บริษัท คริสเตียนีและนีลเส็น (ไทย) จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
1.65
+0.06 (+3.77%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.96
/
สูงสุด
1.79
0.96
1.79
ราคาปัจจุบัน 1.65 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CNT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | — |
| 26 ธ.ค. 68 | 1.05 | 1.00 | -0.06 | -5.66% | 1.05 | 0.99 | 1,359,800 | 14.12 | 4.00 | — |
| 25 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1,200 | 14.96 | 3.77 | — |
| 24 ธ.ค. 68 | 1.11 | 1.06 | -0.03 | -2.75% | 1.11 | 1.06 | 3,100 | 14.96 | 3.77 | — |
| 23 ธ.ค. 68 | 1.08 | 1.09 | +0.01 | +0.93% | 1.10 | 1.07 | 8,500 | 15.39 | 3.67 | — |
| 22 ธ.ค. 68 | 1.08 | 1.08 | +0.02 | +1.89% | 1.08 | 1.07 | 7,200 | 15.25 | 3.70 | — |
| 19 ธ.ค. 68 | 1.03 | 1.06 | -0.02 | -1.85% | 1.06 | 1.03 | 28,100 | 14.96 | 3.77 | — |
| 18 ธ.ค. 68 | 1.03 | 1.08 | +0.04 | +3.85% | 1.08 | 1.02 | 220,400 | 15.25 | 3.70 | — |
| 17 ธ.ค. 68 | 1.04 | 1.04 | -0.01 | -0.95% | 1.05 | 1.04 | 4,700 | 14.68 | 3.85 | — |
| 16 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 22,200 | 14.82 | 3.81 | — |
| 15 ธ.ค. 68 | 1.06 | 1.05 | +0.02 | +1.94% | 1.08 | 1.04 | 90,200 | 14.82 | 3.81 | — |
| 12 ธ.ค. 68 | 1.02 | 1.03 | -0.02 | -1.90% | 1.05 | 1.02 | 31,800 | 14.54 | 3.88 | — |
| 11 ธ.ค. 68 | 1.06 | 1.05 | -0.02 | -1.87% | 1.06 | 1.05 | 250,200 | 14.82 | 3.81 | — |
| 09 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.10 | 3.74 | — |
| 08 ธ.ค. 68 | 1.07 | 1.07 | +0.01 | +0.94% | 1.10 | 1.07 | 47,000 | 15.10 | 3.74 | — |
| 04 ธ.ค. 68 | 1.08 | 1.06 | -0.04 | -3.64% | 1.09 | 1.03 | 22,200 | 14.96 | 3.77 | — |
| 03 ธ.ค. 68 | 1.06 | 1.10 | +0.03 | +2.80% | 1.10 | 1.06 | 3,600 | 15.53 | 3.64 | — |
| 02 ธ.ค. 68 | 1.11 | 1.07 | -0.01 | -0.93% | 1.12 | 1.07 | 6,700 | 15.10 | 3.74 | — |
| 01 ธ.ค. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 7,500 | 15.25 | 3.70 | — |
| 28 พ.ย. 68 | 1.10 | 1.08 | -0.03 | -2.70% | 1.10 | 1.08 | 2,100 | 15.25 | 3.70 | — |
| 27 พ.ย. 68 | 1.08 | 1.11 | +0.04 | +3.74% | 1.11 | 1.08 | 15,600 | 15.67 | 3.60 | — |
| 26 พ.ย. 68 | 1.05 | 1.07 | -0.03 | -2.73% | 1.07 | 1.04 | 445,000 | 15.10 | 3.74 | — |
| 25 พ.ย. 68 | 1.10 | 1.10 | +0.05 | +4.76% | 1.10 | 1.10 | 100 | 15.53 | 3.64 | — |
| 24 พ.ย. 68 | 1.09 | 1.05 | -0.02 | -1.87% | 1.09 | 1.05 | 900 | 14.82 | 3.81 | — |
| 21 พ.ย. 68 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 129,600 | 15.10 | 3.74 | — |
| 20 พ.ย. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 2,900 | 15.25 | 3.70 | — |
| 19 พ.ย. 68 | 1.11 | 1.08 | -0.02 | -1.82% | 1.11 | 1.08 | 5,800 | 15.25 | 3.70 | — |
| 18 พ.ย. 68 | 1.07 | 1.10 | +0.02 | +1.85% | 1.10 | 1.07 | 34,000 | 15.53 | 3.64 | — |
| 17 พ.ย. 68 | 1.08 | 1.08 | +0.03 | +2.86% | 1.09 | 1.07 | 223,100 | 15.25 | 3.70 | — |
| 14 พ.ย. 68 | 1.09 | 1.05 | -0.03 | -2.78% | 1.09 | 1.05 | 29,000 | 14.82 | 3.81 | — |
| 13 พ.ย. 68 | 1.09 | 1.08 | 0.00 | 0.00% | 1.09 | 1.06 | 7,700 | 16.56 | 3.70 | — |
| 12 พ.ย. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 8,900 | 16.56 | 3.70 | — |
| 11 พ.ย. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 40,400 | 16.56 | 3.70 | — |
| 10 พ.ย. 68 | 1.10 | 1.08 | -0.01 | -0.92% | 1.11 | 1.03 | 246,400 | 16.56 | 3.70 | — |
| 07 พ.ย. 68 | 1.10 | 1.09 | -0.03 | -2.68% | 1.10 | 1.09 | 25,000 | 16.71 | 3.67 | — |
| 06 พ.ย. 68 | 1.09 | 1.12 | +0.03 | +2.75% | 1.12 | 1.09 | 10,100 | 17.17 | 3.57 | — |
| 05 พ.ย. 68 | 1.10 | 1.09 | +0.01 | +0.93% | 1.12 | 1.09 | 7,300 | 16.71 | 3.67 | — |
| 04 พ.ย. 68 | 1.10 | 1.08 | -0.02 | -1.82% | 1.12 | 1.08 | 102,400 | 16.56 | 3.70 | — |
| 03 พ.ย. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.12 | 1.10 | 15,900 | 16.86 | 3.64 | — |
| 31 ต.ค. 68 | 1.12 | 1.10 | -0.01 | -0.90% | 1.12 | 1.10 | 22,000 | 16.86 | 3.64 | — |
| 30 ต.ค. 68 | 1.10 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 43,000 | 17.02 | 3.60 | — |
| 29 ต.ค. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.12 | 1.10 | 38,300 | 16.86 | 3.64 | — |
| 28 ต.ค. 68 | 1.12 | 1.12 | +0.02 | +1.82% | 1.12 | 1.11 | 20,600 | 17.17 | 3.57 | — |
| 27 ต.ค. 68 | 1.09 | 1.10 | 0.00 | 0.00% | 1.10 | 1.09 | 23,000 | 16.86 | 3.64 | — |
| 24 ต.ค. 68 | 1.15 | 1.10 | -0.01 | -0.90% | 1.15 | 1.09 | 84,400 | 16.86 | 3.64 | — |
| 22 ต.ค. 68 | 1.11 | 1.11 | 0.00 | 0.00% | 1.13 | 1.10 | 26,700 | 17.02 | 3.60 | — |
| 21 ต.ค. 68 | 1.12 | 1.11 | +0.01 | +0.91% | 1.12 | 1.11 | 19,000 | 17.02 | 3.60 | — |
| 20 ต.ค. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.13 | 1.09 | 243,900 | 16.86 | 3.64 | — |
| 17 ต.ค. 68 | 1.11 | 1.12 | -0.01 | -0.88% | 1.13 | 1.11 | 270,000 | 17.17 | 3.57 | — |
| 16 ต.ค. 68 | 1.14 | 1.13 | -0.01 | -0.88% | 1.18 | 1.12 | 755,100 | 17.32 | 3.54 | — |
| 15 ต.ค. 68 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.14 | 88,000 | 17.48 | 3.51 | — |
| 14 ต.ค. 68 | 1.16 | 1.15 | +0.02 | +1.77% | 1.16 | 1.12 | 249,200 | 17.63 | 3.48 | — |
| 10 ต.ค. 68 | 1.10 | 1.13 | +0.04 | +3.67% | 1.15 | 1.10 | 576,000 | 17.32 | 3.54 | — |
| 09 ต.ค. 68 | 1.11 | 1.09 | 0.00 | 0.00% | 1.11 | 1.09 | 65,800 | 16.71 | 3.67 | — |
| 08 ต.ค. 68 | 1.11 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 32,400 | 16.71 | 3.67 | — |
| 07 ต.ค. 68 | 1.09 | 1.10 | 0.00 | 0.00% | 1.11 | 1.09 | 66,500 | 16.86 | 3.64 | — |
| 06 ต.ค. 68 | 1.09 | 1.10 | +0.02 | +1.85% | 1.11 | 1.08 | 152,300 | 16.86 | 3.64 | — |
| 03 ต.ค. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.08 | 138,600 | 16.56 | 3.70 | — |
| 02 ต.ค. 68 | 1.09 | 1.08 | -0.01 | -0.92% | 1.10 | 1.08 | 120,500 | 16.56 | 3.70 | — |
| 01 ต.ค. 68 | 1.10 | 1.09 | -0.02 | -1.80% | 1.10 | 1.07 | 308,300 | 16.71 | 3.67 | — |
| 30 ก.ย. 68 | 1.09 | 1.11 | +0.01 | +0.91% | 1.18 | 1.09 | 586,600 | 17.02 | 3.60 | — |
| 29 ก.ย. 68 | 1.08 | 1.10 | +0.01 | +0.92% | 1.12 | 1.08 | 38,500 | 16.86 | 3.64 | — |
| 26 ก.ย. 68 | 1.10 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 35,700 | 16.71 | 3.67 | — |
| 25 ก.ย. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.12 | 1.09 | 61,800 | 16.86 | 3.64 | — |
| 24 ก.ย. 68 | 1.09 | 1.10 | 0.00 | 0.00% | 1.12 | 1.08 | 35,400 | 16.86 | 3.64 | — |
| 23 ก.ย. 68 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.08 | 358,200 | 16.86 | 3.64 | — |
| 22 ก.ย. 68 | 1.13 | 1.11 | 0.00 | 0.00% | 1.13 | 1.09 | 196,600 | 17.02 | 3.60 | — |
| 19 ก.ย. 68 | 1.10 | 1.11 | +0.02 | +1.83% | 1.13 | 1.10 | 937,300 | 17.02 | 3.60 | — |
| 18 ก.ย. 68 | 1.11 | 1.09 | -0.03 | -2.68% | 1.12 | 1.09 | 803,300 | 16.71 | 3.67 | — |
| 17 ก.ย. 68 | 1.13 | 1.12 | -0.01 | -0.88% | 1.14 | 1.11 | 272,200 | 17.17 | 3.57 | — |
| 16 ก.ย. 68 | 1.15 | 1.13 | -0.01 | -0.88% | 1.15 | 1.13 | 181,600 | 17.32 | 3.54 | — |
| 15 ก.ย. 68 | 1.13 | 1.14 | +0.02 | +1.79% | 1.14 | 1.11 | 458,400 | 17.48 | 3.51 | — |
| 12 ก.ย. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.13 | 1.12 | 331,800 | 17.17 | 3.57 | — |
| 11 ก.ย. 68 | 1.16 | 1.12 | -0.02 | -1.75% | 1.20 | 1.11 | 1,299,000 | 17.17 | 3.57 | — |
| 10 ก.ย. 68 | 1.18 | 1.14 | -0.03 | -2.56% | 1.18 | 1.14 | 344,700 | 17.48 | 3.51 | — |
| 09 ก.ย. 68 | 1.13 | 1.17 | +0.04 | +3.54% | 1.26 | 1.13 | 4,655,300 | 17.94 | 3.42 | — |
| 08 ก.ย. 68 | 1.14 | 1.13 | +0.01 | +0.89% | 1.14 | 1.10 | 408,500 | 17.32 | 3.54 | — |
| 05 ก.ย. 68 | 1.11 | 1.12 | 0.00 | 0.00% | 1.19 | 1.11 | 3,048,400 | 17.17 | 3.57 | — |
| 04 ก.ย. 68 | 1.04 | 1.12 | +0.09 | +8.74% | 1.16 | 1.04 | 5,994,600 | 17.17 | 3.57 | — |
| 03 ก.ย. 68 | 1.03 | 1.03 | 0.00 | 0.00% | 1.05 | 1.02 | 310,000 | 15.79 | 3.88 | — |
| 02 ก.ย. 68 | 1.02 | 1.03 | +0.01 | +0.98% | 1.07 | 1.01 | 599,000 | 15.79 | 3.88 | — |
| 01 ก.ย. 68 | 1.03 | 1.02 | -0.01 | -0.97% | 1.07 | 1.01 | 467,800 | 15.64 | 3.92 | — |
| 29 ส.ค. 68 | 0.97 | 1.03 | +0.05 | +5.10% | 1.19 | 0.96 | 3,035,100 | 15.79 | 3.88 | — |