บริษัท คริสเตียนีและนีลเส็น (ไทย) จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
2.98
0.04 (1.32%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.97
/
สูงสุด
3.56
0.97
3.56
ราคาปัจจุบัน 2.98 ·
อยู่ที่ 78% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CNT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 2.98 | 2.98 | -0.04 | -1.32% | 3.08 | 2.98 | 927,500 | 13.96 | 1.68 | — |
| 21 ต.ค. 69 | 3.08 | 3.02 | -0.02 | -0.66% | 3.08 | 2.88 | 2,126,200 | 14.15 | 1.66 | — |
| 20 ต.ค. 69 | 2.98 | 3.04 | +0.02 | +0.66% | 3.22 | 2.98 | 2,548,600 | 14.24 | 1.64 | — |
| 19 ต.ค. 69 | 3.00 | 3.02 | -0.04 | -1.31% | 3.08 | 2.98 | 1,762,500 | 14.15 | 1.66 | — |
| 15 ต.ค. 69 | 3.18 | 3.06 | -0.12 | -3.77% | 3.18 | 3.00 | 1,948,000 | 14.33 | 1.63 | — |
| 14 ต.ค. 69 | 3.22 | 3.18 | -0.04 | -1.24% | 3.26 | 3.18 | 397,100 | 14.90 | 1.57 | — |
| 12 ต.ค. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.28 | 3.16 | 444,400 | 15.08 | 1.55 | — |
| 09 ต.ค. 69 | 3.24 | 3.24 | +0.04 | +1.25% | 3.26 | 3.16 | 921,000 | 15.18 | 1.54 | — |
| 08 ต.ค. 69 | 3.30 | 3.20 | -0.10 | -3.03% | 3.34 | 3.20 | 1,077,800 | 14.99 | 1.56 | — |
| 07 ต.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.42 | 3.28 | 1,773,500 | 15.46 | 1.52 | — |
| 06 ต.ค. 69 | 3.28 | 3.30 | +0.04 | +1.23% | 3.36 | 3.26 | 739,100 | 15.46 | 1.52 | — |
| 05 ต.ค. 69 | 3.34 | 3.26 | -0.06 | -1.81% | 3.34 | 3.18 | 426,800 | 15.27 | 1.53 | — |
| 02 ต.ค. 69 | 3.22 | 3.32 | +0.10 | +3.11% | 3.36 | 3.20 | 361,500 | 15.55 | 1.51 | — |
| 01 ต.ค. 69 | 3.36 | 3.22 | -0.08 | -2.42% | 3.38 | 3.22 | 221,600 | 15.08 | 1.55 | — |
| 30 ก.ย. 69 | 3.34 | 3.30 | -0.06 | -1.79% | 3.40 | 3.18 | 1,132,400 | 15.46 | 1.52 | — |
| 29 ก.ย. 69 | 3.30 | 3.36 | +0.08 | +2.44% | 3.38 | 3.26 | 1,060,100 | 15.74 | 1.49 | — |
| 28 ก.ย. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.38 | 3.24 | 424,300 | 15.37 | 1.52 | — |
| 25 ก.ย. 69 | 3.24 | 3.30 | +0.10 | +3.13% | 3.40 | 3.22 | 558,600 | 15.46 | 1.52 | — |
| 24 ก.ย. 69 | 3.46 | 3.20 | -0.22 | -6.43% | 3.50 | 3.20 | 1,104,600 | 14.99 | 1.56 | — |
| 23 ก.ย. 69 | 3.32 | 3.42 | +0.08 | +2.40% | 3.48 | 3.26 | 1,614,500 | 16.02 | 1.46 | — |
| 22 ก.ย. 69 | 3.24 | 3.34 | +0.10 | +3.09% | 3.38 | 3.24 | 878,300 | 15.65 | 1.50 | — |
| 21 ก.ย. 69 | 3.18 | 3.24 | +0.04 | +1.25% | 3.30 | 3.18 | 749,200 | 15.18 | 1.54 | — |
| 18 ก.ย. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.26 | 3.18 | 122,200 | 14.99 | 1.56 | — |
| 17 ก.ย. 69 | 3.18 | 3.20 | -0.02 | -0.62% | 3.22 | 3.18 | 172,800 | 14.99 | 1.56 | — |
| 16 ก.ย. 69 | 3.14 | 3.22 | +0.02 | +0.63% | 3.24 | 3.12 | 897,600 | 15.08 | 1.55 | — |
| 15 ก.ย. 69 | 3.16 | 3.20 | 0.00 | 0.00% | 3.28 | 3.16 | 673,700 | 14.99 | 1.56 | — |
| 14 ก.ย. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.24 | 3.04 | 665,000 | 14.99 | 1.56 | — |
| 11 ก.ย. 69 | 3.28 | 3.20 | -0.10 | -3.03% | 3.28 | 3.18 | 1,079,400 | 14.99 | 1.56 | — |
| 10 ก.ย. 69 | 3.40 | 3.30 | -0.10 | -2.94% | 3.48 | 3.30 | 2,360,100 | 15.46 | 1.52 | — |
| 09 ก.ย. 69 | 3.22 | 3.40 | +0.20 | +6.25% | 3.46 | 3.22 | 7,016,300 | 15.93 | 1.47 | — |
| 08 ก.ย. 69 | 3.12 | 3.20 | +0.06 | +1.91% | 3.26 | 3.08 | 1,273,600 | 14.99 | 1.56 | — |
| 07 ก.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.20 | 3.12 | 257,300 | 14.71 | 1.59 | — |
| 04 ก.ย. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.24 | 3.10 | 979,400 | 14.71 | 1.59 | — |
| 03 ก.ย. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.24 | 2.96 | 3,787,100 | 14.62 | 1.60 | — |
| 02 ก.ย. 69 | 3.16 | 3.10 | -0.08 | -2.52% | 3.20 | 3.08 | 2,534,600 | 14.52 | 1.61 | — |
| 01 ก.ย. 69 | 3.24 | 3.18 | -0.08 | -2.45% | 3.30 | 3.16 | 2,400,200 | 14.90 | 1.57 | — |
| 31 ส.ค. 69 | 3.32 | 3.26 | -0.06 | -1.81% | 3.56 | 3.24 | 7,455,800 | 15.27 | 1.53 | — |
| 28 ส.ค. 69 | 3.32 | 3.32 | -0.04 | -1.19% | 3.40 | 3.28 | 6,059,100 | 15.55 | 1.51 | — |
| 27 ส.ค. 69 | 3.34 | 3.36 | +0.02 | +0.60% | 3.38 | 3.32 | 6,891,100 | 15.74 | 1.49 | — |
| 26 ส.ค. 69 | 3.32 | 3.34 | -0.04 | -1.18% | 3.40 | 3.32 | 7,420,700 | 15.65 | 1.50 | — |
| 25 ส.ค. 69 | 3.08 | 3.38 | +0.38 | +12.67% | 3.52 | 2.96 | 22,037,700 | 15.83 | 1.48 | — |
| 24 ส.ค. 69 | 2.94 | 3.00 | -0.08 | -2.60% | 3.10 | 2.94 | 3,531,900 | 14.05 | 1.67 | — |
| 21 ส.ค. 69 | 2.98 | 3.08 | +0.06 | +1.99% | 3.16 | 2.98 | 7,852,500 | 14.43 | 1.62 | — |
| 20 ส.ค. 69 | 3.10 | 3.02 | +0.06 | +2.03% | 3.18 | 2.98 | 13,360,000 | 14.15 | 1.66 | — |
| 19 ส.ค. 69 | 2.72 | 2.96 | +0.18 | +6.47% | 3.02 | 2.68 | 15,418,100 | 13.87 | 1.69 | — |
| 18 ส.ค. 69 | 2.34 | 2.78 | +0.52 | +23.01% | 2.82 | 2.24 | 39,001,200 | 13.02 | 1.80 | — |
| 17 ส.ค. 69 | 2.10 | 2.26 | +0.53 | +30.64% | 2.26 | 2.02 | 17,275,300 | 10.59 | 2.21 | — |
| 14 ส.ค. 69 | 1.76 | 1.73 | -0.03 | -1.70% | 1.79 | 1.70 | 861,900 | 25.97 | 2.89 | — |
| 13 ส.ค. 69 | 1.78 | 1.76 | -0.02 | -1.12% | 1.82 | 1.76 | 583,700 | 26.42 | 2.84 | — |
| 11 ส.ค. 69 | 1.84 | 1.78 | -0.06 | -3.26% | 1.84 | 1.78 | 995,100 | 26.72 | 2.81 | — |
| 10 ส.ค. 69 | 1.85 | 1.84 | 0.00 | 0.00% | 1.89 | 1.82 | 616,800 | 27.62 | 2.72 | — |
| 07 ส.ค. 69 | 1.85 | 1.84 | -0.02 | -1.08% | 1.91 | 1.84 | 520,600 | 27.62 | 2.72 | — |
| 06 ส.ค. 69 | 1.87 | 1.86 | +0.01 | +0.54% | 1.92 | 1.85 | 442,400 | 27.92 | 2.69 | — |
| 05 ส.ค. 69 | 1.84 | 1.85 | 0.00 | 0.00% | 1.88 | 1.83 | 486,500 | 27.77 | 2.70 | — |
| 04 ส.ค. 69 | 1.83 | 1.85 | +0.03 | +1.65% | 1.90 | 1.82 | 839,800 | 27.77 | 2.70 | — |
| 03 ส.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.89 | 1.80 | 1,033,300 | 27.32 | 2.75 | — |
| 31 ก.ค. 69 | 1.78 | 1.81 | +0.04 | +2.26% | 1.84 | 1.77 | 1,411,200 | 27.17 | 2.76 | — |
| 30 ก.ค. 69 | 1.85 | 1.77 | -0.05 | -2.75% | 1.85 | 1.70 | 1,965,000 | 26.57 | 2.82 | — |
| 27 ก.ค. 69 | 1.94 | 1.82 | -0.14 | -7.14% | 1.97 | 1.78 | 4,949,800 | 27.32 | 2.75 | — |
| 24 ก.ค. 69 | 1.96 | 1.96 | -0.01 | -0.51% | 1.98 | 1.92 | 701,900 | 29.42 | 2.55 | — |
| 23 ก.ค. 69 | 2.04 | 1.97 | -0.05 | -2.48% | 2.04 | 1.97 | 2,258,400 | 29.57 | 2.54 | — |
| 22 ก.ค. 69 | 2.10 | 2.02 | -0.06 | -2.88% | 2.10 | 2.00 | 955,500 | 30.32 | 2.48 | — |
| 21 ก.ค. 69 | 2.02 | 2.08 | +0.08 | +4.00% | 2.16 | 2.00 | 5,062,600 | 31.22 | 2.40 | — |
| 20 ก.ค. 69 | 2.08 | 2.00 | -0.08 | -3.85% | 2.08 | 1.96 | 1,043,700 | 30.02 | 2.50 | — |
| 17 ก.ค. 69 | 2.00 | 2.08 | +0.04 | +1.96% | 2.08 | 1.99 | 1,173,200 | 31.22 | 2.40 | — |
| 16 ก.ค. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.08 | 2.04 | 1,259,500 | 30.62 | 2.45 | — |
| 15 ก.ค. 69 | 2.08 | 2.02 | -0.06 | -2.88% | 2.18 | 2.02 | 6,367,200 | 30.32 | 2.48 | — |
| 14 ก.ค. 69 | 1.80 | 2.08 | +0.25 | +13.66% | 2.14 | 1.80 | 13,560,900 | 31.22 | 2.40 | — |
| 13 ก.ค. 69 | 1.65 | 1.83 | +0.20 | +12.27% | 1.98 | 1.63 | 25,739,600 | 27.47 | 2.73 | — |
| 10 ก.ค. 69 | 1.57 | 1.63 | +0.06 | +3.82% | 1.66 | 1.56 | 1,215,000 | 24.47 | 3.07 | — |
| 09 ก.ค. 69 | 1.49 | 1.57 | +0.07 | +4.67% | 1.59 | 1.49 | 703,600 | 23.57 | 3.18 | — |
| 08 ก.ค. 69 | 1.57 | 1.50 | -0.07 | -4.46% | 1.57 | 1.50 | 1,024,100 | 22.52 | 3.33 | — |
| 07 ก.ค. 69 | 1.58 | 1.57 | -0.01 | -0.63% | 1.58 | 1.55 | 402,600 | 23.57 | 3.18 | — |
| 06 ก.ค. 69 | 1.55 | 1.58 | +0.03 | +1.94% | 1.58 | 1.52 | 431,600 | 23.72 | 3.16 | — |
| 03 ก.ค. 69 | 1.59 | 1.55 | -0.05 | -3.13% | 1.63 | 1.48 | 4,551,600 | 23.27 | 3.23 | — |
| 02 ก.ค. 69 | 1.63 | 1.60 | -0.03 | -1.84% | 1.63 | 1.52 | 3,179,800 | 24.02 | 3.13 | — |
| 01 ก.ค. 69 | 1.61 | 1.63 | +0.01 | +0.62% | 1.70 | 1.61 | 1,722,200 | 24.47 | 3.07 | — |
| 30 มิ.ย. 69 | 1.67 | 1.62 | +0.01 | +0.62% | 1.69 | 1.61 | 2,072,300 | 24.32 | 3.09 | — |
| 29 มิ.ย. 69 | 1.61 | 1.61 | +0.02 | +1.26% | 1.65 | 1.59 | 2,016,200 | 24.17 | 3.11 | — |
| 26 มิ.ย. 69 | 1.63 | 1.59 | -0.04 | -2.45% | 1.63 | 1.58 | 480,100 | 23.87 | 3.14 | — |
| 25 มิ.ย. 69 | 1.65 | 1.63 | -0.02 | -1.21% | 1.65 | 1.62 | 472,000 | 24.47 | 3.07 | — |
| 24 มิ.ย. 69 | 1.59 | 1.65 | +0.06 | +3.77% | 1.65 | 1.59 | 2,414,400 | 24.77 | 3.03 | — |
| 23 มิ.ย. 69 | 1.65 | 1.59 | -0.04 | -2.45% | 1.66 | 1.58 | 1,203,400 | 23.87 | 3.14 | — |
| 22 มิ.ย. 69 | 1.65 | 1.63 | -0.02 | -1.21% | 1.65 | 1.60 | 560,000 | 24.47 | 3.07 | — |
| 19 มิ.ย. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.77 | 1.65 | 3,336,300 | 24.77 | 3.03 | — |
| 18 มิ.ย. 69 | 1.68 | 1.64 | -0.02 | -1.20% | 1.68 | 1.62 | 570,200 | 24.62 | 3.05 | — |
| 17 มิ.ย. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.71 | 1.65 | 1,586,400 | 24.92 | 3.01 | — |
| 16 มิ.ย. 69 | 1.67 | 1.65 | -0.02 | -1.20% | 1.67 | 1.60 | 1,090,000 | 24.77 | 3.03 | — |
| 15 มิ.ย. 69 | 1.68 | 1.67 | -0.04 | -2.34% | 1.72 | 1.63 | 3,010,000 | 25.07 | 2.99 | — |
| 12 มิ.ย. 69 | 1.51 | 1.71 | +0.21 | +14.00% | 1.77 | 1.51 | 14,820,000 | 25.67 | 2.92 | — |
| 11 มิ.ย. 69 | 1.47 | 1.50 | 0.00 | 0.00% | 1.54 | 1.47 | 470,000 | 22.52 | 3.33 | — |
| 10 มิ.ย. 69 | 1.58 | 1.50 | -0.10 | -6.25% | 1.60 | 1.47 | 1,980,000 | 22.52 | 3.33 | — |
| 09 มิ.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.55 | 1,280,000 | 24.02 | 3.13 | — |
| 08 มิ.ย. 69 | 1.65 | 1.60 | -0.08 | -4.76% | 1.66 | 1.58 | 1,690,000 | 24.02 | 3.13 | — |
| 05 มิ.ย. 69 | 1.69 | 1.68 | +0.03 | +1.82% | 1.76 | 1.66 | 4,080,000 | 25.22 | 2.98 | — |
| 04 มิ.ย. 69 | 1.70 | 1.65 | -0.04 | -2.37% | 1.73 | 1.63 | 1,010,000 | 24.77 | 3.03 | — |
| 02 มิ.ย. 69 | 1.65 | 1.69 | +0.03 | +1.81% | 1.74 | 1.65 | 2,010,000 | 25.37 | 2.96 | — |
| 29 พ.ค. 69 | 1.63 | 1.66 | +0.09 | +5.73% | 1.79 | 1.63 | 19,690,000 | 24.92 | 3.01 | — |
| 28 พ.ค. 69 | 1.46 | 1.57 | +0.13 | +9.03% | 1.59 | 1.45 | 10,650,000 | 23.57 | 3.18 | — |
| 27 พ.ค. 69 | 1.35 | 1.44 | +0.09 | +6.67% | 1.55 | 1.35 | 8,940,000 | 21.62 | 3.47 | — |
| 26 พ.ค. 69 | 1.32 | 1.35 | +0.03 | +2.27% | 1.41 | 1.32 | 3,520,000 | 20.26 | 3.70 | — |
| 25 พ.ค. 69 | 1.31 | 1.32 | +0.02 | +1.54% | 1.35 | 1.29 | 770,000 | 19.81 | 3.79 | — |
| 22 พ.ค. 69 | 1.31 | 1.30 | -0.02 | -1.52% | 1.34 | 1.28 | 1,510,000 | 19.51 | 3.85 | — |
| 21 พ.ค. 69 | 1.34 | 1.32 | -0.01 | -0.75% | 1.36 | 1.30 | 1,160,000 | 19.81 | 3.79 | — |
| 20 พ.ค. 69 | 1.30 | 1.33 | +0.03 | +2.31% | 1.43 | 1.30 | 4,890,000 | 19.96 | 3.76 | — |
| 19 พ.ค. 69 | 1.28 | 1.30 | +0.03 | +2.36% | 1.37 | 1.24 | 2,720,000 | 19.51 | 3.85 | — |
| 18 พ.ค. 69 | 1.28 | 1.27 | -0.03 | -2.31% | 1.30 | 1.23 | 940,000 | 19.06 | 3.94 | — |
| 15 พ.ค. 69 | 1.26 | 1.30 | +0.04 | +3.17% | 1.32 | 1.24 | 2,640,000 | 17.13 | 3.85 | — |
| 14 พ.ค. 69 | 1.39 | 1.26 | -0.19 | -13.10% | 1.42 | 1.23 | 8,763,400 | 16.61 | 3.97 | — |
| 13 พ.ค. 69 | 1.15 | 1.45 | +0.30 | +26.09% | 1.49 | 1.13 | 22,222,600 | 19.11 | 3.45 | — |
| 12 พ.ค. 69 | 1.22 | 1.15 | -0.07 | -5.74% | 1.25 | 1.14 | 3,850,200 | 15.16 | 4.35 | — |
| 11 พ.ค. 69 | 1.40 | 1.22 | -0.18 | -12.86% | 1.52 | 1.20 | 13,006,300 | 16.08 | 4.10 | — |
| 08 พ.ค. 69 | 1.21 | 1.40 | +0.20 | +16.67% | 1.41 | 1.18 | 15,776,100 | 18.45 | 3.57 | — |
| 07 พ.ค. 69 | 1.07 | 1.20 | +0.15 | +14.29% | 1.28 | 1.07 | 8,295,900 | 15.82 | 4.17 | — |
| 06 พ.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.09 | 1.04 | 57,000 | 13.84 | 4.76 | — |
| 05 พ.ค. 69 | 1.05 | 1.05 | +0.03 | +2.94% | 1.05 | 1.05 | 11,300 | 13.84 | 4.76 | — |
| 30 เม.ย. 69 | 1.02 | 1.02 | -0.02 | -1.92% | 1.04 | 1.02 | 1,500 | 13.44 | 4.90 | — |
| 29 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.71 | 4.81 | — |
| 28 เม.ย. 69 | 1.04 | 1.04 | -0.01 | -0.95% | 1.04 | 1.04 | 1,200 | 13.71 | 4.81 | — |
| 27 เม.ย. 69 | 1.03 | 1.05 | +0.01 | +0.96% | 1.06 | 1.01 | 20,900 | 13.84 | 4.76 | — |
| 24 เม.ย. 69 | 1.00 | 1.04 | +0.02 | +1.96% | 1.04 | 1.00 | 3,900 | 13.71 | 4.81 | — |
| 23 เม.ย. 69 | 1.00 | 1.02 | -0.01 | -0.97% | 1.02 | 1.00 | 11,400 | 13.44 | 4.90 | — |
| 22 เม.ย. 69 | 1.03 | 1.03 | -0.01 | -0.96% | 1.05 | 1.01 | 7,400 | 13.58 | 4.85 | — |
| 21 เม.ย. 69 | 1.03 | 1.04 | +0.02 | +1.96% | 1.04 | 1.02 | 22,700 | 13.71 | 4.81 | — |
| 20 เม.ย. 69 | 1.04 | 1.02 | -0.02 | -1.92% | 1.06 | 1.02 | 32,400 | 13.44 | 4.90 | — |
| 17 เม.ย. 69 | 1.02 | 1.04 | +0.02 | +1.96% | 1.04 | 1.02 | 13,500 | 13.71 | 4.81 | — |
| 10 เม.ย. 69 | 1.03 | 1.02 | 0.00 | 0.00% | 1.04 | 1.02 | 10,700 | 13.44 | 4.90 | — |
| 09 เม.ย. 69 | 1.02 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 77,400 | 13.44 | 4.90 | — |
| 08 เม.ย. 69 | 1.03 | 1.03 | +0.01 | +0.98% | 1.05 | 1.03 | 11,800 | 13.58 | 4.85 | — |
| 07 เม.ย. 69 | 1.08 | 1.02 | -0.07 | -6.42% | 1.08 | 1.02 | 27,400 | 13.44 | 4.90 | — |
| 03 เม.ย. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.11 | 1.05 | 78,400 | 14.37 | 4.59 | — |
| 02 เม.ย. 69 | 1.03 | 1.09 | +0.06 | +5.83% | 1.14 | 1.03 | 375,200 | 14.37 | 4.59 | — |
| 01 เม.ย. 69 | 1.03 | 1.03 | +0.01 | +0.98% | 1.03 | 1.03 | 38,500 | 13.58 | 4.85 | — |
| 31 มี.ค. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.04 | 1.00 | 16,100 | 13.44 | 4.90 | — |
| 30 มี.ค. 69 | 1.01 | 1.03 | +0.03 | +3.00% | 1.03 | 1.01 | 8,400 | 13.58 | 4.85 | — |
| 27 มี.ค. 69 | 1.04 | 1.00 | -0.02 | -1.96% | 1.04 | 1.00 | 10,600 | 13.18 | 5.00 | — |
| 26 มี.ค. 69 | 1.00 | 1.02 | +0.01 | +0.99% | 1.02 | 1.00 | 3,000 | 13.44 | 4.90 | — |
| 25 มี.ค. 69 | 1.03 | 1.01 | -0.02 | -1.94% | 1.05 | 1.01 | 14,200 | 13.31 | 4.95 | — |
| 24 มี.ค. 69 | 1.02 | 1.03 | +0.01 | +0.98% | 1.03 | 1.02 | 19,500 | 13.58 | 4.85 | — |
| 23 มี.ค. 69 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.02 | 9,000 | 13.44 | 4.90 | — |
| 20 มี.ค. 69 | 1.03 | 1.01 | -0.02 | -1.94% | 1.03 | 1.01 | 61,100 | 13.31 | 4.95 | — |
| 19 มี.ค. 69 | 1.05 | 1.03 | -0.02 | -1.90% | 1.07 | 1.03 | 60,700 | 13.58 | 4.85 | — |
| 18 มี.ค. 69 | 1.07 | 1.05 | -0.02 | -1.87% | 1.08 | 1.05 | 266,800 | 13.84 | 4.76 | — |
| 17 มี.ค. 69 | 1.02 | 1.07 | +0.04 | +3.88% | 1.14 | 1.02 | 163,200 | 14.10 | 4.67 | — |
| 16 มี.ค. 69 | 1.00 | 1.03 | -0.02 | -1.90% | 1.03 | 1.00 | 120,700 | 13.84 | 4.76 | — |
| 13 มี.ค. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.10 | 1.01 | 367,900 | 13.84 | 4.76 | — |
| 12 มี.ค. 69 | 1.05 | 1.06 | -0.01 | -0.93% | 1.09 | 1.05 | 76,200 | 13.97 | 4.72 | — |
| 11 มี.ค. 69 | 1.05 | 1.07 | -0.02 | -1.83% | 1.07 | 1.05 | 200,600 | 14.10 | 4.67 | — |
| 10 มี.ค. 69 | 1.07 | 1.09 | +0.04 | +3.81% | 1.09 | 1.04 | 11,400 | 14.37 | 4.59 | — |
| 09 มี.ค. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.06 | 1.02 | 23,400 | 13.84 | 4.76 | — |
| 06 มี.ค. 69 | 1.01 | 1.06 | +0.04 | +3.92% | 1.06 | 1.00 | 307,200 | 13.97 | 4.72 | — |
| 05 มี.ค. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.08 | 1.00 | 307,900 | 13.44 | 4.90 | — |
| 04 มี.ค. 69 | 1.07 | 1.03 | -0.04 | -3.74% | 1.10 | 0.98 | 948,800 | 13.58 | 4.85 | — |
| 02 มี.ค. 69 | 1.11 | 1.07 | -0.04 | -3.60% | 1.11 | 1.06 | 394,700 | 14.10 | 4.67 | — |
| 27 ก.พ. 69 | 1.13 | 1.11 | -0.01 | -0.89% | 1.13 | 1.10 | 33,400 | 15.67 | 3.60 | — |
| 26 ก.พ. 69 | 1.11 | 1.12 | -0.02 | -1.75% | 1.16 | 1.10 | 126,500 | 15.81 | 3.57 | — |
| 25 ก.พ. 69 | 1.11 | 1.14 | +0.04 | +3.64% | 1.14 | 1.09 | 77,100 | 16.09 | 3.51 | — |
| 24 ก.พ. 69 | 1.07 | 1.10 | +0.03 | +2.80% | 1.11 | 1.04 | 218,700 | 15.53 | 3.64 | — |
| 23 ก.พ. 69 | 1.08 | 1.07 | -0.02 | -1.83% | 1.09 | 1.07 | 25,200 | 15.10 | 3.74 | — |
| 20 ก.พ. 69 | 1.08 | 1.09 | -0.02 | -1.80% | 1.09 | 1.08 | 85,600 | 15.39 | 3.67 | — |
| 19 ก.พ. 69 | 1.10 | 1.11 | +0.04 | +3.74% | 1.11 | 1.09 | 253,900 | 15.67 | 3.60 | — |
| 18 ก.พ. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 90,100 | 15.10 | 3.74 | — |
| 17 ก.พ. 69 | 1.07 | 1.07 | -0.02 | -1.83% | 1.07 | 1.06 | 160,200 | 15.10 | 3.74 | — |
| 16 ก.พ. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.09 | 1.07 | 18,300 | 15.39 | 3.67 | — |
| 13 ก.พ. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.08 | 28,100 | 15.39 | 3.67 | — |
| 12 ก.พ. 69 | 1.05 | 1.09 | +0.04 | +3.81% | 1.09 | 1.03 | 55,300 | 15.39 | 3.67 | — |
| 11 ก.พ. 69 | 1.05 | 1.05 | +0.01 | +0.96% | 1.06 | 1.02 | 12,600 | 14.82 | 3.81 | — |
| 10 ก.พ. 69 | 1.03 | 1.04 | 0.00 | 0.00% | 1.04 | 1.02 | 18,200 | 14.68 | 3.85 | — |
| 09 ก.พ. 69 | 1.06 | 1.04 | +0.02 | +1.96% | 1.07 | 1.02 | 34,900 | 14.68 | 3.85 | — |
| 06 ก.พ. 69 | 1.04 | 1.02 | -0.03 | -2.86% | 1.04 | 1.02 | 4,100 | 14.40 | 3.92 | — |
| 05 ก.พ. 69 | 1.02 | 1.05 | +0.03 | +2.94% | 1.05 | 1.01 | 189,000 | 14.82 | 3.81 | — |
| 04 ก.พ. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.03 | 1.02 | 49,800 | 14.40 | 3.92 | — |
| 03 ก.พ. 69 | 1.03 | 1.03 | +0.01 | +0.98% | 1.04 | 1.02 | 81,400 | 14.54 | 3.88 | — |
| 02 ก.พ. 69 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.02 | 10,100 | 14.40 | 3.92 | — |
| 30 ม.ค. 69 | 1.03 | 1.01 | -0.02 | -1.94% | 1.03 | 1.01 | 31,200 | 14.26 | 3.96 | — |
| 29 ม.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.03 | 1.02 | 15,600 | 14.54 | 3.88 | — |
| 28 ม.ค. 69 | 1.03 | 1.03 | -0.01 | -0.96% | 1.04 | 1.03 | 86,900 | 14.54 | 3.88 | — |
| 27 ม.ค. 69 | 1.03 | 1.04 | -0.02 | -1.89% | 1.04 | 1.02 | 70,200 | 14.68 | 3.85 | — |
| 26 ม.ค. 69 | 1.02 | 1.06 | +0.04 | +3.92% | 1.06 | 1.02 | 4,700 | 14.96 | 3.77 | — |
| 23 ม.ค. 69 | 1.03 | 1.02 | 0.00 | 0.00% | 1.04 | 1.02 | 16,400 | 14.40 | 3.92 | — |
| 22 ม.ค. 69 | 1.04 | 1.02 | -0.02 | -1.92% | 1.04 | 1.00 | 77,000 | 14.40 | 3.92 | — |
| 21 ม.ค. 69 | 1.04 | 1.04 | -0.02 | -1.89% | 1.04 | 1.04 | 5,000 | 14.68 | 3.85 | — |
| 20 ม.ค. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.04 | 32,100 | 14.96 | 3.77 | — |
| 19 ม.ค. 69 | 1.02 | 1.06 | +0.02 | +1.92% | 1.06 | 0.97 | 59,900 | 14.96 | 3.77 | — |
| 16 ม.ค. 69 | 1.05 | 1.04 | +0.01 | +0.97% | 1.05 | 1.04 | 20,300 | 14.68 | 3.85 | — |
| 15 ม.ค. 69 | 1.03 | 1.03 | -0.01 | -0.96% | 1.03 | 1.03 | 24,500 | 14.54 | 3.88 | — |
| 14 ม.ค. 69 | 1.02 | 1.04 | +0.02 | +1.96% | 1.04 | 1.02 | 13,100 | 14.68 | 3.85 | — |
| 13 ม.ค. 69 | 1.00 | 1.02 | +0.03 | +3.03% | 1.02 | 1.00 | 114,900 | 14.40 | 3.92 | — |
| 12 ม.ค. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 32,600 | 13.98 | 4.04 | — |
| 09 ม.ค. 69 | 1.01 | 0.99 | -0.01 | -1.00% | 1.05 | 0.99 | 272,200 | 13.98 | 4.04 | — |
| 08 ม.ค. 69 | 0.99 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 26,800 | 14.12 | 4.00 | — |
| 07 ม.ค. 69 | 1.00 | 1.00 | +0.01 | +1.01% | 1.00 | 1.00 | 22,900 | 14.12 | 4.00 | — |
| 06 ม.ค. 69 | 1.01 | 0.99 | -0.01 | -1.00% | 1.03 | 0.99 | 241,200 | 13.98 | 4.04 | — |
| 05 ม.ค. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.99 | 54,700 | 14.12 | 4.00 | — |
| 30 ธ.ค. 68 | 0.99 | 1.01 | -0.01 | -0.98% | 1.01 | 0.99 | 24,400 | 14.26 | 3.96 | — |
| 29 ธ.ค. 68 | 1.00 | 1.02 | +0.02 | +2.00% | 1.02 | 1.00 | 24,400 | 14.40 | 3.92 | — |