บริษัท เซ็นทรัล รีเทล คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พาณิชย์
26.00
0.25 (0.95%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
16.50
/
สูงสุด
27.75
16.50
27.75
ราคาปัจจุบัน 26.00 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CRC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 26.00 | 26.00 | -0.25 | -0.95% | 26.25 | 25.75 | 15,177,000 | 19.94 | 6.96 | — |
| 07 ส.ค. 69 | 25.75 | 26.25 | +0.50 | +1.94% | 26.25 | 25.75 | 6,491,700 | 20.13 | 6.90 | — |
| 06 ส.ค. 69 | 26.50 | 25.75 | -0.75 | -2.83% | 26.50 | 25.75 | 10,997,400 | 19.75 | 7.03 | — |
| 05 ส.ค. 69 | 26.75 | 26.50 | 0.00 | 0.00% | 26.75 | 25.75 | 13,893,900 | 20.33 | 6.83 | — |
| 04 ส.ค. 69 | 26.75 | 26.50 | 0.00 | 0.00% | 27.00 | 26.25 | 20,747,700 | 20.33 | 6.83 | — |
| 03 ส.ค. 69 | 27.75 | 26.50 | -0.25 | -0.93% | 27.75 | 26.50 | 23,378,900 | 20.33 | 6.83 | — |
| 31 ก.ค. 69 | 25.25 | 26.75 | +1.95 | +7.86% | 27.00 | 25.00 | 37,562,000 | 20.52 | 6.77 | — |
| 30 ก.ค. 69 | 23.90 | 24.80 | +0.70 | +2.90% | 24.90 | 23.80 | 30,450,700 | 19.02 | 7.30 | — |
| 27 ก.ค. 69 | 23.20 | 24.10 | +1.10 | +4.78% | 24.30 | 23.00 | 30,132,700 | 18.49 | 7.51 | — |
| 24 ก.ค. 69 | 22.60 | 23.00 | +0.20 | +0.88% | 23.00 | 22.50 | 10,021,100 | 17.64 | 7.87 | — |
| 23 ก.ค. 69 | 23.70 | 22.80 | -0.70 | -2.98% | 23.70 | 22.80 | 14,912,500 | 17.49 | 7.94 | — |
| 22 ก.ค. 69 | 23.60 | 23.50 | -0.20 | -0.84% | 23.70 | 23.20 | 11,534,400 | 18.03 | 7.70 | — |
| 21 ก.ค. 69 | 23.90 | 23.70 | -0.20 | -0.84% | 23.90 | 23.50 | 11,616,200 | 18.18 | 7.64 | — |
| 20 ก.ค. 69 | 23.30 | 23.90 | +0.70 | +3.02% | 23.90 | 23.00 | 25,469,800 | 18.33 | 7.57 | — |
| 17 ก.ค. 69 | 23.20 | 23.20 | -0.20 | -0.85% | 23.40 | 23.00 | 15,574,200 | 17.80 | 7.80 | — |
| 16 ก.ค. 69 | 23.30 | 23.40 | +0.10 | +0.43% | 23.50 | 23.10 | 10,388,400 | 17.95 | 7.74 | — |
| 15 ก.ค. 69 | 23.30 | 23.30 | +0.20 | +0.87% | 23.50 | 22.90 | 18,536,000 | 17.87 | 7.77 | — |
| 14 ก.ค. 69 | 22.70 | 23.10 | +0.10 | +0.43% | 23.10 | 22.70 | 14,169,300 | 17.72 | 7.84 | — |
| 13 ก.ค. 69 | 23.10 | 23.00 | -0.20 | -0.86% | 23.20 | 22.80 | 15,093,800 | 17.64 | 7.87 | — |
| 10 ก.ค. 69 | 23.20 | 23.20 | +0.20 | +0.87% | 23.40 | 22.80 | 11,338,200 | 17.80 | 7.80 | — |
| 09 ก.ค. 69 | 22.30 | 23.00 | +0.80 | +3.60% | 23.20 | 22.30 | 14,795,800 | 17.64 | 7.87 | — |
| 08 ก.ค. 69 | 23.40 | 22.20 | -1.20 | -5.13% | 23.40 | 22.00 | 34,821,500 | 17.03 | 8.15 | — |
| 07 ก.ค. 69 | 23.50 | 23.40 | -0.10 | -0.43% | 23.50 | 23.00 | 13,288,600 | 17.95 | 7.74 | — |
| 06 ก.ค. 69 | 23.80 | 23.50 | -0.20 | -0.84% | 23.90 | 23.30 | 13,006,200 | 18.03 | 7.70 | — |
| 03 ก.ค. 69 | 23.80 | 23.70 | 0.00 | 0.00% | 24.00 | 23.60 | 13,097,800 | 18.18 | 7.64 | — |
| 02 ก.ค. 69 | 23.60 | 23.70 | +0.20 | +0.85% | 23.80 | 23.20 | 9,742,900 | 18.18 | 7.64 | — |
| 01 ก.ค. 69 | 23.70 | 23.50 | 0.00 | 0.00% | 23.70 | 23.30 | 12,232,500 | 18.03 | 7.70 | — |
| 30 มิ.ย. 69 | 23.50 | 23.50 | -0.10 | -0.42% | 23.80 | 23.20 | 13,291,700 | 18.03 | 7.70 | — |
| 29 มิ.ย. 69 | 23.60 | 23.60 | +0.20 | +0.85% | 23.70 | 23.20 | 16,455,900 | 18.10 | 7.67 | — |
| 26 มิ.ย. 69 | 23.20 | 23.40 | +0.10 | +0.43% | 23.50 | 23.10 | 9,080,500 | 17.95 | 7.74 | — |
| 25 มิ.ย. 69 | 23.60 | 23.30 | 0.00 | 0.00% | 23.70 | 23.20 | 16,581,000 | 17.87 | 7.77 | — |
| 24 มิ.ย. 69 | 23.00 | 23.30 | +0.50 | +2.19% | 23.40 | 22.90 | 7,952,000 | 17.87 | 7.77 | — |
| 23 มิ.ย. 69 | 23.20 | 22.80 | -0.60 | -2.56% | 23.30 | 22.70 | 16,281,500 | 17.49 | 7.94 | — |
| 22 มิ.ย. 69 | 23.20 | 23.40 | +0.20 | +0.86% | 23.40 | 22.90 | 13,970,400 | 17.95 | 7.74 | — |
| 19 มิ.ย. 69 | 23.10 | 23.20 | +0.20 | +0.87% | 23.50 | 23.00 | 13,173,200 | 17.80 | 7.80 | — |
| 18 มิ.ย. 69 | 23.20 | 23.00 | -0.30 | -1.29% | 23.20 | 22.90 | 17,072,500 | 17.64 | 7.87 | — |
| 17 มิ.ย. 69 | 22.20 | 23.30 | +1.30 | +5.91% | 23.50 | 22.20 | 51,002,700 | 17.87 | 7.77 | — |
| 16 มิ.ย. 69 | 21.60 | 22.00 | +0.50 | +2.33% | 22.20 | 21.50 | 21,550,000 | 16.87 | 8.23 | — |
| 15 มิ.ย. 69 | 21.40 | 21.50 | +0.30 | +1.42% | 21.60 | 21.10 | 10,900,000 | 16.49 | 8.42 | — |
| 12 มิ.ย. 69 | 21.10 | 21.20 | +0.30 | +1.44% | 21.40 | 21.00 | 10,360,000 | 16.26 | 8.54 | — |
| 11 มิ.ย. 69 | 21.00 | 20.90 | -0.20 | -0.95% | 21.10 | 20.70 | 6,630,000 | 16.03 | 8.66 | — |
| 10 มิ.ย. 69 | 20.90 | 21.10 | 0.00 | 0.00% | 21.10 | 20.80 | 6,690,000 | 16.18 | 8.58 | — |
| 09 มิ.ย. 69 | 21.00 | 21.10 | +0.20 | +0.96% | 21.20 | 20.90 | 8,170,000 | 16.18 | 8.58 | — |
| 08 มิ.ย. 69 | 20.90 | 20.90 | -0.30 | -1.42% | 21.20 | 20.70 | 9,190,000 | 16.03 | 8.66 | — |
| 05 มิ.ย. 69 | 21.40 | 21.20 | -0.10 | -0.47% | 21.70 | 21.10 | 12,060,000 | 16.26 | 8.54 | — |
| 04 มิ.ย. 69 | 20.90 | 21.30 | +0.20 | +0.95% | 21.40 | 20.90 | 18,060,000 | 16.34 | 8.50 | — |
| 02 มิ.ย. 69 | 21.20 | 21.10 | 0.00 | 0.00% | 21.20 | 20.80 | 15,170,000 | 16.18 | 8.58 | — |
| 29 พ.ค. 69 | 20.90 | 21.10 | +0.40 | +1.93% | 21.10 | 20.80 | 22,760,000 | 16.18 | 8.58 | — |
| 28 พ.ค. 69 | 20.70 | 20.70 | 0.00 | 0.00% | 20.70 | 20.50 | 9,610,000 | 15.88 | 8.74 | — |
| 27 พ.ค. 69 | 20.80 | 20.70 | -0.10 | -0.48% | 20.90 | 20.50 | 10,710,000 | 15.88 | 8.74 | — |
| 26 พ.ค. 69 | 21.10 | 20.80 | -0.30 | -1.42% | 21.20 | 20.70 | 16,550,000 | 15.95 | 8.70 | — |
| 25 พ.ค. 69 | 20.80 | 21.10 | +0.80 | +3.94% | 21.20 | 20.60 | 34,110,000 | 16.18 | 8.58 | — |
| 22 พ.ค. 69 | 20.10 | 20.30 | +0.30 | +1.50% | 20.50 | 19.90 | 17,760,000 | 15.57 | 8.92 | — |
| 21 พ.ค. 69 | 19.90 | 20.00 | +0.40 | +2.04% | 20.20 | 19.90 | 21,010,000 | 15.34 | 9.05 | — |
| 20 พ.ค. 69 | 19.70 | 19.60 | -0.10 | -0.51% | 19.80 | 19.40 | 10,230,000 | 15.03 | 9.23 | — |
| 19 พ.ค. 69 | 19.50 | 19.70 | +0.20 | +1.03% | 20.00 | 19.50 | 21,610,000 | 15.11 | 9.19 | — |
| 18 พ.ค. 69 | 20.00 | 19.50 | -0.60 | -2.99% | 20.10 | 19.30 | 19,660,000 | 14.96 | 9.28 | — |
| 15 พ.ค. 69 | 20.40 | 20.10 | -0.40 | -1.95% | 20.50 | 19.90 | 20,000,000 | 15.42 | 9.00 | — |
| 14 พ.ค. 69 | 20.00 | 20.50 | +1.40 | +7.33% | 20.60 | 19.80 | 70,669,200 | 15.72 | 8.83 | — |
| 13 พ.ค. 69 | 18.90 | 19.10 | +0.30 | +1.60% | 19.10 | 18.70 | 10,749,500 | 15.54 | 9.48 | — |
| 12 พ.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 19.10 | 18.50 | 17,751,100 | 15.30 | 9.63 | — |
| 11 พ.ค. 69 | 18.80 | 18.90 | +0.10 | +0.53% | 19.10 | 18.70 | 11,664,200 | 15.38 | 9.58 | — |
| 08 พ.ค. 69 | 18.80 | 18.80 | -0.20 | -1.05% | 19.10 | 18.70 | 10,900,000 | 15.30 | 9.63 | — |
| 07 พ.ค. 69 | 19.00 | 19.00 | +0.30 | +1.60% | 19.60 | 18.80 | 21,810,000 | 15.46 | 9.53 | — |
| 06 พ.ค. 69 | 18.40 | 18.70 | +0.50 | +2.75% | 18.80 | 18.30 | 16,816,900 | 15.22 | 9.68 | — |
| 05 พ.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.30 | 17.80 | 11,327,600 | 14.81 | 9.95 | — |
| 30 เม.ย. 69 | 18.20 | 18.30 | 0.00 | 0.00% | 18.30 | 18.00 | 10,404,600 | 14.89 | 9.89 | — |
| 29 เม.ย. 69 | 18.10 | 18.30 | +0.20 | +1.10% | 18.50 | 18.00 | 9,014,700 | 14.89 | 9.89 | — |
| 28 เม.ย. 69 | 18.40 | 18.10 | -0.40 | -2.16% | 18.40 | 17.80 | 18,465,400 | 14.73 | 10.00 | — |
| 27 เม.ย. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.70 | 18.40 | 5,252,900 | 15.05 | 9.78 | — |
| 24 เม.ย. 69 | 18.60 | 18.60 | -0.10 | -0.53% | 18.70 | 18.40 | 9,722,700 | 15.14 | 9.73 | — |
| 23 เม.ย. 69 | 18.80 | 18.70 | -0.30 | -1.58% | 18.90 | 18.50 | 11,711,800 | 15.22 | 9.68 | — |
| 22 เม.ย. 69 | 19.00 | 19.00 | -0.10 | -0.52% | 19.10 | 18.70 | 10,112,600 | 15.46 | 9.53 | — |
| 21 เม.ย. 69 | 18.80 | 19.10 | -0.50 | -2.55% | 19.20 | 18.70 | 14,099,300 | 15.54 | 9.48 | — |
| 20 เม.ย. 69 | 20.00 | 19.60 | -0.30 | -1.51% | 20.00 | 19.60 | 17,939,100 | 15.95 | 9.23 | — |
| 17 เม.ย. 69 | 20.00 | 19.90 | -0.10 | -0.50% | 20.10 | 19.80 | 10,506,200 | 16.19 | 9.10 | — |
| 10 เม.ย. 69 | 19.70 | 19.80 | +0.30 | +1.54% | 19.90 | 19.60 | 6,443,400 | 16.11 | 9.14 | — |
| 09 เม.ย. 69 | 19.90 | 19.50 | -0.30 | -1.52% | 19.90 | 19.50 | 7,618,600 | 15.87 | 9.28 | — |
| 08 เม.ย. 69 | 19.90 | 19.80 | +0.40 | +2.06% | 20.00 | 19.70 | 12,466,500 | 16.11 | 9.14 | — |
| 07 เม.ย. 69 | 19.30 | 19.40 | 0.00 | 0.00% | 19.60 | 19.10 | 11,085,500 | 15.79 | 9.33 | — |
| 03 เม.ย. 69 | 19.30 | 19.40 | +0.20 | +1.04% | 19.60 | 19.20 | 12,627,600 | 15.79 | 9.33 | — |
| 02 เม.ย. 69 | 18.90 | 19.20 | +0.10 | +0.52% | 19.30 | 18.90 | 15,691,000 | 15.62 | 9.43 | — |
| 01 เม.ย. 69 | 19.30 | 19.10 | +0.40 | +2.14% | 19.40 | 18.90 | 34,821,800 | 15.54 | 9.48 | — |
| 31 มี.ค. 69 | 18.80 | 18.70 | +0.10 | +0.54% | 18.90 | 18.40 | 17,570,400 | 15.22 | 9.68 | — |
| 30 มี.ค. 69 | 17.90 | 18.60 | +0.50 | +2.76% | 18.60 | 17.80 | 20,423,900 | 15.14 | 9.73 | — |
| 27 มี.ค. 69 | 18.40 | 18.10 | -0.20 | -1.09% | 18.60 | 18.00 | 17,786,300 | 14.73 | 10.00 | — |
| 26 มี.ค. 69 | 18.10 | 18.30 | -0.20 | -1.08% | 18.30 | 17.90 | 22,094,300 | 14.89 | 9.89 | — |
| 25 มี.ค. 69 | 18.00 | 18.50 | +0.80 | +4.52% | 18.60 | 17.90 | 23,768,400 | 15.05 | 9.78 | — |
| 24 มี.ค. 69 | 18.00 | 17.70 | 0.00 | 0.00% | 18.00 | 17.40 | 23,265,200 | 14.40 | 10.23 | — |
| 23 มี.ค. 69 | 17.80 | 17.70 | -0.80 | -4.32% | 18.00 | 17.40 | 27,555,100 | 14.40 | 10.23 | — |
| 20 มี.ค. 69 | 18.40 | 18.50 | +0.60 | +3.35% | 18.50 | 18.10 | 23,398,600 | 15.05 | 9.78 | — |
| 19 มี.ค. 69 | 18.60 | 17.90 | -1.10 | -5.79% | 18.80 | 17.90 | 29,400,100 | 14.57 | 10.11 | — |
| 18 มี.ค. 69 | 18.90 | 19.00 | +0.30 | +1.60% | 19.10 | 18.60 | 17,029,200 | 15.46 | 9.53 | — |
| 17 มี.ค. 69 | 18.90 | 18.70 | 0.00 | 0.00% | 19.20 | 18.60 | 20,008,900 | 15.22 | 9.68 | — |
| 16 มี.ค. 69 | 19.00 | 18.70 | -0.10 | -0.53% | 19.10 | 18.50 | 13,362,400 | 15.30 | 9.63 | — |
| 13 มี.ค. 69 | 18.80 | 18.80 | -0.10 | -0.53% | 19.40 | 18.60 | 29,030,500 | 15.30 | 9.63 | — |
| 12 มี.ค. 69 | 17.80 | 18.90 | +0.90 | +5.00% | 19.10 | 17.70 | 25,687,800 | 15.38 | 9.58 | — |
| 11 มี.ค. 69 | 18.20 | 18.00 | -0.20 | -1.10% | 18.60 | 18.00 | 19,291,100 | 14.65 | 10.06 | — |
| 10 มี.ค. 69 | 18.30 | 18.20 | +0.20 | +1.11% | 18.30 | 17.80 | 17,812,300 | 14.81 | 9.95 | — |
| 09 มี.ค. 69 | 17.10 | 18.00 | -0.20 | -1.10% | 18.00 | 17.00 | 24,181,100 | 14.65 | 10.06 | — |
| 06 มี.ค. 69 | 18.20 | 18.20 | -0.30 | -1.62% | 18.30 | 17.90 | 19,100,400 | 14.81 | 9.95 | — |
| 05 มี.ค. 69 | 19.00 | 18.50 | +0.20 | +1.09% | 19.00 | 17.80 | 26,081,700 | 15.05 | 9.78 | — |
| 04 มี.ค. 69 | 17.90 | 18.30 | -1.50 | -7.58% | 18.60 | 17.00 | 51,897,900 | 14.89 | 9.89 | — |
| 02 มี.ค. 69 | 20.00 | 19.80 | -0.80 | -3.88% | 20.30 | 19.20 | 28,274,700 | 16.11 | 9.14 | — |
| 27 ก.พ. 69 | 21.00 | 20.60 | -0.40 | -1.90% | 21.40 | 20.60 | 56,179,200 | 17.86 | 2.91 | — |
| 26 ก.พ. 69 | 21.00 | 21.00 | -0.10 | -0.47% | 21.40 | 20.80 | 19,443,600 | 18.20 | 2.86 | — |
| 25 ก.พ. 69 | 21.20 | 21.10 | 0.00 | 0.00% | 21.30 | 20.60 | 19,432,600 | 18.29 | 2.84 | — |
| 24 ก.พ. 69 | 20.80 | 21.10 | 0.00 | 0.00% | 21.10 | 20.50 | 17,697,800 | 18.29 | 2.84 | — |
| 23 ก.พ. 69 | 21.70 | 21.10 | -0.50 | -2.31% | 21.80 | 20.80 | 16,274,500 | 18.29 | 2.84 | — |
| 20 ก.พ. 69 | 22.00 | 21.60 | -0.30 | -1.37% | 22.00 | 21.20 | 17,574,600 | 18.72 | 2.78 | — |
| 19 ก.พ. 69 | 21.80 | 21.90 | +0.10 | +0.46% | 22.30 | 21.80 | 19,576,000 | 18.98 | 2.74 | — |
| 18 ก.พ. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 22.10 | 21.50 | 25,577,000 | 18.90 | 2.75 | — |
| 17 ก.พ. 69 | 21.40 | 21.70 | +0.40 | +1.88% | 21.70 | 21.10 | 15,423,700 | 18.81 | 2.76 | — |
| 16 ก.พ. 69 | 21.90 | 21.30 | -0.60 | -2.74% | 21.90 | 21.10 | 19,394,600 | 18.46 | 2.82 | — |
| 13 ก.พ. 69 | 22.20 | 21.90 | -0.10 | -0.45% | 22.20 | 21.70 | 14,246,500 | 18.98 | 2.74 | — |
| 12 ก.พ. 69 | 21.10 | 22.00 | +0.80 | +3.77% | 22.10 | 21.00 | 27,368,500 | 19.07 | 2.73 | — |
| 11 ก.พ. 69 | 21.90 | 21.20 | -0.20 | -0.93% | 21.90 | 21.10 | 25,402,200 | 18.38 | 2.83 | — |
| 10 ก.พ. 69 | 21.60 | 21.40 | -0.10 | -0.47% | 21.60 | 21.20 | 15,623,000 | 18.55 | 2.80 | — |
| 09 ก.พ. 69 | 20.90 | 21.50 | +1.50 | +7.50% | 21.90 | 20.60 | 38,431,800 | 18.64 | 2.79 | — |
| 06 ก.พ. 69 | 19.70 | 20.00 | +0.40 | +2.04% | 20.40 | 19.70 | 18,415,100 | 17.34 | 3.00 | — |
| 05 ก.พ. 69 | 19.50 | 19.60 | +0.20 | +1.03% | 19.90 | 19.50 | 12,401,000 | 16.99 | 3.06 | — |
| 04 ก.พ. 69 | 19.70 | 19.40 | -0.20 | -1.02% | 19.70 | 19.20 | 10,581,100 | 16.82 | 3.09 | — |
| 03 ก.พ. 69 | 19.60 | 19.60 | +0.10 | +0.51% | 20.10 | 19.60 | 16,396,400 | 16.99 | 3.06 | — |
| 02 ก.พ. 69 | 19.40 | 19.50 | -0.20 | -1.02% | 19.70 | 19.10 | 13,566,300 | 16.90 | 3.08 | — |
| 30 ม.ค. 69 | 19.50 | 19.70 | +0.10 | +0.51% | 19.80 | 19.30 | 7,384,500 | 17.08 | 3.05 | — |
| 29 ม.ค. 69 | 19.70 | 19.60 | -0.10 | -0.51% | 20.00 | 19.50 | 11,198,300 | 16.99 | 3.06 | — |
| 28 ม.ค. 69 | 19.80 | 19.70 | +0.10 | +0.51% | 19.90 | 19.50 | 6,958,200 | 17.08 | 3.05 | — |
| 27 ม.ค. 69 | 18.90 | 19.60 | +0.50 | +2.62% | 19.90 | 18.90 | 17,008,100 | 16.99 | 3.06 | — |
| 26 ม.ค. 69 | 18.70 | 19.10 | 0.00 | 0.00% | 19.20 | 18.70 | 9,296,500 | 16.56 | 3.14 | — |
| 23 ม.ค. 69 | 19.70 | 19.10 | -0.50 | -2.55% | 19.80 | 18.90 | 15,316,800 | 16.56 | 3.14 | — |
| 22 ม.ค. 69 | 19.60 | 19.60 | -0.20 | -1.01% | 19.90 | 19.30 | 11,547,900 | 16.99 | 3.06 | — |
| 21 ม.ค. 69 | 19.50 | 19.80 | +0.40 | +2.06% | 20.00 | 19.40 | 14,322,800 | 17.16 | 3.03 | — |
| 20 ม.ค. 69 | 18.80 | 19.40 | +0.90 | +4.86% | 19.70 | 18.50 | 32,338,100 | 16.82 | 3.09 | — |
| 19 ม.ค. 69 | 18.20 | 18.50 | +0.30 | +1.65% | 18.80 | 18.00 | 11,834,600 | 16.04 | 3.24 | — |
| 16 ม.ค. 69 | 17.60 | 18.20 | +0.50 | +2.82% | 18.30 | 17.60 | 13,975,000 | 15.78 | 3.30 | — |
| 15 ม.ค. 69 | 16.70 | 17.70 | +1.00 | +5.99% | 18.10 | 16.60 | 26,609,900 | 15.34 | 3.39 | — |
| 14 ม.ค. 69 | 16.60 | 16.70 | -0.10 | -0.60% | 17.00 | 16.50 | 8,985,800 | 14.48 | 3.59 | — |
| 13 ม.ค. 69 | 17.00 | 16.80 | -0.10 | -0.59% | 17.00 | 16.50 | 9,415,200 | 14.56 | 3.57 | — |
| 12 ม.ค. 69 | 17.30 | 16.90 | -0.50 | -2.87% | 17.40 | 16.60 | 11,445,100 | 14.65 | 3.55 | — |
| 09 ม.ค. 69 | 17.50 | 17.40 | 0.00 | 0.00% | 17.50 | 17.10 | 5,691,100 | 15.08 | 3.45 | — |
| 08 ม.ค. 69 | 17.90 | 17.40 | -0.70 | -3.87% | 18.00 | 17.20 | 17,685,600 | 15.08 | 3.45 | — |
| 07 ม.ค. 69 | 17.90 | 18.10 | +0.30 | +1.69% | 18.30 | 17.80 | 11,568,100 | 15.69 | 3.31 | — |
| 06 ม.ค. 69 | 17.90 | 17.80 | -0.10 | -0.56% | 18.10 | 17.80 | 7,015,900 | 15.43 | 3.37 | — |
| 05 ม.ค. 69 | 18.20 | 17.90 | -0.10 | -0.56% | 18.20 | 17.80 | 12,512,900 | 15.52 | 3.35 | — |
| 30 ธ.ค. 68 | 18.00 | 18.00 | -0.10 | -0.55% | 18.10 | 17.90 | 8,589,500 | 15.60 | 3.33 | — |
| 29 ธ.ค. 68 | 18.20 | 18.10 | -0.10 | -0.55% | 18.30 | 17.90 | 10,869,600 | 15.69 | 3.31 | — |
| 26 ธ.ค. 68 | 18.40 | 18.20 | -0.20 | -1.09% | 18.50 | 18.00 | 9,532,500 | 15.78 | 3.30 | — |
| 25 ธ.ค. 68 | 18.50 | 18.40 | -0.10 | -0.54% | 18.50 | 18.30 | 8,151,500 | 15.95 | 3.26 | — |
| 24 ธ.ค. 68 | 18.30 | 18.50 | +0.30 | +1.65% | 18.50 | 17.90 | 17,150,300 | 16.04 | 3.24 | — |
| 23 ธ.ค. 68 | 18.30 | 18.20 | +0.10 | +0.55% | 19.20 | 17.90 | 39,724,700 | 15.78 | 3.30 | — |
| 22 ธ.ค. 68 | 18.20 | 18.10 | +0.10 | +0.56% | 18.60 | 18.10 | 12,862,900 | 15.69 | 3.31 | — |
| 19 ธ.ค. 68 | 18.00 | 18.00 | +0.20 | +1.12% | 18.00 | 17.60 | 13,351,400 | 15.60 | 3.33 | — |
| 18 ธ.ค. 68 | 18.60 | 17.80 | -0.80 | -4.30% | 18.70 | 17.80 | 18,151,000 | 15.43 | 3.37 | — |
| 17 ธ.ค. 68 | 18.80 | 18.60 | -0.20 | -1.06% | 19.10 | 18.50 | 9,409,500 | 16.12 | 3.23 | — |
| 16 ธ.ค. 68 | 19.20 | 18.80 | -0.50 | -2.59% | 19.20 | 18.70 | 9,484,500 | 16.30 | 3.19 | — |
| 15 ธ.ค. 68 | 18.90 | 19.30 | +0.20 | +1.05% | 19.30 | 18.90 | 8,534,900 | 16.73 | 3.11 | — |
| 12 ธ.ค. 68 | 18.40 | 19.10 | +0.40 | +2.14% | 19.30 | 18.40 | 19,794,100 | 16.56 | 3.14 | — |
| 11 ธ.ค. 68 | 18.50 | 18.70 | 0.00 | 0.00% | 18.80 | 18.30 | 8,725,900 | 16.21 | 3.21 | — |
| 09 ธ.ค. 68 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.40 | 11,698,600 | 16.21 | 3.21 | — |
| 08 ธ.ค. 68 | 19.40 | 18.90 | -0.60 | -3.08% | 19.50 | 18.70 | 14,767,300 | 16.38 | 3.17 | — |
| 04 ธ.ค. 68 | 19.70 | 19.50 | -0.60 | -2.99% | 19.70 | 19.30 | 10,366,000 | 16.90 | 3.08 | — |
| 03 ธ.ค. 68 | 20.50 | 20.10 | -0.40 | -1.95% | 20.50 | 20.10 | 13,944,044 | 17.42 | 2.99 | — |
| 02 ธ.ค. 68 | 20.70 | 20.50 | -0.10 | -0.49% | 20.80 | 20.30 | 7,796,300 | 17.77 | 2.93 | — |
| 01 ธ.ค. 68 | 20.00 | 20.60 | +0.70 | +3.52% | 20.70 | 20.00 | 15,658,900 | 17.86 | 2.91 | — |
| 28 พ.ย. 68 | 19.50 | 19.90 | +0.50 | +2.58% | 20.30 | 19.50 | 18,155,600 | 17.25 | 3.02 | — |
| 27 พ.ย. 68 | 19.30 | 19.40 | +0.10 | +0.52% | 19.40 | 19.10 | 5,544,500 | 16.82 | 3.09 | — |
| 26 พ.ย. 68 | 19.40 | 19.30 | 0.00 | 0.00% | 19.40 | 18.90 | 14,145,900 | 16.73 | 3.11 | — |
| 25 พ.ย. 68 | 19.50 | 19.30 | -0.10 | -0.52% | 19.60 | 19.00 | 9,886,300 | 16.73 | 3.11 | — |
| 24 พ.ย. 68 | 19.50 | 19.40 | +0.10 | +0.52% | 19.70 | 19.20 | 7,778,900 | 16.82 | 3.09 | — |
| 21 พ.ย. 68 | 19.40 | 19.30 | -0.40 | -2.03% | 19.40 | 18.80 | 15,074,300 | 16.73 | 3.11 | — |
| 20 พ.ย. 68 | 19.70 | 19.70 | +0.10 | +0.51% | 20.00 | 19.40 | 11,614,300 | 17.08 | 3.05 | — |
| 19 พ.ย. 68 | 19.90 | 19.60 | -0.10 | -0.51% | 19.90 | 19.40 | 9,176,400 | 16.99 | 3.06 | — |
| 18 พ.ย. 68 | 19.70 | 19.70 | -0.30 | -1.50% | 20.00 | 19.60 | 10,421,900 | 17.08 | 3.05 | — |
| 17 พ.ย. 68 | 19.60 | 20.00 | +0.30 | +1.52% | 20.30 | 19.30 | 13,265,900 | 17.34 | 3.00 | — |
| 14 พ.ย. 68 | 19.10 | 19.70 | +0.30 | +1.55% | 19.80 | 19.10 | 12,365,000 | 17.08 | 3.05 | — |
| 13 พ.ย. 68 | 19.70 | 19.40 | -0.50 | -2.51% | 19.70 | 19.10 | 16,340,300 | 16.82 | 3.09 | — |
| 12 พ.ย. 68 | 21.00 | 19.90 | -1.00 | -4.78% | 21.00 | 19.80 | 17,497,800 | 15.41 | 3.02 | — |
| 11 พ.ย. 68 | 20.90 | 20.90 | +0.10 | +0.48% | 21.20 | 20.80 | 7,836,500 | 16.19 | 2.87 | — |
| 10 พ.ย. 68 | 21.10 | 20.80 | -0.20 | -0.95% | 21.10 | 20.70 | 4,742,400 | 16.11 | 2.88 | — |
| 07 พ.ย. 68 | 20.50 | 21.00 | +0.20 | +0.96% | 21.20 | 20.50 | 10,730,600 | 16.27 | 2.86 | — |
| 06 พ.ย. 68 | 20.10 | 20.80 | +0.80 | +4.00% | 20.90 | 19.80 | 11,525,000 | 16.11 | 2.88 | — |
| 05 พ.ย. 68 | 20.00 | 20.00 | -0.20 | -0.99% | 20.10 | 19.80 | 7,955,900 | 15.49 | 3.00 | — |
| 04 พ.ย. 68 | 20.80 | 20.20 | -0.50 | -2.42% | 20.80 | 20.20 | 8,656,700 | 15.65 | 2.97 | — |
| 03 พ.ย. 68 | 20.70 | 20.70 | +0.20 | +0.98% | 21.20 | 20.60 | 11,038,400 | 16.03 | 2.90 | — |
| 31 ต.ค. 68 | 20.40 | 20.50 | +0.20 | +0.99% | 20.60 | 20.30 | 9,164,400 | 15.88 | 2.93 | — |
| 30 ต.ค. 68 | 19.90 | 20.30 | +0.20 | +1.00% | 20.40 | 19.90 | 7,048,700 | 15.72 | 2.96 | — |
| 29 ต.ค. 68 | 19.80 | 20.10 | +0.30 | +1.52% | 20.30 | 19.80 | 11,124,800 | 15.57 | 2.99 | — |
| 28 ต.ค. 68 | 19.90 | 19.80 | -0.10 | -0.50% | 19.90 | 19.50 | 9,207,900 | 15.34 | 3.03 | — |
| 27 ต.ค. 68 | 20.80 | 19.90 | -0.70 | -3.40% | 21.10 | 19.70 | 22,925,600 | 15.41 | 3.02 | — |
| 24 ต.ค. 68 | 20.90 | 20.60 | -0.30 | -1.44% | 20.90 | 20.60 | 5,003,400 | 15.96 | 2.91 | — |
| 22 ต.ค. 68 | 20.70 | 20.90 | +0.20 | +0.97% | 21.20 | 20.50 | 9,564,700 | 16.19 | 2.87 | — |
| 21 ต.ค. 68 | 21.20 | 20.70 | -0.20 | -0.96% | 21.20 | 20.50 | 6,233,100 | 16.03 | 2.90 | — |
| 20 ต.ค. 68 | 20.60 | 20.90 | +0.70 | +3.47% | 21.10 | 20.50 | 10,758,300 | 16.19 | 2.87 | — |
| 17 ต.ค. 68 | 20.40 | 20.20 | -0.40 | -1.94% | 20.70 | 20.10 | 10,278,600 | 15.65 | 2.97 | — |
| 16 ต.ค. 68 | 20.70 | 20.60 | 0.00 | 0.00% | 20.80 | 20.40 | 7,582,100 | 15.96 | 2.91 | — |
| 15 ต.ค. 68 | 20.40 | 20.60 | +0.60 | +3.00% | 20.80 | 20.10 | 13,152,100 | 15.96 | 2.91 | — |