บริษัท ไทย โคโคนัท จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
5.35
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.94
/
สูงสุด
6.30
4.94
6.30
ราคาปัจจุบัน 5.35 ·
อยู่ที่ 30% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น COCOCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 5.30 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 395,800 | 25.65 | 2.24 | — |
| 21 ต.ค. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 155,000 | 25.65 | 2.24 | — |
| 20 ต.ค. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 299,100 | 25.89 | 2.22 | — |
| 19 ต.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 342,000 | 25.89 | 2.22 | — |
| 15 ต.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 271,500 | 25.89 | 2.22 | — |
| 14 ต.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 129,700 | 26.13 | 2.20 | — |
| 12 ต.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 196,200 | 26.13 | 2.20 | — |
| 09 ต.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 253,400 | 26.37 | 2.18 | — |
| 08 ต.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.40 | 1,052,200 | 26.13 | 2.20 | — |
| 07 ต.ค. 69 | 5.60 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 714,700 | 26.37 | 2.18 | — |
| 06 ต.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 420,700 | 26.61 | 2.16 | — |
| 05 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 583,300 | 26.85 | 2.14 | — |
| 02 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 228,200 | 26.85 | 2.14 | — |
| 01 ต.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 122,500 | 26.85 | 2.14 | — |
| 30 ก.ย. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 903,200 | 26.61 | 2.16 | — |
| 29 ก.ย. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 635,700 | 27.09 | 2.12 | — |
| 28 ก.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 193,400 | 26.85 | 2.14 | — |
| 25 ก.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 102,400 | 26.85 | 2.14 | — |
| 24 ก.ย. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.70 | 5.60 | 813,500 | 26.85 | 2.14 | — |
| 23 ก.ย. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 385,800 | 27.33 | 2.11 | — |
| 22 ก.ย. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.65 | 5.60 | 217,200 | 27.09 | 2.12 | — |
| 21 ก.ย. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 323,100 | 27.09 | 2.12 | — |
| 18 ก.ย. 69 | 5.60 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 408,700 | 26.61 | 2.16 | — |
| 17 ก.ย. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 513,900 | 27.09 | 2.12 | — |
| 16 ก.ย. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 721,800 | 26.61 | 2.16 | — |
| 15 ก.ย. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 552,700 | 27.09 | 2.12 | — |
| 14 ก.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.60 | 1,308,900 | 26.85 | 2.14 | — |
| 11 ก.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 858,700 | 27.09 | 2.12 | — |
| 10 ก.ย. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 473,800 | 27.33 | 2.11 | — |
| 09 ก.ย. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 507,800 | 27.33 | 2.11 | — |
| 08 ก.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 404,900 | 27.56 | 2.09 | — |
| 07 ก.ย. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.80 | 5.70 | 391,800 | 27.33 | 2.11 | — |
| 04 ก.ย. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.80 | 5.70 | 291,400 | 27.80 | 2.07 | — |
| 03 ก.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 1,443,400 | 27.33 | 2.11 | — |
| 02 ก.ย. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 1,092,800 | 27.33 | 2.11 | — |
| 01 ก.ย. 69 | 5.90 | 5.75 | -0.20 | -3.36% | 5.95 | 5.75 | 2,634,300 | 27.56 | 2.09 | — |
| 31 ส.ค. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 228,100 | 28.52 | 2.02 | — |
| 28 ส.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.85 | 378,200 | 28.04 | 2.05 | — |
| 27 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.85 | 560,700 | 28.28 | 2.03 | — |
| 26 ส.ค. 69 | 5.90 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 643,400 | 28.52 | 2.02 | — |
| 25 ส.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 829,900 | 28.04 | 2.05 | — |
| 24 ส.ค. 69 | 6.05 | 5.80 | -0.20 | -3.33% | 6.05 | 5.80 | 2,764,700 | 27.80 | 2.07 | — |
| 21 ส.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 1,888,800 | 28.76 | 2.00 | — |
| 20 ส.ค. 69 | 6.15 | 6.05 | -0.05 | -0.82% | 6.20 | 6.00 | 4,276,800 | 29.00 | 1.98 | — |
| 19 ส.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.25 | 6.00 | 5,246,000 | 29.24 | 1.97 | — |
| 18 ส.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.05 | 5.90 | 914,800 | 28.76 | 2.00 | — |
| 17 ส.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.05 | 5.80 | 1,941,100 | 28.76 | 2.00 | — |
| 14 ส.ค. 69 | 6.15 | 5.90 | -0.25 | -4.07% | 6.15 | 5.90 | 2,623,400 | 28.28 | 2.03 | — |
| 13 ส.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 5.85 | 3,830,700 | 29.48 | 1.95 | — |
| 11 ส.ค. 69 | 6.10 | 6.05 | +0.05 | +0.83% | 6.15 | 6.05 | 2,757,300 | 29.00 | 1.98 | — |
| 10 ส.ค. 69 | 6.20 | 6.00 | -0.20 | -3.23% | 6.25 | 6.00 | 3,705,900 | 33.72 | 2.00 | — |
| 07 ส.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.05 | 3,321,900 | 34.85 | 1.94 | — |
| 06 ส.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.30 | 6.05 | 8,513,800 | 34.57 | 1.95 | — |
| 05 ส.ค. 69 | 5.85 | 6.15 | +0.30 | +5.13% | 6.20 | 5.80 | 8,316,600 | 34.57 | 1.95 | — |
| 04 ส.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.85 | 810,700 | 32.88 | 2.05 | — |
| 03 ส.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.90 | 5.75 | 840,500 | 33.16 | 2.03 | — |
| 31 ก.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.85 | 5.70 | 710,300 | 32.60 | 2.07 | — |
| 30 ก.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.70 | 1,197,100 | 32.32 | 2.09 | — |
| 27 ก.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 675,700 | 32.88 | 2.05 | — |
| 24 ก.ค. 69 | 5.80 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 402,300 | 32.88 | 2.05 | — |
| 23 ก.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 1,252,700 | 33.16 | 2.03 | — |
| 22 ก.ค. 69 | 6.00 | 5.85 | -0.15 | -2.50% | 6.05 | 5.80 | 2,882,700 | 32.88 | 2.05 | — |
| 21 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 808,100 | 33.72 | 2.00 | — |
| 20 ก.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 1,272,300 | 34.00 | 1.98 | — |
| 17 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 1,229,300 | 33.72 | 2.00 | — |
| 16 ก.ค. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.20 | 5.95 | 6,038,500 | 34.00 | 1.98 | — |
| 15 ก.ค. 69 | 6.05 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 1,605,300 | 33.44 | 2.02 | — |
| 14 ก.ค. 69 | 6.00 | 6.00 | -0.10 | -1.64% | 6.05 | 5.95 | 2,808,000 | 33.72 | 2.00 | — |
| 13 ก.ค. 69 | 5.80 | 6.10 | +0.30 | +5.17% | 6.15 | 5.75 | 8,091,200 | 34.29 | 1.97 | — |
| 10 ก.ค. 69 | 5.65 | 5.80 | +0.15 | +2.65% | 5.80 | 5.65 | 1,615,700 | 32.60 | 2.07 | — |
| 09 ก.ค. 69 | 5.55 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 302,300 | 31.76 | 2.12 | — |
| 08 ก.ค. 69 | 5.65 | 5.60 | -0.10 | -1.75% | 5.70 | 5.55 | 1,505,500 | 31.48 | 2.14 | — |
| 07 ก.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 304,400 | 32.04 | 2.11 | — |
| 06 ก.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 696,500 | 32.32 | 2.09 | — |
| 03 ก.ค. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 1,678,900 | 32.32 | 2.09 | — |
| 02 ก.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.75 | 5.60 | 716,900 | 32.04 | 2.11 | — |
| 01 ก.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.70 | 995,400 | 32.32 | 2.09 | — |
| 30 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 955,600 | 32.60 | 2.07 | — |
| 29 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 2,595,500 | 32.60 | 2.07 | — |
| 26 มิ.ย. 69 | 5.65 | 5.75 | +0.10 | +1.77% | 5.75 | 5.65 | 2,316,500 | 32.32 | 2.09 | — |
| 25 มิ.ย. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.85 | 5.60 | 7,212,300 | 31.76 | 2.12 | — |
| 24 มิ.ย. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 428,100 | 31.19 | 2.16 | — |
| 23 มิ.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 1,186,700 | 30.91 | 2.18 | — |
| 22 มิ.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 180,400 | 31.19 | 2.16 | — |
| 19 มิ.ย. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 722,800 | 31.19 | 2.16 | — |
| 18 มิ.ย. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 628,300 | 31.19 | 2.16 | — |
| 17 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 205,900 | 31.48 | 2.14 | — |
| 16 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 210,000 | 31.48 | 2.14 | — |
| 15 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 270,000 | 31.48 | 2.14 | — |
| 12 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 100,000 | 31.48 | 2.14 | — |
| 11 มิ.ย. 69 | 5.50 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 210,000 | 31.48 | 2.14 | — |
| 10 มิ.ย. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 680,000 | 31.19 | 2.16 | — |
| 09 มิ.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 1,000,000 | 31.48 | 2.14 | — |
| 08 มิ.ย. 69 | 5.70 | 5.60 | -0.15 | -2.61% | 5.75 | 5.60 | 1,220,000 | 31.48 | 2.14 | — |
| 05 มิ.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 670,000 | 32.32 | 2.09 | — |
| 04 มิ.ย. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.90 | 5.65 | 2,510,000 | 32.32 | 2.09 | — |
| 02 มิ.ย. 69 | 5.65 | 5.80 | +0.15 | +2.65% | 5.85 | 5.65 | 1,640,000 | 32.60 | 2.07 | — |
| 29 พ.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 1,350,000 | 31.76 | 2.12 | — |
| 28 พ.ค. 69 | 5.80 | 5.70 | -0.15 | -2.56% | 5.85 | 5.65 | 2,830,000 | 32.04 | 2.11 | — |
| 27 พ.ค. 69 | 5.60 | 5.85 | +0.30 | +5.41% | 5.85 | 5.55 | 7,870,000 | 32.88 | 2.05 | — |
| 26 พ.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 880,000 | 31.19 | 2.16 | — |
| 25 พ.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 290,000 | 31.48 | 2.14 | — |
| 22 พ.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 660,000 | 31.48 | 2.14 | — |
| 21 พ.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 700,000 | 31.19 | 2.16 | — |
| 20 พ.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.65 | 5.45 | 1,720,000 | 31.19 | 2.16 | — |
| 19 พ.ค. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.60 | 5.55 | 920,000 | 31.19 | 2.16 | — |
| 18 พ.ค. 69 | 5.50 | 5.55 | -0.10 | -1.77% | 5.60 | 5.50 | 760,000 | 31.19 | 2.16 | — |
| 15 พ.ค. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 700,000 | 31.76 | 2.12 | — |
| 14 พ.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 727,700 | 31.76 | 2.12 | — |
| 13 พ.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.50 | 470,200 | 33.74 | 2.14 | — |
| 12 พ.ค. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 479,400 | 33.44 | 2.16 | — |
| 11 พ.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 573,600 | 33.13 | 2.18 | — |
| 08 พ.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.55 | 132,800 | 33.74 | 2.14 | — |
| 07 พ.ค. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.70 | 5.55 | 854,200 | 34.04 | 2.12 | — |
| 06 พ.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 819,800 | 34.04 | 2.12 | — |
| 05 พ.ค. 69 | 5.65 | 5.65 | -0.10 | -1.74% | 5.65 | 5.60 | 539,400 | 34.04 | 2.12 | — |
| 30 เม.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 1,893,200 | 34.64 | 2.09 | — |
| 29 เม.ย. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 404,600 | 34.34 | 2.11 | — |
| 28 เม.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.60 | 588,900 | 34.04 | 2.12 | — |
| 27 เม.ย. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.75 | 5.55 | 1,092,900 | 34.04 | 2.12 | — |
| 24 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 232,400 | 33.74 | 2.14 | — |
| 23 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 356,100 | 33.74 | 2.14 | — |
| 22 เม.ย. 69 | 5.60 | 5.60 | -0.10 | -1.75% | 5.65 | 5.50 | 615,400 | 33.74 | 2.14 | — |
| 21 เม.ย. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.70 | 5.60 | 510,200 | 34.34 | 2.11 | — |
| 20 เม.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 683,500 | 33.74 | 2.14 | — |
| 17 เม.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 561,900 | 34.04 | 2.12 | — |
| 10 เม.ย. 69 | 5.50 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 626,100 | 33.44 | 2.16 | — |
| 09 เม.ย. 69 | 5.65 | 5.60 | -0.10 | -1.75% | 5.70 | 5.50 | 864,900 | 33.74 | 2.14 | — |
| 08 เม.ย. 69 | 5.65 | 5.70 | +0.10 | +1.79% | 5.70 | 5.60 | 459,100 | 34.34 | 2.11 | — |
| 07 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 416,500 | 33.74 | 2.14 | — |
| 03 เม.ย. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 814,400 | 33.74 | 2.14 | — |
| 02 เม.ย. 69 | 5.80 | 5.70 | -0.15 | -2.56% | 5.80 | 5.70 | 1,101,800 | 34.34 | 2.11 | — |
| 01 เม.ย. 69 | 5.60 | 5.85 | +0.30 | +5.41% | 5.85 | 5.55 | 2,586,500 | 35.24 | 2.05 | — |
| 31 มี.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 471,000 | 33.44 | 2.16 | — |
| 30 มี.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 508,300 | 33.13 | 2.18 | — |
| 27 มี.ค. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 150,000 | 33.13 | 2.18 | — |
| 26 มี.ค. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 566,000 | 33.13 | 2.18 | — |
| 25 มี.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.60 | 5.50 | 498,600 | 33.74 | 2.14 | — |
| 24 มี.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.55 | 5.45 | 542,100 | 33.13 | 2.18 | — |
| 23 มี.ค. 69 | 5.60 | 5.45 | -0.15 | -2.68% | 5.60 | 5.40 | 1,181,400 | 32.83 | 2.20 | — |
| 20 มี.ค. 69 | 5.50 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 325,300 | 33.74 | 2.14 | — |
| 19 มี.ค. 69 | 5.70 | 5.55 | -0.15 | -2.63% | 5.70 | 5.55 | 1,532,000 | 33.44 | 2.16 | — |
| 18 มี.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 832,300 | 34.34 | 2.11 | — |
| 17 มี.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 983,500 | 34.64 | 2.09 | — |
| 16 มี.ค. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 676,800 | 34.64 | 2.09 | — |
| 13 มี.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 380,000 | 34.64 | 2.09 | — |
| 12 มี.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 688,700 | 34.64 | 2.09 | — |
| 11 มี.ค. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 6.00 | 5.75 | 1,701,600 | 34.64 | 2.09 | — |
| 10 มี.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.95 | 5.75 | 2,512,700 | 35.24 | 2.05 | — |
| 09 มี.ค. 69 | 5.90 | 5.80 | -0.10 | -1.69% | 5.90 | 5.65 | 2,313,800 | 34.94 | 2.07 | — |
| 06 มี.ค. 69 | 5.55 | 5.90 | +0.35 | +6.31% | 5.90 | 5.55 | 3,096,300 | 35.54 | 2.03 | — |
| 05 มี.ค. 69 | 5.35 | 5.55 | +0.25 | +4.72% | 5.60 | 5.35 | 1,662,000 | 33.44 | 2.16 | — |
| 04 มี.ค. 69 | 5.50 | 5.30 | -0.40 | -7.02% | 5.55 | 5.15 | 4,353,000 | 31.93 | 2.26 | — |
| 02 มี.ค. 69 | 5.80 | 5.70 | -0.30 | -5.00% | 5.95 | 5.60 | 2,697,700 | 34.34 | 2.11 | — |
| 27 ก.พ. 69 | 5.90 | 6.00 | +0.15 | +2.56% | 6.10 | 5.90 | 2,672,900 | 36.15 | 2.00 | — |
| 26 ก.พ. 69 | 5.90 | 5.85 | -0.15 | -2.50% | 5.90 | 5.80 | 2,250,700 | 35.24 | 2.05 | — |
| 25 ก.พ. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 552,900 | 29.89 | 5.00 | — |
| 24 ก.พ. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.90 | 1,460,400 | 30.14 | 4.96 | — |
| 23 ก.พ. 69 | 6.05 | 6.00 | +0.05 | +0.84% | 6.10 | 5.90 | 2,584,900 | 29.89 | 5.00 | — |
| 20 ก.พ. 69 | 6.15 | 5.95 | -0.20 | -3.25% | 6.15 | 5.95 | 3,819,800 | 29.64 | 5.04 | — |
| 19 ก.พ. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.10 | 4,589,900 | 30.64 | 4.88 | — |
| 18 ก.พ. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.05 | 3,306,100 | 30.89 | 4.84 | — |
| 17 ก.พ. 69 | 5.90 | 6.15 | +0.30 | +5.13% | 6.20 | 5.90 | 9,387,900 | 30.64 | 4.88 | — |
| 16 ก.พ. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 1,688,400 | 29.14 | 5.13 | — |
| 13 ก.พ. 69 | 5.90 | 5.85 | -0.15 | -2.50% | 5.95 | 5.80 | 3,458,900 | 29.14 | 5.13 | — |
| 12 ก.พ. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 3,656,200 | 29.89 | 5.00 | — |
| 11 ก.พ. 69 | 5.80 | 5.95 | +0.15 | +2.59% | 6.05 | 5.75 | 11,138,200 | 29.64 | 5.04 | — |
| 10 ก.พ. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 3,375,800 | 28.89 | 5.17 | — |
| 09 ก.พ. 69 | 5.65 | 5.80 | +0.25 | +4.50% | 5.80 | 5.60 | 7,092,000 | 28.89 | 5.17 | — |
| 06 ก.พ. 69 | 5.70 | 5.55 | -0.15 | -2.63% | 5.70 | 5.55 | 2,198,300 | 27.65 | 5.41 | — |
| 05 ก.พ. 69 | 5.55 | 5.70 | +0.15 | +2.70% | 5.70 | 5.55 | 1,969,800 | 28.40 | 5.26 | — |
| 04 ก.พ. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.45 | 1,609,600 | 27.65 | 5.41 | — |
| 03 ก.พ. 69 | 5.75 | 5.60 | -0.05 | -0.88% | 5.80 | 5.60 | 3,683,100 | 27.90 | 5.36 | — |
| 02 ก.พ. 69 | 5.45 | 5.65 | +0.20 | +3.67% | 5.70 | 5.35 | 5,770,300 | 28.15 | 5.31 | — |
| 30 ม.ค. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.60 | 5.40 | 2,602,000 | 27.15 | 5.50 | — |
| 29 ม.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 1,663,100 | 27.65 | 5.41 | — |
| 28 ม.ค. 69 | 5.80 | 5.65 | -0.10 | -1.74% | 5.80 | 5.55 | 2,349,000 | 28.15 | 5.31 | — |
| 27 ม.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.75 | 2,737,800 | 28.65 | 5.22 | — |
| 26 ม.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.70 | 3,524,400 | 29.14 | 5.13 | — |
| 23 ม.ค. 69 | 5.65 | 5.80 | +0.25 | +4.50% | 5.90 | 5.65 | 6,152,100 | 28.89 | 5.17 | — |
| 22 ม.ค. 69 | 5.35 | 5.55 | +0.25 | +4.72% | 5.70 | 5.30 | 8,516,600 | 27.65 | 5.41 | — |
| 21 ม.ค. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 2,470,600 | 26.40 | 5.66 | — |
| 20 ม.ค. 69 | 5.05 | 5.35 | +0.35 | +7.00% | 5.40 | 5.00 | 7,163,500 | 26.65 | 5.61 | — |
| 19 ม.ค. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 705,800 | 24.91 | 6.00 | — |
| 16 ม.ค. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.05 | 4.98 | 1,287,100 | 24.81 | 6.02 | — |
| 15 ม.ค. 69 | 4.94 | 5.05 | +0.11 | +2.23% | 5.15 | 4.94 | 2,112,900 | 25.16 | 5.94 | — |
| 14 ม.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.98 | 4.94 | 574,200 | 24.61 | 6.07 | — |
| 13 ม.ค. 69 | 4.98 | 4.94 | -0.04 | -0.80% | 5.00 | 4.94 | 555,600 | 24.61 | 6.07 | — |
| 12 ม.ค. 69 | 5.05 | 4.98 | -0.02 | -0.40% | 5.05 | 4.96 | 1,081,000 | 24.81 | 6.02 | — |
| 09 ม.ค. 69 | 4.98 | 5.00 | +0.04 | +0.81% | 5.05 | 4.96 | 674,600 | 24.91 | 6.00 | — |
| 08 ม.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 5.10 | 4.96 | 1,500,900 | 24.71 | 6.05 | — |
| 07 ม.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.05 | 4.96 | 896,200 | 24.81 | 6.02 | — |
| 06 ม.ค. 69 | 4.98 | 4.96 | 0.00 | 0.00% | 5.05 | 4.96 | 658,600 | 24.71 | 6.05 | — |
| 05 ม.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.94 | 506,500 | 24.71 | 6.05 | — |
| 30 ธ.ค. 68 | 4.96 | 4.98 | +0.02 | +0.40% | 4.98 | 4.94 | 589,900 | 24.81 | 6.02 | — |
| 29 ธ.ค. 68 | 4.98 | 4.96 | 0.00 | 0.00% | 4.98 | 4.96 | 176,000 | 24.71 | 6.05 | — |