บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
18.60
0.30 (1.59%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.10
/
สูงสุด
24.70
18.10
24.70
ราคาปัจจุบัน 18.60 ·
อยู่ที่ 8% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 08 มิ.ย. 69 | 18.80 | 18.60 | -0.30 | -1.59% | 18.90 | 18.60 | 24 | 7.05 | 6.78 | — |
| 05 มิ.ย. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 33 | 7.16 | 6.67 | — |
| 04 มิ.ย. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.90 | 21 | 7.16 | 6.67 | — |
| 02 มิ.ย. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 32 | 7.20 | 6.63 | — |
| 29 พ.ค. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.20 | 19.00 | 38 | 7.20 | 6.63 | — |
| 28 พ.ค. 69 | 19.20 | 19.10 | -0.20 | -1.04% | 19.30 | 19.10 | 8 | 7.24 | 6.60 | — |
| 27 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.40 | 19.00 | 31 | 7.32 | 6.53 | — |
| 26 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.50 | 19.20 | 17 | 7.32 | 6.53 | — |
| 25 พ.ค. 69 | 19.00 | 19.30 | +0.40 | +2.12% | 19.30 | 18.90 | 27 | 7.32 | 6.53 | — |
| 22 พ.ค. 69 | 19.10 | 18.90 | -0.20 | -1.05% | 19.20 | 18.80 | 17 | 7.16 | 6.67 | — |
| 21 พ.ค. 69 | 19.10 | 19.10 | +0.20 | +1.06% | 19.20 | 18.90 | 19 | 7.24 | 6.60 | — |
| 20 พ.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 20 | 7.16 | 6.67 | — |
| 19 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 26 | 7.20 | 6.63 | — |
| 18 พ.ค. 69 | 18.90 | 19.00 | 0.00 | 0.00% | 19.10 | 18.90 | 13 | 7.20 | 6.63 | — |
| 15 พ.ค. 69 | 19.10 | 19.00 | -0.20 | -1.04% | 19.10 | 18.80 | 34 | 7.20 | 6.63 | — |
| 14 พ.ค. 69 | 19.00 | 19.20 | +0.40 | +2.13% | 19.20 | 18.80 | 41,018,200 | 6.22 | 6.56 | — |
| 13 พ.ค. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 18.90 | 18.80 | 13,315,100 | 6.09 | 6.70 | — |
| 12 พ.ค. 69 | 19.00 | 18.80 | -0.20 | -1.05% | 19.10 | 18.80 | 22,652,100 | 6.09 | 6.70 | — |
| 11 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 19.00 | 11,977,200 | 6.15 | 6.63 | — |
| 08 พ.ค. 69 | 19.50 | 19.00 | -0.50 | -2.56% | 19.50 | 19.00 | 24,610,100 | 6.15 | 6.63 | — |
| 07 พ.ค. 69 | 19.70 | 19.50 | -0.10 | -0.51% | 19.80 | 19.40 | 26,724,200 | 6.31 | 6.46 | — |
| 06 พ.ค. 69 | 19.30 | 19.60 | +0.40 | +2.08% | 19.60 | 19.20 | 27,890,800 | 6.35 | 6.43 | — |
| 05 พ.ค. 69 | 19.20 | 19.20 | -0.10 | -0.52% | 19.40 | 19.00 | 23,553,700 | 6.22 | 6.56 | — |
| 30 เม.ย. 69 | 19.60 | 19.30 | -0.50 | -2.53% | 19.70 | 19.20 | 34,115,000 | 6.25 | 6.53 | — |
| 29 เม.ย. 69 | 18.90 | 19.80 | +0.90 | +4.76% | 19.80 | 18.80 | 44,590,700 | 6.41 | 6.36 | — |
| 28 เม.ย. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.20 | 18.80 | 21,960,800 | 6.12 | 6.67 | — |
| 27 เม.ย. 69 | 19.20 | 19.00 | -0.20 | -1.04% | 19.30 | 18.90 | 33,386,900 | 6.15 | 6.63 | — |
| 24 เม.ย. 69 | 19.40 | 19.20 | -0.10 | -0.52% | 19.40 | 19.10 | 33,528,300 | 6.22 | 6.56 | — |
| 23 เม.ย. 69 | 19.60 | 19.30 | -0.30 | -1.53% | 19.70 | 19.30 | 33,088,900 | 6.25 | 6.53 | — |
| 22 เม.ย. 69 | 19.70 | 19.60 | -0.30 | -1.51% | 19.90 | 19.60 | 22,046,600 | 6.35 | 6.43 | — |
| 21 เม.ย. 69 | 19.80 | 19.90 | 0.00 | 0.00% | 20.10 | 19.70 | 28,609,500 | 6.44 | 6.33 | — |
| 20 เม.ย. 69 | 20.00 | 19.90 | -0.20 | -1.00% | 20.20 | 19.80 | 35,498,400 | 6.44 | 6.33 | — |
| 17 เม.ย. 69 | 20.30 | 20.10 | -0.30 | -1.47% | 20.60 | 20.10 | 24,664,700 | 6.51 | 6.27 | — |
| 10 เม.ย. 69 | 20.70 | 20.80 | +0.20 | +0.97% | 20.80 | 20.50 | 19,118,200 | 6.74 | 6.06 | — |
| 09 เม.ย. 69 | 20.80 | 20.60 | -0.20 | -0.96% | 20.80 | 20.50 | 23,502,400 | 6.67 | 6.12 | — |
| 08 เม.ย. 69 | 21.00 | 20.80 | 0.00 | 0.00% | 21.00 | 20.60 | 29,483,700 | 6.74 | 6.06 | — |
| 07 เม.ย. 69 | 20.90 | 20.80 | 0.00 | 0.00% | 20.90 | 20.60 | 23,420,600 | 6.74 | 6.06 | — |
| 03 เม.ย. 69 | 21.10 | 20.80 | -0.30 | -1.42% | 21.20 | 20.70 | 15,753,200 | 6.74 | 6.06 | — |
| 02 เม.ย. 69 | 20.90 | 21.10 | +0.20 | +0.96% | 21.30 | 20.70 | 41,520,000 | 6.83 | 5.97 | — |
| 01 เม.ย. 69 | 21.10 | 20.90 | 0.00 | 0.00% | 21.10 | 20.70 | 18,679,600 | 6.77 | 6.03 | — |
| 31 มี.ค. 69 | 20.90 | 20.90 | 0.00 | 0.00% | 21.00 | 20.70 | 27,300,100 | 6.77 | 6.03 | — |
| 30 มี.ค. 69 | 20.60 | 20.90 | +0.10 | +0.48% | 21.00 | 20.40 | 28,995,100 | 6.77 | 6.03 | — |
| 27 มี.ค. 69 | 20.20 | 20.80 | +0.80 | +4.00% | 21.00 | 20.00 | 64,386,300 | 6.74 | 6.06 | — |
| 26 มี.ค. 69 | 19.40 | 20.00 | +0.20 | +1.01% | 20.20 | 19.30 | 37,750,600 | 6.48 | 6.30 | — |
| 25 มี.ค. 69 | 19.30 | 19.80 | +0.60 | +3.13% | 19.90 | 19.20 | 37,533,500 | 6.41 | 6.37 | — |
| 24 มี.ค. 69 | 19.40 | 19.20 | 0.00 | 0.00% | 19.50 | 19.00 | 35,894,500 | 6.22 | 6.56 | — |
| 23 มี.ค. 69 | 19.50 | 19.20 | -1.00 | -4.95% | 19.70 | 19.20 | 41,194,200 | 6.22 | 6.56 | — |
| 20 มี.ค. 69 | 19.90 | 20.20 | +0.70 | +3.59% | 20.30 | 19.70 | 45,444,300 | 6.54 | 6.24 | — |
| 19 มี.ค. 69 | 19.90 | 19.50 | -0.60 | -2.99% | 20.10 | 19.50 | 38,979,300 | 6.31 | 6.46 | — |
| 18 มี.ค. 69 | 19.90 | 20.10 | +0.40 | +2.03% | 20.20 | 19.60 | 32,372,500 | 6.51 | 6.27 | — |
| 17 มี.ค. 69 | 18.90 | 19.70 | +1.00 | +5.35% | 19.80 | 18.90 | 42,080,100 | 6.38 | 6.40 | — |
| 16 มี.ค. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.70 | 30,852,500 | 6.12 | 6.67 | — |
| 13 มี.ค. 69 | 18.90 | 18.90 | -0.20 | -1.05% | 19.10 | 18.60 | 28,025,300 | 6.12 | 6.67 | — |
| 12 มี.ค. 69 | 18.70 | 19.10 | +0.30 | +1.60% | 19.10 | 18.60 | 23,710,700 | 6.19 | 6.60 | — |
| 11 มี.ค. 69 | 19.20 | 18.80 | -0.40 | -2.08% | 19.30 | 18.80 | 39,830,100 | 6.09 | 6.70 | — |
| 10 มี.ค. 69 | 19.10 | 19.20 | +0.30 | +1.59% | 19.30 | 19.00 | 24,140,400 | 6.22 | 6.56 | — |
| 09 มี.ค. 69 | 18.20 | 18.90 | -0.20 | -1.05% | 19.10 | 18.10 | 57,395,400 | 6.12 | 6.67 | — |
| 06 มี.ค. 69 | 18.80 | 19.10 | +0.10 | +0.53% | 19.10 | 18.80 | 25,998,900 | 6.19 | 6.59 | — |
| 05 มี.ค. 69 | 19.60 | 19.00 | -0.30 | -1.55% | 19.60 | 18.80 | 57,533,200 | 6.16 | 6.63 | — |
| 04 มี.ค. 69 | 20.10 | 19.30 | -1.10 | -5.39% | 20.20 | 18.60 | 93,059,600 | 6.26 | 6.52 | — |
| 02 มี.ค. 69 | 20.50 | 20.40 | -0.60 | -2.86% | 20.70 | 20.40 | 38,972,000 | 6.61 | 6.17 | — |
| 27 ก.พ. 69 | 20.90 | 21.00 | -0.70 | -3.23% | 21.20 | 20.80 | 51,455,800 | 6.81 | 6.00 | — |
| 26 ก.พ. 69 | 21.30 | 21.70 | +0.50 | +2.36% | 21.80 | 21.30 | 37,007,800 | 6.27 | 4.65 | — |
| 25 ก.พ. 69 | 21.10 | 21.20 | +0.30 | +1.44% | 21.20 | 20.90 | 29,814,600 | 6.12 | 4.76 | — |
| 24 ก.พ. 69 | 21.10 | 20.90 | -0.30 | -1.42% | 21.10 | 20.70 | 35,770,900 | 6.04 | 4.83 | — |
| 23 ก.พ. 69 | 21.50 | 21.20 | -0.30 | -1.40% | 21.60 | 21.00 | 26,525,100 | 6.12 | 4.76 | — |
| 20 ก.พ. 69 | 21.80 | 21.50 | -0.30 | -1.38% | 21.90 | 21.40 | 28,187,800 | 6.21 | 4.69 | — |
| 19 ก.พ. 69 | 21.70 | 21.80 | +0.10 | +0.46% | 22.00 | 21.70 | 36,989,000 | 6.29 | 4.63 | — |
| 18 ก.พ. 69 | 21.50 | 21.70 | +0.30 | +1.40% | 21.80 | 21.50 | 22,107,800 | 6.27 | 4.65 | — |
| 17 ก.พ. 69 | 21.20 | 21.40 | +0.30 | +1.42% | 21.50 | 21.10 | 19,394,500 | 6.18 | 4.72 | — |
| 16 ก.พ. 69 | 21.30 | 21.10 | -0.20 | -0.94% | 21.40 | 21.00 | 16,671,000 | 6.09 | 4.78 | — |
| 13 ก.พ. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.60 | 21.20 | 38,174,300 | 6.15 | 4.74 | — |
| 12 ก.พ. 69 | 20.90 | 21.30 | +0.30 | +1.43% | 21.30 | 20.90 | 27,173,600 | 6.15 | 4.74 | — |
| 11 ก.พ. 69 | 21.00 | 21.00 | -0.20 | -0.94% | 21.20 | 20.80 | 28,157,300 | 6.06 | 4.81 | — |
| 10 ก.พ. 69 | 21.40 | 21.20 | 0.00 | 0.00% | 21.40 | 21.00 | 23,878,900 | 6.12 | 4.76 | — |
| 09 ก.พ. 69 | 21.20 | 21.20 | +0.20 | +0.95% | 21.40 | 21.10 | 26,566,300 | 6.12 | 4.76 | — |
| 06 ก.พ. 69 | 20.80 | 21.00 | +0.30 | +1.45% | 21.00 | 20.70 | 21,511,900 | 6.06 | 4.81 | — |
| 05 ก.พ. 69 | 20.70 | 20.70 | +0.10 | +0.49% | 20.80 | 20.50 | 18,220,000 | 5.98 | 4.88 | — |
| 04 ก.พ. 69 | 20.70 | 20.60 | 0.00 | 0.00% | 20.80 | 20.50 | 13,916,100 | 5.95 | 4.90 | — |
| 03 ก.พ. 69 | 20.60 | 20.60 | +0.10 | +0.49% | 21.00 | 20.50 | 22,938,000 | 5.95 | 4.90 | — |
| 02 ก.พ. 69 | 20.70 | 20.50 | -0.20 | -0.97% | 20.70 | 20.30 | 17,769,800 | 5.92 | 4.92 | — |
| 30 ม.ค. 69 | 20.70 | 20.70 | -0.10 | -0.48% | 20.90 | 20.60 | 20,924,300 | 5.98 | 4.88 | — |
| 29 ม.ค. 69 | 20.80 | 20.80 | 0.00 | 0.00% | 20.90 | 20.60 | 12,774,500 | 6.01 | 4.85 | — |
| 28 ม.ค. 69 | 21.00 | 20.80 | -0.10 | -0.48% | 21.00 | 20.70 | 12,451,800 | 6.01 | 4.85 | — |
| 27 ม.ค. 69 | 21.00 | 20.90 | 0.00 | 0.00% | 21.10 | 20.80 | 18,357,100 | 6.04 | 4.83 | — |
| 26 ม.ค. 69 | 21.00 | 20.90 | -0.10 | -0.48% | 21.00 | 20.80 | 16,100,000 | 6.04 | 4.83 | — |
| 23 ม.ค. 69 | 21.50 | 21.00 | -0.40 | -1.87% | 21.50 | 20.90 | 21,841,600 | 6.07 | 4.80 | — |
| 22 ม.ค. 69 | 21.30 | 21.40 | +0.10 | +0.47% | 21.50 | 21.20 | 29,898,300 | 6.18 | 4.71 | — |
| 21 ม.ค. 69 | 21.50 | 21.30 | 0.00 | 0.00% | 21.50 | 21.20 | 16,790,300 | 6.15 | 4.74 | — |
| 20 ม.ค. 69 | 21.40 | 21.30 | -0.30 | -1.39% | 21.50 | 20.80 | 36,843,100 | 6.15 | 4.74 | — |
| 19 ม.ค. 69 | 21.70 | 21.60 | -0.10 | -0.46% | 21.90 | 21.50 | 18,732,700 | 6.24 | 4.67 | — |
| 16 ม.ค. 69 | 21.50 | 21.70 | +0.10 | +0.46% | 21.70 | 21.40 | 11,201,900 | 6.27 | 4.65 | — |
| 15 ม.ค. 69 | 21.00 | 21.60 | +0.50 | +2.37% | 21.70 | 21.00 | 20,819,200 | 6.24 | 4.67 | — |
| 14 ม.ค. 69 | 21.20 | 21.10 | -0.10 | -0.47% | 21.30 | 21.00 | 5,669,400 | 6.10 | 4.78 | — |
| 13 ม.ค. 69 | 21.40 | 21.20 | -0.10 | -0.47% | 21.50 | 21.10 | 10,689,900 | 6.13 | 4.76 | — |
| 12 ม.ค. 69 | 21.50 | 21.30 | -0.30 | -1.39% | 21.60 | 21.30 | 4,769,300 | 6.15 | 4.74 | — |
| 09 ม.ค. 69 | 21.60 | 21.60 | 0.00 | 0.00% | 21.80 | 21.50 | 9,976,300 | 6.24 | 4.67 | — |
| 08 ม.ค. 69 | 21.40 | 21.60 | 0.00 | 0.00% | 21.70 | 21.30 | 16,703,600 | 6.24 | 4.67 | — |
| 07 ม.ค. 69 | 21.40 | 21.60 | +0.20 | +0.93% | 21.70 | 21.20 | 16,737,000 | 6.24 | 4.67 | — |
| 06 ม.ค. 69 | 21.80 | 21.40 | -0.40 | -1.83% | 21.80 | 21.30 | 14,313,400 | 6.18 | 4.71 | — |
| 05 ม.ค. 69 | 22.00 | 21.80 | 0.00 | 0.00% | 22.00 | 21.50 | 11,466,200 | 6.30 | 4.63 | — |
| 30 ธ.ค. 68 | 21.50 | 21.80 | +0.10 | +0.46% | 21.90 | 21.50 | 12,803,700 | 6.30 | 4.62 | — |
| 29 ธ.ค. 68 | 21.70 | 21.70 | -0.10 | -0.46% | 21.70 | 21.40 | 12,346,000 | 6.28 | 4.64 | — |
| 26 ธ.ค. 68 | 21.80 | 21.80 | 0.00 | 0.00% | 21.80 | 21.60 | 6,288,600 | 6.31 | 4.62 | — |
| 25 ธ.ค. 68 | 21.70 | 21.80 | -0.10 | -0.46% | 21.90 | 21.60 | 9,622,400 | 6.31 | 4.62 | — |
| 24 ธ.ค. 68 | 21.70 | 21.90 | +0.30 | +1.39% | 21.90 | 21.40 | 11,429,200 | 6.34 | 4.60 | — |
| 23 ธ.ค. 68 | 21.60 | 21.60 | 0.00 | 0.00% | 21.80 | 21.40 | 17,059,300 | 6.25 | 4.66 | — |
| 22 ธ.ค. 68 | 21.50 | 21.60 | +0.10 | +0.47% | 21.60 | 21.20 | 22,335,700 | 6.25 | 4.66 | — |
| 19 ธ.ค. 68 | 21.00 | 21.50 | +0.50 | +2.38% | 21.50 | 20.90 | 26,309,000 | 6.23 | 4.68 | — |
| 18 ธ.ค. 68 | 21.10 | 21.00 | -0.10 | -0.47% | 21.20 | 20.70 | 17,421,400 | 6.08 | 4.79 | — |
| 17 ธ.ค. 68 | 20.60 | 21.10 | +0.40 | +1.93% | 21.10 | 20.60 | 21,281,000 | 6.11 | 4.77 | — |
| 16 ธ.ค. 68 | 20.50 | 20.70 | +0.20 | +0.98% | 20.90 | 20.50 | 20,141,600 | 6.00 | 4.86 | — |
| 15 ธ.ค. 68 | 20.40 | 20.50 | 0.00 | 0.00% | 20.50 | 20.20 | 22,136,100 | 5.94 | 4.91 | — |
| 12 ธ.ค. 68 | 20.60 | 20.50 | -0.10 | -0.49% | 20.80 | 20.40 | 11,059,800 | 5.94 | 4.91 | — |
| 11 ธ.ค. 68 | 20.60 | 20.60 | 0.00 | 0.00% | 20.60 | 20.20 | 24,582,100 | 5.97 | 4.88 | — |
| 09 ธ.ค. 68 | 20.70 | 20.60 | -0.10 | -0.48% | 20.70 | 20.40 | 10,855,400 | 5.97 | 4.88 | — |
| 08 ธ.ค. 68 | 20.50 | 20.70 | 0.00 | 0.00% | 20.80 | 20.50 | 11,354,600 | 6.00 | 4.86 | — |
| 04 ธ.ค. 68 | 20.70 | 20.70 | +0.20 | +0.98% | 20.80 | 20.50 | 18,709,100 | 6.00 | 4.85 | — |
| 03 ธ.ค. 68 | 20.70 | 20.50 | -0.30 | -1.44% | 20.90 | 20.50 | 16,705,700 | 5.95 | 4.90 | — |
| 02 ธ.ค. 68 | 20.80 | 20.80 | +0.20 | +0.97% | 20.80 | 20.60 | 10,135,600 | 6.04 | 4.83 | — |
| 01 ธ.ค. 68 | 20.40 | 20.60 | +0.30 | +1.48% | 20.80 | 20.30 | 21,130,400 | 5.98 | 4.87 | — |
| 28 พ.ย. 68 | 20.60 | 20.30 | -0.30 | -1.46% | 20.60 | 20.30 | 19,318,100 | 5.90 | 4.94 | — |
| 27 พ.ย. 68 | 20.50 | 20.60 | +0.10 | +0.49% | 20.60 | 20.40 | 5,171,400 | 5.98 | 4.87 | — |
| 26 พ.ย. 68 | 20.90 | 20.50 | 0.00 | 0.00% | 20.90 | 20.40 | 9,390,900 | 5.95 | 4.89 | — |
| 25 พ.ย. 68 | 20.60 | 20.50 | 0.00 | 0.00% | 20.70 | 20.10 | 20,227,000 | 5.95 | 4.89 | — |
| 24 พ.ย. 68 | 21.20 | 20.50 | -1.00 | -4.65% | 21.20 | 20.50 | 38,065,100 | 5.96 | 4.89 | — |
| 21 พ.ย. 68 | 21.00 | 21.50 | +0.20 | +0.94% | 21.50 | 21.00 | 18,436,000 | 6.25 | 4.66 | — |
| 20 พ.ย. 68 | 21.20 | 21.30 | +0.10 | +0.47% | 21.50 | 21.00 | 13,313,700 | 6.19 | 4.71 | — |
| 19 พ.ย. 68 | 21.10 | 21.20 | -0.20 | -0.93% | 21.30 | 20.90 | 19,141,000 | 6.17 | 4.73 | — |
| 18 พ.ย. 68 | 21.20 | 21.40 | -0.10 | -0.47% | 21.50 | 21.20 | 9,120,500 | 6.23 | 4.68 | — |
| 17 พ.ย. 68 | 21.50 | 21.50 | 0.00 | 0.00% | 21.60 | 20.90 | 22,770,200 | 6.26 | 4.66 | — |
| 14 พ.ย. 68 | 21.20 | 21.50 | +0.10 | +0.47% | 21.70 | 21.20 | 22,421,200 | 6.26 | 4.66 | — |
| 13 พ.ย. 68 | 21.30 | 21.40 | +0.10 | +0.47% | 21.50 | 21.20 | 9,689,300 | 5.79 | 4.68 | — |
| 12 พ.ย. 68 | 21.60 | 21.30 | -0.30 | -1.39% | 21.80 | 21.20 | 16,463,400 | 5.77 | 4.70 | — |
| 11 พ.ย. 68 | 21.00 | 21.60 | +0.80 | +3.85% | 21.70 | 21.00 | 16,016,600 | 5.85 | 4.64 | — |
| 10 พ.ย. 68 | 20.70 | 20.80 | +0.10 | +0.48% | 20.90 | 20.40 | 14,290,900 | 5.63 | 4.81 | — |
| 07 พ.ย. 68 | 20.90 | 20.70 | -0.20 | -0.96% | 21.00 | 20.70 | 12,905,900 | 5.60 | 4.84 | — |
| 06 พ.ย. 68 | 21.20 | 20.90 | -0.30 | -1.42% | 21.30 | 20.70 | 21,544,500 | 5.66 | 4.79 | — |
| 05 พ.ย. 68 | 21.20 | 21.20 | 0.00 | 0.00% | 21.30 | 21.00 | 7,812,700 | 5.74 | 4.72 | — |
| 04 พ.ย. 68 | 21.10 | 21.20 | 0.00 | 0.00% | 21.40 | 21.00 | 12,183,800 | 5.74 | 4.72 | — |
| 03 พ.ย. 68 | 21.30 | 21.20 | +0.10 | +0.47% | 21.40 | 21.00 | 12,471,100 | 5.74 | 4.72 | — |
| 31 ต.ค. 68 | 21.40 | 21.10 | -0.30 | -1.40% | 21.50 | 21.10 | 18,358,300 | 5.71 | 4.75 | — |
| 30 ต.ค. 68 | 21.20 | 21.40 | +0.20 | +0.94% | 21.50 | 21.10 | 27,690,200 | 5.80 | 4.68 | — |
| 29 ต.ค. 68 | 21.50 | 21.20 | -0.30 | -1.40% | 21.50 | 21.20 | 22,797,700 | 5.75 | 4.72 | — |
| 28 ต.ค. 68 | 21.80 | 21.50 | -0.30 | -1.38% | 21.80 | 21.40 | 20,130,700 | 5.83 | 4.65 | — |
| 27 ต.ค. 68 | 21.80 | 21.80 | +0.10 | +0.46% | 22.10 | 21.70 | 32,750,800 | 5.91 | 4.59 | — |
| 24 ต.ค. 68 | 21.90 | 21.70 | -0.30 | -1.36% | 22.10 | 21.40 | 32,692,300 | 5.88 | 4.61 | — |
| 22 ต.ค. 68 | 21.80 | 22.00 | +0.20 | +0.92% | 22.20 | 21.70 | 14,086,500 | 5.96 | 4.55 | — |
| 21 ต.ค. 68 | 21.90 | 21.80 | 0.00 | 0.00% | 22.00 | 21.70 | 11,124,700 | 5.91 | 4.59 | — |
| 20 ต.ค. 68 | 22.00 | 21.80 | 0.00 | 0.00% | 22.00 | 21.70 | 6,972,200 | 5.91 | 4.59 | — |
| 17 ต.ค. 68 | 21.90 | 21.80 | -0.20 | -0.91% | 22.00 | 21.70 | 12,172,400 | 5.91 | 4.59 | — |
| 16 ต.ค. 68 | 22.20 | 22.00 | -0.20 | -0.90% | 22.20 | 21.80 | 14,856,500 | 5.96 | 4.55 | — |
| 15 ต.ค. 68 | 22.20 | 22.20 | -0.10 | -0.45% | 22.30 | 22.00 | 25,180,200 | 6.02 | 4.50 | — |
| 14 ต.ค. 68 | 22.80 | 22.30 | -0.60 | -2.62% | 22.80 | 22.20 | 20,121,000 | 6.05 | 4.48 | — |
| 10 ต.ค. 68 | 23.00 | 22.90 | -0.30 | -1.29% | 23.10 | 22.80 | 17,695,100 | 6.21 | 4.37 | — |
| 09 ต.ค. 68 | 23.20 | 23.20 | 0.00 | 0.00% | 23.20 | 22.90 | 16,424,500 | 6.29 | 4.31 | — |
| 08 ต.ค. 68 | 22.90 | 23.20 | +0.40 | +1.75% | 23.40 | 22.80 | 20,089,000 | 6.29 | 4.31 | — |
| 07 ต.ค. 68 | 22.60 | 22.80 | +0.30 | +1.33% | 22.90 | 22.60 | 19,309,500 | 6.18 | 4.39 | — |
| 06 ต.ค. 68 | 22.70 | 22.50 | -0.10 | -0.44% | 22.70 | 22.50 | 4,415,300 | 6.10 | 4.44 | — |
| 03 ต.ค. 68 | 22.60 | 22.60 | +0.30 | +1.35% | 22.90 | 22.60 | 28,337,500 | 6.13 | 4.42 | — |
| 02 ต.ค. 68 | 22.40 | 22.30 | 0.00 | 0.00% | 22.50 | 22.20 | 13,260,400 | 6.05 | 4.48 | — |
| 01 ต.ค. 68 | 22.20 | 22.30 | 0.00 | 0.00% | 22.50 | 22.10 | 8,821,100 | 6.05 | 4.48 | — |
| 30 ก.ย. 68 | 22.50 | 22.30 | -0.30 | -1.33% | 22.50 | 22.20 | 21,409,100 | 6.05 | 4.48 | — |
| 29 ก.ย. 68 | 22.30 | 22.60 | +0.40 | +1.80% | 22.80 | 22.30 | 21,823,800 | 6.13 | 4.42 | — |
| 26 ก.ย. 68 | 22.10 | 22.20 | +0.10 | +0.45% | 22.40 | 22.10 | 9,223,100 | 6.02 | 4.50 | — |
| 25 ก.ย. 68 | 22.20 | 22.10 | 0.00 | 0.00% | 22.30 | 22.00 | 18,923,600 | 5.99 | 4.52 | — |
| 24 ก.ย. 68 | 22.20 | 22.10 | +0.10 | +0.45% | 22.50 | 22.10 | 31,976,700 | 5.99 | 4.52 | — |
| 23 ก.ย. 68 | 22.80 | 22.00 | -1.00 | -4.35% | 22.90 | 22.00 | 26,303,400 | 5.96 | 4.55 | — |
| 22 ก.ย. 68 | 23.10 | 23.00 | -0.20 | -0.86% | 23.10 | 22.80 | 15,215,100 | 6.24 | 4.35 | — |
| 19 ก.ย. 68 | 23.20 | 23.20 | +0.10 | +0.43% | 23.30 | 22.80 | 27,078,800 | 6.29 | 4.31 | — |
| 18 ก.ย. 68 | 23.20 | 23.10 | 0.00 | 0.00% | 23.30 | 23.00 | 12,623,500 | 6.26 | 4.33 | — |
| 17 ก.ย. 68 | 23.40 | 23.10 | -0.40 | -1.70% | 23.50 | 23.10 | 18,148,300 | 6.26 | 4.33 | — |
| 16 ก.ย. 68 | 23.70 | 23.50 | -0.20 | -0.84% | 23.70 | 23.30 | 19,681,900 | 6.37 | 4.26 | — |
| 15 ก.ย. 68 | 23.50 | 23.70 | +0.20 | +0.85% | 23.90 | 23.50 | 14,720,200 | 6.42 | 4.22 | — |
| 12 ก.ย. 68 | 23.70 | 23.50 | 0.00 | 0.00% | 23.80 | 23.40 | 11,988,700 | 6.37 | 4.26 | — |
| 11 ก.ย. 68 | 23.10 | 23.50 | +0.40 | +1.73% | 23.60 | 23.10 | 20,356,700 | 6.37 | 4.26 | — |
| 10 ก.ย. 68 | 23.20 | 23.10 | 0.00 | 0.00% | 23.30 | 23.00 | 10,165,200 | 6.26 | 4.33 | — |
| 09 ก.ย. 68 | 23.50 | 23.10 | -0.40 | -1.70% | 23.50 | 23.10 | 15,506,800 | 6.26 | 4.33 | — |
| 08 ก.ย. 68 | 22.70 | 23.50 | +1.00 | +4.44% | 23.60 | 22.70 | 41,187,300 | 6.37 | 4.26 | — |
| 05 ก.ย. 68 | 21.90 | 22.50 | +0.70 | +3.21% | 22.70 | 21.90 | 34,445,600 | 6.10 | 4.44 | — |
| 04 ก.ย. 68 | 22.30 | 21.80 | -0.50 | -2.24% | 22.30 | 21.80 | 32,941,400 | 5.91 | 4.59 | — |
| 03 ก.ย. 68 | 22.30 | 22.30 | -0.10 | -0.45% | 22.50 | 22.20 | 13,797,500 | 6.05 | 4.48 | — |
| 02 ก.ย. 68 | 22.50 | 22.40 | 0.00 | 0.00% | 22.50 | 22.20 | 17,557,800 | 6.07 | 4.46 | — |
| 01 ก.ย. 68 | 22.20 | 22.40 | +0.50 | +2.28% | 22.70 | 22.00 | 24,647,900 | 6.07 | 4.46 | — |
| 29 ส.ค. 68 | 23.00 | 21.90 | -2.00 | -8.37% | 23.00 | 21.90 | 68,116,400 | 5.94 | 4.57 | — |
| 28 ส.ค. 68 | 24.00 | 23.90 | 0.00 | 0.00% | 24.20 | 23.90 | 22,554,200 | 6.48 | 4.18 | — |
| 27 ส.ค. 68 | 24.00 | 23.90 | -0.10 | -0.42% | 24.20 | 23.90 | 15,228,000 | 6.48 | 4.18 | — |
| 26 ส.ค. 68 | 24.20 | 24.00 | -0.20 | -0.83% | 24.50 | 24.00 | 29,486,000 | 6.51 | 4.17 | — |
| 22 ส.ค. 68 | 24.40 | 24.30 | -0.10 | -0.41% | 24.50 | 24.00 | 16,227,500 | 6.59 | 4.12 | — |
| 21 ส.ค. 68 | 24.20 | 24.40 | +0.20 | +0.83% | 24.50 | 24.10 | 18,202,600 | 6.61 | 4.10 | — |
| 20 ส.ค. 68 | 23.60 | 24.20 | +0.70 | +2.98% | 24.30 | 23.60 | 23,131,800 | 6.56 | 4.13 | — |
| 19 ส.ค. 68 | 23.80 | 23.50 | -0.30 | -1.26% | 23.90 | 23.50 | 28,555,900 | 6.37 | 4.26 | — |
| 18 ส.ค. 68 | 24.40 | 23.80 | -0.60 | -2.46% | 24.70 | 23.80 | 27,381,700 | 6.45 | 4.20 | — |
| 15 ส.ค. 68 | 23.90 | 24.40 | +0.20 | +0.83% | 24.40 | 23.90 | 32,212,500 | 6.61 | 4.10 | — |
| 14 ส.ค. 68 | 23.60 | 24.20 | +0.60 | +2.54% | 24.40 | 23.60 | 29,589,400 | 7.40 | 4.13 | — |
| 13 ส.ค. 68 | 23.80 | 23.60 | -0.20 | -0.84% | 23.80 | 23.30 | 23,454,900 | 7.22 | 4.24 | — |