บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
21.30
0.30 (1.39%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.10
/
สูงสุด
24.00
18.10
24.00
ราคาปัจจุบัน 21.30 ·
อยู่ที่ 54% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 21.90 | 21.60 | -0.40 | -1.82% | 22.00 | 21.60 | 13,597,300 | 11.58 | 5.83 | — |
| 28 ก.ย. 69 | 21.80 | 22.00 | +0.20 | +0.92% | 22.00 | 21.70 | 13,007,800 | 11.79 | 5.73 | — |
| 25 ก.ย. 69 | 22.00 | 21.80 | -0.20 | -0.91% | 22.10 | 21.80 | 16,445,600 | 11.68 | 5.78 | — |
| 24 ก.ย. 69 | 22.00 | 22.00 | -0.10 | -0.45% | 22.10 | 21.80 | 36,411,400 | 11.79 | 5.73 | — |
| 23 ก.ย. 69 | 22.30 | 22.10 | -0.20 | -0.90% | 22.40 | 22.10 | 33,147,700 | 11.85 | 5.70 | — |
| 22 ก.ย. 69 | 22.60 | 22.30 | -0.40 | -1.76% | 22.70 | 22.30 | 15,146,600 | 11.95 | 5.65 | — |
| 21 ก.ย. 69 | 23.00 | 22.70 | -0.40 | -1.73% | 23.00 | 22.50 | 21,907,100 | 12.17 | 5.55 | — |
| 18 ก.ย. 69 | 22.80 | 23.10 | +0.30 | +1.32% | 23.10 | 22.30 | 49,888,200 | 12.38 | 5.46 | — |
| 17 ก.ย. 69 | 22.20 | 22.80 | +0.60 | +2.70% | 22.90 | 22.20 | 19,920,800 | 12.22 | 5.53 | — |
| 16 ก.ย. 69 | 22.60 | 22.20 | -0.50 | -2.20% | 22.70 | 22.00 | 30,377,100 | 11.90 | 5.68 | — |
| 15 ก.ย. 69 | 23.20 | 22.70 | -0.50 | -2.16% | 23.30 | 22.60 | 24,558,500 | 12.17 | 5.55 | — |
| 14 ก.ย. 69 | 23.60 | 23.20 | -0.60 | -2.52% | 23.60 | 23.00 | 23,579,700 | 12.44 | 5.43 | — |
| 11 ก.ย. 69 | 23.50 | 23.80 | +0.10 | +0.42% | 23.80 | 23.50 | 11,148,200 | 12.76 | 5.30 | — |
| 10 ก.ย. 69 | 23.60 | 23.70 | 0.00 | 0.00% | 23.80 | 23.40 | 15,205,400 | 12.70 | 5.32 | — |
| 09 ก.ย. 69 | 23.60 | 23.70 | -0.10 | -0.42% | 23.80 | 23.30 | 26,731,900 | 12.70 | 5.32 | — |
| 08 ก.ย. 69 | 23.40 | 23.80 | +0.50 | +2.15% | 23.80 | 23.30 | 17,808,800 | 12.76 | 5.30 | — |
| 07 ก.ย. 69 | 23.40 | 23.30 | -0.10 | -0.43% | 23.50 | 23.20 | 9,913,300 | 12.49 | 5.41 | — |
| 04 ก.ย. 69 | 23.40 | 23.40 | -0.10 | -0.43% | 23.50 | 23.20 | 14,558,400 | 12.54 | 5.39 | — |
| 03 ก.ย. 69 | 23.20 | 23.50 | +0.40 | +1.73% | 23.50 | 23.00 | 13,818,600 | 12.60 | 5.36 | — |
| 02 ก.ย. 69 | 23.00 | 23.10 | -0.10 | -0.43% | 23.10 | 22.50 | 29,121,900 | 12.38 | 5.46 | — |
| 01 ก.ย. 69 | 23.50 | 23.20 | -0.40 | -1.69% | 23.80 | 23.10 | 28,976,800 | 12.44 | 5.43 | — |
| 31 ส.ค. 69 | 23.20 | 23.60 | -0.20 | -0.84% | 23.70 | 23.10 | 34,676,200 | 12.65 | 5.34 | — |
| 28 ส.ค. 69 | 23.80 | 23.80 | -0.10 | -0.42% | 23.90 | 23.60 | 29,289,000 | 12.76 | 5.30 | — |
| 27 ส.ค. 69 | 23.90 | 23.90 | +0.10 | +0.42% | 24.00 | 23.50 | 29,471,500 | 12.81 | 5.27 | — |
| 26 ส.ค. 69 | 24.00 | 23.80 | -0.20 | -0.83% | 24.00 | 23.70 | 25,170,500 | 12.76 | 5.30 | — |
| 25 ส.ค. 69 | 23.50 | 24.00 | +0.50 | +2.13% | 24.00 | 23.40 | 42,200,200 | 12.86 | 5.25 | — |
| 24 ส.ค. 69 | 23.30 | 23.50 | +0.10 | +0.43% | 23.50 | 23.10 | 15,641,400 | 12.60 | 5.36 | — |
| 21 ส.ค. 69 | 23.60 | 23.40 | -0.30 | -1.27% | 23.70 | 23.30 | 31,501,600 | 12.54 | 5.39 | — |
| 20 ส.ค. 69 | 22.80 | 23.70 | +1.20 | +5.33% | 23.70 | 22.80 | 75,983,100 | 12.70 | 5.32 | — |
| 19 ส.ค. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.60 | 22.20 | 74,481,900 | 12.06 | 5.60 | — |
| 18 ส.ค. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.60 | 22.30 | 27,109,800 | 12.06 | 5.60 | — |
| 17 ส.ค. 69 | 21.90 | 22.50 | +0.70 | +3.21% | 22.50 | 21.80 | 35,792,400 | 12.06 | 5.60 | — |
| 14 ส.ค. 69 | 21.80 | 21.80 | -0.10 | -0.46% | 22.00 | 21.80 | 13,326,500 | 8.26 | 5.78 | — |
| 13 ส.ค. 69 | 21.80 | 21.90 | 0.00 | 0.00% | 22.10 | 21.70 | 20,080,400 | 8.30 | 5.75 | — |
| 11 ส.ค. 69 | 21.70 | 21.90 | +0.10 | +0.46% | 22.00 | 21.70 | 20,880,700 | 8.30 | 5.75 | — |
| 10 ส.ค. 69 | 21.60 | 21.80 | +0.20 | +0.93% | 21.80 | 21.60 | 9,767,300 | 8.26 | 5.78 | — |
| 07 ส.ค. 69 | 21.70 | 21.60 | -0.30 | -1.37% | 21.80 | 21.40 | 24,150,600 | 8.19 | 5.83 | — |
| 06 ส.ค. 69 | 21.70 | 21.90 | +0.20 | +0.92% | 21.90 | 21.60 | 16,854,700 | 8.30 | 5.75 | — |
| 05 ส.ค. 69 | 22.40 | 21.70 | -0.80 | -3.56% | 22.50 | 21.60 | 38,327,600 | 8.23 | 5.81 | — |
| 04 ส.ค. 69 | 22.30 | 22.50 | +0.10 | +0.45% | 22.70 | 22.30 | 22,799,300 | 8.53 | 5.60 | — |
| 03 ส.ค. 69 | 22.40 | 22.40 | -0.10 | -0.44% | 22.50 | 22.10 | 16,165,100 | 8.49 | 5.63 | — |
| 31 ก.ค. 69 | 22.10 | 22.50 | +0.40 | +1.81% | 22.50 | 22.00 | 27,912,000 | 8.53 | 5.60 | — |
| 30 ก.ค. 69 | 21.70 | 22.10 | +0.20 | +0.91% | 22.10 | 21.50 | 32,898,100 | 8.38 | 5.70 | — |
| 27 ก.ค. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 22.00 | 21.70 | 19,983,600 | 8.30 | 5.75 | — |
| 24 ก.ค. 69 | 21.60 | 21.80 | 0.00 | 0.00% | 21.90 | 21.50 | 19,953,700 | 8.26 | 5.78 | — |
| 23 ก.ค. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 22.00 | 21.70 | 24,235,200 | 8.26 | 5.78 | — |
| 22 ก.ค. 69 | 22.50 | 21.90 | -0.70 | -3.10% | 22.60 | 21.70 | 48,034,200 | 8.30 | 5.75 | — |
| 21 ก.ค. 69 | 22.30 | 22.60 | +0.20 | +0.89% | 22.80 | 22.30 | 37,298,700 | 8.57 | 5.58 | — |
| 20 ก.ค. 69 | 21.90 | 22.40 | +0.40 | +1.82% | 22.40 | 21.90 | 37,038,600 | 8.49 | 5.63 | — |
| 17 ก.ค. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.00 | 21.70 | 27,399,600 | 8.34 | 5.73 | — |
| 16 ก.ค. 69 | 21.80 | 22.00 | +0.20 | +0.92% | 22.10 | 21.70 | 31,445,100 | 8.34 | 5.73 | — |
| 15 ก.ค. 69 | 22.00 | 21.80 | -0.20 | -0.91% | 22.20 | 21.80 | 22,097,200 | 8.26 | 5.78 | — |
| 14 ก.ค. 69 | 21.70 | 22.00 | 0.00 | 0.00% | 22.10 | 21.70 | 22,841,400 | 8.34 | 5.73 | — |
| 13 ก.ค. 69 | 22.00 | 22.00 | -0.20 | -0.90% | 22.10 | 21.70 | 30,406,700 | 8.34 | 5.73 | — |
| 10 ก.ค. 69 | 22.20 | 22.20 | -0.10 | -0.45% | 22.40 | 21.90 | 36,479,700 | 8.42 | 5.68 | — |
| 09 ก.ค. 69 | 21.80 | 22.30 | +0.60 | +2.76% | 22.30 | 21.70 | 45,222,700 | 8.45 | 5.65 | — |
| 08 ก.ค. 69 | 22.00 | 21.70 | -0.40 | -1.81% | 22.10 | 21.60 | 58,639,600 | 8.23 | 5.81 | — |
| 07 ก.ค. 69 | 21.70 | 22.10 | +0.40 | +1.84% | 22.30 | 21.70 | 77,887,600 | 8.55 | 5.59 | — |
| 06 ก.ค. 69 | 21.60 | 21.70 | +0.90 | +4.33% | 21.80 | 21.30 | 98,024,000 | 8.39 | 5.69 | — |
| 03 ก.ค. 69 | 20.30 | 20.80 | +0.50 | +2.46% | 21.00 | 20.30 | 58,506,100 | 7.89 | 6.06 | — |
| 02 ก.ค. 69 | 19.70 | 20.30 | +0.70 | +3.57% | 20.40 | 19.60 | 73,279,200 | 7.70 | 6.21 | — |
| 01 ก.ค. 69 | 19.60 | 19.60 | 0.00 | 0.00% | 19.70 | 19.40 | 18,866,700 | 7.43 | 6.43 | — |
| 30 มิ.ย. 69 | 19.60 | 19.60 | -0.10 | -0.51% | 19.70 | 19.50 | 27,285,400 | 7.43 | 6.43 | — |
| 29 มิ.ย. 69 | 19.60 | 19.70 | +0.10 | +0.51% | 19.80 | 19.50 | 21,635,300 | 7.47 | 6.40 | — |
| 26 มิ.ย. 69 | 19.60 | 19.60 | +0.10 | +0.51% | 19.80 | 19.40 | 33,243,800 | 7.43 | 6.43 | — |
| 25 มิ.ย. 69 | 19.40 | 19.50 | +0.20 | +1.04% | 19.60 | 19.30 | 46,589,100 | 7.39 | 6.46 | — |
| 24 มิ.ย. 69 | 19.20 | 19.30 | +0.10 | +0.52% | 19.40 | 19.10 | 28,763,700 | 7.32 | 6.53 | — |
| 23 มิ.ย. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.30 | 19.10 | 37,357,100 | 7.28 | 6.56 | — |
| 22 มิ.ย. 69 | 19.10 | 19.20 | 0.00 | 0.00% | 19.30 | 19.10 | 26,356,700 | 7.28 | 6.56 | — |
| 19 มิ.ย. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.40 | 19.10 | 49,521,100 | 7.28 | 6.56 | — |
| 18 มิ.ย. 69 | 19.00 | 19.20 | +0.30 | +1.59% | 19.30 | 19.00 | 71,372,100 | 7.28 | 6.56 | — |
| 17 มิ.ย. 69 | 19.10 | 18.90 | -0.20 | -1.05% | 19.20 | 18.90 | 38,106,600 | 7.16 | 6.67 | — |
| 16 มิ.ย. 69 | 19.00 | 19.10 | +0.20 | +1.06% | 19.10 | 18.90 | 24,830,000 | 7.24 | 6.60 | — |
| 15 มิ.ย. 69 | 19.10 | 18.90 | -0.20 | -1.05% | 19.10 | 18.90 | 22,080,000 | 7.16 | 6.67 | — |
| 12 มิ.ย. 69 | 18.80 | 19.10 | +0.40 | +2.14% | 19.10 | 18.70 | 33,560,000 | 7.24 | 6.60 | — |
| 11 มิ.ย. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.70 | 25,980,000 | 7.09 | 6.74 | — |
| 10 มิ.ย. 69 | 18.90 | 18.90 | +0.10 | +0.53% | 19.10 | 18.90 | 35,930,000 | 7.16 | 6.67 | — |
| 09 มิ.ย. 69 | 18.70 | 18.80 | +0.20 | +1.08% | 19.10 | 18.70 | 34,570,000 | 7.13 | 6.70 | — |
| 08 มิ.ย. 69 | 18.80 | 18.60 | -0.30 | -1.59% | 18.90 | 18.60 | 24,120,000 | 7.05 | 6.78 | — |
| 05 มิ.ย. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 33,460,000 | 7.16 | 6.67 | — |
| 04 มิ.ย. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.90 | 21,430,000 | 7.16 | 6.67 | — |
| 02 มิ.ย. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 32,690,000 | 7.20 | 6.63 | — |
| 29 พ.ค. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.20 | 19.00 | 38,030,000 | 7.20 | 6.63 | — |
| 28 พ.ค. 69 | 19.20 | 19.10 | -0.20 | -1.04% | 19.30 | 19.10 | 8,900,000 | 7.24 | 6.60 | — |
| 27 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.40 | 19.00 | 31,860,000 | 7.32 | 6.53 | — |
| 26 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.50 | 19.20 | 17,170,000 | 7.32 | 6.53 | — |
| 25 พ.ค. 69 | 19.00 | 19.30 | +0.40 | +2.12% | 19.30 | 18.90 | 27,640,000 | 7.32 | 6.53 | — |
| 22 พ.ค. 69 | 19.10 | 18.90 | -0.20 | -1.05% | 19.20 | 18.80 | 17,870,000 | 7.16 | 6.67 | — |
| 21 พ.ค. 69 | 19.10 | 19.10 | +0.20 | +1.06% | 19.20 | 18.90 | 19,600,000 | 7.24 | 6.60 | — |
| 20 พ.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 20,680,000 | 7.16 | 6.67 | — |
| 19 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 26,070,000 | 7.20 | 6.63 | — |
| 18 พ.ค. 69 | 18.90 | 19.00 | 0.00 | 0.00% | 19.10 | 18.90 | 13,610,000 | 7.20 | 6.63 | — |
| 15 พ.ค. 69 | 19.10 | 19.00 | -0.20 | -1.04% | 19.10 | 18.80 | 34,200,000 | 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 | — |