บริษัท ซีพี แอ็กซ์ตร้า จำกัด (มหาชน)
SET · พาณิชย์
14.70
+0.10 (+0.68%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.90
/
สูงสุด
18.10
13.90
18.10
ราคาปัจจุบัน 14.70 ·
อยู่ที่ 19% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPAXT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.50 | 4,077,100 | 16.85 | 4.83 | — |
| 17 ก.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 5,709,800 | 16.74 | 4.86 | — |
| 16 ก.ย. 69 | 14.60 | 14.50 | -0.20 | -1.36% | 14.70 | 14.50 | 4,793,300 | 16.62 | 4.90 | — |
| 15 ก.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.50 | 2,703,900 | 16.85 | 4.83 | — |
| 14 ก.ย. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.70 | 14.60 | 3,953,700 | 16.74 | 4.86 | — |
| 11 ก.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.50 | 4,028,800 | 16.85 | 4.83 | — |
| 10 ก.ย. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 3,418,600 | 16.74 | 4.86 | — |
| 09 ก.ย. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 5,954,500 | 16.74 | 4.86 | — |
| 08 ก.ย. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 3,858,700 | 16.74 | 4.86 | — |
| 07 ก.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 3,408,900 | 16.85 | 4.83 | — |
| 04 ก.ย. 69 | 14.60 | 14.80 | +0.20 | +1.37% | 14.90 | 14.60 | 8,833,600 | 16.97 | 4.80 | — |
| 03 ก.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 5,423,700 | 16.74 | 4.86 | — |
| 02 ก.ย. 69 | 14.70 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 5,093,400 | 16.62 | 4.90 | — |
| 01 ก.ย. 69 | 14.80 | 14.60 | -0.20 | -1.35% | 14.80 | 14.60 | 4,479,700 | 16.74 | 4.86 | — |
| 31 ส.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 2,615,200 | 16.97 | 4.80 | — |
| 28 ส.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 4,185,100 | 16.85 | 4.83 | — |
| 27 ส.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 3,995,800 | 16.97 | 4.80 | — |
| 26 ส.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 1,768,500 | 16.97 | 4.80 | — |
| 25 ส.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 1,488,800 | 16.85 | 4.83 | — |
| 24 ส.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 3,057,900 | 16.85 | 4.83 | — |
| 21 ส.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 4,392,600 | 16.97 | 4.80 | — |
| 20 ส.ค. 69 | 14.70 | 14.70 | -0.20 | -1.34% | 14.80 | 14.70 | 3,954,500 | 16.85 | 4.83 | — |
| 19 ส.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 14.90 | 14.80 | 4,319,100 | 17.08 | 4.77 | — |
| 18 ส.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 9,836,600 | 17.08 | 4.77 | — |
| 17 ส.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.80 | 5,006,900 | 16.97 | 4.80 | — |
| 14 ส.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 5,110,400 | 16.97 | 4.80 | — |
| 13 ส.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 6,044,600 | 16.97 | 4.80 | — |
| 11 ส.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 5,533,400 | 16.85 | 4.83 | — |
| 10 ส.ค. 69 | 14.90 | 14.80 | -0.20 | -1.33% | 15.00 | 14.70 | 12,629,400 | 16.97 | 4.80 | — |
| 07 ส.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 5,846,400 | 16.45 | 4.73 | — |
| 06 ส.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.20 | 15.00 | 7,762,600 | 16.45 | 4.73 | — |
| 05 ส.ค. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.30 | 15.00 | 10,649,100 | 16.45 | 4.73 | — |
| 04 ส.ค. 69 | 15.00 | 15.10 | +0.20 | +1.34% | 15.20 | 15.00 | 22,152,600 | 16.56 | 4.70 | — |
| 03 ส.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.90 | 4,699,000 | 16.34 | 4.77 | — |
| 31 ก.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 9,512,200 | 16.34 | 4.77 | — |
| 30 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 5,142,000 | 16.23 | 4.80 | — |
| 27 ก.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.80 | 4,675,500 | 16.23 | 4.80 | — |
| 24 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 9,110,700 | 16.23 | 4.80 | — |
| 23 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 4,815,600 | 16.23 | 4.80 | — |
| 22 ก.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.00 | 14.70 | 16,424,700 | 16.23 | 4.80 | — |
| 21 ก.ค. 69 | 14.90 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 2,891,000 | 16.45 | 4.73 | — |
| 20 ก.ค. 69 | 14.90 | 15.00 | +0.10 | +0.67% | 15.00 | 14.80 | 14,136,700 | 16.45 | 4.73 | — |
| 17 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 14.90 | 14.80 | 5,718,400 | 16.34 | 4.77 | — |
| 16 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 13,384,200 | 16.34 | 4.77 | — |
| 15 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 7,603,100 | 16.34 | 4.77 | — |
| 14 ก.ค. 69 | 14.80 | 14.90 | 0.00 | 0.00% | 14.90 | 14.80 | 5,178,800 | 16.34 | 4.77 | — |
| 13 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 14.90 | 14.80 | 5,780,000 | 16.34 | 4.77 | — |
| 10 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 14.90 | 14.80 | 6,186,300 | 16.34 | 4.77 | — |
| 09 ก.ค. 69 | 14.70 | 14.90 | +0.20 | +1.36% | 14.90 | 14.70 | 7,452,100 | 16.34 | 4.77 | — |
| 08 ก.ค. 69 | 14.80 | 14.70 | -0.30 | -2.00% | 14.90 | 14.60 | 32,708,000 | 16.12 | 4.83 | — |
| 07 ก.ค. 69 | 15.40 | 15.00 | -0.50 | -3.23% | 15.50 | 14.90 | 26,522,700 | 16.45 | 4.73 | — |
| 06 ก.ค. 69 | 15.40 | 15.50 | +0.20 | +1.31% | 15.50 | 15.30 | 12,777,000 | 17.00 | 4.58 | — |
| 03 ก.ค. 69 | 15.40 | 15.30 | +0.10 | +0.66% | 15.50 | 15.30 | 25,514,200 | 16.78 | 4.64 | — |
| 02 ก.ค. 69 | 14.90 | 15.20 | +0.30 | +2.01% | 15.30 | 14.90 | 26,305,900 | 16.67 | 4.67 | — |
| 01 ก.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 9,544,000 | 16.34 | 4.77 | — |
| 30 มิ.ย. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 11,387,200 | 16.34 | 4.77 | — |
| 29 มิ.ย. 69 | 14.70 | 14.90 | +0.20 | +1.36% | 15.00 | 14.70 | 12,545,500 | 16.34 | 4.77 | — |
| 26 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 4,250,300 | 16.12 | 4.83 | — |
| 25 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 7,377,300 | 16.12 | 4.83 | — |
| 24 มิ.ย. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 14.80 | 14.60 | 7,441,500 | 16.12 | 4.83 | — |
| 23 มิ.ย. 69 | 14.80 | 14.60 | -0.20 | -1.35% | 14.80 | 14.60 | 7,417,700 | 16.01 | 4.86 | — |
| 22 มิ.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 4,879,900 | 16.23 | 4.80 | — |
| 19 มิ.ย. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 6,434,400 | 16.23 | 4.80 | — |
| 18 มิ.ย. 69 | 14.90 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 4,725,000 | 16.34 | 4.77 | — |
| 17 มิ.ย. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 11,471,200 | 16.23 | 4.80 | — |
| 16 มิ.ย. 69 | 14.90 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 6,330,000 | 16.34 | 4.77 | — |
| 15 มิ.ย. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 14.80 | 14.70 | 4,420,000 | 16.23 | 4.80 | — |
| 12 มิ.ย. 69 | 14.50 | 14.60 | +0.20 | +1.39% | 14.70 | 14.50 | 6,280,000 | 16.01 | 4.86 | — |
| 11 มิ.ย. 69 | 14.70 | 14.40 | -0.30 | -2.04% | 14.80 | 14.40 | 15,590,000 | 15.79 | 4.93 | — |
| 10 มิ.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 4,930,000 | 16.12 | 4.83 | — |
| 09 มิ.ย. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 3,830,000 | 16.23 | 4.80 | — |
| 08 มิ.ย. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 5,660,000 | 16.34 | 4.77 | — |
| 05 มิ.ย. 69 | 15.10 | 14.90 | -0.10 | -0.67% | 15.20 | 14.90 | 8,130,000 | 16.34 | 4.77 | — |
| 04 มิ.ย. 69 | 15.20 | 15.00 | -0.20 | -1.32% | 15.30 | 14.90 | 13,440,000 | 16.45 | 4.73 | — |
| 02 มิ.ย. 69 | 15.30 | 15.20 | 0.00 | 0.00% | 15.40 | 15.10 | 11,780,000 | 16.67 | 4.67 | — |
| 29 พ.ค. 69 | 15.50 | 15.20 | -0.30 | -1.94% | 15.50 | 15.20 | 11,970,000 | 16.67 | 4.67 | — |
| 28 พ.ค. 69 | 15.10 | 15.50 | +0.50 | +3.33% | 15.50 | 15.00 | 21,250,000 | 17.00 | 4.58 | — |
| 27 พ.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 5,400,000 | 16.45 | 4.73 | — |
| 26 พ.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.10 | 9,100,000 | 16.56 | 4.70 | — |
| 25 พ.ค. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.30 | 15.10 | 9,280,000 | 16.67 | 4.67 | — |
| 22 พ.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.00 | 9,960,000 | 16.56 | 4.70 | — |
| 21 พ.ค. 69 | 14.90 | 15.20 | +0.40 | +2.70% | 15.30 | 14.80 | 22,560,000 | 16.67 | 4.67 | — |
| 20 พ.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.10 | 14.70 | 11,810,000 | 16.23 | 4.80 | — |
| 19 พ.ค. 69 | 14.70 | 15.00 | +0.30 | +2.04% | 15.00 | 14.70 | 12,300,000 | 16.45 | 4.73 | — |
| 18 พ.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 5,570,000 | 16.12 | 4.83 | — |
| 15 พ.ค. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 7,220,000 | 16.23 | 4.80 | — |
| 14 พ.ค. 69 | 14.80 | 14.80 | +0.20 | +1.37% | 14.90 | 14.70 | 16,128,300 | 16.23 | 4.80 | — |
| 13 พ.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 10,513,900 | 16.01 | 4.86 | — |
| 12 พ.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 7,540,300 | 16.01 | 4.86 | — |
| 11 พ.ค. 69 | 15.10 | 14.70 | 0.00 | 0.00% | 15.10 | 14.70 | 11,928,700 | 16.12 | 4.83 | — |
| 08 พ.ค. 69 | 14.80 | 14.70 | -0.20 | -1.34% | 14.90 | 14.60 | 12,014,200 | 16.38 | 4.83 | — |
| 07 พ.ค. 69 | 15.10 | 14.90 | 0.00 | 0.00% | 15.20 | 14.90 | 12,983,900 | 16.61 | 4.77 | — |
| 06 พ.ค. 69 | 14.70 | 14.90 | +0.30 | +2.05% | 15.10 | 14.60 | 19,120,800 | 16.61 | 4.77 | — |
| 05 พ.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 5,130,800 | 16.27 | 4.86 | — |
| 30 เม.ย. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 3,055,700 | 16.38 | 4.83 | — |
| 29 เม.ย. 69 | 14.50 | 14.80 | +0.30 | +2.07% | 14.80 | 14.50 | 7,879,700 | 16.49 | 4.80 | — |
| 28 เม.ย. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 5,709,300 | 16.16 | 4.90 | — |
| 27 เม.ย. 69 | 14.70 | 14.40 | -0.30 | -2.04% | 14.80 | 14.40 | 18,850,000 | 16.05 | 4.93 | — |
| 24 เม.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 7,993,200 | 16.38 | 4.83 | — |
| 23 เม.ย. 69 | 15.10 | 14.80 | -0.30 | -1.99% | 15.10 | 14.70 | 14,555,300 | 16.49 | 4.80 | — |
| 22 เม.ย. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.20 | 14.90 | 7,121,200 | 16.83 | 4.70 | — |
| 21 เม.ย. 69 | 15.20 | 15.00 | -0.20 | -1.32% | 15.30 | 15.00 | 8,591,700 | 16.72 | 4.73 | — |
| 20 เม.ย. 69 | 15.10 | 15.20 | -0.50 | -3.18% | 15.30 | 15.00 | 10,889,800 | 16.94 | 4.67 | — |
| 17 เม.ย. 69 | 16.10 | 15.70 | -0.40 | -2.48% | 16.10 | 15.50 | 41,143,700 | 17.50 | 4.52 | — |
| 10 เม.ย. 69 | 15.80 | 15.80 | +0.10 | +0.64% | 15.90 | 15.60 | 8,772,300 | 17.61 | 4.49 | — |
| 09 เม.ย. 69 | 16.00 | 15.70 | -0.50 | -3.09% | 16.10 | 15.60 | 20,543,700 | 17.50 | 4.52 | — |
| 08 เม.ย. 69 | 16.00 | 16.20 | +0.50 | +3.18% | 16.20 | 15.90 | 22,369,000 | 18.05 | 4.38 | — |
| 07 เม.ย. 69 | 15.80 | 15.70 | -0.20 | -1.26% | 15.80 | 15.60 | 12,945,900 | 17.50 | 4.52 | — |
| 03 เม.ย. 69 | 16.10 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 11,967,300 | 17.72 | 4.47 | — |
| 02 เม.ย. 69 | 16.00 | 16.00 | -0.20 | -1.23% | 16.10 | 15.90 | 17,508,200 | 17.83 | 4.44 | — |
| 01 เม.ย. 69 | 16.30 | 16.20 | +0.20 | +1.25% | 16.30 | 15.90 | 28,282,800 | 18.05 | 4.38 | — |
| 31 มี.ค. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.20 | 15.70 | 29,721,500 | 17.83 | 4.44 | — |
| 30 มี.ค. 69 | 15.00 | 15.90 | +0.70 | +4.61% | 15.90 | 15.00 | 35,041,300 | 17.72 | 4.47 | — |
| 27 มี.ค. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 15,413,900 | 16.94 | 4.67 | — |
| 26 มี.ค. 69 | 15.00 | 15.10 | -0.20 | -1.31% | 15.20 | 14.90 | 9,141,300 | 16.83 | 4.70 | — |
| 25 มี.ค. 69 | 15.10 | 15.30 | +0.50 | +3.38% | 15.40 | 15.00 | 19,497,000 | 17.05 | 4.64 | — |
| 24 มี.ค. 69 | 14.90 | 14.80 | +0.20 | +1.37% | 15.00 | 14.70 | 12,758,600 | 16.49 | 4.80 | — |
| 23 มี.ค. 69 | 15.10 | 14.60 | -0.80 | -5.19% | 15.20 | 14.50 | 31,328,900 | 16.27 | 4.86 | — |
| 20 มี.ค. 69 | 15.10 | 15.40 | +0.50 | +3.36% | 15.50 | 15.00 | 24,518,100 | 17.16 | 4.61 | — |
| 19 มี.ค. 69 | 15.10 | 14.90 | -0.30 | -1.97% | 15.20 | 14.90 | 18,531,400 | 16.61 | 4.77 | — |
| 18 มี.ค. 69 | 15.50 | 15.20 | -0.20 | -1.30% | 15.50 | 15.10 | 26,259,000 | 16.94 | 4.67 | — |
| 17 มี.ค. 69 | 15.40 | 15.40 | +0.20 | +1.32% | 15.70 | 15.10 | 37,450,400 | 17.16 | 4.61 | — |
| 16 มี.ค. 69 | 15.80 | 15.20 | -0.70 | -4.40% | 15.90 | 15.20 | 41,142,300 | 17.72 | 4.47 | — |
| 13 มี.ค. 69 | 15.50 | 15.90 | +0.30 | +1.92% | 15.90 | 15.10 | 41,953,400 | 17.72 | 4.47 | — |
| 12 มี.ค. 69 | 14.60 | 15.60 | +1.00 | +6.85% | 15.80 | 14.50 | 59,166,000 | 17.39 | 4.55 | — |
| 11 มี.ค. 69 | 14.80 | 14.60 | -0.10 | -0.68% | 15.00 | 14.60 | 10,399,900 | 16.27 | 4.86 | — |
| 10 มี.ค. 69 | 14.90 | 14.70 | 0.00 | 0.00% | 15.00 | 14.50 | 26,558,100 | 16.38 | 4.83 | — |
| 09 มี.ค. 69 | 14.10 | 14.70 | -0.30 | -2.00% | 14.70 | 14.10 | 47,429,200 | 16.38 | 4.83 | — |
| 06 มี.ค. 69 | 14.90 | 15.00 | -0.20 | -1.32% | 15.20 | 14.80 | 14,686,500 | 16.72 | 4.73 | — |
| 05 มี.ค. 69 | 15.40 | 15.20 | +0.40 | +2.70% | 15.40 | 14.60 | 46,216,600 | 16.94 | 4.67 | — |
| 04 มี.ค. 69 | 15.50 | 14.80 | -1.50 | -9.20% | 15.80 | 14.00 | 115,752,100 | 16.49 | 4.80 | — |
| 02 มี.ค. 69 | 16.30 | 16.30 | -0.50 | -2.98% | 17.30 | 16.30 | 72,100,000 | 18.17 | 4.36 | — |
| 27 ก.พ. 69 | 16.00 | 16.80 | +0.50 | +3.07% | 16.80 | 16.00 | 223,147,200 | 18.72 | 4.23 | — |
| 26 ก.พ. 69 | 16.00 | 16.30 | +0.30 | +1.88% | 16.70 | 16.00 | 27,571,000 | 18.17 | 4.36 | — |
| 25 ก.พ. 69 | 16.10 | 16.00 | 0.00 | 0.00% | 16.20 | 15.80 | 21,736,600 | 17.83 | 4.44 | — |
| 24 ก.พ. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.10 | 15.70 | 34,141,000 | 17.83 | 4.44 | — |
| 23 ก.พ. 69 | 16.90 | 16.20 | -1.10 | -6.36% | 17.00 | 16.10 | 58,022,400 | 18.05 | 4.38 | — |
| 20 ก.พ. 69 | 17.80 | 17.30 | -0.60 | -3.35% | 17.90 | 17.20 | 29,368,000 | 16.78 | 3.06 | — |
| 19 ก.พ. 69 | 17.70 | 17.90 | +0.30 | +1.70% | 18.10 | 17.70 | 23,424,900 | 17.36 | 2.96 | — |
| 18 ก.พ. 69 | 17.60 | 17.60 | +0.10 | +0.57% | 17.80 | 17.40 | 20,141,600 | 17.07 | 3.01 | — |
| 17 ก.พ. 69 | 16.70 | 17.50 | +0.70 | +4.17% | 17.70 | 16.50 | 34,503,400 | 16.97 | 3.03 | — |
| 16 ก.พ. 69 | 16.60 | 16.80 | +0.30 | +1.82% | 16.80 | 16.40 | 16,148,600 | 16.29 | 3.15 | — |
| 13 ก.พ. 69 | 16.80 | 16.50 | -0.40 | -2.37% | 16.90 | 16.40 | 22,591,100 | 16.00 | 3.21 | — |
| 12 ก.พ. 69 | 16.70 | 16.90 | +0.20 | +1.20% | 17.00 | 16.60 | 16,162,000 | 16.39 | 3.14 | — |
| 11 ก.พ. 69 | 16.00 | 16.70 | +0.30 | +1.83% | 17.00 | 15.90 | 34,577,500 | 16.19 | 3.17 | — |
| 10 ก.พ. 69 | 16.40 | 16.40 | +0.10 | +0.61% | 16.60 | 16.20 | 29,498,000 | 15.90 | 3.23 | — |
| 09 ก.พ. 69 | 16.00 | 16.30 | +0.90 | +5.84% | 16.40 | 15.80 | 44,797,700 | 15.81 | 3.25 | — |
| 06 ก.พ. 69 | 15.30 | 15.40 | 0.00 | 0.00% | 15.70 | 15.30 | 19,112,100 | 14.93 | 3.44 | — |
| 05 ก.พ. 69 | 14.90 | 15.40 | +0.40 | +2.67% | 15.50 | 14.90 | 18,513,600 | 14.93 | 3.44 | — |
| 04 ก.พ. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.70 | 9,575,000 | 14.55 | 3.53 | — |
| 03 ก.พ. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.20 | 14.90 | 11,859,900 | 14.55 | 3.53 | — |
| 02 ก.พ. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.80 | 2,388,500 | 14.45 | 3.56 | — |
| 30 ม.ค. 69 | 14.90 | 14.80 | -0.20 | -1.33% | 15.10 | 14.80 | 7,005,100 | 14.35 | 3.58 | — |
| 29 ม.ค. 69 | 14.90 | 15.00 | +0.10 | +0.67% | 15.10 | 14.80 | 5,375,700 | 14.55 | 3.53 | — |
| 28 ม.ค. 69 | 15.20 | 14.90 | -0.30 | -1.97% | 15.20 | 14.80 | 9,482,700 | 14.45 | 3.56 | — |
| 27 ม.ค. 69 | 14.70 | 15.20 | +0.50 | +3.40% | 15.20 | 14.70 | 12,582,700 | 14.74 | 3.49 | — |
| 26 ม.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 4,072,400 | 14.25 | 3.61 | — |
| 23 ม.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.60 | 7,077,100 | 14.35 | 3.58 | — |
| 22 ม.ค. 69 | 15.00 | 14.70 | -0.30 | -2.00% | 15.10 | 14.60 | 15,359,300 | 14.25 | 3.61 | — |
| 21 ม.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.30 | 14.90 | 15,723,900 | 14.55 | 3.53 | — |
| 20 ม.ค. 69 | 14.90 | 15.00 | 0.00 | 0.00% | 15.30 | 14.80 | 18,034,400 | 14.55 | 3.53 | — |
| 19 ม.ค. 69 | 14.60 | 15.00 | +0.30 | +2.04% | 15.10 | 14.50 | 12,289,700 | 14.55 | 3.53 | — |
| 16 ม.ค. 69 | 14.60 | 14.70 | -0.20 | -1.34% | 14.70 | 14.30 | 22,047,900 | 14.25 | 3.61 | — |
| 15 ม.ค. 69 | 14.30 | 14.90 | +0.60 | +4.20% | 14.90 | 14.20 | 19,892,000 | 14.45 | 3.56 | — |
| 14 ม.ค. 69 | 14.00 | 14.30 | +0.20 | +1.42% | 14.40 | 14.00 | 7,363,400 | 13.87 | 3.71 | — |
| 13 ม.ค. 69 | 14.10 | 14.10 | +0.10 | +0.71% | 14.30 | 14.00 | 17,022,700 | 13.67 | 3.76 | — |
| 12 ม.ค. 69 | 14.90 | 14.00 | -0.80 | -5.41% | 14.90 | 13.90 | 29,838,000 | 13.58 | 3.79 | — |
| 09 ม.ค. 69 | 15.50 | 14.80 | -0.70 | -4.52% | 15.50 | 14.70 | 30,797,600 | 14.35 | 3.58 | — |
| 08 ม.ค. 69 | 15.70 | 15.50 | -0.30 | -1.90% | 15.80 | 15.40 | 11,126,300 | 15.03 | 3.42 | — |
| 07 ม.ค. 69 | 15.70 | 15.80 | 0.00 | 0.00% | 15.80 | 15.70 | 6,284,500 | 15.32 | 3.35 | — |
| 06 ม.ค. 69 | 15.70 | 15.80 | +0.20 | +1.28% | 15.80 | 15.50 | 3,794,800 | 15.32 | 3.35 | — |
| 05 ม.ค. 69 | 15.80 | 15.60 | -0.10 | -0.64% | 15.90 | 15.50 | 9,662,700 | 15.13 | 3.40 | — |
| 30 ธ.ค. 68 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.60 | 3,446,100 | 15.22 | 3.38 | — |
| 29 ธ.ค. 68 | 15.90 | 15.70 | -0.10 | -0.63% | 15.90 | 15.70 | 2,283,600 | 15.22 | 3.38 | — |
| 26 ธ.ค. 68 | 15.90 | 15.80 | -0.10 | -0.63% | 16.00 | 15.70 | 4,498,600 | 15.32 | 3.35 | — |
| 25 ธ.ค. 68 | 16.10 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 3,661,500 | 15.42 | 3.33 | — |
| 24 ธ.ค. 68 | 15.90 | 16.00 | 0.00 | 0.00% | 16.10 | 15.90 | 2,784,100 | 15.52 | 3.31 | — |
| 23 ธ.ค. 68 | 15.80 | 16.00 | +0.10 | +0.63% | 16.10 | 15.80 | 6,627,000 | 15.52 | 3.31 | — |
| 22 ธ.ค. 68 | 15.80 | 15.90 | +0.20 | +1.27% | 15.90 | 15.70 | 5,269,300 | 15.42 | 3.33 | — |
| 19 ธ.ค. 68 | 15.60 | 15.70 | +0.20 | +1.29% | 15.80 | 15.60 | 6,229,400 | 15.22 | 3.38 | — |
| 18 ธ.ค. 68 | 15.90 | 15.50 | -0.50 | -3.13% | 16.10 | 15.50 | 10,356,200 | 15.03 | 3.42 | — |
| 17 ธ.ค. 68 | 16.00 | 16.00 | -0.10 | -0.62% | 16.30 | 15.90 | 5,686,000 | 15.52 | 3.31 | — |
| 16 ธ.ค. 68 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 15.90 | 5,092,000 | 15.61 | 3.29 | — |
| 15 ธ.ค. 68 | 15.80 | 16.10 | +0.30 | +1.90% | 16.10 | 15.70 | 10,705,000 | 15.61 | 3.29 | — |
| 12 ธ.ค. 68 | 15.70 | 15.80 | +0.20 | +1.28% | 16.20 | 15.60 | 12,554,200 | 15.32 | 3.35 | — |
| 11 ธ.ค. 68 | 15.70 | 15.60 | 0.00 | 0.00% | 15.70 | 15.40 | 4,473,400 | 15.13 | 3.40 | — |
| 09 ธ.ค. 68 | 15.70 | 15.60 | 0.00 | 0.00% | 15.80 | 15.50 | 7,303,400 | 15.13 | 3.40 | — |
| 08 ธ.ค. 68 | 16.10 | 15.60 | -0.60 | -3.70% | 16.10 | 15.60 | 18,055,800 | 15.13 | 3.40 | — |
| 04 ธ.ค. 68 | 16.50 | 16.20 | -0.20 | -1.22% | 16.60 | 16.10 | 9,811,600 | 15.71 | 3.27 | — |
| 03 ธ.ค. 68 | 16.60 | 16.40 | -0.20 | -1.20% | 16.80 | 16.40 | 5,412,100 | 15.90 | 3.23 | — |
| 02 ธ.ค. 68 | 16.70 | 16.60 | 0.00 | 0.00% | 16.90 | 16.50 | 8,771,900 | 16.10 | 3.19 | — |
| 01 ธ.ค. 68 | 16.30 | 16.60 | +0.40 | +2.47% | 16.70 | 16.20 | 9,555,800 | 16.10 | 3.19 | — |
| 28 พ.ย. 68 | 16.40 | 16.20 | -0.20 | -1.22% | 16.50 | 16.10 | 8,101,300 | 15.71 | 3.27 | — |
| 27 พ.ย. 68 | 16.20 | 16.40 | +0.20 | +1.23% | 16.50 | 16.20 | 8,100,800 | 15.90 | 3.23 | — |
| 26 พ.ย. 68 | 16.40 | 16.20 | 0.00 | 0.00% | 16.50 | 16.10 | 6,783,100 | 15.71 | 3.27 | — |
| 25 พ.ย. 68 | 16.40 | 16.20 | -0.10 | -0.61% | 16.50 | 16.10 | 11,159,000 | 15.71 | 3.27 | — |
| 24 พ.ย. 68 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.10 | 9,405,200 | 15.81 | 3.25 | — |