บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
61.50
1.00 (1.60%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
52.25
/
สูงสุด
70.50
52.25
70.50
ราคาปัจจุบัน 61.50 ·
อยู่ที่ 51% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 62.75 | 62.50 | -1.25 | -1.96% | 63.00 | 62.00 | 12,173,200 | 14.00 | 3.84 | — |
| 28 ก.ย. 69 | 63.00 | 63.75 | +0.75 | +1.19% | 63.75 | 62.50 | 8,649,700 | 14.28 | 3.76 | — |
| 25 ก.ย. 69 | 63.00 | 63.00 | 0.00 | 0.00% | 63.25 | 62.50 | 4,993,500 | 14.12 | 3.81 | — |
| 24 ก.ย. 69 | 64.00 | 63.00 | -1.50 | -2.33% | 64.25 | 62.75 | 12,675,700 | 14.12 | 3.81 | — |
| 23 ก.ย. 69 | 63.75 | 64.50 | +0.75 | +1.18% | 64.75 | 63.75 | 5,765,800 | 14.45 | 3.72 | — |
| 22 ก.ย. 69 | 63.75 | 63.75 | -0.25 | -0.39% | 64.25 | 63.50 | 10,493,500 | 14.28 | 3.76 | — |
| 21 ก.ย. 69 | 64.75 | 64.00 | -0.25 | -0.39% | 64.75 | 63.50 | 6,431,200 | 14.34 | 3.75 | — |
| 18 ก.ย. 69 | 64.00 | 64.25 | +0.50 | +0.78% | 64.50 | 63.50 | 14,461,600 | 14.40 | 3.74 | — |
| 17 ก.ย. 69 | 63.00 | 63.75 | +0.75 | +1.19% | 64.00 | 63.00 | 7,509,300 | 14.28 | 3.76 | — |
| 16 ก.ย. 69 | 64.25 | 63.00 | -1.25 | -1.95% | 64.50 | 63.00 | 8,558,000 | 14.12 | 3.81 | — |
| 15 ก.ย. 69 | 64.25 | 64.25 | +0.25 | +0.39% | 64.50 | 64.00 | 4,831,300 | 14.40 | 3.74 | — |
| 14 ก.ย. 69 | 64.00 | 64.00 | -0.25 | -0.39% | 64.50 | 63.50 | 8,684,700 | 14.34 | 3.75 | — |
| 11 ก.ย. 69 | 64.25 | 64.25 | -0.25 | -0.39% | 64.75 | 63.75 | 6,919,300 | 14.40 | 3.74 | — |
| 10 ก.ย. 69 | 64.25 | 64.50 | 0.00 | 0.00% | 65.25 | 64.25 | 9,013,800 | 14.45 | 3.72 | — |
| 09 ก.ย. 69 | 64.25 | 64.50 | 0.00 | 0.00% | 65.00 | 64.25 | 6,631,400 | 14.45 | 3.72 | — |
| 08 ก.ย. 69 | 65.00 | 64.50 | -0.50 | -0.77% | 65.00 | 64.25 | 10,550,200 | 14.45 | 3.72 | — |
| 07 ก.ย. 69 | 64.50 | 65.00 | +0.25 | +0.39% | 65.50 | 64.50 | 5,117,900 | 14.56 | 3.69 | — |
| 04 ก.ย. 69 | 64.25 | 64.75 | +0.50 | +0.78% | 65.00 | 64.25 | 7,425,500 | 14.51 | 3.71 | — |
| 03 ก.ย. 69 | 65.50 | 64.25 | -0.50 | -0.77% | 65.50 | 64.25 | 5,132,500 | 14.40 | 3.74 | — |
| 02 ก.ย. 69 | 65.00 | 64.75 | -0.25 | -0.38% | 65.00 | 64.50 | 4,667,900 | 14.51 | 3.71 | — |
| 01 ก.ย. 69 | 67.00 | 65.00 | -2.25 | -3.35% | 67.00 | 65.00 | 10,041,200 | 14.56 | 3.69 | — |
| 31 ส.ค. 69 | 65.25 | 67.25 | +1.75 | +2.67% | 67.25 | 64.75 | 18,437,000 | 15.07 | 3.57 | — |
| 28 ส.ค. 69 | 65.75 | 65.50 | -0.50 | -0.76% | 66.00 | 65.25 | 7,088,200 | 14.68 | 3.66 | — |
| 27 ส.ค. 69 | 66.00 | 66.00 | 0.00 | 0.00% | 66.25 | 65.75 | 6,056,400 | 14.79 | 3.64 | — |
| 26 ส.ค. 69 | 66.00 | 66.00 | +0.50 | +0.76% | 66.50 | 65.50 | 6,187,300 | 14.79 | 3.64 | — |
| 25 ส.ค. 69 | 65.00 | 65.50 | +0.75 | +1.16% | 65.75 | 64.75 | 7,113,300 | 14.68 | 3.66 | — |
| 24 ส.ค. 69 | 65.50 | 64.75 | -1.00 | -1.52% | 65.50 | 64.50 | 11,456,200 | 14.51 | 3.71 | — |
| 21 ส.ค. 69 | 65.50 | 65.75 | -0.25 | -0.38% | 66.50 | 65.25 | 6,250,200 | 14.73 | 3.65 | — |
| 20 ส.ค. 69 | 65.75 | 66.00 | +0.50 | +0.76% | 66.50 | 65.75 | 6,589,500 | 14.79 | 3.64 | — |
| 19 ส.ค. 69 | 66.50 | 65.50 | -1.00 | -1.50% | 66.75 | 65.50 | 5,811,300 | 14.68 | 3.66 | — |
| 18 ส.ค. 69 | 66.75 | 66.50 | +0.25 | +0.38% | 67.75 | 66.50 | 10,203,200 | 14.90 | 3.61 | — |
| 17 ส.ค. 69 | 66.50 | 66.25 | -0.25 | -0.38% | 66.75 | 66.00 | 5,292,800 | 14.84 | 3.62 | — |
| 14 ส.ค. 69 | 65.75 | 66.50 | +0.50 | +0.76% | 67.25 | 65.25 | 10,222,600 | 14.90 | 3.61 | — |
| 13 ส.ค. 69 | 66.00 | 66.00 | 0.00 | 0.00% | 66.25 | 65.50 | 6,949,600 | 14.79 | 3.64 | — |
| 11 ส.ค. 69 | 66.50 | 66.00 | -1.00 | -1.49% | 66.75 | 65.75 | 8,968,700 | 14.79 | 3.64 | — |
| 10 ส.ค. 69 | 68.00 | 67.00 | -1.25 | -1.83% | 68.00 | 67.00 | 7,642,900 | 15.01 | 3.58 | — |
| 07 ส.ค. 69 | 68.50 | 68.25 | -0.25 | -0.36% | 68.75 | 67.75 | 4,539,900 | 15.64 | 3.52 | — |
| 06 ส.ค. 69 | 69.25 | 68.50 | -0.75 | -1.08% | 69.25 | 68.25 | 9,255,600 | 15.70 | 3.50 | — |
| 05 ส.ค. 69 | 69.00 | 69.25 | +0.50 | +0.73% | 69.50 | 68.00 | 8,331,500 | 15.87 | 3.47 | — |
| 04 ส.ค. 69 | 69.00 | 68.75 | -0.25 | -0.36% | 69.75 | 68.50 | 6,402,300 | 15.75 | 3.49 | — |
| 03 ส.ค. 69 | 69.00 | 69.00 | 0.00 | 0.00% | 69.25 | 68.25 | 7,156,300 | 15.81 | 3.48 | — |
| 31 ก.ค. 69 | 67.75 | 69.00 | +1.25 | +1.85% | 69.00 | 67.50 | 9,853,200 | 15.81 | 3.48 | — |
| 30 ก.ค. 69 | 67.00 | 67.75 | 0.00 | 0.00% | 67.75 | 66.75 | 9,859,400 | 15.53 | 3.54 | — |
| 27 ก.ค. 69 | 65.25 | 67.75 | +3.25 | +5.04% | 68.25 | 65.00 | 13,230,000 | 15.53 | 3.54 | — |
| 24 ก.ค. 69 | 64.75 | 64.50 | -1.00 | -1.53% | 65.00 | 64.00 | 10,869,100 | 14.78 | 3.72 | — |
| 23 ก.ค. 69 | 67.00 | 65.50 | -1.25 | -1.87% | 67.00 | 65.50 | 4,409,600 | 15.01 | 3.66 | — |
| 22 ก.ค. 69 | 66.75 | 66.75 | -0.50 | -0.74% | 67.50 | 66.50 | 7,993,300 | 15.30 | 3.60 | — |
| 21 ก.ค. 69 | 68.50 | 67.25 | -1.50 | -2.18% | 68.75 | 67.25 | 5,869,100 | 15.41 | 3.57 | — |
| 20 ก.ค. 69 | 68.50 | 68.75 | 0.00 | 0.00% | 68.75 | 68.00 | 6,329,300 | 15.75 | 3.49 | — |
| 17 ก.ค. 69 | 67.75 | 68.75 | +1.00 | +1.48% | 69.50 | 67.50 | 15,872,200 | 15.75 | 3.49 | — |
| 16 ก.ค. 69 | 66.50 | 67.75 | +1.00 | +1.50% | 67.75 | 66.25 | 9,771,400 | 15.53 | 3.54 | — |
| 15 ก.ค. 69 | 66.75 | 66.75 | +0.25 | +0.38% | 67.25 | 66.50 | 6,372,900 | 15.30 | 3.60 | — |
| 14 ก.ค. 69 | 66.00 | 66.50 | -0.25 | -0.37% | 66.75 | 65.75 | 5,540,100 | 15.24 | 3.61 | — |
| 13 ก.ค. 69 | 66.50 | 66.75 | -0.25 | -0.37% | 67.25 | 66.25 | 6,466,600 | 15.30 | 3.60 | — |
| 10 ก.ค. 69 | 67.00 | 67.00 | +0.50 | +0.75% | 67.50 | 66.75 | 5,164,800 | 15.35 | 3.58 | — |
| 09 ก.ค. 69 | 65.50 | 66.50 | +0.75 | +1.14% | 67.00 | 65.50 | 5,621,200 | 15.24 | 3.61 | — |
| 08 ก.ค. 69 | 67.50 | 65.75 | -1.75 | -2.59% | 67.50 | 65.75 | 4,964,600 | 15.07 | 3.65 | — |
| 07 ก.ค. 69 | 67.50 | 67.50 | 0.00 | 0.00% | 67.75 | 66.75 | 5,097,400 | 15.47 | 3.56 | — |
| 06 ก.ค. 69 | 68.00 | 67.50 | -0.75 | -1.10% | 68.25 | 67.25 | 4,514,900 | 15.47 | 3.56 | — |
| 03 ก.ค. 69 | 67.75 | 68.25 | +0.75 | +1.11% | 69.00 | 67.50 | 7,691,000 | 15.64 | 3.52 | — |
| 02 ก.ค. 69 | 67.75 | 67.50 | 0.00 | 0.00% | 67.75 | 66.25 | 10,560,600 | 15.47 | 3.56 | — |
| 01 ก.ค. 69 | 67.75 | 67.50 | +0.50 | +0.75% | 67.75 | 66.50 | 4,524,600 | 15.47 | 3.56 | — |
| 30 มิ.ย. 69 | 66.75 | 67.00 | -0.25 | -0.37% | 67.75 | 66.25 | 11,631,300 | 15.35 | 3.58 | — |
| 29 มิ.ย. 69 | 67.00 | 67.25 | +0.50 | +0.75% | 67.50 | 66.25 | 7,462,400 | 15.41 | 3.57 | — |
| 26 มิ.ย. 69 | 66.50 | 66.75 | -0.25 | -0.37% | 67.25 | 66.25 | 5,576,000 | 15.30 | 3.60 | — |
| 25 มิ.ย. 69 | 67.00 | 67.00 | +0.75 | +1.13% | 67.75 | 66.50 | 12,350,100 | 15.35 | 3.58 | — |
| 24 มิ.ย. 69 | 65.00 | 66.25 | +2.00 | +3.11% | 66.75 | 64.75 | 8,427,400 | 15.18 | 3.62 | — |
| 23 มิ.ย. 69 | 65.00 | 64.25 | -0.75 | -1.15% | 65.25 | 64.00 | 6,482,300 | 14.72 | 3.74 | — |
| 22 มิ.ย. 69 | 64.75 | 65.00 | 0.00 | 0.00% | 65.25 | 64.50 | 3,326,900 | 14.90 | 3.69 | — |
| 19 มิ.ย. 69 | 64.75 | 65.00 | 0.00 | 0.00% | 65.50 | 64.50 | 15,872,200 | 14.90 | 3.69 | — |
| 18 มิ.ย. 69 | 65.50 | 65.00 | -0.25 | -0.38% | 66.00 | 64.75 | 3,631,600 | 14.90 | 3.69 | — |
| 17 มิ.ย. 69 | 66.00 | 65.25 | -0.25 | -0.38% | 66.25 | 65.25 | 6,448,600 | 14.95 | 3.68 | — |
| 16 มิ.ย. 69 | 65.75 | 65.50 | 0.00 | 0.00% | 66.25 | 65.25 | 6,450,000 | 15.01 | 3.66 | — |
| 15 มิ.ย. 69 | 65.75 | 65.50 | 0.00 | 0.00% | 66.00 | 64.75 | 4,050,000 | 15.01 | 3.66 | — |
| 12 มิ.ย. 69 | 64.00 | 65.50 | +2.00 | +3.15% | 65.50 | 64.00 | 6,340,000 | 15.01 | 3.66 | — |
| 11 มิ.ย. 69 | 64.00 | 63.50 | -0.50 | -0.78% | 64.75 | 63.25 | 6,020,000 | 14.55 | 3.78 | — |
| 10 มิ.ย. 69 | 64.00 | 64.00 | -0.50 | -0.78% | 64.50 | 63.50 | 4,580,000 | 14.67 | 3.75 | — |
| 09 มิ.ย. 69 | 64.50 | 64.50 | +0.25 | +0.39% | 64.75 | 63.50 | 6,940,000 | 14.78 | 3.72 | — |
| 08 มิ.ย. 69 | 64.25 | 64.25 | -0.50 | -0.77% | 64.75 | 64.00 | 4,180,000 | 14.72 | 3.74 | — |
| 05 มิ.ย. 69 | 64.25 | 64.75 | +0.25 | +0.39% | 65.25 | 64.25 | 3,550,000 | 14.84 | 3.71 | — |
| 04 มิ.ย. 69 | 65.00 | 64.50 | -0.75 | -1.15% | 65.50 | 64.25 | 6,410,000 | 14.78 | 3.72 | — |
| 02 มิ.ย. 69 | 64.75 | 65.25 | +0.75 | +1.16% | 65.75 | 64.25 | 8,190,000 | 14.95 | 3.68 | — |
| 29 พ.ค. 69 | 65.00 | 64.50 | 0.00 | 0.00% | 65.25 | 64.25 | 10,370,000 | 14.78 | 3.72 | — |
| 28 พ.ค. 69 | 65.50 | 64.50 | -0.75 | -1.15% | 65.50 | 64.00 | 4,230,000 | 14.78 | 3.72 | — |
| 27 พ.ค. 69 | 66.50 | 65.25 | -0.50 | -0.76% | 66.50 | 65.00 | 3,250,000 | 14.95 | 3.68 | — |
| 26 พ.ค. 69 | 66.00 | 65.75 | -0.25 | -0.38% | 66.50 | 65.25 | 5,280,000 | 15.07 | 3.65 | — |
| 25 พ.ค. 69 | 67.25 | 66.00 | -0.50 | -0.75% | 67.75 | 66.00 | 3,900,000 | 15.12 | 3.64 | — |
| 22 พ.ค. 69 | 65.75 | 66.50 | +0.50 | +0.76% | 66.75 | 65.50 | 4,640,000 | 15.24 | 3.61 | — |
| 21 พ.ค. 69 | 65.25 | 66.00 | +1.25 | +1.93% | 66.00 | 65.25 | 5,740,000 | 15.12 | 3.64 | — |
| 20 พ.ค. 69 | 64.00 | 64.75 | +0.50 | +0.78% | 65.25 | 64.00 | 5,960,000 | 14.84 | 3.71 | — |
| 19 พ.ค. 69 | 63.50 | 64.25 | +0.50 | +0.78% | 64.75 | 63.25 | 6,070,000 | 14.72 | 3.74 | — |
| 18 พ.ค. 69 | 63.25 | 63.75 | -1.00 | -1.54% | 64.00 | 62.50 | 8,940,000 | 14.61 | 3.76 | — |
| 15 พ.ค. 69 | 65.00 | 64.75 | -0.50 | -0.77% | 65.50 | 64.50 | 3,680,000 | 15.42 | 3.71 | — |
| 14 พ.ค. 69 | 63.25 | 65.25 | +2.25 | +3.57% | 65.75 | 63.25 | 9,084,000 | 15.54 | 3.68 | — |
| 13 พ.ค. 69 | 62.75 | 63.00 | 0.00 | 0.00% | 63.75 | 62.50 | 7,086,700 | 15.01 | 3.81 | — |
| 12 พ.ค. 69 | 63.50 | 63.00 | -0.50 | -0.79% | 64.75 | 63.00 | 6,184,900 | 15.01 | 3.81 | — |
| 11 พ.ค. 69 | 64.50 | 63.50 | -1.25 | -1.93% | 64.75 | 63.25 | 7,378,700 | 15.13 | 3.78 | — |
| 08 พ.ค. 69 | 64.50 | 64.75 | -0.25 | -0.38% | 65.25 | 64.00 | 6,927,200 | 15.42 | 3.71 | — |
| 07 พ.ค. 69 | 64.25 | 65.00 | +1.50 | +2.36% | 67.25 | 63.75 | 19,371,900 | 15.48 | 3.69 | — |
| 06 พ.ค. 69 | 62.25 | 63.50 | +1.50 | +2.42% | 63.75 | 61.75 | 8,332,300 | 15.13 | 3.78 | — |
| 05 พ.ค. 69 | 62.50 | 62.00 | 0.00 | 0.00% | 62.50 | 61.25 | 7,084,700 | 14.77 | 3.87 | — |
| 30 เม.ย. 69 | 61.50 | 62.00 | -0.25 | -0.40% | 62.25 | 61.25 | 6,237,800 | 14.77 | 3.87 | — |
| 29 เม.ย. 69 | 61.25 | 62.25 | +0.75 | +1.22% | 63.25 | 61.25 | 5,588,800 | 14.83 | 3.86 | — |
| 28 เม.ย. 69 | 61.75 | 61.50 | -0.50 | -0.81% | 62.50 | 61.25 | 6,784,800 | 14.65 | 3.90 | — |
| 27 เม.ย. 69 | 62.50 | 62.00 | -0.25 | -0.40% | 62.75 | 61.75 | 3,566,500 | 14.77 | 3.87 | — |
| 24 เม.ย. 69 | 62.25 | 62.25 | 0.00 | 0.00% | 62.50 | 61.25 | 6,743,800 | 14.83 | 3.86 | — |
| 23 เม.ย. 69 | 63.50 | 62.25 | -1.75 | -2.73% | 63.75 | 62.00 | 10,395,200 | 14.83 | 3.86 | — |
| 22 เม.ย. 69 | 64.50 | 64.00 | -0.75 | -1.16% | 65.00 | 63.50 | 5,948,100 | 15.24 | 3.75 | — |
| 21 เม.ย. 69 | 64.00 | 64.75 | +0.75 | +1.17% | 65.00 | 64.00 | 3,466,700 | 15.42 | 3.71 | — |
| 20 เม.ย. 69 | 64.50 | 64.00 | -0.75 | -1.16% | 64.75 | 63.50 | 4,142,300 | 15.24 | 3.75 | — |
| 17 เม.ย. 69 | 65.50 | 64.75 | -0.75 | -1.15% | 65.50 | 64.00 | 4,005,500 | 15.42 | 3.71 | — |
| 10 เม.ย. 69 | 64.25 | 63.50 | -0.50 | -0.78% | 64.50 | 63.25 | 6,007,300 | 15.13 | 3.78 | — |
| 09 เม.ย. 69 | 64.50 | 64.00 | -0.75 | -1.16% | 65.00 | 63.75 | 8,355,600 | 15.24 | 3.75 | — |
| 08 เม.ย. 69 | 64.50 | 64.75 | +2.25 | +3.60% | 64.75 | 64.00 | 8,875,000 | 15.42 | 3.71 | — |
| 07 เม.ย. 69 | 62.50 | 62.50 | +0.25 | +0.40% | 62.50 | 61.50 | 7,356,800 | 14.89 | 3.84 | — |
| 03 เม.ย. 69 | 63.00 | 62.25 | 0.00 | 0.00% | 63.25 | 62.25 | 4,480,300 | 14.83 | 3.86 | — |
| 02 เม.ย. 69 | 63.00 | 62.25 | -1.25 | -1.97% | 63.25 | 62.00 | 8,790,700 | 14.83 | 3.86 | — |
| 01 เม.ย. 69 | 63.75 | 63.50 | +1.25 | +2.01% | 64.25 | 63.00 | 12,435,100 | 15.13 | 3.78 | — |
| 31 มี.ค. 69 | 62.00 | 62.25 | +0.75 | +1.22% | 62.25 | 61.25 | 8,716,700 | 14.83 | 3.86 | — |
| 30 มี.ค. 69 | 61.00 | 61.50 | +0.25 | +0.41% | 62.00 | 60.50 | 8,090,000 | 14.65 | 3.90 | — |
| 27 มี.ค. 69 | 62.75 | 61.25 | -1.75 | -2.78% | 63.00 | 61.00 | 16,041,100 | 14.59 | 3.92 | — |
| 26 มี.ค. 69 | 63.00 | 63.00 | -1.00 | -1.56% | 63.50 | 62.50 | 5,973,600 | 15.01 | 3.81 | — |
| 25 มี.ค. 69 | 63.75 | 64.00 | +1.75 | +2.81% | 64.50 | 62.50 | 10,247,500 | 15.24 | 3.75 | — |
| 24 มี.ค. 69 | 62.00 | 62.25 | +1.00 | +1.63% | 63.50 | 61.75 | 5,772,300 | 14.83 | 3.86 | — |
| 23 มี.ค. 69 | 60.75 | 61.25 | -2.00 | -3.16% | 62.00 | 60.50 | 11,359,700 | 14.59 | 3.92 | — |
| 20 มี.ค. 69 | 64.50 | 63.25 | +0.25 | +0.40% | 65.00 | 62.50 | 11,940,800 | 15.07 | 3.79 | — |
| 19 มี.ค. 69 | 63.50 | 63.00 | -1.50 | -2.33% | 64.00 | 62.50 | 7,752,000 | 15.01 | 3.81 | — |
| 18 มี.ค. 69 | 66.00 | 64.50 | -1.25 | -1.90% | 66.00 | 64.25 | 5,521,500 | 15.36 | 3.72 | — |
| 17 มี.ค. 69 | 65.50 | 65.75 | +1.00 | +1.54% | 66.00 | 64.50 | 8,769,600 | 15.66 | 3.65 | — |
| 16 มี.ค. 69 | 65.00 | 64.75 | +0.50 | +0.78% | 65.00 | 64.00 | 5,345,700 | 15.30 | 3.74 | — |
| 13 มี.ค. 69 | 65.25 | 64.25 | -2.25 | -3.38% | 65.75 | 63.50 | 11,354,600 | 15.30 | 3.74 | — |
| 12 มี.ค. 69 | 63.25 | 66.50 | +2.50 | +3.91% | 66.50 | 63.00 | 15,987,400 | 15.84 | 3.61 | — |
| 11 มี.ค. 69 | 63.50 | 64.00 | +1.00 | +1.59% | 65.00 | 63.50 | 8,275,500 | 15.24 | 3.75 | — |
| 10 มี.ค. 69 | 62.75 | 63.00 | +1.25 | +2.02% | 63.75 | 62.25 | 9,958,000 | 15.01 | 3.81 | — |
| 09 มี.ค. 69 | 60.00 | 61.75 | -3.50 | -5.36% | 62.25 | 58.25 | 12,926,200 | 14.71 | 3.89 | — |
| 06 มี.ค. 69 | 64.50 | 65.25 | +0.25 | +0.38% | 66.00 | 64.25 | 10,745,200 | 15.54 | 3.68 | — |
| 05 มี.ค. 69 | 66.25 | 65.00 | +0.75 | +1.17% | 66.75 | 63.25 | 22,269,500 | 15.48 | 3.69 | — |
| 04 มี.ค. 69 | 62.00 | 64.25 | -2.75 | -4.10% | 64.75 | 60.00 | 25,449,900 | 15.30 | 3.74 | — |
| 02 มี.ค. 69 | 67.75 | 67.00 | -3.00 | -4.29% | 68.75 | 66.75 | 11,930,400 | 15.96 | 3.58 | — |
| 27 ก.พ. 69 | 69.75 | 70.00 | +1.00 | +1.45% | 70.50 | 69.25 | 12,945,100 | 16.67 | 3.43 | — |
| 26 ก.พ. 69 | 68.00 | 69.00 | +0.50 | +0.73% | 70.00 | 67.75 | 8,849,600 | 16.44 | 3.48 | — |
| 25 ก.พ. 69 | 67.75 | 68.50 | +1.00 | +1.48% | 69.00 | 67.25 | 8,622,600 | 16.32 | 3.50 | — |
| 24 ก.พ. 69 | 66.50 | 67.50 | +2.00 | +3.05% | 67.75 | 65.75 | 14,700,800 | 16.08 | 3.56 | — |
| 23 ก.พ. 69 | 64.75 | 65.50 | +1.50 | +2.34% | 65.75 | 64.25 | 8,530,000 | 15.60 | 3.66 | — |
| 20 ก.พ. 69 | 63.75 | 64.00 | -0.50 | -0.78% | 64.25 | 63.00 | 7,219,400 | 16.09 | 3.28 | — |
| 19 ก.พ. 69 | 64.00 | 64.50 | +0.50 | +0.78% | 65.75 | 63.75 | 7,747,100 | 16.22 | 3.26 | — |
| 18 ก.พ. 69 | 63.25 | 64.00 | +0.75 | +1.19% | 64.00 | 63.00 | 6,914,800 | 16.09 | 3.28 | — |
| 17 ก.พ. 69 | 62.75 | 63.25 | +0.25 | +0.40% | 63.75 | 62.50 | 5,856,000 | 15.90 | 3.32 | — |
| 16 ก.พ. 69 | 62.75 | 63.00 | 0.00 | 0.00% | 63.25 | 62.00 | 5,844,100 | 15.84 | 3.33 | — |
| 13 ก.พ. 69 | 63.75 | 63.00 | -0.50 | -0.79% | 64.00 | 62.75 | 7,838,200 | 15.84 | 3.33 | — |
| 12 ก.พ. 69 | 63.25 | 63.50 | +0.25 | +0.40% | 63.75 | 62.75 | 8,872,400 | 15.97 | 3.31 | — |
| 11 ก.พ. 69 | 62.00 | 63.25 | +1.25 | +2.02% | 64.00 | 62.00 | 10,982,100 | 15.90 | 3.32 | — |
| 10 ก.พ. 69 | 62.50 | 62.00 | 0.00 | 0.00% | 63.00 | 62.00 | 7,450,600 | 15.59 | 3.39 | — |
| 09 ก.พ. 69 | 63.00 | 62.00 | +1.50 | +2.48% | 63.00 | 61.50 | 13,128,100 | 15.59 | 3.39 | — |
| 06 ก.พ. 69 | 61.50 | 60.50 | -1.00 | -1.63% | 62.00 | 60.00 | 8,187,700 | 15.21 | 3.47 | — |
| 05 ก.พ. 69 | 60.00 | 61.50 | +1.75 | +2.93% | 62.00 | 60.00 | 8,342,500 | 15.46 | 3.41 | — |
| 04 ก.พ. 69 | 60.75 | 59.75 | -0.50 | -0.83% | 60.75 | 59.00 | 5,641,400 | 15.02 | 3.51 | — |
| 03 ก.พ. 69 | 58.00 | 60.25 | +2.25 | +3.88% | 60.75 | 58.00 | 12,471,100 | 15.15 | 3.49 | — |
| 02 ก.พ. 69 | 57.75 | 58.00 | +0.25 | +0.43% | 58.00 | 56.50 | 7,287,000 | 14.58 | 3.62 | — |
| 30 ม.ค. 69 | 57.25 | 57.75 | 0.00 | 0.00% | 58.25 | 57.25 | 4,388,700 | 14.52 | 3.64 | — |
| 29 ม.ค. 69 | 58.00 | 57.75 | -0.50 | -0.86% | 58.25 | 57.25 | 3,982,700 | 14.52 | 3.64 | — |
| 28 ม.ค. 69 | 58.50 | 58.25 | -0.25 | -0.43% | 58.50 | 58.25 | 3,568,700 | 14.65 | 3.61 | — |
| 27 ม.ค. 69 | 58.00 | 58.50 | +0.75 | +1.30% | 58.75 | 57.75 | 8,475,300 | 14.71 | 3.59 | — |
| 26 ม.ค. 69 | 57.75 | 57.75 | -0.25 | -0.43% | 58.00 | 57.25 | 6,133,800 | 14.52 | 3.64 | — |
| 23 ม.ค. 69 | 58.00 | 58.00 | +0.50 | +0.87% | 58.00 | 57.25 | 8,471,500 | 14.58 | 3.62 | — |
| 22 ม.ค. 69 | 58.00 | 57.50 | -0.25 | -0.43% | 58.75 | 57.50 | 10,382,900 | 14.46 | 3.65 | — |
| 21 ม.ค. 69 | 57.75 | 57.75 | +0.50 | +0.87% | 58.00 | 56.75 | 10,550,000 | 14.52 | 3.64 | — |
| 20 ม.ค. 69 | 57.25 | 57.25 | 0.00 | 0.00% | 58.25 | 57.25 | 8,680,400 | 14.39 | 3.67 | — |
| 19 ม.ค. 69 | 57.50 | 57.25 | -1.00 | -1.72% | 58.50 | 57.25 | 6,971,600 | 14.39 | 3.67 | — |
| 16 ม.ค. 69 | 56.75 | 58.25 | +1.75 | +3.10% | 58.25 | 56.50 | 10,454,100 | 14.65 | 3.61 | — |
| 15 ม.ค. 69 | 55.00 | 56.50 | +1.25 | +2.26% | 56.75 | 54.50 | 13,153,400 | 14.21 | 3.72 | — |
| 14 ม.ค. 69 | 54.00 | 55.25 | +1.00 | +1.84% | 55.50 | 54.00 | 3,543,200 | 13.89 | 3.80 | — |
| 13 ม.ค. 69 | 55.50 | 54.25 | -1.00 | -1.81% | 55.50 | 54.00 | 9,900,200 | 13.64 | 3.87 | — |
| 12 ม.ค. 69 | 55.00 | 55.25 | 0.00 | 0.00% | 55.50 | 54.50 | 3,633,600 | 13.89 | 3.80 | — |
| 09 ม.ค. 69 | 55.75 | 55.25 | -0.75 | -1.34% | 56.25 | 55.00 | 7,214,600 | 13.89 | 3.80 | — |
| 08 ม.ค. 69 | 55.75 | 56.00 | -0.25 | -0.44% | 56.25 | 55.00 | 6,553,900 | 14.08 | 3.75 | — |
| 07 ม.ค. 69 | 55.50 | 56.25 | +0.75 | +1.35% | 56.25 | 55.00 | 3,322,500 | 14.14 | 3.73 | — |
| 06 ม.ค. 69 | 55.75 | 55.50 | -0.25 | -0.45% | 56.00 | 55.00 | 3,774,300 | 13.95 | 3.78 | — |
| 05 ม.ค. 69 | 56.00 | 55.75 | +0.50 | +0.90% | 56.00 | 55.25 | 5,775,800 | 14.02 | 3.77 | — |
| 30 ธ.ค. 68 | 54.25 | 55.25 | +1.00 | +1.84% | 55.50 | 54.25 | 5,180,100 | 13.89 | 3.80 | — |
| 29 ธ.ค. 68 | 55.00 | 54.25 | -1.25 | -2.25% | 55.25 | 54.00 | 6,451,300 | 13.64 | 3.87 | — |
| 26 ธ.ค. 68 | 55.25 | 55.50 | +0.25 | +0.45% | 55.75 | 54.50 | 2,321,300 | 13.95 | 3.78 | — |
| 25 ธ.ค. 68 | 56.00 | 55.25 | -0.75 | -1.34% | 56.00 | 54.75 | 2,318,000 | 13.89 | 3.80 | — |
| 24 ธ.ค. 68 | 55.75 | 56.00 | +0.25 | +0.45% | 56.00 | 54.75 | 3,201,100 | 14.08 | 3.75 | — |
| 23 ธ.ค. 68 | 55.25 | 55.75 | +0.50 | +0.90% | 56.50 | 55.25 | 5,744,300 | 14.02 | 3.77 | — |
| 22 ธ.ค. 68 | 55.75 | 55.25 | 0.00 | 0.00% | 56.00 | 55.00 | 6,066,800 | 13.89 | 3.80 | — |
| 19 ธ.ค. 68 | 54.25 | 55.25 | +1.00 | +1.84% | 55.50 | 54.25 | 5,748,300 | 13.89 | 3.80 | — |
| 18 ธ.ค. 68 | 54.75 | 54.25 | -0.25 | -0.46% | 55.00 | 53.75 | 4,225,300 | 13.64 | 3.87 | — |
| 17 ธ.ค. 68 | 54.50 | 54.50 | -0.75 | -1.36% | 55.00 | 54.25 | 5,684,500 | 13.70 | 3.85 | — |
| 16 ธ.ค. 68 | 54.75 | 55.25 | +0.50 | +0.91% | 55.75 | 54.50 | 6,867,100 | 13.89 | 3.80 | — |
| 15 ธ.ค. 68 | 53.50 | 54.75 | +0.75 | +1.39% | 54.75 | 53.50 | 4,962,800 | 13.77 | 3.84 | — |
| 12 ธ.ค. 68 | 53.25 | 54.00 | +1.00 | +1.89% | 54.00 | 53.00 | 2,532,100 | 13.58 | 3.89 | — |
| 11 ธ.ค. 68 | 53.00 | 53.00 | -0.25 | -0.47% | 53.50 | 52.50 | 3,024,200 | 13.33 | 3.96 | — |
| 09 ธ.ค. 68 | 52.25 | 53.25 | +0.50 | +0.95% | 53.25 | 52.25 | 3,928,300 | 13.39 | 3.94 | — |
| 08 ธ.ค. 68 | 53.00 | 52.75 | -0.25 | -0.47% | 53.75 | 52.25 | 6,286,500 | 13.26 | 3.98 | — |
| 04 ธ.ค. 68 | 53.50 | 53.00 | -0.75 | -1.40% | 53.75 | 52.50 | 8,429,000 | 13.33 | 3.96 | — |