| 09 ก.ค. 69 | 18.80 | 19.80 | +1.10 | +5.88% | 19.80 | 18.80 | 11,789,100 | 9.86 | 2.27 | — |
| 08 ก.ค. 69 | 19.30 | 18.70 | -0.70 | -3.61% | 19.30 | 18.70 | 9,865,700 | 9.31 | 2.41 | — |
| 07 ก.ค. 69 | 19.60 | 19.40 | -0.10 | -0.51% | 19.60 | 19.10 | 6,372,600 | 9.66 | 2.32 | — |
| 06 ก.ค. 69 | 19.40 | 19.50 | 0.00 | 0.00% | 19.80 | 19.40 | 4,360,900 | 9.71 | 2.31 | — |
| 03 ก.ค. 69 | 19.30 | 19.50 | +0.30 | +1.56% | 19.60 | 19.20 | 4,102,100 | 9.71 | 2.31 | — |
| 02 ก.ค. 69 | 19.30 | 19.20 | -0.20 | -1.03% | 19.50 | 19.10 | 6,756,000 | 9.56 | 2.34 | — |
| 01 ก.ค. 69 | 19.70 | 19.40 | -0.20 | -1.02% | 19.70 | 19.40 | 5,693,000 | 9.66 | 2.32 | — |
| 30 มิ.ย. 69 | 19.90 | 19.60 | -0.10 | -0.51% | 20.00 | 19.40 | 6,088,400 | 9.76 | 2.30 | — |
| 29 มิ.ย. 69 | 19.50 | 19.70 | 0.00 | 0.00% | 19.90 | 19.40 | 6,894,800 | 9.81 | 2.28 | — |
| 26 มิ.ย. 69 | 19.50 | 19.70 | +0.10 | +0.51% | 19.70 | 19.30 | 4,548,100 | 9.81 | 2.28 | — |
| 25 มิ.ย. 69 | 19.80 | 19.60 | -0.10 | -0.51% | 19.90 | 19.40 | 7,888,800 | 9.76 | 2.30 | — |
| 24 มิ.ย. 69 | 19.40 | 19.70 | +0.40 | +2.07% | 19.70 | 19.00 | 8,740,500 | 9.81 | 2.28 | — |
| 23 มิ.ย. 69 | 20.10 | 19.30 | -0.70 | -3.50% | 20.10 | 19.00 | 13,028,900 | 9.61 | 2.33 | — |
| 22 มิ.ย. 69 | 19.80 | 20.00 | -0.20 | -0.99% | 20.10 | 19.70 | 6,406,800 | 9.96 | 2.25 | — |
| 19 มิ.ย. 69 | 19.80 | 20.20 | +0.70 | +3.59% | 20.70 | 19.70 | 32,288,100 | 10.06 | 2.23 | — |
| 18 มิ.ย. 69 | 19.50 | 19.50 | -0.10 | -0.51% | 19.70 | 19.30 | 6,885,100 | 9.71 | 2.31 | — |
| 17 มิ.ย. 69 | 19.20 | 19.60 | +0.50 | +2.62% | 19.70 | 19.20 | 7,956,800 | 9.76 | 2.30 | — |
| 16 มิ.ย. 69 | 19.50 | 19.10 | -0.40 | -2.05% | 19.50 | 19.00 | 4,290,000 | 9.51 | 2.36 | — |
| 15 มิ.ย. 69 | 19.20 | 19.50 | +0.70 | +3.72% | 19.60 | 19.00 | 28,060,000 | 9.71 | 2.31 | — |
| 12 มิ.ย. 69 | 18.20 | 18.80 | +1.00 | +5.62% | 18.80 | 18.00 | 12,030,000 | 9.36 | 2.39 | — |
| 11 มิ.ย. 69 | 17.80 | 17.80 | -0.10 | -0.56% | 18.20 | 17.70 | 6,260,000 | 8.86 | 2.53 | — |
| 10 มิ.ย. 69 | 18.30 | 17.90 | -0.40 | -2.19% | 18.30 | 17.80 | 6,560,000 | 8.91 | 2.51 | — |
| 09 มิ.ย. 69 | 18.20 | 18.30 | +0.20 | +1.10% | 18.40 | 18.00 | 10,970,000 | 9.11 | 2.46 | — |
| 08 มิ.ย. 69 | 18.60 | 18.10 | -0.80 | -4.23% | 18.70 | 18.10 | 17,080,000 | 9.01 | 2.49 | — |
| 05 มิ.ย. 69 | 19.20 | 18.90 | -0.20 | -1.05% | 19.30 | 18.70 | 7,170,000 | 9.41 | 2.38 | — |
| 04 มิ.ย. 69 | 19.30 | 19.10 | -0.50 | -2.55% | 20.00 | 19.00 | 25,960,000 | 9.51 | 2.36 | — |
| 02 มิ.ย. 69 | 18.00 | 19.60 | +1.60 | +8.89% | 19.60 | 18.00 | 36,680,000 | 9.76 | 2.30 | — |
| 29 พ.ค. 69 | 17.80 | 18.00 | +0.20 | +1.12% | 18.20 | 17.80 | 19,990,000 | 8.96 | 2.50 | — |
| 28 พ.ค. 69 | 17.70 | 17.80 | +0.20 | +1.14% | 18.00 | 17.50 | 12,400,000 | 8.86 | 2.53 | — |
| 27 พ.ค. 69 | 17.70 | 17.60 | -0.10 | -0.56% | 17.80 | 17.50 | 11,630,000 | 8.76 | 2.56 | — |
| 26 พ.ค. 69 | 18.30 | 17.70 | -0.60 | -3.28% | 18.30 | 17.60 | 14,600,000 | 8.81 | 2.54 | — |
| 25 พ.ค. 69 | 18.40 | 18.30 | +0.10 | +0.55% | 18.40 | 17.90 | 16,260,000 | 9.11 | 2.46 | — |
| 22 พ.ค. 69 | 17.90 | 18.20 | +0.30 | +1.68% | 18.30 | 17.70 | 12,240,000 | 9.06 | 2.47 | — |
| 21 พ.ค. 69 | 18.10 | 17.90 | -0.10 | -0.56% | 18.10 | 17.70 | 7,730,000 | 8.91 | 2.51 | — |
| 20 พ.ค. 69 | 17.40 | 18.00 | +0.50 | +2.86% | 18.10 | 17.20 | 15,510,000 | 8.96 | 2.50 | — |
| 19 พ.ค. 69 | 17.40 | 17.50 | +0.10 | +0.57% | 17.80 | 17.10 | 11,500,000 | 8.71 | 2.57 | — |
| 18 พ.ค. 69 | 17.40 | 17.40 | -0.40 | -2.25% | 17.50 | 17.10 | 9,030,000 | 8.66 | 2.59 | — |
| 15 พ.ค. 69 | 17.80 | 17.80 | -0.10 | -0.56% | 18.30 | 17.70 | 8,210,000 | 8.99 | 2.53 | — |
| 14 พ.ค. 69 | 17.70 | 17.90 | +0.20 | +1.13% | 18.10 | 17.50 | 9,455,700 | 9.04 | 2.51 | — |
| 13 พ.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 18.00 | 17.50 | 8,447,500 | 8.94 | 2.54 | — |
| 12 พ.ค. 69 | 18.00 | 17.70 | -0.20 | -1.12% | 18.20 | 17.60 | 7,569,000 | 8.94 | 2.54 | — |
| 11 พ.ค. 69 | 18.80 | 17.90 | -1.00 | -5.29% | 18.80 | 17.80 | 13,477,900 | 9.04 | 2.51 | — |
| 08 พ.ค. 69 | 18.50 | 18.90 | +0.30 | +1.61% | 19.20 | 18.50 | 22,191,900 | 9.54 | 2.38 | — |
| 07 พ.ค. 69 | 18.60 | 18.60 | +0.10 | +0.54% | 18.70 | 18.30 | 14,203,500 | 9.39 | 2.42 | — |
| 06 พ.ค. 69 | 17.80 | 18.50 | +0.80 | +4.52% | 18.50 | 17.80 | 28,590,800 | 9.34 | 2.43 | — |
| 05 พ.ค. 69 | 17.00 | 17.70 | +0.70 | +4.12% | 17.70 | 16.70 | 15,528,200 | 8.94 | 2.54 | — |
| 30 เม.ย. 69 | 16.80 | 17.00 | +0.10 | +0.59% | 17.20 | 16.60 | 13,866,200 | 8.58 | 2.65 | — |
| 29 เม.ย. 69 | 16.80 | 16.90 | +0.10 | +0.60% | 17.20 | 16.70 | 11,486,700 | 8.53 | 2.66 | — |
| 28 เม.ย. 69 | 16.40 | 16.80 | +0.30 | +1.82% | 16.80 | 16.40 | 5,466,400 | 8.48 | 2.68 | — |
| 27 เม.ย. 69 | 16.60 | 16.50 | 0.00 | 0.00% | 16.90 | 16.40 | 7,276,500 | 8.33 | 2.73 | — |
| 24 เม.ย. 69 | 16.40 | 16.50 | -0.10 | -0.60% | 16.70 | 16.30 | 8,517,600 | 8.33 | 2.73 | — |
| 23 เม.ย. 69 | 16.90 | 16.60 | -0.40 | -2.35% | 17.00 | 16.40 | 10,638,000 | 8.38 | 2.71 | — |
| 22 เม.ย. 69 | 17.60 | 17.00 | -0.70 | -3.95% | 17.60 | 17.00 | 5,610,600 | 8.58 | 2.65 | — |
| 21 เม.ย. 69 | 17.10 | 17.70 | +0.50 | +2.91% | 17.80 | 17.10 | 16,213,800 | 8.94 | 2.54 | — |
| 20 เม.ย. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.40 | 17.10 | 7,383,500 | 8.68 | 2.62 | — |
| 17 เม.ย. 69 | 17.20 | 17.20 | +0.10 | +0.58% | 17.40 | 17.00 | 9,944,900 | 8.68 | 2.62 | — |
| 10 เม.ย. 69 | 16.30 | 16.60 | +0.30 | +1.84% | 16.70 | 16.20 | 10,250,400 | 8.38 | 2.71 | — |
| 09 เม.ย. 69 | 16.20 | 16.30 | 0.00 | 0.00% | 16.40 | 15.90 | 9,105,500 | 8.23 | 2.76 | — |
| 08 เม.ย. 69 | 16.30 | 16.30 | +0.40 | +2.52% | 16.40 | 16.10 | 5,347,400 | 8.23 | 2.76 | — |
| 07 เม.ย. 69 | 15.90 | 15.90 | -0.10 | -0.63% | 16.10 | 15.40 | 13,922,400 | 8.03 | 2.83 | — |
| 03 เม.ย. 69 | 16.40 | 16.00 | -0.30 | -1.84% | 16.80 | 15.80 | 10,512,900 | 8.08 | 2.81 | — |
| 02 เม.ย. 69 | 16.00 | 16.30 | +0.10 | +0.62% | 16.60 | 15.80 | 12,164,900 | 8.23 | 2.76 | — |
| 01 เม.ย. 69 | 15.70 | 16.20 | +0.70 | +4.52% | 16.30 | 15.60 | 17,213,100 | 8.18 | 2.78 | — |
| 31 มี.ค. 69 | 14.90 | 15.50 | +0.70 | +4.73% | 15.70 | 14.90 | 12,101,100 | 7.83 | 2.90 | — |
| 30 มี.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.60 | 4,756,800 | 7.47 | 3.04 | — |
| 27 มี.ค. 69 | 14.60 | 14.70 | +0.20 | +1.38% | 14.90 | 14.50 | 2,854,500 | 7.42 | 3.06 | — |
| 26 มี.ค. 69 | 15.10 | 14.50 | -0.90 | -5.84% | 15.10 | 14.50 | 7,608,000 | 7.32 | 3.10 | — |
| 25 มี.ค. 69 | 14.90 | 15.40 | +0.60 | +4.05% | 15.60 | 14.90 | 7,808,500 | 7.78 | 2.92 | — |
| 24 มี.ค. 69 | 15.00 | 14.80 | +0.10 | +0.68% | 15.10 | 14.70 | 2,745,000 | 7.47 | 3.04 | — |
| 23 มี.ค. 69 | 15.20 | 14.70 | -0.80 | -5.16% | 15.20 | 14.60 | 4,848,900 | 7.42 | 3.06 | — |
| 20 มี.ค. 69 | 15.20 | 15.50 | +0.40 | +2.65% | 15.50 | 15.10 | 3,745,200 | 7.83 | 2.90 | — |
| 19 มี.ค. 69 | 15.60 | 15.10 | -0.80 | -5.03% | 15.70 | 15.10 | 6,188,700 | 7.62 | 2.98 | — |
| 18 มี.ค. 69 | 15.80 | 15.90 | 0.00 | 0.00% | 16.00 | 15.60 | 8,452,900 | 8.03 | 2.83 | — |
| 17 มี.ค. 69 | 15.40 | 15.90 | +0.80 | +5.30% | 15.90 | 15.00 | 9,195,800 | 8.03 | 2.83 | — |
| 16 มี.ค. 69 | 15.40 | 15.10 | -0.40 | -2.58% | 15.40 | 15.00 | 4,482,400 | 7.83 | 2.90 | — |
| 13 มี.ค. 69 | 15.50 | 15.50 | -0.30 | -1.90% | 15.60 | 15.10 | 7,475,500 | 7.83 | 2.90 | — |
| 12 มี.ค. 69 | 15.50 | 15.80 | +0.40 | +2.60% | 15.80 | 15.30 | 4,384,900 | 7.98 | 2.85 | — |
| 11 มี.ค. 69 | 15.60 | 15.40 | -0.30 | -1.91% | 15.70 | 15.30 | 5,570,000 | 7.78 | 2.92 | — |
| 10 มี.ค. 69 | 15.70 | 15.70 | +0.40 | +2.61% | 15.90 | 15.40 | 8,791,400 | 7.93 | 2.87 | — |
| 09 มี.ค. 69 | 14.50 | 15.30 | -0.40 | -2.55% | 15.50 | 14.40 | 12,186,500 | 7.72 | 2.94 | — |
| 06 มี.ค. 69 | 16.30 | 15.70 | -0.80 | -4.85% | 16.30 | 15.60 | 10,590,100 | 7.93 | 2.87 | — |
| 05 มี.ค. 69 | 16.00 | 16.50 | +1.00 | +6.45% | 16.50 | 15.80 | 14,192,900 | 8.33 | 2.73 | — |
| 04 มี.ค. 69 | 15.90 | 15.50 | -1.30 | -7.74% | 16.10 | 15.00 | 17,495,700 | 7.83 | 2.90 | — |
| 02 มี.ค. 69 | 16.70 | 16.80 | -0.80 | -4.55% | 17.20 | 16.70 | 17,343,600 | 8.48 | 2.68 | — |
| 27 ก.พ. 69 | 17.80 | 17.60 | -0.10 | -0.56% | 18.40 | 17.40 | 13,548,000 | 8.89 | 2.56 | — |
| 26 ก.พ. 69 | 17.30 | 17.70 | +0.30 | +1.72% | 17.70 | 16.90 | 11,431,300 | 10.96 | 1.70 | — |
| 25 ก.พ. 69 | 16.80 | 17.40 | +0.90 | +5.45% | 17.40 | 16.80 | 19,316,100 | 10.78 | 1.73 | — |
| 24 ก.พ. 69 | 15.60 | 16.50 | +1.10 | +7.14% | 16.80 | 15.40 | 22,338,200 | 10.22 | 1.83 | — |
| 23 ก.พ. 69 | 16.00 | 15.40 | -0.40 | -2.53% | 16.00 | 15.10 | 7,674,400 | 9.54 | 1.96 | — |
| 20 ก.พ. 69 | 16.00 | 15.80 | -0.40 | -2.47% | 16.10 | 15.30 | 18,001,600 | 9.79 | 1.91 | — |
| 19 ก.พ. 69 | 15.60 | 16.20 | +0.60 | +3.85% | 16.40 | 15.60 | 10,224,800 | 10.03 | 1.86 | — |
| 18 ก.พ. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.90 | 15.40 | 10,570,300 | 9.66 | 1.93 | — |
| 17 ก.พ. 69 | 15.00 | 15.50 | +0.50 | +3.33% | 15.50 | 14.60 | 9,861,900 | 9.60 | 1.95 | — |
| 16 ก.พ. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.10 | 14.80 | 7,105,700 | 9.29 | 2.01 | — |
| 13 ก.พ. 69 | 14.70 | 15.00 | +0.10 | +0.67% | 15.30 | 14.60 | 10,768,300 | 9.29 | 2.01 | — |
| 12 ก.พ. 69 | 14.20 | 14.90 | +0.70 | +4.93% | 14.90 | 14.10 | 8,407,900 | 9.23 | 2.03 | — |
| 11 ก.พ. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.40 | 13.90 | 7,773,700 | 8.80 | 2.13 | — |
| 10 ก.พ. 69 | 13.80 | 14.10 | +0.50 | +3.68% | 14.10 | 13.70 | 12,142,800 | 8.73 | 2.14 | — |
| 09 ก.พ. 69 | 13.50 | 13.60 | +0.90 | +7.09% | 13.80 | 13.40 | 23,498,300 | 8.42 | 2.22 | — |
| 06 ก.พ. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.90 | 12.60 | 4,754,600 | 7.87 | 2.38 | — |
| 05 ก.พ. 69 | 12.80 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 5,611,300 | 7.87 | 2.38 | — |
| 04 ก.พ. 69 | 12.40 | 12.70 | +0.30 | +2.42% | 12.80 | 12.40 | 8,366,000 | 7.87 | 2.38 | — |
| 03 ก.พ. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.60 | 12.20 | 4,620,500 | 7.68 | 2.43 | — |
| 02 ก.พ. 69 | 12.60 | 12.30 | -0.20 | -1.60% | 12.60 | 12.10 | 5,321,300 | 7.62 | 2.45 | — |
| 30 ม.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.30 | 4,943,300 | 7.74 | 2.41 | — |
| 29 ม.ค. 69 | 12.90 | 12.60 | -0.30 | -2.33% | 12.90 | 12.50 | 5,733,300 | 7.80 | 2.39 | — |
| 28 ม.ค. 69 | 12.60 | 12.90 | +0.20 | +1.57% | 12.90 | 12.50 | 10,267,700 | 7.99 | 2.34 | — |
| 27 ม.ค. 69 | 12.50 | 12.70 | +0.10 | +0.79% | 12.90 | 12.50 | 7,043,400 | 7.87 | 2.38 | — |
| 26 ม.ค. 69 | 12.50 | 12.60 | 0.00 | 0.00% | 12.70 | 12.40 | 6,565,000 | 7.80 | 2.39 | — |
| 23 ม.ค. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 4,102,300 | 7.80 | 2.39 | — |
| 22 ม.ค. 69 | 13.00 | 12.50 | -0.50 | -3.85% | 13.10 | 12.50 | 9,768,900 | 7.74 | 2.41 | — |
| 21 ม.ค. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.10 | 12.70 | 15,643,500 | 8.05 | 2.32 | — |
| 20 ม.ค. 69 | 12.80 | 12.80 | +0.10 | +0.79% | 13.10 | 12.70 | 14,403,300 | 7.93 | 2.36 | — |
| 19 ม.ค. 69 | 13.10 | 12.70 | -0.50 | -3.79% | 13.20 | 12.30 | 10,726,400 | 7.87 | 2.38 | — |
| 16 ม.ค. 69 | 12.40 | 13.20 | +1.10 | +9.09% | 13.40 | 12.40 | 28,091,500 | 8.18 | 2.29 | — |
| 15 ม.ค. 69 | 11.50 | 12.10 | +0.50 | +4.31% | 12.20 | 11.40 | 4,157,900 | 7.49 | 2.49 | — |
| 14 ม.ค. 69 | 11.30 | 11.60 | +0.40 | +3.57% | 11.70 | 11.20 | 3,859,800 | 7.18 | 2.60 | — |
| 13 ม.ค. 69 | 11.50 | 11.20 | -0.20 | -1.75% | 11.60 | 11.10 | 4,339,400 | 6.94 | 2.69 | — |
| 12 ม.ค. 69 | 11.80 | 11.40 | -0.30 | -2.56% | 11.80 | 11.40 | 3,949,700 | 7.06 | 2.65 | — |
| 09 ม.ค. 69 | 12.20 | 11.70 | -0.40 | -3.31% | 12.20 | 11.50 | 4,998,600 | 7.25 | 2.58 | — |
| 08 ม.ค. 69 | 12.30 | 12.10 | -0.30 | -2.42% | 12.40 | 12.00 | 3,905,100 | 7.49 | 2.49 | — |
| 07 ม.ค. 69 | 12.10 | 12.40 | +0.30 | +2.48% | 12.40 | 12.10 | 5,714,100 | 7.68 | 2.43 | — |
| 06 ม.ค. 69 | 12.10 | 12.10 | +0.20 | +1.68% | 12.40 | 12.10 | 5,534,700 | 7.49 | 2.49 | — |
| 05 ม.ค. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 12.10 | 11.70 | 3,934,500 | 7.37 | 2.54 | — |
| 30 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 12.00 | 11.80 | 3,938,300 | 7.37 | 2.54 | — |
| 29 ธ.ค. 68 | 12.00 | 11.90 | -0.10 | -0.83% | 12.10 | 11.90 | 1,318,300 | 7.37 | 2.54 | — |
| 26 ธ.ค. 68 | 12.20 | 12.00 | -0.20 | -1.64% | 12.20 | 11.90 | 2,127,000 | 7.43 | 2.51 | — |
| 25 ธ.ค. 68 | 12.50 | 12.20 | -0.30 | -2.40% | 12.50 | 12.20 | 764,300 | 7.56 | 2.47 | — |
| 24 ธ.ค. 68 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.20 | 4,138,200 | 7.74 | 2.41 | — |
| 23 ธ.ค. 68 | 12.30 | 12.40 | +0.20 | +1.64% | 12.50 | 12.10 | 5,287,700 | 7.68 | 2.43 | — |
| 22 ธ.ค. 68 | 12.30 | 12.20 | -0.10 | -0.81% | 12.40 | 12.10 | 2,020,200 | 7.56 | 2.47 | — |
| 19 ธ.ค. 68 | 12.10 | 12.30 | +0.40 | +3.36% | 12.40 | 12.00 | 2,627,600 | 7.62 | 2.45 | — |
| 18 ธ.ค. 68 | 12.10 | 11.90 | -0.10 | -0.83% | 12.30 | 11.90 | 1,778,700 | 7.37 | 2.54 | — |
| 17 ธ.ค. 68 | 12.10 | 12.00 | -0.10 | -0.83% | 12.40 | 12.00 | 3,655,000 | 7.43 | 2.51 | — |
| 16 ธ.ค. 68 | 11.70 | 12.10 | +0.40 | +3.42% | 12.10 | 11.70 | 2,002,700 | 7.49 | 2.49 | — |
| 15 ธ.ค. 68 | 11.80 | 11.70 | -0.10 | -0.85% | 11.90 | 11.50 | 5,519,100 | 7.25 | 2.58 | — |
| 12 ธ.ค. 68 | 11.80 | 11.80 | -0.10 | -0.84% | 12.00 | 11.70 | 2,058,300 | 7.31 | 2.56 | — |
| 11 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 1,472,600 | 7.37 | 2.54 | — |
| 09 ธ.ค. 68 | 11.90 | 11.90 | +0.10 | +0.85% | 12.00 | 11.80 | 1,286,300 | 7.37 | 2.54 | — |
| 08 ธ.ค. 68 | 12.40 | 11.80 | -0.60 | -4.84% | 12.40 | 11.80 | 5,227,000 | 7.31 | 2.56 | — |
| 04 ธ.ค. 68 | 12.40 | 12.40 | -0.10 | -0.80% | 12.50 | 12.30 | 1,313,200 | 7.68 | 2.43 | — |
| 03 ธ.ค. 68 | 12.40 | 12.50 | 0.00 | 0.00% | 12.50 | 12.30 | 2,312,800 | 7.74 | 2.41 | — |
| 02 ธ.ค. 68 | 12.60 | 12.50 | -0.10 | -0.79% | 12.70 | 12.40 | 3,514,900 | 7.74 | 2.41 | — |
| 01 ธ.ค. 68 | 12.30 | 12.60 | +0.30 | +2.44% | 12.60 | 12.30 | 1,521,000 | 7.80 | 2.39 | — |
| 28 พ.ย. 68 | 12.50 | 12.30 | -0.10 | -0.81% | 12.60 | 12.30 | 1,937,900 | 7.62 | 2.45 | — |
| 27 พ.ย. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.60 | 12.30 | 1,458,500 | 7.68 | 2.43 | — |
| 26 พ.ย. 68 | 12.70 | 12.30 | -0.40 | -3.15% | 12.70 | 12.20 | 6,242,700 | 7.62 | 2.45 | — |
| 25 พ.ย. 68 | 12.70 | 12.70 | +0.10 | +0.79% | 12.90 | 12.50 | 3,799,400 | 7.87 | 2.38 | — |