บริษัท ซีพี ออลล์ จำกัด (มหาชน)
SET · พาณิชย์
45.50
0.75 (1.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
40.50
/
สูงสุด
54.50
40.50
54.50
ราคาปัจจุบัน 45.50 ·
อยู่ที่ 36% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPALL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 45.75 | 45.50 | -0.75 | -1.62% | 46.00 | 45.25 | 59,380,300 | 13.30 | 3.63 | — |
| 05 พ.ย. 69 | 44.50 | 46.25 | +2.25 | +5.11% | 46.25 | 44.25 | 113,645,200 | 13.52 | 3.57 | — |
| 04 พ.ย. 69 | 43.75 | 44.00 | 0.00 | 0.00% | 44.25 | 43.50 | 28,303,700 | 12.86 | 3.75 | — |
| 03 พ.ย. 69 | 43.75 | 44.00 | +0.25 | +0.57% | 44.25 | 43.75 | 18,027,800 | 12.86 | 3.75 | — |
| 02 พ.ย. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.00 | 43.50 | 25,444,100 | 12.79 | 3.77 | — |
| 30 ต.ค. 69 | 44.25 | 43.75 | -0.50 | -1.13% | 44.25 | 43.25 | 29,360,100 | 12.79 | 3.77 | — |
| 29 ต.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.50 | 43.50 | 28,355,200 | 12.94 | 3.73 | — |
| 28 ต.ค. 69 | 44.25 | 44.25 | +0.25 | +0.57% | 44.25 | 44.00 | 12,089,600 | 12.94 | 3.73 | — |
| 27 ต.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.25 | 43.75 | 31,262,100 | 12.86 | 3.75 | — |
| 26 ต.ค. 69 | 43.75 | 44.00 | 0.00 | 0.00% | 44.00 | 43.25 | 25,692,700 | 12.86 | 3.75 | — |
| 22 ต.ค. 69 | 43.50 | 44.00 | +0.25 | +0.57% | 44.25 | 43.50 | 32,670,700 | 12.86 | 3.75 | — |
| 21 ต.ค. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.25 | 43.50 | 27,208,800 | 12.79 | 3.77 | — |
| 20 ต.ค. 69 | 43.50 | 43.75 | +0.25 | +0.57% | 44.00 | 43.00 | 35,462,300 | 12.79 | 3.77 | — |
| 19 ต.ค. 69 | 43.50 | 43.50 | 0.00 | 0.00% | 43.50 | 43.00 | 23,016,100 | 12.72 | 3.79 | — |
| 15 ต.ค. 69 | 42.50 | 43.50 | +0.50 | +1.16% | 43.50 | 42.50 | 37,055,200 | 12.72 | 3.79 | — |
| 14 ต.ค. 69 | 43.00 | 43.00 | 0.00 | 0.00% | 43.50 | 42.75 | 27,434,000 | 12.57 | 3.84 | — |
| 12 ต.ค. 69 | 43.25 | 43.00 | 0.00 | 0.00% | 43.50 | 42.75 | 20,282,900 | 12.57 | 3.84 | — |
| 09 ต.ค. 69 | 42.75 | 43.00 | +0.50 | +1.18% | 43.25 | 42.50 | 18,254,600 | 12.57 | 3.84 | — |
| 08 ต.ค. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 43.25 | 42.50 | 34,909,000 | 12.42 | 3.88 | — |
| 07 ต.ค. 69 | 42.00 | 42.50 | 0.00 | 0.00% | 42.50 | 41.50 | 84,380,900 | 12.42 | 3.88 | — |
| 06 ต.ค. 69 | 42.75 | 42.50 | -0.50 | -1.16% | 43.00 | 42.25 | 75,924,300 | 12.42 | 3.88 | — |
| 05 ต.ค. 69 | 43.25 | 43.00 | 0.00 | 0.00% | 43.25 | 42.75 | 25,947,800 | 12.57 | 3.84 | — |
| 02 ต.ค. 69 | 42.25 | 43.00 | +0.75 | +1.78% | 43.50 | 42.25 | 72,419,700 | 12.57 | 3.84 | — |
| 01 ต.ค. 69 | 42.50 | 42.25 | -0.25 | -0.59% | 42.75 | 41.75 | 96,907,900 | 12.35 | 3.91 | — |
| 30 ก.ย. 69 | 43.75 | 42.50 | -1.25 | -2.86% | 44.00 | 42.50 | 59,928,000 | 12.42 | 3.88 | — |
| 29 ก.ย. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.00 | 43.50 | 26,459,200 | 12.79 | 3.77 | — |
| 28 ก.ย. 69 | 44.50 | 43.75 | -0.25 | -0.57% | 44.75 | 43.75 | 38,477,300 | 12.79 | 3.77 | — |
| 25 ก.ย. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.25 | 43.75 | 29,767,800 | 12.86 | 3.75 | — |
| 24 ก.ย. 69 | 44.50 | 44.25 | -0.50 | -1.12% | 44.75 | 44.00 | 15,458,100 | 12.94 | 3.73 | — |
| 23 ก.ย. 69 | 44.25 | 44.75 | +0.50 | +1.13% | 45.00 | 44.25 | 29,747,300 | 13.08 | 3.69 | — |
| 22 ก.ย. 69 | 44.75 | 44.25 | -0.50 | -1.12% | 44.75 | 44.25 | 35,524,000 | 12.94 | 3.73 | — |
| 21 ก.ย. 69 | 45.00 | 44.75 | -0.25 | -0.56% | 45.00 | 44.75 | 10,374,300 | 13.08 | 3.69 | — |
| 18 ก.ย. 69 | 45.25 | 45.00 | -0.25 | -0.55% | 45.50 | 44.75 | 25,245,800 | 13.16 | 3.67 | — |
| 17 ก.ย. 69 | 45.00 | 45.25 | +0.25 | +0.56% | 45.50 | 45.00 | 11,937,100 | 13.23 | 3.65 | — |
| 16 ก.ย. 69 | 45.50 | 45.00 | -0.25 | -0.55% | 45.75 | 45.00 | 20,000,600 | 13.16 | 3.67 | — |
| 15 ก.ย. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.75 | 45.00 | 24,452,800 | 13.23 | 3.65 | — |
| 14 ก.ย. 69 | 45.25 | 45.25 | -0.25 | -0.55% | 45.50 | 45.00 | 18,331,600 | 13.23 | 3.65 | — |
| 11 ก.ย. 69 | 45.75 | 45.50 | -0.50 | -1.09% | 46.00 | 45.25 | 23,639,400 | 13.30 | 3.63 | — |
| 10 ก.ย. 69 | 45.75 | 46.00 | 0.00 | 0.00% | 46.25 | 45.75 | 21,434,100 | 13.45 | 3.59 | — |
| 09 ก.ย. 69 | 46.00 | 46.00 | -0.25 | -0.54% | 46.25 | 45.50 | 24,909,300 | 13.45 | 3.59 | — |
| 08 ก.ย. 69 | 46.00 | 46.25 | +0.25 | +0.54% | 46.25 | 45.75 | 28,916,800 | 13.52 | 3.57 | — |
| 07 ก.ย. 69 | 46.25 | 46.00 | -0.25 | -0.54% | 46.50 | 45.75 | 22,024,200 | 13.45 | 3.59 | — |
| 04 ก.ย. 69 | 46.25 | 46.25 | +0.25 | +0.54% | 47.00 | 46.00 | 43,692,200 | 13.52 | 3.57 | — |
| 03 ก.ย. 69 | 45.75 | 46.00 | +0.50 | +1.10% | 46.25 | 45.75 | 30,138,200 | 13.45 | 3.59 | — |
| 02 ก.ย. 69 | 45.25 | 45.50 | 0.00 | 0.00% | 46.00 | 45.25 | 19,825,100 | 13.30 | 3.63 | — |
| 01 ก.ย. 69 | 46.50 | 45.50 | -0.75 | -1.62% | 46.50 | 45.50 | 38,684,600 | 13.30 | 3.63 | — |
| 31 ส.ค. 69 | 46.25 | 46.25 | 0.00 | 0.00% | 46.50 | 46.00 | 17,860,700 | 13.52 | 3.57 | — |
| 28 ส.ค. 69 | 46.25 | 46.25 | 0.00 | 0.00% | 46.50 | 46.25 | 8,095,800 | 13.52 | 3.57 | — |
| 27 ส.ค. 69 | 47.25 | 46.25 | -0.75 | -1.60% | 47.25 | 46.25 | 19,320,100 | 13.52 | 3.57 | — |
| 26 ส.ค. 69 | 46.25 | 47.00 | +0.50 | +1.08% | 47.00 | 46.00 | 37,734,200 | 13.74 | 3.51 | — |
| 25 ส.ค. 69 | 46.75 | 46.50 | -0.25 | -0.53% | 46.75 | 46.25 | 17,951,800 | 13.59 | 3.55 | — |
| 24 ส.ค. 69 | 46.75 | 46.75 | 0.00 | 0.00% | 47.00 | 46.50 | 12,525,800 | 13.67 | 3.53 | — |
| 21 ส.ค. 69 | 46.50 | 46.75 | 0.00 | 0.00% | 47.00 | 46.50 | 17,018,900 | 13.67 | 3.53 | — |
| 20 ส.ค. 69 | 46.50 | 46.75 | +0.25 | +0.54% | 47.00 | 46.50 | 17,645,900 | 13.67 | 3.53 | — |
| 19 ส.ค. 69 | 47.00 | 46.50 | -0.25 | -0.53% | 47.00 | 46.25 | 19,835,300 | 13.59 | 3.55 | — |
| 18 ส.ค. 69 | 46.75 | 46.75 | 0.00 | 0.00% | 47.25 | 46.75 | 17,131,800 | 13.67 | 3.53 | — |
| 17 ส.ค. 69 | 47.00 | 46.75 | -0.25 | -0.53% | 47.50 | 46.75 | 26,647,600 | 13.67 | 3.53 | — |
| 14 ส.ค. 69 | 48.75 | 47.00 | -1.75 | -3.59% | 48.75 | 47.00 | 39,719,500 | 13.74 | 3.51 | — |
| 13 ส.ค. 69 | 48.50 | 48.75 | +0.75 | +1.56% | 49.00 | 48.25 | 32,755,100 | 14.61 | 3.38 | — |
| 11 ส.ค. 69 | 48.50 | 48.00 | -0.75 | -1.54% | 48.75 | 47.75 | 36,704,600 | 14.38 | 3.44 | — |
| 10 ส.ค. 69 | 48.75 | 48.75 | -0.25 | -0.51% | 49.25 | 48.25 | 23,941,100 | 14.61 | 3.38 | — |
| 07 ส.ค. 69 | 48.75 | 49.00 | +0.25 | +0.51% | 49.00 | 48.50 | 17,049,100 | 14.68 | 3.37 | — |
| 06 ส.ค. 69 | 49.50 | 48.75 | -0.50 | -1.02% | 49.50 | 48.50 | 30,650,600 | 14.61 | 3.38 | — |
| 05 ส.ค. 69 | 49.25 | 49.25 | +0.50 | +1.03% | 50.00 | 48.75 | 62,740,200 | 14.76 | 3.35 | — |
| 04 ส.ค. 69 | 48.75 | 48.75 | +0.25 | +0.52% | 49.25 | 48.50 | 45,927,600 | 14.61 | 3.38 | — |
| 03 ส.ค. 69 | 48.00 | 48.50 | +0.50 | +1.04% | 48.75 | 47.50 | 61,235,700 | 14.53 | 3.40 | — |
| 31 ก.ค. 69 | 47.00 | 48.00 | +1.00 | +2.13% | 48.25 | 47.00 | 58,091,300 | 14.38 | 3.44 | — |
| 30 ก.ค. 69 | 46.25 | 47.00 | +0.50 | +1.08% | 47.00 | 46.00 | 32,829,700 | 14.08 | 3.51 | — |
| 27 ก.ค. 69 | 46.75 | 46.50 | 0.00 | 0.00% | 47.00 | 46.50 | 18,554,400 | 13.93 | 3.55 | — |
| 24 ก.ค. 69 | 46.50 | 46.50 | -0.25 | -0.53% | 46.75 | 46.00 | 15,453,100 | 13.93 | 3.55 | — |
| 23 ก.ค. 69 | 46.75 | 46.75 | -0.25 | -0.53% | 47.00 | 46.50 | 13,902,400 | 14.01 | 3.53 | — |
| 22 ก.ค. 69 | 47.25 | 47.00 | -0.25 | -0.53% | 47.50 | 46.50 | 30,931,100 | 14.08 | 3.51 | — |
| 21 ก.ค. 69 | 47.75 | 47.25 | -0.25 | -0.53% | 47.75 | 47.00 | 38,100,800 | 14.16 | 3.49 | — |
| 20 ก.ค. 69 | 47.00 | 47.50 | +0.50 | +1.06% | 47.75 | 46.75 | 32,158,800 | 14.23 | 3.47 | — |
| 17 ก.ค. 69 | 46.50 | 47.00 | +0.25 | +0.53% | 47.00 | 46.50 | 19,472,500 | 14.08 | 3.51 | — |
| 16 ก.ค. 69 | 46.50 | 46.75 | +0.50 | +1.08% | 47.00 | 46.25 | 29,595,400 | 14.01 | 3.53 | — |
| 15 ก.ค. 69 | 46.50 | 46.25 | 0.00 | 0.00% | 47.00 | 46.25 | 24,673,000 | 13.86 | 3.57 | — |
| 14 ก.ค. 69 | 46.25 | 46.25 | -0.25 | -0.54% | 46.50 | 46.00 | 15,387,700 | 13.86 | 3.57 | — |
| 13 ก.ค. 69 | 46.50 | 46.50 | -0.25 | -0.53% | 47.00 | 46.25 | 32,318,000 | 13.93 | 3.55 | — |
| 10 ก.ค. 69 | 47.25 | 46.75 | -0.50 | -1.06% | 47.25 | 46.25 | 47,725,700 | 14.01 | 3.53 | — |
| 09 ก.ค. 69 | 46.75 | 47.25 | +1.00 | +2.16% | 47.25 | 46.50 | 34,123,100 | 14.16 | 3.49 | — |
| 08 ก.ค. 69 | 47.75 | 46.25 | -1.50 | -3.14% | 48.00 | 46.25 | 46,689,000 | 13.86 | 3.57 | — |
| 07 ก.ค. 69 | 48.25 | 47.75 | -0.75 | -1.55% | 48.50 | 47.50 | 34,054,900 | 14.31 | 3.46 | — |
| 06 ก.ค. 69 | 49.00 | 48.50 | -0.50 | -1.02% | 49.25 | 48.25 | 37,065,600 | 14.53 | 3.40 | — |
| 03 ก.ค. 69 | 48.50 | 49.00 | +0.50 | +1.03% | 49.25 | 48.25 | 44,072,500 | 14.68 | 3.37 | — |
| 02 ก.ค. 69 | 46.75 | 48.50 | +1.75 | +3.74% | 48.50 | 46.50 | 75,218,900 | 14.53 | 3.40 | — |
| 01 ก.ค. 69 | 47.00 | 46.75 | 0.00 | 0.00% | 47.25 | 46.50 | 37,711,300 | 14.01 | 3.53 | — |
| 30 มิ.ย. 69 | 46.00 | 46.75 | +0.75 | +1.63% | 47.00 | 45.75 | 47,286,700 | 14.01 | 3.53 | — |
| 29 มิ.ย. 69 | 45.25 | 46.00 | +0.75 | +1.66% | 46.25 | 45.00 | 40,985,900 | 13.78 | 3.59 | — |
| 26 มิ.ย. 69 | 45.25 | 45.25 | +0.25 | +0.56% | 45.25 | 45.00 | 16,397,500 | 13.56 | 3.65 | — |
| 25 มิ.ย. 69 | 45.75 | 45.00 | -0.75 | -1.64% | 45.75 | 45.00 | 22,063,900 | 13.48 | 3.67 | — |
| 24 มิ.ย. 69 | 45.50 | 45.75 | +0.25 | +0.55% | 46.25 | 45.50 | 27,898,200 | 13.71 | 3.61 | — |
| 23 มิ.ย. 69 | 45.75 | 45.50 | 0.00 | 0.00% | 46.00 | 45.00 | 21,414,600 | 13.63 | 3.63 | — |
| 22 มิ.ย. 69 | 46.25 | 45.50 | -1.00 | -2.15% | 46.50 | 45.50 | 27,340,600 | 13.63 | 3.63 | — |
| 19 มิ.ย. 69 | 46.75 | 46.50 | -0.25 | -0.53% | 46.75 | 46.00 | 54,465,900 | 13.93 | 3.55 | — |
| 18 มิ.ย. 69 | 46.50 | 46.75 | +0.25 | +0.54% | 46.75 | 46.00 | 19,058,100 | 14.01 | 3.53 | — |
| 17 มิ.ย. 69 | 46.25 | 46.50 | +0.25 | +0.54% | 46.75 | 46.00 | 14,543,200 | 13.93 | 3.55 | — |
| 16 มิ.ย. 69 | 45.75 | 46.25 | +0.50 | +1.09% | 46.75 | 45.75 | 39,010,000 | 13.86 | 3.57 | — |
| 15 มิ.ย. 69 | 46.25 | 45.75 | +0.25 | +0.55% | 46.25 | 45.25 | 32,600,000 | 13.71 | 3.61 | — |
| 12 มิ.ย. 69 | 45.25 | 45.50 | +0.75 | +1.68% | 45.75 | 45.00 | 21,430,000 | 13.63 | 3.63 | — |
| 11 มิ.ย. 69 | 45.25 | 44.75 | -0.50 | -1.10% | 45.75 | 44.75 | 22,790,000 | 13.41 | 3.69 | — |
| 10 มิ.ย. 69 | 45.25 | 45.25 | -0.25 | -0.55% | 45.75 | 45.25 | 15,130,000 | 13.56 | 3.65 | — |
| 09 มิ.ย. 69 | 45.75 | 45.50 | +0.25 | +0.55% | 45.75 | 45.25 | 14,770,000 | 13.63 | 3.63 | — |
| 08 มิ.ย. 69 | 45.50 | 45.25 | -0.50 | -1.09% | 45.75 | 45.25 | 32,160,000 | 13.56 | 3.65 | — |
| 05 มิ.ย. 69 | 46.00 | 45.75 | -0.25 | -0.54% | 46.25 | 45.75 | 17,690,000 | 13.71 | 3.61 | — |
| 04 มิ.ย. 69 | 46.25 | 46.00 | -0.75 | -1.60% | 46.50 | 45.75 | 45,940,000 | 13.78 | 3.59 | — |
| 02 มิ.ย. 69 | 46.75 | 46.75 | -0.50 | -1.06% | 47.25 | 46.50 | 55,880,000 | 14.01 | 3.53 | — |
| 29 พ.ค. 69 | 47.25 | 47.25 | +0.75 | +1.61% | 47.75 | 46.50 | 98,210,000 | 14.16 | 3.49 | — |
| 28 พ.ค. 69 | 46.00 | 46.50 | +0.50 | +1.09% | 47.00 | 45.50 | 34,060,000 | 13.93 | 3.55 | — |
| 27 พ.ค. 69 | 46.00 | 46.00 | 0.00 | 0.00% | 46.25 | 45.50 | 25,640,000 | 13.78 | 3.59 | — |
| 26 พ.ค. 69 | 46.50 | 46.00 | -0.75 | -1.60% | 46.75 | 46.00 | 21,220,000 | 13.78 | 3.59 | — |
| 25 พ.ค. 69 | 46.75 | 46.75 | +0.25 | +0.54% | 47.25 | 46.50 | 15,800,000 | 14.01 | 3.53 | — |
| 22 พ.ค. 69 | 47.00 | 46.50 | -0.25 | -0.53% | 47.00 | 46.25 | 16,270,000 | 13.93 | 3.55 | — |
| 21 พ.ค. 69 | 47.25 | 46.75 | 0.00 | 0.00% | 47.25 | 46.75 | 17,590,000 | 14.01 | 3.53 | — |
| 20 พ.ค. 69 | 47.00 | 46.75 | -0.50 | -1.06% | 47.25 | 46.25 | 29,400,000 | 14.01 | 3.53 | — |
| 19 พ.ค. 69 | 47.25 | 47.25 | -0.50 | -1.05% | 47.75 | 46.75 | 25,730,000 | 14.16 | 3.49 | — |
| 18 พ.ค. 69 | 46.50 | 47.75 | +1.50 | +3.24% | 47.75 | 46.25 | 50,040,000 | 14.31 | 3.46 | — |
| 15 พ.ค. 69 | 46.75 | 46.25 | -0.50 | -1.07% | 47.25 | 46.25 | 40,660,000 | 13.86 | 3.57 | — |
| 14 พ.ค. 69 | 45.75 | 46.75 | +3.00 | +6.86% | 46.75 | 45.25 | 121,062,900 | 14.01 | 3.53 | — |
| 13 พ.ค. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.00 | 43.25 | 26,930,900 | 13.82 | 3.77 | — |
| 12 พ.ค. 69 | 44.00 | 43.75 | -0.25 | -0.57% | 44.50 | 43.75 | 18,878,200 | 13.82 | 3.77 | — |
| 11 พ.ค. 69 | 44.00 | 44.00 | +0.25 | +0.57% | 44.50 | 43.75 | 21,981,500 | 13.90 | 3.75 | — |
| 08 พ.ค. 69 | 44.00 | 43.75 | -0.75 | -1.69% | 44.50 | 43.75 | 15,816,800 | 13.82 | 3.77 | — |
| 07 พ.ค. 69 | 44.50 | 44.50 | +0.50 | +1.14% | 45.00 | 44.25 | 31,068,500 | 14.06 | 3.71 | — |
| 06 พ.ค. 69 | 43.50 | 44.00 | +0.75 | +1.73% | 44.25 | 43.25 | 35,543,400 | 13.90 | 3.75 | — |
| 05 พ.ค. 69 | 43.75 | 43.25 | -0.25 | -0.57% | 44.00 | 43.00 | 30,303,000 | 13.66 | 3.82 | — |
| 30 เม.ย. 69 | 44.25 | 43.50 | -2.00 | -4.40% | 44.50 | 43.50 | 37,621,100 | 13.74 | 3.79 | — |
| 29 เม.ย. 69 | 44.50 | 45.50 | +1.25 | +2.82% | 45.50 | 44.25 | 28,626,400 | 14.38 | 3.63 | — |
| 28 เม.ย. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.50 | 44.00 | 30,057,300 | 13.98 | 3.73 | — |
| 27 เม.ย. 69 | 44.75 | 44.25 | -0.50 | -1.12% | 45.00 | 44.00 | 25,709,400 | 13.98 | 3.73 | — |
| 24 เม.ย. 69 | 45.25 | 44.75 | -0.50 | -1.10% | 45.25 | 44.75 | 19,287,100 | 14.14 | 3.69 | — |
| 23 เม.ย. 69 | 45.75 | 45.25 | -0.50 | -1.09% | 45.75 | 45.00 | 34,152,300 | 14.30 | 3.65 | — |
| 22 เม.ย. 69 | 45.75 | 45.75 | -0.25 | -0.54% | 46.00 | 45.50 | 21,952,800 | 14.45 | 3.61 | — |
| 21 เม.ย. 69 | 46.50 | 46.00 | -0.25 | -0.54% | 46.50 | 45.50 | 26,613,100 | 14.53 | 3.59 | — |
| 20 เม.ย. 69 | 45.50 | 46.25 | -1.25 | -2.63% | 46.50 | 45.25 | 54,420,600 | 14.61 | 3.57 | — |
| 17 เม.ย. 69 | 47.75 | 47.50 | -0.25 | -0.52% | 48.00 | 47.25 | 17,670,900 | 15.01 | 3.47 | — |
| 10 เม.ย. 69 | 47.25 | 47.75 | +0.50 | +1.06% | 47.75 | 47.00 | 18,218,300 | 15.09 | 3.46 | — |
| 09 เม.ย. 69 | 47.25 | 47.25 | 0.00 | 0.00% | 47.75 | 47.00 | 31,651,500 | 14.93 | 3.49 | — |
| 08 เม.ย. 69 | 46.50 | 47.25 | +2.00 | +4.42% | 47.50 | 46.00 | 50,052,800 | 14.93 | 3.49 | — |
| 07 เม.ย. 69 | 45.50 | 45.25 | -0.25 | -0.55% | 45.50 | 45.00 | 20,526,400 | 14.30 | 3.65 | — |
| 03 เม.ย. 69 | 45.75 | 45.50 | 0.00 | 0.00% | 46.25 | 45.50 | 33,660,300 | 14.38 | 3.63 | — |
| 02 เม.ย. 69 | 45.50 | 45.50 | -0.75 | -1.62% | 46.00 | 45.00 | 30,106,300 | 14.38 | 3.63 | — |
| 01 เม.ย. 69 | 46.75 | 46.25 | +0.75 | +1.65% | 47.00 | 45.75 | 47,893,100 | 14.61 | 3.57 | — |
| 31 มี.ค. 69 | 44.75 | 45.50 | +1.00 | +2.25% | 45.75 | 44.25 | 38,979,700 | 14.38 | 3.63 | — |
| 30 มี.ค. 69 | 43.75 | 44.50 | +0.50 | +1.14% | 44.75 | 43.75 | 28,969,900 | 14.06 | 3.71 | — |
| 27 มี.ค. 69 | 44.25 | 44.00 | -0.25 | -0.56% | 45.25 | 44.00 | 48,836,200 | 13.90 | 3.75 | — |
| 26 มี.ค. 69 | 43.75 | 44.25 | -1.25 | -2.75% | 44.75 | 43.00 | 74,848,500 | 13.98 | 3.73 | — |
| 25 มี.ค. 69 | 45.00 | 45.50 | +1.00 | +2.25% | 45.75 | 44.50 | 30,809,400 | 14.38 | 3.63 | — |
| 24 มี.ค. 69 | 44.25 | 44.50 | +0.75 | +1.71% | 44.75 | 44.00 | 26,153,800 | 14.06 | 3.71 | — |
| 23 มี.ค. 69 | 44.25 | 43.75 | -1.75 | -3.85% | 44.75 | 43.75 | 40,276,100 | 13.82 | 3.77 | — |
| 20 มี.ค. 69 | 44.75 | 45.50 | +1.25 | +2.82% | 45.75 | 44.75 | 40,913,000 | 14.38 | 3.63 | — |
| 19 มี.ค. 69 | 45.50 | 44.25 | -1.75 | -3.80% | 45.75 | 44.25 | 43,004,700 | 13.98 | 3.73 | — |
| 18 มี.ค. 69 | 46.25 | 46.00 | +0.25 | +0.55% | 46.50 | 45.75 | 30,072,400 | 14.53 | 3.59 | — |
| 17 มี.ค. 69 | 46.25 | 45.75 | -0.25 | -0.54% | 46.75 | 45.75 | 40,652,700 | 14.45 | 3.61 | — |
| 16 มี.ค. 69 | 46.25 | 46.00 | -0.50 | -1.08% | 46.75 | 45.75 | 33,416,800 | 14.69 | 3.55 | — |
| 13 มี.ค. 69 | 47.00 | 46.50 | -0.75 | -1.59% | 47.25 | 46.00 | 40,483,100 | 14.69 | 3.55 | — |
| 12 มี.ค. 69 | 46.25 | 47.25 | +0.50 | +1.07% | 47.25 | 45.75 | 31,909,600 | 14.93 | 3.49 | — |
| 11 มี.ค. 69 | 47.50 | 46.75 | -0.50 | -1.06% | 47.75 | 46.50 | 53,384,700 | 14.77 | 3.53 | — |
| 10 มี.ค. 69 | 48.00 | 47.25 | -0.25 | -0.53% | 48.00 | 47.00 | 41,330,200 | 14.93 | 3.49 | — |
| 09 มี.ค. 69 | 46.25 | 47.50 | -1.00 | -2.06% | 47.75 | 45.75 | 51,386,200 | 15.01 | 3.47 | — |
| 06 มี.ค. 69 | 48.50 | 48.50 | -0.50 | -1.02% | 49.00 | 48.00 | 30,707,600 | 15.32 | 3.40 | — |
| 05 มี.ค. 69 | 50.00 | 49.00 | +0.75 | +1.55% | 50.25 | 48.00 | 53,441,100 | 15.48 | 3.37 | — |
| 04 มี.ค. 69 | 48.75 | 48.25 | -1.75 | -3.50% | 49.25 | 46.75 | 108,255,700 | 15.24 | 3.42 | — |
| 02 มี.ค. 69 | 50.00 | 50.00 | -1.75 | -3.38% | 51.25 | 50.00 | 52,808,000 | 15.80 | 3.30 | — |
| 27 ก.พ. 69 | 53.00 | 51.75 | -2.00 | -3.72% | 53.50 | 51.75 | 82,186,700 | 16.35 | 3.19 | — |
| 26 ก.พ. 69 | 52.50 | 53.75 | +2.00 | +3.86% | 54.00 | 52.25 | 63,043,900 | 16.98 | 3.07 | — |
| 25 ก.พ. 69 | 51.75 | 51.75 | +1.00 | +1.97% | 52.50 | 51.00 | 62,575,500 | 16.39 | 2.63 | — |
| 24 ก.พ. 69 | 50.75 | 50.75 | -0.50 | -0.98% | 51.25 | 49.00 | 102,764,800 | 16.08 | 2.68 | — |
| 23 ก.พ. 69 | 52.00 | 51.25 | -1.00 | -1.91% | 52.75 | 51.00 | 64,125,100 | 16.24 | 2.66 | — |
| 20 ก.พ. 69 | 54.00 | 52.25 | -2.25 | -4.13% | 54.25 | 52.00 | 69,414,000 | 16.55 | 2.60 | — |
| 19 ก.พ. 69 | 52.50 | 54.50 | +2.25 | +4.31% | 54.50 | 52.00 | 122,488,600 | 17.27 | 2.50 | — |
| 18 ก.พ. 69 | 51.00 | 52.25 | +1.50 | +2.96% | 52.25 | 50.25 | 55,795,300 | 16.55 | 2.60 | — |
| 17 ก.พ. 69 | 49.50 | 50.75 | +1.25 | +2.53% | 51.00 | 49.00 | 37,713,900 | 16.08 | 2.68 | — |
| 16 ก.พ. 69 | 49.50 | 49.50 | +0.25 | +0.51% | 49.50 | 48.50 | 19,052,500 | 15.68 | 2.75 | — |
| 13 ก.พ. 69 | 49.50 | 49.25 | -0.25 | -0.51% | 49.50 | 48.75 | 30,541,800 | 15.60 | 2.76 | — |
| 12 ก.พ. 69 | 48.75 | 49.50 | +0.50 | +1.02% | 49.75 | 48.50 | 32,523,800 | 15.68 | 2.75 | — |
| 11 ก.พ. 69 | 48.75 | 49.00 | +0.25 | +0.51% | 49.00 | 48.00 | 36,718,700 | 15.52 | 2.78 | — |
| 10 ก.พ. 69 | 47.75 | 48.75 | +1.25 | +2.63% | 48.75 | 47.75 | 74,558,700 | 15.44 | 2.79 | — |
| 09 ก.พ. 69 | 48.25 | 47.50 | +1.50 | +3.26% | 48.75 | 47.25 | 97,633,200 | 15.05 | 2.86 | — |
| 06 ก.พ. 69 | 45.50 | 46.00 | +0.75 | +1.66% | 46.50 | 45.25 | 39,963,200 | 14.57 | 2.96 | — |
| 05 ก.พ. 69 | 44.75 | 45.25 | +0.75 | +1.69% | 45.50 | 44.25 | 39,120,100 | 14.34 | 3.01 | — |
| 04 ก.พ. 69 | 44.50 | 44.50 | +0.25 | +0.56% | 44.75 | 44.00 | 20,121,500 | 14.10 | 3.06 | — |
| 03 ก.พ. 69 | 43.50 | 44.25 | +0.75 | +1.72% | 44.50 | 43.50 | 47,115,400 | 14.02 | 3.08 | — |
| 02 ก.พ. 69 | 43.50 | 43.50 | 0.00 | 0.00% | 43.75 | 43.00 | 25,710,300 | 13.78 | 3.13 | — |
| 30 ม.ค. 69 | 43.75 | 43.50 | 0.00 | 0.00% | 44.50 | 43.50 | 42,020,200 | 13.78 | 3.13 | — |
| 29 ม.ค. 69 | 43.50 | 43.50 | 0.00 | 0.00% | 43.75 | 43.00 | 23,663,000 | 13.78 | 3.13 | — |
| 28 ม.ค. 69 | 43.25 | 43.50 | +0.25 | +0.58% | 43.75 | 43.00 | 29,362,100 | 13.78 | 3.13 | — |
| 27 ม.ค. 69 | 43.00 | 43.25 | +0.50 | +1.17% | 43.50 | 42.50 | 35,999,000 | 13.70 | 3.15 | — |
| 26 ม.ค. 69 | 42.50 | 42.75 | 0.00 | 0.00% | 43.00 | 42.25 | 21,147,200 | 13.54 | 3.18 | — |
| 23 ม.ค. 69 | 42.75 | 42.75 | -0.25 | -0.58% | 43.00 | 42.25 | 37,383,300 | 13.54 | 3.18 | — |
| 22 ม.ค. 69 | 44.25 | 43.00 | -1.50 | -3.37% | 44.50 | 43.00 | 44,832,700 | 13.62 | 3.16 | — |
| 21 ม.ค. 69 | 45.00 | 44.50 | +0.25 | +0.56% | 45.00 | 44.25 | 21,316,800 | 14.10 | 3.06 | — |
| 20 ม.ค. 69 | 43.75 | 44.25 | +0.75 | +1.72% | 44.75 | 43.50 | 44,495,300 | 14.02 | 3.08 | — |
| 19 ม.ค. 69 | 42.50 | 43.50 | +1.00 | +2.35% | 43.75 | 42.25 | 59,861,400 | 13.78 | 3.13 | — |
| 16 ม.ค. 69 | 42.25 | 42.50 | +0.25 | +0.59% | 42.50 | 41.50 | 36,114,700 | 13.46 | 3.20 | — |
| 15 ม.ค. 69 | 41.50 | 42.25 | +0.75 | +1.81% | 42.50 | 41.25 | 31,545,100 | 13.39 | 3.22 | — |
| 14 ม.ค. 69 | 40.75 | 41.50 | +0.50 | +1.22% | 41.75 | 40.50 | 18,511,300 | 13.15 | 3.28 | — |
| 13 ม.ค. 69 | 42.00 | 41.00 | -0.75 | -1.80% | 42.00 | 40.50 | 38,009,400 | 12.99 | 3.32 | — |
| 12 ม.ค. 69 | 42.75 | 41.75 | -1.00 | -2.34% | 42.75 | 41.50 | 38,646,600 | 13.23 | 3.26 | — |