บริษัท ซีเค พาวเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
2.50
0.06 (2.34%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.12
/
สูงสุด
2.76
2.12
2.76
ราคาปัจจุบัน 2.50 ·
อยู่ที่ 59% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CKP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 2.52 | 2.56 | +0.04 | +1.59% | 2.56 | 2.52 | 2,526,500 | 7.20 | 3.44 | — |
| 07 ส.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 2,367,100 | 7.09 | 3.49 | — |
| 06 ส.ค. 69 | 2.48 | 2.52 | +0.02 | +0.80% | 2.52 | 2.46 | 3,588,600 | 7.09 | 3.49 | — |
| 05 ส.ค. 69 | 2.54 | 2.50 | -0.04 | -1.57% | 2.54 | 2.48 | 5,948,600 | 7.03 | 3.52 | — |
| 04 ส.ค. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.58 | 2.52 | 6,003,300 | 7.14 | 3.46 | — |
| 03 ส.ค. 69 | 2.58 | 2.56 | -0.02 | -0.78% | 2.58 | 2.54 | 3,534,700 | 7.20 | 3.44 | — |
| 31 ก.ค. 69 | 2.56 | 2.58 | +0.04 | +1.57% | 2.58 | 2.52 | 4,062,100 | 7.25 | 3.41 | — |
| 30 ก.ค. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.56 | 2.50 | 9,227,600 | 7.14 | 3.46 | — |
| 27 ก.ค. 69 | 2.56 | 2.56 | +0.02 | +0.79% | 2.58 | 2.54 | 4,581,300 | 7.20 | 3.44 | — |
| 24 ก.ค. 69 | 2.52 | 2.54 | 0.00 | 0.00% | 2.54 | 2.50 | 5,869,700 | 7.14 | 3.46 | — |
| 23 ก.ค. 69 | 2.58 | 2.54 | -0.06 | -2.31% | 2.60 | 2.52 | 12,179,400 | 7.14 | 3.46 | — |
| 22 ก.ค. 69 | 2.66 | 2.60 | -0.06 | -2.26% | 2.66 | 2.56 | 14,906,300 | 7.31 | 3.38 | — |
| 21 ก.ค. 69 | 2.68 | 2.66 | -0.02 | -0.75% | 2.68 | 2.62 | 9,156,000 | 7.48 | 3.31 | — |
| 20 ก.ค. 69 | 2.68 | 2.68 | 0.00 | 0.00% | 2.70 | 2.64 | 10,334,100 | 7.54 | 3.28 | — |
| 17 ก.ค. 69 | 2.62 | 2.68 | +0.06 | +2.29% | 2.70 | 2.60 | 39,414,900 | 7.54 | 3.28 | — |
| 16 ก.ค. 69 | 2.60 | 2.62 | +0.04 | +1.55% | 2.66 | 2.58 | 13,873,200 | 7.37 | 3.36 | — |
| 15 ก.ค. 69 | 2.62 | 2.58 | -0.02 | -0.77% | 2.66 | 2.56 | 17,035,700 | 7.25 | 3.41 | — |
| 14 ก.ค. 69 | 2.60 | 2.60 | -0.04 | -1.52% | 2.64 | 2.56 | 10,187,600 | 7.31 | 3.38 | — |
| 13 ก.ค. 69 | 2.62 | 2.64 | 0.00 | 0.00% | 2.66 | 2.60 | 9,093,500 | 7.42 | 3.33 | — |
| 10 ก.ค. 69 | 2.50 | 2.64 | +0.14 | +5.60% | 2.66 | 2.50 | 37,492,400 | 7.42 | 3.33 | — |
| 09 ก.ค. 69 | 2.46 | 2.50 | +0.04 | +1.63% | 2.52 | 2.46 | 9,283,300 | 7.03 | 3.52 | — |
| 08 ก.ค. 69 | 2.54 | 2.46 | -0.08 | -3.15% | 2.58 | 2.44 | 21,140,400 | 6.92 | 3.58 | — |
| 07 ก.ค. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.54 | 2.48 | 16,127,300 | 7.14 | 3.46 | — |
| 06 ก.ค. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.52 | 2.46 | 13,444,600 | 7.09 | 3.49 | — |
| 03 ก.ค. 69 | 2.44 | 2.48 | +0.04 | +1.64% | 2.54 | 2.44 | 17,418,500 | 6.97 | 3.55 | — |
| 02 ก.ค. 69 | 2.42 | 2.44 | +0.02 | +0.83% | 2.46 | 2.38 | 9,648,600 | 6.86 | 3.61 | — |
| 01 ก.ค. 69 | 2.38 | 2.42 | +0.04 | +1.68% | 2.42 | 2.38 | 7,313,400 | 6.81 | 3.64 | — |
| 30 มิ.ย. 69 | 2.40 | 2.38 | -0.02 | -0.83% | 2.42 | 2.36 | 6,504,400 | 6.69 | 3.70 | — |
| 29 มิ.ย. 69 | 2.40 | 2.40 | +0.02 | +0.84% | 2.44 | 2.38 | 10,823,800 | 6.75 | 3.67 | — |
| 26 มิ.ย. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.40 | 2.36 | 4,569,400 | 6.69 | 3.70 | — |
| 25 มิ.ย. 69 | 2.44 | 2.40 | -0.02 | -0.83% | 2.46 | 2.36 | 13,347,400 | 6.75 | 3.67 | — |
| 24 มิ.ย. 69 | 2.40 | 2.42 | +0.04 | +1.68% | 2.44 | 2.40 | 4,099,000 | 6.81 | 3.64 | — |
| 23 มิ.ย. 69 | 2.42 | 2.38 | -0.04 | -1.65% | 2.44 | 2.36 | 10,034,100 | 6.69 | 3.70 | — |
| 22 มิ.ย. 69 | 2.46 | 2.42 | -0.04 | -1.63% | 2.48 | 2.40 | 10,922,800 | 6.81 | 3.64 | — |
| 19 มิ.ย. 69 | 2.50 | 2.46 | 0.00 | 0.00% | 2.54 | 2.46 | 12,653,400 | 6.92 | 3.58 | — |
| 18 มิ.ย. 69 | 2.52 | 2.46 | -0.02 | -0.81% | 2.52 | 2.46 | 13,523,900 | 6.92 | 3.58 | — |
| 17 มิ.ย. 69 | 2.34 | 2.48 | +0.18 | +7.83% | 2.52 | 2.34 | 43,020,500 | 6.97 | 3.55 | — |
| 16 มิ.ย. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.34 | 2.30 | 3,300,000 | 6.47 | 3.83 | — |
| 15 มิ.ย. 69 | 2.32 | 2.32 | +0.02 | +0.87% | 2.36 | 2.30 | 4,780,000 | 6.52 | 3.79 | — |
| 12 มิ.ย. 69 | 2.28 | 2.30 | +0.02 | +0.88% | 2.32 | 2.28 | 3,560,000 | 6.47 | 3.83 | — |
| 11 มิ.ย. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.32 | 2.28 | 3,740,000 | 6.41 | 3.86 | — |
| 10 มิ.ย. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.30 | 2.28 | 3,060,000 | 6.41 | 3.86 | — |
| 09 มิ.ย. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.30 | 2,600,000 | 6.47 | 3.83 | — |
| 08 มิ.ย. 69 | 2.34 | 2.30 | -0.06 | -2.54% | 2.36 | 2.30 | 6,130,000 | 6.47 | 3.83 | — |
| 05 มิ.ย. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.42 | 2.36 | 6,080,000 | 6.64 | 3.73 | — |
| 04 มิ.ย. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.42 | 2.36 | 11,240,000 | 6.69 | 3.70 | — |
| 02 มิ.ย. 69 | 2.30 | 2.36 | +0.06 | +2.61% | 2.36 | 2.28 | 7,010,000 | 6.64 | 3.73 | — |
| 29 พ.ค. 69 | 2.32 | 2.30 | 0.00 | 0.00% | 2.32 | 2.30 | 4,730,000 | 6.47 | 3.83 | — |
| 28 พ.ค. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.34 | 2.28 | 4,350,000 | 6.47 | 3.83 | — |
| 27 พ.ค. 69 | 2.32 | 2.32 | 0.00 | 0.00% | 2.34 | 2.30 | 10,430,000 | 6.52 | 3.79 | — |
| 26 พ.ค. 69 | 2.36 | 2.32 | -0.02 | -0.85% | 2.36 | 2.32 | 3,700,000 | 6.52 | 3.79 | — |
| 25 พ.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.38 | 2.34 | 6,990,000 | 6.58 | 3.76 | — |
| 22 พ.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.34 | 2.30 | 3,610,000 | 6.58 | 3.76 | — |
| 21 พ.ค. 69 | 2.26 | 2.34 | +0.08 | +3.54% | 2.34 | 2.26 | 5,320,000 | 6.58 | 3.76 | — |
| 20 พ.ค. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.30 | 2.24 | 3,040,000 | 6.36 | 3.89 | — |
| 19 พ.ค. 69 | 2.28 | 2.28 | +0.02 | +0.88% | 2.30 | 2.24 | 3,510,000 | 6.41 | 3.86 | — |
| 18 พ.ค. 69 | 2.26 | 2.26 | -0.04 | -1.74% | 2.28 | 2.24 | 7,060,000 | 6.36 | 3.89 | — |
| 15 พ.ค. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.32 | 2.28 | 5,160,000 | 6.47 | 3.83 | — |
| 14 พ.ค. 69 | 2.32 | 2.32 | +0.02 | +0.87% | 2.34 | 2.30 | 3,344,600 | 6.52 | 3.79 | — |
| 13 พ.ค. 69 | 2.34 | 2.30 | -0.06 | -2.54% | 2.36 | 2.28 | 10,383,200 | 6.47 | 3.83 | — |
| 12 พ.ค. 69 | 2.38 | 2.36 | 0.00 | 0.00% | 2.42 | 2.34 | 11,216,200 | 6.64 | 3.73 | — |
| 11 พ.ค. 69 | 2.38 | 2.36 | 0.00 | 0.00% | 2.38 | 2.34 | 6,685,600 | 6.90 | 3.73 | — |
| 08 พ.ค. 69 | 2.34 | 2.36 | 0.00 | 0.00% | 2.36 | 2.32 | 3,302,600 | 6.90 | 3.73 | — |
| 07 พ.ค. 69 | 2.34 | 2.36 | -0.04 | -1.67% | 2.38 | 2.34 | 7,846,900 | 6.90 | 3.73 | — |
| 06 พ.ค. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.44 | 2.38 | 18,750,100 | 7.01 | 3.67 | — |
| 05 พ.ค. 69 | 2.32 | 2.38 | +0.06 | +2.59% | 2.38 | 2.30 | 15,626,500 | 6.96 | 3.70 | — |
| 30 เม.ย. 69 | 2.32 | 2.32 | -0.02 | -0.85% | 2.34 | 2.30 | 5,344,400 | 6.78 | 3.79 | — |
| 29 เม.ย. 69 | 2.28 | 2.34 | +0.06 | +2.63% | 2.34 | 2.28 | 7,121,300 | 6.84 | 3.76 | — |
| 28 เม.ย. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.28 | 2,538,900 | 6.66 | 3.86 | — |
| 27 เม.ย. 69 | 2.30 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 1,661,900 | 6.66 | 3.86 | — |
| 24 เม.ย. 69 | 2.30 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 3,161,600 | 6.66 | 3.86 | — |
| 23 เม.ย. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 3,826,000 | 6.66 | 3.86 | — |
| 22 เม.ย. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.32 | 2.28 | 2,125,700 | 6.72 | 3.83 | — |
| 21 เม.ย. 69 | 2.28 | 2.32 | +0.04 | +1.75% | 2.32 | 2.26 | 5,208,000 | 6.78 | 3.79 | — |
| 20 เม.ย. 69 | 2.30 | 2.28 | -0.04 | -1.72% | 2.30 | 2.26 | 3,441,300 | 6.66 | 3.86 | — |
| 17 เม.ย. 69 | 2.32 | 2.32 | 0.00 | 0.00% | 2.34 | 2.28 | 5,892,800 | 6.78 | 3.79 | — |
| 10 เม.ย. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 1,450,500 | 6.72 | 3.83 | — |
| 09 เม.ย. 69 | 2.34 | 2.30 | -0.06 | -2.54% | 2.36 | 2.30 | 3,155,900 | 6.72 | 3.83 | — |
| 08 เม.ย. 69 | 2.30 | 2.36 | +0.08 | +3.51% | 2.36 | 2.30 | 5,644,500 | 6.90 | 3.73 | — |
| 07 เม.ย. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 6,457,500 | 6.66 | 3.86 | — |
| 03 เม.ย. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.32 | 2.28 | 2,663,200 | 6.66 | 3.86 | — |
| 02 เม.ย. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 4,533,600 | 6.72 | 3.83 | — |
| 01 เม.ย. 69 | 2.34 | 2.30 | -0.02 | -0.86% | 2.34 | 2.28 | 9,565,500 | 6.72 | 3.83 | — |
| 31 มี.ค. 69 | 2.26 | 2.32 | +0.04 | +1.75% | 2.32 | 2.26 | 6,159,600 | 6.78 | 3.79 | — |
| 30 มี.ค. 69 | 2.28 | 2.28 | -0.02 | -0.87% | 2.28 | 2.24 | 7,145,300 | 6.66 | 3.86 | — |
| 27 มี.ค. 69 | 2.26 | 2.30 | +0.06 | +2.68% | 2.32 | 2.24 | 6,179,000 | 6.72 | 3.83 | — |
| 26 มี.ค. 69 | 2.26 | 2.24 | -0.04 | -1.75% | 2.28 | 2.24 | 3,321,900 | 6.55 | 3.93 | — |
| 25 มี.ค. 69 | 2.24 | 2.28 | +0.06 | +2.70% | 2.28 | 2.24 | 5,426,900 | 6.66 | 3.86 | — |
| 24 มี.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.26 | 2.22 | 2,432,200 | 6.49 | 3.96 | — |
| 23 มี.ค. 69 | 2.20 | 2.22 | 0.00 | 0.00% | 2.26 | 2.20 | 5,394,500 | 6.49 | 3.96 | — |
| 20 มี.ค. 69 | 2.22 | 2.22 | +0.02 | +0.91% | 2.30 | 2.20 | 8,860,200 | 6.49 | 3.96 | — |
| 19 มี.ค. 69 | 2.24 | 2.20 | -0.04 | -1.79% | 2.24 | 2.20 | 8,292,300 | 6.43 | 4.00 | — |
| 18 มี.ค. 69 | 2.28 | 2.24 | -0.02 | -0.88% | 2.30 | 2.24 | 8,641,400 | 6.55 | 3.93 | — |
| 17 มี.ค. 69 | 2.26 | 2.26 | +0.02 | +0.89% | 2.30 | 2.24 | 3,861,700 | 6.60 | 3.89 | — |
| 16 มี.ค. 69 | 2.34 | 2.24 | -0.10 | -4.27% | 2.34 | 2.24 | 7,608,200 | 6.84 | 3.76 | — |
| 13 มี.ค. 69 | 2.36 | 2.34 | -0.02 | -0.85% | 2.36 | 2.30 | 1,762,000 | 6.84 | 3.76 | — |
| 12 มี.ค. 69 | 2.30 | 2.36 | +0.04 | +1.72% | 2.38 | 2.28 | 5,029,200 | 6.90 | 3.73 | — |
| 11 มี.ค. 69 | 2.32 | 2.32 | -0.02 | -0.85% | 2.34 | 2.30 | 3,549,200 | 6.78 | 3.79 | — |
| 10 มี.ค. 69 | 2.32 | 2.34 | +0.06 | +2.63% | 2.34 | 2.28 | 4,525,500 | 6.84 | 3.76 | — |
| 09 มี.ค. 69 | 2.20 | 2.28 | -0.02 | -0.87% | 2.30 | 2.18 | 6,540,500 | 6.66 | 3.86 | — |
| 06 มี.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.34 | 2.28 | 4,511,300 | 6.72 | 3.83 | — |
| 05 มี.ค. 69 | 2.34 | 2.30 | +0.02 | +0.88% | 2.36 | 2.28 | 6,908,700 | 6.72 | 3.83 | — |
| 04 มี.ค. 69 | 2.32 | 2.28 | -0.14 | -5.79% | 2.36 | 2.20 | 17,439,200 | 6.66 | 3.86 | — |
| 02 มี.ค. 69 | 2.40 | 2.42 | -0.10 | -3.97% | 2.48 | 2.36 | 22,362,700 | 7.07 | 3.64 | — |
| 27 ก.พ. 69 | 2.56 | 2.52 | -0.04 | -1.56% | 2.60 | 2.52 | 6,502,800 | 7.36 | 3.49 | — |
| 26 ก.พ. 69 | 2.56 | 2.56 | +0.02 | +0.79% | 2.58 | 2.52 | 9,396,200 | 7.48 | 3.44 | — |
| 25 ก.พ. 69 | 2.64 | 2.54 | -0.08 | -3.05% | 2.68 | 2.54 | 26,890,500 | 7.42 | 3.46 | — |
| 24 ก.พ. 69 | 2.62 | 2.62 | +0.08 | +3.15% | 2.76 | 2.54 | 75,839,400 | 7.66 | 3.36 | — |
| 23 ก.พ. 69 | 2.60 | 2.54 | -0.06 | -2.31% | 2.64 | 2.50 | 8,779,300 | 8.29 | 3.35 | — |
| 20 ก.พ. 69 | 2.66 | 2.60 | -0.06 | -2.26% | 2.66 | 2.56 | 8,061,800 | 8.48 | 3.27 | — |
| 19 ก.พ. 69 | 2.64 | 2.66 | +0.04 | +1.53% | 2.68 | 2.62 | 8,631,700 | 8.68 | 3.20 | — |
| 18 ก.พ. 69 | 2.56 | 2.62 | +0.06 | +2.34% | 2.64 | 2.54 | 12,201,300 | 8.55 | 3.24 | — |
| 17 ก.พ. 69 | 2.52 | 2.56 | +0.02 | +0.79% | 2.58 | 2.46 | 10,907,900 | 8.35 | 3.32 | — |
| 16 ก.พ. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.56 | 2.50 | 6,384,400 | 8.29 | 3.35 | — |
| 13 ก.พ. 69 | 2.50 | 2.52 | 0.00 | 0.00% | 2.56 | 2.48 | 6,392,800 | 8.22 | 3.37 | — |
| 12 ก.พ. 69 | 2.42 | 2.52 | +0.10 | +4.13% | 2.52 | 2.42 | 9,795,200 | 8.22 | 3.37 | — |
| 11 ก.พ. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.46 | 2.40 | 8,631,400 | 7.90 | 3.51 | — |
| 10 ก.พ. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.46 | 2.38 | 7,562,300 | 7.90 | 3.51 | — |
| 09 ก.พ. 69 | 2.32 | 2.42 | +0.14 | +6.14% | 2.42 | 2.30 | 9,479,100 | 7.90 | 3.51 | — |
| 06 ก.พ. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 1,828,900 | 7.44 | 3.73 | — |
| 05 ก.พ. 69 | 2.26 | 2.30 | +0.04 | +1.77% | 2.32 | 2.26 | 1,711,400 | 7.50 | 3.70 | — |
| 04 ก.พ. 69 | 2.32 | 2.26 | -0.06 | -2.59% | 2.32 | 2.26 | 3,792,000 | 7.37 | 3.76 | — |
| 03 ก.พ. 69 | 2.26 | 2.32 | +0.06 | +2.65% | 2.32 | 2.26 | 5,025,600 | 7.57 | 3.66 | — |
| 02 ก.พ. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.28 | 2.22 | 3,481,900 | 7.37 | 3.76 | — |
| 30 ม.ค. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 1,380,300 | 7.44 | 3.73 | — |
| 29 ม.ค. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 3,173,700 | 7.44 | 3.73 | — |
| 28 ม.ค. 69 | 2.30 | 2.30 | +0.02 | +0.88% | 2.32 | 2.26 | 3,177,100 | 7.50 | 3.70 | — |
| 27 ม.ค. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.32 | 2.26 | 2,838,700 | 7.44 | 3.73 | — |
| 26 ม.ค. 69 | 2.28 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 2,360,700 | 7.44 | 3.73 | — |
| 23 ม.ค. 69 | 2.34 | 2.30 | -0.02 | -0.86% | 2.34 | 2.26 | 4,751,500 | 7.50 | 3.70 | — |
| 22 ม.ค. 69 | 2.38 | 2.32 | -0.06 | -2.52% | 2.40 | 2.32 | 3,646,300 | 7.57 | 3.66 | — |
| 21 ม.ค. 69 | 2.34 | 2.38 | +0.04 | +1.71% | 2.40 | 2.34 | 6,139,700 | 7.77 | 3.57 | — |
| 20 ม.ค. 69 | 2.36 | 2.34 | 0.00 | 0.00% | 2.40 | 2.34 | 2,435,100 | 7.64 | 3.63 | — |
| 19 ม.ค. 69 | 2.38 | 2.34 | -0.02 | -0.85% | 2.38 | 2.32 | 2,928,700 | 7.64 | 3.63 | — |
| 16 ม.ค. 69 | 2.26 | 2.36 | +0.12 | +5.36% | 2.36 | 2.24 | 4,993,800 | 7.70 | 3.60 | — |
| 15 ม.ค. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.26 | 2.20 | 7,314,900 | 7.31 | 3.79 | — |
| 14 ม.ค. 69 | 2.24 | 2.20 | -0.06 | -2.65% | 2.26 | 2.20 | 7,397,400 | 7.18 | 3.86 | — |
| 13 ม.ค. 69 | 2.36 | 2.26 | -0.10 | -4.24% | 2.36 | 2.22 | 7,691,100 | 7.37 | 3.76 | — |
| 12 ม.ค. 69 | 2.40 | 2.36 | -0.04 | -1.67% | 2.42 | 2.34 | 2,497,600 | 7.70 | 3.60 | — |
| 09 ม.ค. 69 | 2.40 | 2.40 | +0.02 | +0.84% | 2.42 | 2.38 | 2,785,700 | 7.83 | 3.54 | — |
| 08 ม.ค. 69 | 2.40 | 2.38 | -0.04 | -1.65% | 2.44 | 2.38 | 2,556,100 | 7.77 | 3.57 | — |
| 07 ม.ค. 69 | 2.36 | 2.42 | +0.06 | +2.54% | 2.46 | 2.36 | 6,765,000 | 7.90 | 3.51 | — |
| 06 ม.ค. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 1,278,600 | 7.70 | 3.60 | — |
| 05 ม.ค. 69 | 2.40 | 2.38 | -0.04 | -1.65% | 2.42 | 2.38 | 2,835,300 | 7.77 | 3.57 | — |
| 30 ธ.ค. 68 | 2.48 | 2.42 | -0.04 | -1.63% | 2.48 | 2.34 | 9,288,200 | 7.90 | 3.51 | — |
| 29 ธ.ค. 68 | 2.48 | 2.46 | 0.00 | 0.00% | 2.48 | 2.44 | 2,577,400 | 8.03 | 3.46 | — |
| 26 ธ.ค. 68 | 2.46 | 2.46 | -0.02 | -0.81% | 2.46 | 2.42 | 3,978,700 | 8.03 | 3.46 | — |
| 25 ธ.ค. 68 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.44 | 3,364,300 | 8.09 | 3.43 | — |
| 24 ธ.ค. 68 | 2.46 | 2.48 | +0.04 | +1.64% | 2.48 | 2.44 | 2,975,100 | 8.09 | 3.43 | — |
| 23 ธ.ค. 68 | 2.42 | 2.44 | +0.04 | +1.67% | 2.46 | 2.42 | 3,039,300 | 7.96 | 3.48 | — |
| 22 ธ.ค. 68 | 2.40 | 2.40 | +0.02 | +0.84% | 2.44 | 2.40 | 4,317,100 | 7.83 | 3.54 | — |
| 19 ธ.ค. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.44 | 2.38 | 7,736,900 | 7.77 | 3.57 | — |
| 18 ธ.ค. 68 | 2.50 | 2.38 | -0.08 | -3.25% | 2.50 | 2.36 | 16,593,300 | 7.77 | 3.57 | — |
| 17 ธ.ค. 68 | 2.44 | 2.46 | +0.02 | +0.82% | 2.48 | 2.42 | 4,686,700 | 8.03 | 3.46 | — |
| 16 ธ.ค. 68 | 2.44 | 2.44 | 0.00 | 0.00% | 2.48 | 2.40 | 8,209,000 | 7.96 | 3.48 | — |
| 15 ธ.ค. 68 | 2.42 | 2.44 | 0.00 | 0.00% | 2.46 | 2.40 | 6,099,700 | 7.96 | 3.48 | — |
| 12 ธ.ค. 68 | 2.32 | 2.44 | +0.12 | +5.17% | 2.44 | 2.32 | 10,783,600 | 7.96 | 3.48 | — |
| 11 ธ.ค. 68 | 2.32 | 2.32 | 0.00 | 0.00% | 2.36 | 2.30 | 6,301,400 | 7.57 | 3.66 | — |
| 09 ธ.ค. 68 | 2.28 | 2.32 | +0.04 | +1.75% | 2.36 | 2.28 | 8,656,900 | 7.57 | 3.66 | — |
| 08 ธ.ค. 68 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.24 | 6,236,100 | 7.44 | 3.73 | — |
| 04 ธ.ค. 68 | 2.32 | 2.28 | -0.04 | -1.72% | 2.32 | 2.26 | 7,702,800 | 7.44 | 3.73 | — |
| 03 ธ.ค. 68 | 2.20 | 2.32 | +0.14 | +6.42% | 2.32 | 2.20 | 12,055,400 | 7.57 | 3.66 | — |
| 02 ธ.ค. 68 | 2.18 | 2.18 | 0.00 | 0.00% | 2.20 | 2.12 | 12,539,900 | 7.11 | 3.90 | — |
| 01 ธ.ค. 68 | 2.16 | 2.18 | +0.02 | +0.93% | 2.20 | 2.14 | 3,747,700 | 7.11 | 3.90 | — |
| 28 พ.ย. 68 | 2.16 | 2.16 | 0.00 | 0.00% | 2.18 | 2.14 | 3,142,300 | 7.05 | 3.94 | — |
| 27 พ.ย. 68 | 2.20 | 2.16 | -0.02 | -0.92% | 2.20 | 2.16 | 2,922,200 | 7.05 | 3.94 | — |
| 26 พ.ย. 68 | 2.16 | 2.18 | +0.02 | +0.93% | 2.20 | 2.14 | 5,603,800 | 7.11 | 3.90 | — |
| 25 พ.ย. 68 | 2.14 | 2.16 | +0.04 | +1.89% | 2.24 | 2.12 | 18,484,800 | 7.05 | 3.94 | — |
| 24 พ.ย. 68 | 2.16 | 2.12 | -0.04 | -1.85% | 2.22 | 2.12 | 80,450,000 | 6.92 | 4.01 | — |
| 21 พ.ย. 68 | 2.20 | 2.16 | -0.04 | -1.82% | 2.20 | 2.16 | 5,321,300 | 7.05 | 3.94 | — |
| 20 พ.ย. 68 | 2.24 | 2.20 | -0.06 | -2.65% | 2.28 | 2.18 | 15,506,300 | 7.18 | 3.86 | — |
| 19 พ.ย. 68 | 2.26 | 2.26 | 0.00 | 0.00% | 2.28 | 2.22 | 5,943,200 | 7.37 | 3.76 | — |
| 18 พ.ย. 68 | 2.30 | 2.26 | -0.04 | -1.74% | 2.32 | 2.24 | 4,267,300 | 7.37 | 3.76 | — |
| 17 พ.ย. 68 | 2.26 | 2.30 | 0.00 | 0.00% | 2.34 | 2.26 | 6,637,700 | 7.50 | 3.70 | — |
| 14 พ.ย. 68 | 2.36 | 2.30 | -0.06 | -2.54% | 2.36 | 2.24 | 6,945,000 | 7.50 | 3.70 | — |
| 13 พ.ย. 68 | 2.34 | 2.36 | +0.04 | +1.72% | 2.38 | 2.32 | 3,349,100 | 7.70 | 3.60 | — |
| 12 พ.ย. 68 | 2.44 | 2.32 | -0.12 | -4.92% | 2.44 | 2.32 | 8,001,600 | 7.57 | 3.66 | — |
| 11 พ.ย. 68 | 2.48 | 2.44 | -0.02 | -0.81% | 2.52 | 2.40 | 17,166,100 | 7.96 | 3.48 | — |
| 10 พ.ย. 68 | 2.40 | 2.46 | +0.04 | +1.65% | 2.48 | 2.38 | 4,830,100 | 8.29 | 3.46 | — |
| 07 พ.ย. 68 | 2.46 | 2.42 | -0.02 | -0.82% | 2.54 | 2.40 | 17,334,100 | 8.16 | 3.51 | — |
| 06 พ.ย. 68 | 2.52 | 2.44 | -0.10 | -3.94% | 2.52 | 2.32 | 24,974,700 | 8.22 | 3.48 | — |
| 05 พ.ย. 68 | 2.54 | 2.54 | 0.00 | 0.00% | 2.58 | 2.52 | 5,370,700 | 8.56 | 3.35 | — |
| 04 พ.ย. 68 | 2.52 | 2.54 | +0.02 | +0.79% | 2.56 | 2.50 | 4,787,000 | 8.56 | 3.35 | — |
| 03 พ.ย. 68 | 2.58 | 2.52 | -0.04 | -1.56% | 2.62 | 2.52 | 4,132,200 | 8.49 | 3.37 | — |
| 31 ต.ค. 68 | 2.52 | 2.56 | +0.02 | +0.79% | 2.56 | 2.52 | 4,377,400 | 8.63 | 3.32 | — |
| 30 ต.ค. 68 | 2.50 | 2.54 | +0.04 | +1.60% | 2.60 | 2.48 | 9,474,300 | 8.56 | 3.35 | — |
| 29 ต.ค. 68 | 2.52 | 2.50 | 0.00 | 0.00% | 2.52 | 2.48 | 2,070,300 | 8.43 | 3.40 | — |
| 28 ต.ค. 68 | 2.56 | 2.50 | -0.04 | -1.57% | 2.56 | 2.48 | 6,686,800 | 8.43 | 3.40 | — |
| 27 ต.ค. 68 | 2.62 | 2.54 | -0.08 | -3.05% | 2.64 | 2.54 | 6,984,400 | 8.56 | 3.35 | — |
| 24 ต.ค. 68 | 2.60 | 2.62 | +0.04 | +1.55% | 2.66 | 2.56 | 9,959,000 | 8.83 | 3.24 | — |
| 22 ต.ค. 68 | 2.56 | 2.58 | +0.04 | +1.57% | 2.60 | 2.56 | 6,290,800 | 8.69 | 3.29 | — |
| 21 ต.ค. 68 | 2.58 | 2.54 | -0.02 | -0.78% | 2.60 | 2.52 | 4,781,400 | 8.56 | 3.35 | — |
| 20 ต.ค. 68 | 2.58 | 2.56 | 0.00 | 0.00% | 2.62 | 2.56 | 4,621,400 | 8.63 | 3.32 | — |
| 17 ต.ค. 68 | 2.56 | 2.56 | -0.02 | -0.78% | 2.66 | 2.54 | 13,709,200 | 8.63 | 3.32 | — |
| 16 ต.ค. 68 | 2.58 | 2.58 | +0.02 | +0.78% | 2.62 | 2.56 | 5,217,400 | 8.69 | 3.29 | — |
| 15 ต.ค. 68 | 2.58 | 2.56 | -0.02 | -0.78% | 2.60 | 2.52 | 14,092,000 | 8.63 | 3.32 | — |