บริษัท คาสเซ่อร์พีคโฮลดิ้งส์ จำกัด (มหาชน)
SET · แฟชั่น
11.00
0.20 (1.79%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.40
/
สูงสุด
13.40
7.40
13.40
ราคาปัจจุบัน 11.00 ·
อยู่ที่ 60% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ก.ย. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.20 | 11.00 | 42,500 | 4.12 | 6.82 | — |
| 09 ก.ย. 69 | 11.00 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 15,600 | 4.19 | 6.70 | — |
| 08 ก.ย. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.30 | 10.90 | 77,500 | 4.19 | 6.70 | — |
| 07 ก.ย. 69 | 11.10 | 11.20 | +0.20 | +1.82% | 11.70 | 11.00 | 270,400 | 4.19 | 6.70 | — |
| 04 ก.ย. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.30 | 10.80 | 118,200 | 4.12 | 6.82 | — |
| 03 ก.ย. 69 | 11.30 | 11.00 | -0.40 | -3.51% | 11.90 | 11.00 | 513,000 | 4.12 | 6.82 | — |
| 02 ก.ย. 69 | 11.70 | 11.40 | -0.30 | -2.56% | 11.90 | 11.20 | 179,500 | 4.27 | 6.58 | — |
| 01 ก.ย. 69 | 12.00 | 11.70 | -0.20 | -1.68% | 12.00 | 11.70 | 109,400 | 4.38 | 6.41 | — |
| 31 ส.ค. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.50 | 11.60 | 560,200 | 4.46 | 6.30 | — |
| 28 ส.ค. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.10 | 11.90 | 77,700 | 4.49 | 6.25 | — |
| 27 ส.ค. 69 | 12.50 | 12.10 | -0.40 | -3.20% | 12.80 | 11.90 | 357,800 | 4.53 | 6.20 | — |
| 26 ส.ค. 69 | 12.70 | 12.50 | -0.30 | -2.34% | 13.10 | 12.30 | 380,900 | 4.68 | 6.00 | — |
| 25 ส.ค. 69 | 12.70 | 12.80 | +0.20 | +1.59% | 13.20 | 12.00 | 657,700 | 4.79 | 5.86 | — |
| 24 ส.ค. 69 | 12.80 | 12.60 | -0.10 | -0.79% | 13.00 | 12.20 | 223,900 | 4.72 | 5.95 | — |
| 21 ส.ค. 69 | 13.00 | 12.70 | -0.10 | -0.78% | 13.20 | 12.60 | 339,800 | 4.76 | 5.91 | — |
| 20 ส.ค. 69 | 12.70 | 12.80 | +0.60 | +4.92% | 13.40 | 12.60 | 1,046,600 | 4.79 | 5.86 | — |
| 19 ส.ค. 69 | 11.90 | 12.20 | +0.40 | +3.39% | 12.80 | 11.90 | 814,400 | 4.57 | 6.15 | — |
| 18 ส.ค. 69 | 11.80 | 11.80 | -0.20 | -1.67% | 12.20 | 11.70 | 722,800 | 4.42 | 6.36 | — |
| 17 ส.ค. 69 | 10.60 | 12.00 | +1.30 | +12.15% | 12.50 | 10.30 | 2,678,400 | 4.49 | 6.25 | — |
| 14 ส.ค. 69 | 11.30 | 10.70 | +0.20 | +1.90% | 11.70 | 10.20 | 2,910,400 | 4.01 | 7.01 | — |
| 13 ส.ค. 69 | 8.20 | 10.50 | +2.45 | +30.43% | 10.50 | 8.10 | 1,355,600 | 3.93 | 7.14 | — |
| 11 ส.ค. 69 | 8.00 | 8.05 | +0.10 | +1.26% | 8.30 | 8.00 | 241,900 | 6.50 | 9.32 | — |
| 10 ส.ค. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.00 | 7.90 | 35,500 | 6.41 | 9.43 | — |
| 07 ส.ค. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 23,300 | 6.37 | 9.49 | — |
| 06 ส.ค. 69 | 7.85 | 8.00 | +0.20 | +2.56% | 8.00 | 7.80 | 65,300 | 6.46 | 9.38 | — |
| 05 ส.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 25,000 | 6.29 | 9.62 | — |
| 04 ส.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.80 | 7.70 | 23,800 | 6.29 | 9.62 | — |
| 03 ส.ค. 69 | 7.60 | 7.75 | 0.00 | 0.00% | 7.80 | 7.60 | 3,700 | 6.25 | 9.68 | — |
| 31 ก.ค. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 7,400 | 6.25 | 9.68 | — |
| 30 ก.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.70 | 7.50 | 105,600 | 6.21 | 9.74 | — |
| 27 ก.ค. 69 | 7.90 | 7.75 | 0.00 | 0.00% | 7.90 | 7.60 | 77,900 | 6.25 | 9.68 | — |
| 24 ก.ค. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.85 | 7.70 | 27,200 | 6.25 | 9.68 | — |
| 23 ก.ค. 69 | 7.80 | 7.75 | +0.05 | +0.65% | 7.80 | 7.70 | 16,400 | 6.25 | 9.68 | — |
| 22 ก.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 26,700 | 6.21 | 9.74 | — |
| 21 ก.ค. 69 | 7.70 | 7.75 | -0.05 | -0.64% | 7.80 | 7.70 | 6,800 | 6.25 | 9.68 | — |
| 20 ก.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.85 | 7.75 | 7,000 | 6.29 | 9.62 | — |
| 17 ก.ค. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.90 | 7.65 | 60,600 | 6.25 | 9.68 | — |
| 16 ก.ค. 69 | 7.70 | 7.80 | -0.05 | -0.64% | 7.95 | 7.70 | 45,200 | 6.29 | 9.62 | — |
| 15 ก.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 8.00 | 7.85 | 63,300 | 6.33 | 9.55 | — |
| 14 ก.ค. 69 | 7.70 | 7.85 | +0.10 | +1.29% | 7.85 | 7.65 | 16,900 | 6.33 | 9.55 | — |
| 13 ก.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.80 | 7.75 | 27,700 | 6.25 | 9.68 | — |
| 10 ก.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.55 | 43,300 | 6.25 | 9.68 | — |
| 09 ก.ค. 69 | 7.75 | 7.65 | +0.05 | +0.66% | 7.85 | 7.60 | 94,400 | 6.17 | 9.80 | — |
| 08 ก.ค. 69 | 7.85 | 7.60 | -0.25 | -3.18% | 8.10 | 7.60 | 315,900 | 6.13 | 9.87 | — |
| 07 ก.ค. 69 | 7.90 | 7.85 | 0.00 | 0.00% | 7.90 | 7.75 | 16,400 | 6.33 | 9.55 | — |
| 06 ก.ค. 69 | 7.80 | 7.85 | +0.10 | +1.29% | 7.85 | 7.70 | 26,000 | 6.33 | 9.55 | — |
| 03 ก.ค. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.90 | 7.70 | 29,500 | 6.25 | 9.68 | — |
| 02 ก.ค. 69 | 7.65 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 3,500 | 6.25 | 9.68 | — |
| 01 ก.ค. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.80 | 7.70 | 22,700 | 6.25 | 9.68 | — |
| 30 มิ.ย. 69 | 7.85 | 7.75 | +0.05 | +0.65% | 7.85 | 7.70 | 30,500 | 6.25 | 9.68 | — |
| 29 มิ.ย. 69 | 7.70 | 7.70 | +0.05 | +0.65% | 7.70 | 7.65 | 6,200 | 6.21 | 9.74 | — |
| 26 มิ.ย. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.70 | 7.60 | 1,400 | 6.17 | 9.80 | — |
| 25 มิ.ย. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.70 | 7.55 | 26,500 | 6.13 | 9.87 | — |
| 24 มิ.ย. 69 | 7.65 | 7.65 | +0.15 | +2.00% | 7.65 | 7.60 | 13,600 | 6.17 | 9.80 | — |
| 23 มิ.ย. 69 | 7.70 | 7.50 | -0.25 | -3.23% | 8.25 | 7.50 | 311,100 | 6.05 | 10.00 | — |
| 22 มิ.ย. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 5,500 | 6.25 | 9.68 | — |
| 19 มิ.ย. 69 | 7.80 | 7.75 | +0.05 | +0.65% | 7.80 | 7.65 | 9,400 | 6.25 | 9.68 | — |
| 18 มิ.ย. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.70 | 7.65 | 15,200 | 6.21 | 9.74 | — |
| 17 มิ.ย. 69 | 7.80 | 7.75 | 0.00 | 0.00% | 7.90 | 7.70 | 34,000 | 6.25 | 9.68 | — |
| 16 มิ.ย. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 8.15 | 7.65 | 250,000 | 6.25 | 9.68 | — |
| 15 มิ.ย. 69 | 7.90 | 7.65 | -0.25 | -3.16% | 7.90 | 7.60 | 40,000 | 6.17 | 9.80 | — |
| 12 มิ.ย. 69 | 7.90 | 7.90 | +0.05 | +0.64% | 7.90 | 7.90 | 0 | 6.37 | 9.49 | — |
| 11 มิ.ย. 69 | 7.75 | 7.85 | +0.15 | +1.95% | 7.85 | 7.75 | 0 | 6.33 | 9.55 | — |
| 10 มิ.ย. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.90 | 7.70 | 30,000 | 6.21 | 9.74 | — |
| 09 มิ.ย. 69 | 7.75 | 7.75 | -0.05 | -0.64% | 7.90 | 7.75 | 0 | 6.25 | 9.68 | — |
| 08 มิ.ย. 69 | 8.00 | 7.80 | -0.10 | -1.27% | 8.00 | 7.75 | 20,000 | 6.29 | 9.62 | — |
| 05 มิ.ย. 69 | 7.85 | 7.90 | +0.05 | +0.64% | 7.90 | 7.85 | 0 | 6.37 | 9.49 | — |
| 04 มิ.ย. 69 | 7.75 | 7.85 | +0.05 | +0.64% | 7.90 | 7.70 | 10,000 | 6.33 | 9.55 | — |
| 02 มิ.ย. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 0 | 6.29 | 9.62 | — |
| 29 พ.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 8.00 | 7.75 | 50,000 | 6.29 | 9.62 | — |
| 28 พ.ค. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 7.85 | 7.65 | 40,000 | 6.29 | 9.62 | — |
| 27 พ.ค. 69 | 7.65 | 7.80 | +0.20 | +2.63% | 7.95 | 7.65 | 50,000 | 6.29 | 9.62 | — |
| 26 พ.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.75 | 7.60 | 20,000 | 6.13 | 9.87 | — |
| 25 พ.ค. 69 | 7.50 | 7.65 | +0.10 | +1.32% | 7.65 | 7.50 | 10,000 | 6.17 | 9.80 | — |
| 22 พ.ค. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.55 | 7.50 | 10,000 | 6.09 | 9.93 | — |
| 21 พ.ค. 69 | 7.55 | 7.55 | -0.05 | -0.66% | 7.60 | 7.55 | 20,000 | 6.09 | 9.93 | — |
| 20 พ.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.55 | 10,000 | 6.13 | 9.87 | — |
| 19 พ.ค. 69 | 7.65 | 7.60 | 0.00 | 0.00% | 7.65 | 7.50 | 10,000 | 6.13 | 9.87 | — |
| 18 พ.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.60 | 10,000 | 6.13 | 9.87 | — |
| 15 พ.ค. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.80 | 7.40 | 100,000 | 6.17 | 9.80 | — |
| 14 พ.ค. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 51,600 | 6.25 | 9.68 | — |
| 13 พ.ค. 69 | 8.10 | 7.70 | -0.40 | -4.94% | 8.30 | 7.70 | 196,400 | 6.21 | 9.74 | — |
| 12 พ.ค. 69 | 8.05 | 8.10 | 0.00 | 0.00% | 8.10 | 8.05 | 8,100 | 5.63 | 9.26 | — |
| 11 พ.ค. 69 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 8.00 | 37,300 | 5.63 | 9.26 | — |
| 08 พ.ค. 69 | 8.10 | 8.15 | +0.10 | +1.24% | 8.20 | 8.05 | 19,300 | 5.66 | 9.20 | — |
| 07 พ.ค. 69 | 8.05 | 8.05 | -0.10 | -1.23% | 8.15 | 8.05 | 24,600 | 5.59 | 9.32 | — |
| 06 พ.ค. 69 | 8.10 | 8.15 | +0.15 | +1.88% | 8.15 | 8.05 | 16,600 | 5.66 | 9.20 | — |
| 05 พ.ค. 69 | 8.30 | 8.00 | -0.35 | -4.19% | 8.30 | 8.00 | 43,800 | 5.56 | 9.38 | — |
| 30 เม.ย. 69 | 8.35 | 8.35 | +0.15 | +1.83% | 8.35 | 8.35 | 1,000 | 5.80 | 8.98 | — |
| 29 เม.ย. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.35 | 8.20 | 8,200 | 5.70 | 9.15 | — |
| 28 เม.ย. 69 | 8.30 | 8.25 | -0.15 | -1.79% | 8.35 | 8.20 | 23,000 | 5.73 | 9.09 | — |
| 27 เม.ย. 69 | 8.30 | 8.40 | +0.10 | +1.20% | 8.50 | 8.30 | 20,900 | 5.84 | 8.93 | — |
| 24 เม.ย. 69 | 8.25 | 8.30 | +0.05 | +0.61% | 8.45 | 8.25 | 20,000 | 5.77 | 9.04 | — |
| 23 เม.ย. 69 | 8.35 | 8.25 | -0.10 | -1.20% | 8.45 | 8.25 | 25,900 | 5.73 | 9.09 | — |
| 22 เม.ย. 69 | 8.50 | 8.35 | -0.25 | -2.91% | 8.60 | 8.35 | 224,900 | 5.80 | 8.98 | — |
| 21 เม.ย. 69 | 8.05 | 8.60 | +0.45 | +5.52% | 8.65 | 8.05 | 846,500 | 5.98 | 8.72 | — |
| 20 เม.ย. 69 | 8.05 | 8.15 | 0.00 | 0.00% | 8.15 | 8.05 | 3,200 | 5.66 | 9.20 | — |
| 17 เม.ย. 69 | 8.10 | 8.15 | -0.05 | -0.61% | 8.15 | 8.05 | 9,700 | 5.66 | 9.20 | — |
| 10 เม.ย. 69 | 8.00 | 8.20 | 0.00 | 0.00% | 8.20 | 8.00 | 5,500 | 5.70 | 9.15 | — |
| 09 เม.ย. 69 | 8.10 | 8.20 | 0.00 | 0.00% | 8.20 | 8.10 | 6,300 | 5.70 | 9.15 | — |
| 08 เม.ย. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.20 | 8.15 | 5,200 | 5.70 | 9.15 | — |
| 07 เม.ย. 69 | 8.10 | 8.20 | +0.10 | +1.23% | 8.20 | 8.05 | 4,800 | 5.70 | 9.15 | — |
| 03 เม.ย. 69 | 8.40 | 8.10 | -0.10 | -1.22% | 8.40 | 8.10 | 23,600 | 5.63 | 9.26 | — |
| 02 เม.ย. 69 | 8.15 | 8.20 | 0.00 | 0.00% | 8.20 | 8.10 | 20,700 | 5.70 | 9.15 | — |
| 01 เม.ย. 69 | 8.15 | 8.20 | +0.20 | +2.50% | 8.20 | 8.05 | 16,200 | 5.70 | 9.15 | — |
| 31 มี.ค. 69 | 8.05 | 8.00 | -0.10 | -1.23% | 8.10 | 8.00 | 25,900 | 5.56 | 9.38 | — |
| 30 มี.ค. 69 | 8.10 | 8.10 | +0.10 | +1.25% | 8.10 | 8.00 | 10,700 | 5.63 | 9.26 | — |
| 27 มี.ค. 69 | 8.15 | 8.00 | 0.00 | 0.00% | 8.15 | 7.95 | 19,500 | 5.56 | 9.38 | — |
| 26 มี.ค. 69 | 8.10 | 8.00 | -0.15 | -1.84% | 8.15 | 8.00 | 23,400 | 5.56 | 9.38 | — |
| 25 มี.ค. 69 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.05 | 17,800 | 5.66 | 9.20 | — |
| 24 มี.ค. 69 | 8.00 | 8.10 | +0.10 | +1.25% | 8.10 | 7.95 | 11,700 | 5.63 | 9.26 | — |
| 23 มี.ค. 69 | 8.05 | 8.00 | -0.10 | -1.23% | 8.10 | 7.90 | 12,300 | 5.56 | 9.38 | — |
| 20 มี.ค. 69 | 8.05 | 8.10 | +0.10 | +1.25% | 8.15 | 8.00 | 23,700 | 5.63 | 9.26 | — |
| 19 มี.ค. 69 | 8.20 | 8.00 | -0.20 | -2.44% | 8.35 | 7.95 | 43,900 | 5.56 | 9.38 | — |
| 18 มี.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.40 | 8.15 | 46,000 | 5.70 | 9.15 | — |
| 17 มี.ค. 69 | 8.35 | 8.25 | -0.15 | -1.79% | 8.40 | 8.25 | 59,000 | 5.73 | 9.09 | — |
| 16 มี.ค. 69 | 8.40 | 8.40 | +0.05 | +0.60% | 8.45 | 8.35 | 13,600 | 5.80 | 8.98 | — |
| 13 มี.ค. 69 | 8.50 | 8.35 | -0.15 | -1.76% | 8.55 | 8.35 | 44,800 | 5.80 | 8.98 | — |
| 12 มี.ค. 69 | 8.50 | 8.50 | -0.75 | -8.11% | 8.55 | 8.40 | 119,400 | 5.91 | 8.82 | — |
| 11 มี.ค. 69 | 9.15 | 9.25 | +0.20 | +2.21% | 9.55 | 9.15 | 522,600 | 6.43 | 8.11 | — |
| 10 มี.ค. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.15 | 8.95 | 114,800 | 6.29 | 8.29 | — |
| 09 มี.ค. 69 | 8.85 | 8.95 | +0.05 | +0.56% | 8.95 | 8.70 | 43,100 | 6.22 | 8.38 | — |
| 06 มี.ค. 69 | 9.00 | 8.90 | -0.05 | -0.56% | 9.10 | 8.85 | 48,800 | 6.19 | 8.43 | — |
| 05 มี.ค. 69 | 8.85 | 8.95 | +0.25 | +2.87% | 9.00 | 8.80 | 167,800 | 6.22 | 8.38 | — |
| 04 มี.ค. 69 | 8.95 | 8.70 | -0.30 | -3.33% | 8.95 | 8.40 | 263,900 | 6.05 | 8.62 | — |
| 02 มี.ค. 69 | 9.50 | 9.00 | -0.65 | -6.74% | 9.50 | 9.00 | 238,400 | 6.26 | 8.33 | — |
| 27 ก.พ. 69 | 9.70 | 9.65 | -0.05 | -0.52% | 10.00 | 9.60 | 271,400 | 6.71 | 7.77 | — |
| 26 ก.พ. 69 | 9.75 | 9.70 | +0.05 | +0.52% | 10.20 | 9.60 | 1,102,800 | 6.74 | 7.73 | — |
| 25 ก.พ. 69 | 9.40 | 9.65 | +0.30 | +3.21% | 10.60 | 9.35 | 1,933,700 | 6.71 | 7.77 | — |
| 24 ก.พ. 69 | 9.30 | 9.35 | 0.00 | 0.00% | 9.40 | 9.20 | 40,900 | 8.64 | 8.02 | — |
| 23 ก.พ. 69 | 9.25 | 9.35 | +0.10 | +1.08% | 9.35 | 9.10 | 22,900 | 8.64 | 8.02 | — |
| 20 ก.พ. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.45 | 9.15 | 67,500 | 8.55 | 8.11 | — |
| 19 ก.พ. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.50 | 9.15 | 111,000 | 8.60 | 8.06 | — |
| 18 ก.พ. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.30 | 9.10 | 59,300 | 8.55 | 8.11 | — |
| 17 ก.พ. 69 | 9.25 | 9.20 | +0.10 | +1.10% | 9.25 | 9.10 | 59,400 | 8.50 | 8.15 | — |
| 16 ก.พ. 69 | 9.00 | 9.10 | 0.00 | 0.00% | 9.20 | 8.95 | 57,900 | 8.41 | 8.24 | — |
| 13 ก.พ. 69 | 8.90 | 9.10 | +0.15 | +1.68% | 9.10 | 8.85 | 213,600 | 8.41 | 8.24 | — |
| 12 ก.พ. 69 | 8.75 | 8.95 | +0.30 | +3.47% | 9.10 | 8.75 | 737,700 | 8.27 | 8.38 | — |
| 11 ก.พ. 69 | 8.45 | 8.65 | +0.10 | +1.17% | 8.75 | 8.45 | 85,700 | 8.00 | 8.67 | — |
| 10 ก.พ. 69 | 8.45 | 8.55 | +0.05 | +0.59% | 8.55 | 8.40 | 13,400 | 7.90 | 8.77 | — |
| 09 ก.พ. 69 | 8.50 | 8.50 | +0.15 | +1.80% | 8.50 | 8.40 | 17,700 | 7.86 | 8.82 | — |
| 06 ก.พ. 69 | 8.30 | 8.35 | +0.10 | +1.21% | 8.35 | 8.25 | 11,300 | 7.72 | 8.98 | — |
| 05 ก.พ. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.50 | 8.25 | 81,300 | 7.63 | 9.09 | — |
| 04 ก.พ. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.35 | 8.20 | 17,800 | 7.67 | 9.04 | — |
| 03 ก.พ. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.35 | 8.25 | 27,800 | 7.63 | 9.09 | — |
| 02 ก.พ. 69 | 8.40 | 8.30 | -0.10 | -1.19% | 8.50 | 8.15 | 35,600 | 7.67 | 9.04 | — |
| 30 ม.ค. 69 | 8.45 | 8.40 | -0.10 | -1.18% | 8.50 | 8.40 | 14,000 | 7.77 | 8.93 | — |
| 29 ม.ค. 69 | 8.60 | 8.50 | -0.05 | -0.58% | 8.65 | 8.30 | 95,300 | 7.86 | 8.82 | — |
| 28 ม.ค. 69 | 8.70 | 8.55 | 0.00 | 0.00% | 8.85 | 8.55 | 191,700 | 7.90 | 8.77 | — |
| 27 ม.ค. 69 | 8.25 | 8.55 | +0.30 | +3.64% | 9.05 | 8.25 | 883,000 | 7.90 | 8.77 | — |
| 26 ม.ค. 69 | 8.25 | 8.25 | -0.05 | -0.60% | 8.30 | 8.20 | 13,300 | 7.63 | 9.09 | — |
| 23 ม.ค. 69 | 8.20 | 8.30 | +0.05 | +0.61% | 8.30 | 8.20 | 5,300 | 7.67 | 9.04 | — |
| 22 ม.ค. 69 | 8.20 | 8.25 | 0.00 | 0.00% | 8.30 | 8.20 | 10,100 | 7.63 | 9.09 | — |
| 21 ม.ค. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.30 | 8.15 | 5,100 | 7.63 | 9.09 | — |
| 20 ม.ค. 69 | 8.15 | 8.25 | +0.05 | +0.61% | 8.25 | 8.00 | 15,500 | 7.63 | 9.09 | — |
| 19 ม.ค. 69 | 8.15 | 8.20 | +0.05 | +0.61% | 8.20 | 8.15 | 4,100 | 7.58 | 9.15 | — |
| 16 ม.ค. 69 | 8.10 | 8.15 | 0.00 | 0.00% | 8.15 | 8.05 | 1,700 | 7.53 | 9.20 | — |
| 15 ม.ค. 69 | 8.10 | 8.15 | 0.00 | 0.00% | 8.15 | 8.05 | 700 | 7.53 | 9.20 | — |
| 14 ม.ค. 69 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.00 | 3,000 | 7.53 | 9.20 | — |
| 13 ม.ค. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.00 | 7,700 | 7.49 | 9.26 | — |
| 12 ม.ค. 69 | 8.20 | 8.10 | -0.15 | -1.82% | 8.30 | 8.10 | 20,700 | 7.49 | 9.26 | — |
| 09 ม.ค. 69 | 8.25 | 8.25 | -0.05 | -0.60% | 8.30 | 8.10 | 19,300 | 7.63 | 9.09 | — |
| 08 ม.ค. 69 | 8.20 | 8.30 | 0.00 | 0.00% | 8.30 | 8.20 | 2,600 | 7.67 | 9.04 | — |
| 07 ม.ค. 69 | 8.10 | 8.30 | +0.10 | +1.22% | 8.30 | 8.10 | 7,700 | 7.67 | 9.04 | — |
| 06 ม.ค. 69 | 8.20 | 8.20 | -0.05 | -0.61% | 8.30 | 8.15 | 15,300 | 7.58 | 9.15 | — |
| 05 ม.ค. 69 | 8.20 | 8.25 | 0.00 | 0.00% | 8.30 | 8.10 | 6,500 | 7.63 | 9.09 | — |
| 30 ธ.ค. 68 | 8.20 | 8.25 | 0.00 | 0.00% | 8.25 | 8.10 | 10,100 | 7.63 | 9.09 | — |
| 29 ธ.ค. 68 | 8.15 | 8.25 | +0.05 | +0.61% | 8.25 | 8.15 | 1,100 | 7.63 | 9.09 | — |
| 26 ธ.ค. 68 | 8.15 | 8.20 | +0.05 | +0.61% | 8.25 | 8.10 | 6,800 | 7.58 | 9.15 | — |
| 25 ธ.ค. 68 | 8.25 | 8.15 | -0.05 | -0.61% | 8.30 | 8.10 | 8,300 | 7.53 | 9.20 | — |
| 24 ธ.ค. 68 | 8.30 | 8.20 | 0.00 | 0.00% | 8.35 | 8.15 | 33,200 | 7.58 | 9.15 | — |
| 23 ธ.ค. 68 | 8.05 | 8.20 | +0.10 | +1.23% | 8.45 | 8.05 | 51,700 | 7.58 | 9.15 | — |
| 22 ธ.ค. 68 | 8.05 | 8.10 | +0.05 | +0.62% | 8.10 | 8.05 | 4,600 | 7.49 | 9.26 | — |
| 19 ธ.ค. 68 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 8.00 | 7,400 | 7.44 | 9.32 | — |
| 18 ธ.ค. 68 | 8.15 | 8.05 | -0.10 | -1.23% | 8.15 | 8.00 | 23,100 | 7.44 | 9.32 | — |
| 17 ธ.ค. 68 | 8.25 | 8.15 | -0.05 | -0.61% | 8.25 | 8.00 | 60,300 | 7.53 | 9.20 | — |
| 16 ธ.ค. 68 | 8.35 | 8.20 | -0.15 | -1.80% | 8.40 | 8.20 | 20,700 | 7.58 | 9.15 | — |
| 15 ธ.ค. 68 | 8.30 | 8.35 | 0.00 | 0.00% | 8.35 | 8.25 | 11,100 | 7.72 | 8.98 | — |
| 12 ธ.ค. 68 | 8.30 | 8.35 | +0.05 | +0.60% | 8.40 | 8.25 | 11,100 | 7.72 | 8.98 | — |
| 11 ธ.ค. 68 | 8.50 | 8.30 | -0.20 | -2.35% | 8.50 | 8.25 | 34,200 | 7.67 | 9.04 | — |
| 09 ธ.ค. 68 | 8.40 | 8.50 | +0.10 | +1.19% | 8.55 | 8.40 | 14,900 | 7.86 | 8.82 | — |
| 08 ธ.ค. 68 | 8.55 | 8.40 | -0.20 | -2.33% | 8.75 | 8.40 | 38,800 | 7.77 | 8.93 | — |
| 04 ธ.ค. 68 | 8.45 | 8.60 | +0.10 | +1.18% | 8.90 | 8.45 | 80,100 | 7.95 | 8.72 | — |
| 03 ธ.ค. 68 | 8.50 | 8.50 | +0.05 | +0.59% | 8.55 | 8.45 | 1,800 | 7.86 | 8.82 | — |
| 02 ธ.ค. 68 | 8.45 | 8.45 | -0.05 | -0.59% | 8.50 | 8.40 | 8,200 | 7.81 | 8.88 | — |
| 01 ธ.ค. 68 | 8.50 | 8.50 | +0.10 | +1.19% | 8.50 | 8.50 | 2,600 | 7.86 | 8.82 | — |
| 28 พ.ย. 68 | 8.45 | 8.40 | -0.10 | -1.18% | 8.50 | 8.40 | 11,000 | 7.77 | 8.93 | — |
| 27 พ.ย. 68 | 8.45 | 8.50 | +0.10 | +1.19% | 8.50 | 8.45 | 1,300 | 7.86 | 8.82 | — |
| 26 พ.ย. 68 | 8.50 | 8.40 | -0.10 | -1.18% | 8.55 | 8.40 | 12,600 | 7.77 | 8.93 | — |
| 25 พ.ย. 68 | 8.50 | 8.50 | -0.05 | -0.58% | 8.50 | 8.45 | 5,400 | 7.86 | 8.82 | — |
| 24 พ.ย. 68 | 8.45 | 8.55 | +0.05 | +0.59% | 8.55 | 8.40 | 5,300 | 7.90 | 8.77 | — |
| 21 พ.ย. 68 | 8.50 | 8.50 | -0.05 | -0.58% | 8.50 | 8.35 | 31,900 | 7.86 | 8.82 | — |
| 20 พ.ย. 68 | 8.45 | 8.55 | +0.10 | +1.18% | 8.55 | 8.40 | 6,200 | 7.90 | 8.77 | — |
| 19 พ.ย. 68 | 8.45 | 8.45 | 0.00 | 0.00% | 8.55 | 8.45 | 10,500 | 7.81 | 8.88 | — |
| 18 พ.ย. 68 | 8.55 | 8.45 | -0.10 | -1.17% | 8.55 | 8.40 | 26,300 | 7.81 | 8.88 | — |
| 17 พ.ย. 68 | 8.55 | 8.55 | -0.05 | -0.58% | 8.60 | 8.45 | 14,100 | 7.90 | 8.77 | — |