กองทุนรวมสิทธิการเช่าอสังหาริมทรัพย์ CPN คอมเมอร์เชียล โกรท
SET · กองทุนรวมอสังหาริมทรัพย์และกองทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์
5.30
0.15 (2.75%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.90
/
สูงสุด
6.50
4.90
6.50
ราคาปัจจุบัน 5.30 ·
อยู่ที่ 25% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPNCG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 31 ก.ค. 69 | 5.40 | 5.30 | -0.15 | -2.75% | 5.50 | 5.20 | 2,045,800 | — | 6.02 | — |
| 30 ก.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 142,100 | — | 5.86 | — |
| 27 ก.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 144,500 | — | 5.86 | — |
| 24 ก.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 304,000 | — | 5.86 | — |
| 23 ก.ค. 69 | 5.45 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 194,600 | — | 5.81 | — |
| 22 ก.ค. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.45 | 288,900 | — | 5.75 | — |
| 21 ก.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 46,100 | — | 5.75 | — |
| 20 ก.ค. 69 | 5.45 | 5.55 | +0.05 | +0.91% | 5.55 | 5.45 | 368,300 | — | 5.75 | — |
| 17 ก.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 227,800 | — | 5.81 | — |
| 16 ก.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 312,400 | — | 5.86 | — |
| 15 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 120,100 | — | 5.81 | — |
| 14 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.35 | 598,700 | — | 5.81 | — |
| 13 ก.ค. 69 | 5.40 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 447,000 | — | 5.81 | — |
| 10 ก.ค. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 238,400 | — | 5.86 | — |
| 09 ก.ค. 69 | 5.25 | 5.35 | +0.15 | +2.88% | 5.35 | 5.25 | 242,000 | — | 5.97 | — |
| 08 ก.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.20 | 292,400 | — | 6.14 | — |
| 07 ก.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 704,400 | — | 6.14 | — |
| 06 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 212,100 | — | 6.20 | — |
| 03 ก.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 514,100 | — | 6.20 | — |
| 02 ก.ค. 69 | 5.10 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 1,191,600 | — | 6.26 | — |
| 01 ก.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 1,091,700 | — | 6.20 | — |
| 30 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 76,400 | — | 6.26 | — |
| 29 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 535,300 | — | 6.26 | — |
| 26 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 488,000 | — | 6.26 | — |
| 25 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 1,023,100 | — | 6.26 | — |
| 24 มิ.ย. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 305,000 | — | 6.26 | — |
| 23 มิ.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 794,800 | — | 6.32 | — |
| 22 มิ.ย. 69 | 5.00 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 896,600 | — | 6.26 | — |
| 19 มิ.ย. 69 | 5.00 | 5.05 | 0.00 | 0.00% | 5.05 | 4.90 | 3,307,800 | — | 6.32 | — |
| 18 มิ.ย. 69 | 5.15 | 5.05 | -0.15 | -2.88% | 5.20 | 4.98 | 4,007,200 | — | 6.32 | — |
| 17 มิ.ย. 69 | 5.45 | 5.20 | -0.25 | -4.59% | 5.45 | 5.20 | 3,694,200 | — | 6.14 | — |
| 16 มิ.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 740,000 | — | 5.86 | — |
| 15 มิ.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 860,000 | — | 5.81 | — |
| 12 มิ.ย. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.55 | 5.50 | 1,000,000 | — | 5.81 | — |
| 11 มิ.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.55 | 470,000 | — | 5.70 | — |
| 10 มิ.ย. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.65 | 5.60 | 210,000 | — | 5.65 | — |
| 09 มิ.ย. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.60 | 330,000 | — | 5.65 | — |
| 08 มิ.ย. 69 | 5.60 | 5.60 | -0.05 | -0.88% | 5.65 | 5.60 | 650,000 | — | 5.70 | — |
| 05 มิ.ย. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.60 | 920,000 | — | 5.65 | — |
| 04 มิ.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 390,000 | — | 5.55 | — |
| 02 มิ.ย. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 570,000 | — | 5.55 | — |
| 29 พ.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 2,070,000 | — | 5.60 | — |
| 28 พ.ค. 69 | 5.95 | 5.70 | -0.25 | -4.20% | 5.95 | 5.45 | 3,570,000 | — | 5.60 | — |
| 27 พ.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 1,420,000 | — | 5.37 | — |
| 26 พ.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.05 | 5.95 | 810,000 | — | 5.37 | — |
| 25 พ.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 1,230,000 | — | 5.37 | — |
| 22 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 440,000 | — | 5.32 | — |
| 21 พ.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 220,000 | — | 5.28 | — |
| 20 พ.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.05 | 6.00 | 430,000 | — | 5.28 | — |
| 19 พ.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 590,000 | — | 5.23 | — |
| 18 พ.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 330,000 | — | 5.23 | — |
| 15 พ.ค. 69 | 6.00 | 6.05 | -0.20 | -3.20% | 6.10 | 5.95 | 1,840,000 | — | 5.28 | — |
| 14 พ.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 531,200 | — | 5.11 | — |
| 13 พ.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 846,300 | — | 5.11 | — |
| 12 พ.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 520,900 | — | 5.15 | — |
| 11 พ.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 1,583,300 | — | 5.15 | — |
| 08 พ.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 1,804,500 | — | 5.15 | — |
| 07 พ.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 792,300 | — | 5.23 | — |
| 06 พ.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 1,128,000 | — | 5.19 | — |
| 05 พ.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 917,800 | — | 5.23 | — |
| 30 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 233,000 | — | 5.19 | — |
| 29 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 280,200 | — | 13.05 | — |
| 28 เม.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 747,100 | — | 13.05 | — |
| 27 เม.ย. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 167,400 | — | 13.15 | — |
| 24 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 629,700 | — | 13.05 | — |
| 23 เม.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 545,300 | — | 13.05 | — |
| 22 เม.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 411,000 | — | 13.15 | — |
| 21 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 208,500 | — | 13.05 | — |
| 20 เม.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 280,600 | — | 13.05 | — |
| 17 เม.ย. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 323,300 | — | 13.15 | — |
| 10 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 384,300 | — | 13.05 | — |
| 09 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 736,400 | — | 13.05 | — |
| 08 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 146,600 | — | 13.05 | — |
| 07 เม.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 188,000 | — | 13.05 | — |
| 03 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 139,600 | — | 13.05 | — |
| 02 เม.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 575,300 | — | 13.05 | — |
| 01 เม.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 56,700 | — | 12.94 | — |
| 31 มี.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 190,300 | — | 13.05 | — |
| 30 มี.ค. 69 | 6.10 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 380,100 | — | 12.94 | — |
| 27 มี.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 414,100 | — | 13.05 | — |
| 26 มี.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 105,800 | — | 13.15 | — |
| 25 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 402,800 | — | 13.05 | — |
| 24 มี.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 192,500 | — | 13.05 | — |
| 23 มี.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 594,200 | — | 13.15 | — |
| 20 มี.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 123,700 | — | 12.94 | — |
| 19 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 330,500 | — | 13.05 | — |
| 18 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 162,700 | — | 13.05 | — |
| 17 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 337,100 | — | 13.05 | — |
| 16 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 114,200 | — | 13.05 | — |
| 13 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 535,400 | — | 13.05 | — |
| 12 มี.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 1,032,000 | — | 13.05 | — |
| 11 มี.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 234,800 | — | 12.94 | — |
| 10 มี.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 342,100 | — | 12.94 | — |
| 09 มี.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 557,700 | — | 13.05 | — |
| 06 มี.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 745,100 | — | 12.94 | — |
| 05 มี.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 613,300 | — | 12.94 | — |
| 04 มี.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 2,418,100 | — | 13.15 | — |
| 02 มี.ค. 69 | 6.25 | 6.20 | -0.10 | -1.59% | 6.25 | 6.20 | 558,700 | — | 12.94 | — |
| 27 ก.พ. 69 | 6.20 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 224,900 | — | 12.74 | — |
| 26 ก.พ. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.25 | 237,900 | — | 12.84 | — |
| 25 ก.พ. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 404,500 | — | 12.84 | — |
| 24 ก.พ. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 244,600 | — | 12.84 | — |
| 23 ก.พ. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 977,300 | — | 12.84 | — |
| 20 ก.พ. 69 | 6.25 | 6.20 | -0.10 | -1.59% | 6.30 | 6.20 | 622,600 | — | 12.94 | — |
| 19 ก.พ. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 935,200 | — | 12.74 | — |
| 18 ก.พ. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 371,600 | — | 12.74 | — |
| 17 ก.พ. 69 | 6.25 | 6.30 | -0.15 | -2.33% | 6.30 | 6.20 | 1,961,500 | — | 12.74 | — |
| 16 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 1,783,300 | — | 12.44 | — |
| 13 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 2,330,400 | — | 12.44 | — |
| 12 ก.พ. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.40 | 490,300 | — | 12.44 | — |
| 11 ก.พ. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.45 | 6.40 | 574,900 | — | 12.54 | — |
| 10 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 1,344,300 | — | 12.44 | — |
| 09 ก.พ. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 482,000 | — | 12.44 | — |
| 06 ก.พ. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 549,700 | — | 12.44 | — |
| 05 ก.พ. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.50 | 6.40 | 576,000 | — | 12.34 | — |
| 04 ก.พ. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 430,900 | — | 12.44 | — |
| 03 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 61,600 | — | 12.44 | — |
| 02 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 422,300 | — | 12.44 | — |
| 30 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 86,100 | — | 12.44 | — |
| 29 ม.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 137,400 | — | 12.44 | — |
| 28 ม.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 361,700 | — | 12.44 | — |
| 27 ม.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 567,600 | — | 12.44 | — |
| 26 ม.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.40 | 373,600 | — | 12.44 | — |
| 23 ม.ค. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.45 | 6.35 | 717,600 | — | 12.54 | — |
| 22 ม.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.40 | 571,400 | — | 12.44 | — |
| 21 ม.ค. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.45 | 6.35 | 804,000 | — | 12.54 | — |
| 20 ม.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.35 | 742,900 | — | 12.44 | — |
| 19 ม.ค. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.45 | 6.40 | 147,500 | — | 12.44 | — |
| 16 ม.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 437,400 | — | 12.54 | — |
| 15 ม.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 450,900 | — | 12.54 | — |
| 14 ม.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 98,600 | — | 12.54 | — |
| 13 ม.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 388,900 | — | 12.54 | — |
| 12 ม.ค. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.45 | 6.35 | 549,800 | — | 12.54 | — |
| 09 ม.ค. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.35 | 248,200 | — | 12.64 | — |
| 08 ม.ค. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.40 | 6.35 | 44,600 | — | 12.54 | — |
| 07 ม.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.35 | 687,600 | — | 12.64 | — |
| 06 ม.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 447,500 | — | 12.64 | — |
| 05 ม.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 694,900 | — | 12.64 | — |
| 30 ธ.ค. 68 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 145,300 | — | 12.64 | — |
| 29 ธ.ค. 68 | 6.35 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 100,200 | — | 12.64 | — |
| 26 ธ.ค. 68 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.30 | 557,000 | — | 12.74 | — |
| 25 ธ.ค. 68 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 288,400 | — | 12.64 | — |
| 24 ธ.ค. 68 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.25 | 159,200 | — | 12.64 | — |
| 23 ธ.ค. 68 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 138,000 | — | 12.74 | — |
| 22 ธ.ค. 68 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.25 | 104,500 | — | 12.74 | — |
| 19 ธ.ค. 68 | 6.20 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 540,100 | — | 12.74 | — |
| 18 ธ.ค. 68 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 625,900 | — | 12.84 | — |
| 17 ธ.ค. 68 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 84,600 | — | 12.94 | — |
| 16 ธ.ค. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.20 | 14,300 | — | 12.94 | — |
| 15 ธ.ค. 68 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 539,900 | — | 13.05 | — |
| 12 ธ.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 172,300 | — | 13.05 | — |
| 11 ธ.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 452,000 | — | 12.94 | — |
| 09 ธ.ค. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 17,400 | — | 12.94 | — |
| 08 ธ.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 392,600 | — | 13.05 | — |
| 04 ธ.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 111,600 | — | 12.94 | — |
| 03 ธ.ค. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 398,500 | — | 12.94 | — |
| 02 ธ.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 386,700 | — | 13.05 | — |
| 01 ธ.ค. 68 | 6.15 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 377,800 | — | 12.94 | — |
| 28 พ.ย. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 289,800 | — | 12.94 | — |
| 27 พ.ย. 68 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 30,900 | — | 13.05 | — |
| 26 พ.ย. 68 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 97,200 | — | 13.15 | — |
| 25 พ.ย. 68 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 482,600 | — | 13.15 | — |
| 24 พ.ย. 68 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 116,400 | — | 13.05 | — |
| 21 พ.ย. 68 | 6.15 | 6.10 | -0.10 | -1.61% | 6.15 | 6.10 | 243,300 | — | 13.15 | — |
| 20 พ.ย. 68 | 6.10 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 140,300 | — | 12.94 | — |
| 19 พ.ย. 68 | 6.10 | 6.10 | 0.00 | 0.00% | 6.20 | 6.10 | 414,700 | — | 13.15 | — |
| 18 พ.ย. 68 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 413,000 | — | 13.15 | — |
| 17 พ.ย. 68 | 6.10 | 6.10 | -0.20 | -3.17% | 6.15 | 6.05 | 834,300 | — | 13.15 | — |
| 14 พ.ย. 68 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.25 | 1,681,200 | — | 12.74 | — |
| 13 พ.ย. 68 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 294,700 | — | 12.64 | — |
| 12 พ.ย. 68 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 759,400 | — | 12.64 | — |
| 11 พ.ย. 68 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.30 | 780,800 | — | 12.64 | — |
| 10 พ.ย. 68 | 6.40 | 6.45 | +0.10 | +1.57% | 6.45 | 6.35 | 907,600 | — | 12.44 | — |
| 07 พ.ย. 68 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 560,200 | — | 12.64 | — |
| 06 พ.ย. 68 | 6.25 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 1,087,200 | — | 12.74 | — |
| 05 พ.ย. 68 | 6.20 | 6.30 | +0.10 | +1.61% | 6.30 | 6.20 | 529,900 | — | 12.74 | — |
| 04 พ.ย. 68 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 452,100 | — | 12.94 | — |
| 03 พ.ย. 68 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 255,200 | — | 12.84 | — |
| 31 ต.ค. 68 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 546,900 | — | 12.84 | — |
| 30 ต.ค. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 205,500 | — | 12.94 | — |
| 29 ต.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 199,400 | — | 13.05 | — |
| 28 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 384,600 | — | 12.94 | — |
| 27 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 100,900 | — | 12.94 | — |
| 24 ต.ค. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 471,900 | — | 12.94 | — |
| 22 ต.ค. 68 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 6.15 | 791,300 | — | 13.05 | — |
| 21 ต.ค. 68 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 67,500 | — | 12.84 | — |
| 20 ต.ค. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 74,000 | — | 12.94 | — |
| 17 ต.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 216,700 | — | 13.05 | — |
| 16 ต.ค. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 17,200 | — | 12.94 | — |
| 15 ต.ค. 68 | 6.20 | 6.15 | +0.05 | +0.82% | 6.20 | 6.15 | 91,600 | — | 13.05 | — |
| 14 ต.ค. 68 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 259,300 | — | 13.15 | — |
| 10 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 497,100 | — | 12.94 | — |
| 09 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 460,000 | — | 12.94 | — |
| 08 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 37,500 | — | 12.94 | — |
| 07 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 472,100 | — | 12.94 | — |
| 06 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 304,600 | — | 12.94 | — |