ธนาคารไทยเครดิต จำกัด (มหาชน)
SET · ธนาคาร
22.90
+1.90 (+9.05%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.80
/
สูงสุด
26.25
14.80
26.25
ราคาปัจจุบัน 22.90 ·
อยู่ที่ 71% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CREDIT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 22.50 | 22.90 | +1.90 | +9.05% | 23.10 | 22.50 | 4,103,200 | 6.51 | 4.28 | — |
| 21 ต.ค. 69 | 21.10 | 21.00 | 0.00 | 0.00% | 21.10 | 20.50 | 881,300 | 5.97 | 4.67 | — |
| 20 ต.ค. 69 | 21.20 | 21.00 | -0.20 | -0.94% | 21.20 | 21.00 | 159,400 | 5.97 | 4.67 | — |
| 19 ต.ค. 69 | 21.10 | 21.20 | 0.00 | 0.00% | 21.40 | 21.00 | 399,000 | 6.03 | 4.62 | — |
| 15 ต.ค. 69 | 20.90 | 21.20 | +0.30 | +1.44% | 21.20 | 20.80 | 387,800 | 6.03 | 4.62 | — |
| 14 ต.ค. 69 | 21.00 | 20.90 | 0.00 | 0.00% | 21.20 | 20.80 | 429,700 | 5.94 | 4.69 | — |
| 12 ต.ค. 69 | 20.80 | 20.90 | 0.00 | 0.00% | 21.10 | 20.80 | 559,600 | 5.94 | 4.69 | — |
| 09 ต.ค. 69 | 20.90 | 20.90 | +0.10 | +0.48% | 21.10 | 20.80 | 261,300 | 5.94 | 4.69 | — |
| 08 ต.ค. 69 | 21.20 | 20.80 | -0.40 | -1.89% | 21.30 | 20.80 | 425,600 | 5.92 | 4.71 | — |
| 07 ต.ค. 69 | 20.80 | 21.20 | +0.40 | +1.92% | 21.30 | 20.80 | 420,900 | 6.03 | 4.62 | — |
| 06 ต.ค. 69 | 21.30 | 20.80 | -0.40 | -1.89% | 21.30 | 20.80 | 692,600 | 5.92 | 4.71 | — |
| 05 ต.ค. 69 | 21.40 | 21.20 | -0.30 | -1.40% | 21.50 | 21.20 | 370,200 | 6.03 | 4.62 | — |
| 02 ต.ค. 69 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.30 | 253,500 | 6.11 | 4.56 | — |
| 01 ต.ค. 69 | 21.50 | 21.30 | -0.20 | -0.93% | 21.50 | 21.00 | 531,400 | 6.06 | 4.60 | — |
| 30 ก.ย. 69 | 22.20 | 21.50 | -0.70 | -3.15% | 22.20 | 21.40 | 1,576,800 | 6.11 | 4.56 | — |
| 29 ก.ย. 69 | 22.70 | 22.20 | -0.50 | -2.20% | 22.70 | 22.20 | 830,200 | 6.31 | 4.41 | — |
| 28 ก.ย. 69 | 22.60 | 22.70 | -0.20 | -0.87% | 22.70 | 22.50 | 251,300 | 6.46 | 4.32 | — |
| 25 ก.ย. 69 | 22.90 | 22.90 | +0.10 | +0.44% | 22.90 | 22.80 | 159,900 | 6.51 | 4.28 | — |
| 24 ก.ย. 69 | 23.10 | 22.80 | -0.40 | -1.72% | 23.10 | 22.80 | 651,700 | 6.48 | 4.30 | — |
| 23 ก.ย. 69 | 23.30 | 23.20 | 0.00 | 0.00% | 23.30 | 23.10 | 421,300 | 6.60 | 4.22 | — |
| 22 ก.ย. 69 | 23.00 | 23.20 | +0.20 | +0.87% | 23.60 | 23.00 | 1,279,700 | 6.60 | 4.22 | — |
| 21 ก.ย. 69 | 22.60 | 23.00 | +0.30 | +1.32% | 23.20 | 22.60 | 1,344,300 | 6.54 | 4.26 | — |
| 18 ก.ย. 69 | 22.70 | 22.70 | 0.00 | 0.00% | 22.80 | 22.40 | 391,200 | 6.46 | 4.32 | — |
| 17 ก.ย. 69 | 22.40 | 22.70 | +0.30 | +1.34% | 22.80 | 22.40 | 377,600 | 6.46 | 4.32 | — |
| 16 ก.ย. 69 | 22.70 | 22.40 | -0.30 | -1.32% | 22.70 | 22.30 | 651,400 | 6.37 | 4.38 | — |
| 15 ก.ย. 69 | 22.60 | 22.70 | +0.20 | +0.89% | 22.80 | 22.50 | 463,700 | 6.46 | 4.32 | — |
| 14 ก.ย. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.80 | 22.40 | 505,800 | 6.40 | 4.36 | — |
| 11 ก.ย. 69 | 22.90 | 22.50 | -0.30 | -1.32% | 22.90 | 22.40 | 679,700 | 6.40 | 4.36 | — |
| 10 ก.ย. 69 | 22.70 | 22.80 | 0.00 | 0.00% | 23.00 | 22.70 | 464,200 | 6.48 | 4.30 | — |
| 09 ก.ย. 69 | 22.80 | 22.80 | +0.10 | +0.44% | 22.80 | 22.60 | 454,800 | 6.48 | 4.30 | — |
| 08 ก.ย. 69 | 22.80 | 22.70 | -0.10 | -0.44% | 22.90 | 22.60 | 437,200 | 6.46 | 4.32 | — |
| 07 ก.ย. 69 | 22.60 | 22.80 | +0.10 | +0.44% | 22.90 | 22.60 | 202,700 | 6.48 | 4.30 | — |
| 04 ก.ย. 69 | 22.70 | 22.70 | 0.00 | 0.00% | 22.90 | 22.50 | 498,000 | 6.46 | 4.32 | — |
| 03 ก.ย. 69 | 22.70 | 22.70 | +0.10 | +0.44% | 23.00 | 22.60 | 490,700 | 6.46 | 4.32 | — |
| 02 ก.ย. 69 | 22.80 | 22.60 | -0.20 | -0.88% | 22.90 | 22.50 | 684,700 | 6.43 | 4.34 | — |
| 01 ก.ย. 69 | 23.30 | 22.80 | -0.40 | -1.72% | 23.30 | 22.80 | 990,500 | 6.48 | 4.30 | — |
| 31 ส.ค. 69 | 23.40 | 23.20 | -0.20 | -0.85% | 23.70 | 23.20 | 860,100 | 6.60 | 4.22 | — |
| 28 ส.ค. 69 | 23.40 | 23.40 | -0.10 | -0.43% | 23.50 | 23.30 | 388,500 | 6.65 | 4.19 | — |
| 27 ส.ค. 69 | 23.80 | 23.50 | -0.40 | -1.67% | 23.90 | 23.50 | 636,900 | 6.68 | 4.17 | — |
| 26 ส.ค. 69 | 23.60 | 23.90 | +0.40 | +1.70% | 23.90 | 23.60 | 519,100 | 6.90 | 4.10 | — |
| 25 ส.ค. 69 | 23.60 | 23.50 | -0.10 | -0.42% | 23.70 | 23.40 | 744,800 | 6.78 | 4.17 | — |
| 24 ส.ค. 69 | 24.00 | 23.60 | -0.40 | -1.67% | 24.10 | 23.60 | 695,700 | 6.81 | 4.15 | — |
| 21 ส.ค. 69 | 23.60 | 24.00 | +0.40 | +1.69% | 24.10 | 23.60 | 926,000 | 6.93 | 4.08 | — |
| 20 ส.ค. 69 | 23.70 | 23.60 | 0.00 | 0.00% | 23.90 | 23.50 | 905,800 | 6.81 | 4.15 | — |
| 19 ส.ค. 69 | 23.50 | 23.60 | 0.00 | 0.00% | 23.80 | 23.50 | 555,100 | 6.81 | 4.15 | — |
| 18 ส.ค. 69 | 23.50 | 23.60 | +0.10 | +0.43% | 23.80 | 23.40 | 1,044,300 | 6.81 | 4.15 | — |
| 17 ส.ค. 69 | 23.30 | 23.50 | +0.20 | +0.86% | 23.60 | 23.30 | 417,800 | 6.78 | 4.17 | — |
| 14 ส.ค. 69 | 23.80 | 23.30 | -0.60 | -2.51% | 23.90 | 23.20 | 1,231,100 | 6.73 | 4.21 | — |
| 13 ส.ค. 69 | 23.90 | 23.90 | +0.20 | +0.84% | 24.00 | 23.70 | 600,500 | 6.90 | 4.10 | — |
| 11 ส.ค. 69 | 23.80 | 23.70 | -0.10 | -0.42% | 24.00 | 23.70 | 963,300 | 6.84 | 4.14 | — |
| 10 ส.ค. 69 | 24.30 | 23.80 | -0.40 | -1.65% | 24.30 | 23.70 | 1,415,500 | 6.87 | 4.12 | — |
| 07 ส.ค. 69 | 24.90 | 24.20 | -0.70 | -2.81% | 24.90 | 24.20 | 2,912,600 | 6.99 | 4.05 | — |
| 06 ส.ค. 69 | 25.00 | 24.90 | -0.10 | -0.40% | 25.00 | 24.60 | 1,888,100 | 7.19 | 3.94 | — |
| 05 ส.ค. 69 | 24.90 | 25.00 | +0.60 | +2.46% | 25.25 | 24.70 | 5,670,800 | 7.22 | 3.92 | — |
| 04 ส.ค. 69 | 23.90 | 24.40 | +0.50 | +2.09% | 24.70 | 23.90 | 4,296,000 | 7.04 | 4.02 | — |
| 03 ส.ค. 69 | 23.70 | 23.90 | +0.20 | +0.84% | 24.00 | 23.60 | 1,627,000 | 6.90 | 4.10 | — |
| 31 ก.ค. 69 | 23.90 | 23.70 | 0.00 | 0.00% | 23.90 | 23.50 | 1,472,300 | 6.84 | 4.14 | — |
| 30 ก.ค. 69 | 23.70 | 23.70 | +0.10 | +0.42% | 23.90 | 23.30 | 2,634,900 | 6.84 | 4.14 | — |
| 27 ก.ค. 69 | 23.40 | 23.60 | +0.30 | +1.29% | 24.20 | 23.20 | 3,242,900 | 6.81 | 4.15 | — |
| 24 ก.ค. 69 | 23.00 | 23.30 | +0.10 | +0.43% | 23.50 | 22.80 | 2,712,600 | 6.73 | 4.21 | — |
| 23 ก.ค. 69 | 23.40 | 23.20 | -0.10 | -0.43% | 23.90 | 23.20 | 3,165,800 | 6.70 | 4.22 | — |
| 22 ก.ค. 69 | 24.50 | 23.30 | -1.70 | -6.80% | 24.70 | 23.20 | 7,375,200 | 6.73 | 4.21 | — |
| 21 ก.ค. 69 | 26.25 | 25.00 | -1.00 | -3.85% | 26.25 | 24.80 | 4,549,300 | 7.22 | 3.92 | — |
| 20 ก.ค. 69 | 25.50 | 26.00 | +0.75 | +2.97% | 26.25 | 25.25 | 4,725,300 | 7.51 | 3.77 | — |
| 17 ก.ค. 69 | 24.80 | 25.25 | +0.85 | +3.48% | 25.50 | 24.60 | 5,650,800 | 7.29 | 3.88 | — |
| 16 ก.ค. 69 | 23.60 | 24.40 | +1.80 | +7.96% | 25.50 | 23.40 | 15,038,600 | 7.04 | 4.02 | — |
| 15 ก.ค. 69 | 22.80 | 22.60 | -0.20 | -0.88% | 22.80 | 22.10 | 2,032,200 | 6.52 | 4.34 | — |
| 14 ก.ค. 69 | 23.40 | 22.80 | -0.70 | -2.98% | 23.40 | 22.70 | 1,710,700 | 6.58 | 4.30 | — |
| 13 ก.ค. 69 | 23.70 | 23.50 | -0.20 | -0.84% | 24.20 | 23.30 | 1,912,900 | 6.78 | 4.17 | — |
| 10 ก.ค. 69 | 23.30 | 23.70 | +0.60 | +2.60% | 24.10 | 23.30 | 2,094,500 | 6.84 | 4.14 | — |
| 09 ก.ค. 69 | 21.90 | 23.10 | +1.20 | +5.48% | 23.10 | 21.90 | 2,215,000 | 6.67 | 4.24 | — |
| 08 ก.ค. 69 | 22.30 | 21.90 | -0.40 | -1.79% | 22.30 | 21.60 | 810,700 | 6.32 | 4.47 | — |
| 07 ก.ค. 69 | 21.70 | 22.30 | +0.70 | +3.24% | 22.30 | 21.70 | 775,300 | 6.44 | 4.39 | — |
| 06 ก.ค. 69 | 22.20 | 21.60 | -0.60 | -2.70% | 22.20 | 21.30 | 717,500 | 6.23 | 4.54 | — |
| 03 ก.ค. 69 | 22.50 | 22.20 | -0.10 | -0.45% | 22.50 | 21.80 | 899,400 | 6.41 | 4.41 | — |
| 02 ก.ค. 69 | 22.00 | 22.30 | +0.30 | +1.36% | 23.30 | 21.90 | 1,211,800 | 6.44 | 4.39 | — |
| 01 ก.ค. 69 | 21.50 | 22.00 | +0.40 | +1.85% | 22.40 | 21.40 | 602,900 | 6.35 | 4.45 | — |
| 30 มิ.ย. 69 | 19.90 | 21.60 | +1.80 | +9.09% | 22.60 | 19.90 | 2,516,900 | 6.23 | 4.54 | — |
| 29 มิ.ย. 69 | 19.20 | 19.80 | +0.60 | +3.13% | 20.00 | 19.10 | 1,643,000 | 5.72 | 4.95 | — |
| 26 มิ.ย. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.20 | 18.90 | 342,800 | 5.54 | 5.10 | — |
| 25 มิ.ย. 69 | 18.90 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 290,200 | 5.48 | 5.16 | — |
| 24 มิ.ย. 69 | 18.80 | 19.10 | +0.30 | +1.60% | 19.20 | 18.80 | 331,000 | 5.51 | 5.13 | — |
| 23 มิ.ย. 69 | 19.10 | 18.80 | -0.40 | -2.08% | 19.20 | 18.60 | 430,700 | 5.43 | 5.21 | — |
| 22 มิ.ย. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.20 | 19.00 | 167,300 | 5.54 | 5.10 | — |
| 19 มิ.ย. 69 | 19.10 | 19.20 | +0.20 | +1.05% | 19.20 | 18.90 | 161,000 | 5.54 | 5.10 | — |
| 18 มิ.ย. 69 | 19.20 | 19.00 | -0.20 | -1.04% | 19.20 | 18.90 | 111,100 | 5.48 | 5.16 | — |
| 17 มิ.ย. 69 | 18.90 | 19.20 | +0.40 | +2.13% | 19.30 | 18.90 | 317,800 | 5.54 | 5.10 | — |
| 16 มิ.ย. 69 | 18.90 | 18.80 | 0.00 | 0.00% | 19.10 | 18.80 | 290,000 | 5.43 | 5.21 | — |
| 15 มิ.ย. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 18.90 | 18.80 | 270,000 | 5.43 | 5.21 | — |
| 12 มิ.ย. 69 | 18.40 | 18.90 | +0.50 | +2.72% | 19.00 | 18.40 | 200,000 | 5.46 | 5.19 | — |
| 11 มิ.ย. 69 | 18.30 | 18.40 | 0.00 | 0.00% | 18.70 | 18.30 | 150,000 | 5.31 | 5.33 | — |
| 10 มิ.ย. 69 | 18.80 | 18.40 | -0.60 | -3.16% | 18.90 | 18.40 | 320,000 | 5.31 | 5.33 | — |
| 09 มิ.ย. 69 | 18.90 | 19.00 | +0.20 | +1.06% | 19.30 | 18.70 | 380,000 | 5.48 | 5.16 | — |
| 08 มิ.ย. 69 | 19.00 | 18.80 | -0.40 | -2.08% | 19.40 | 18.80 | 760,000 | 5.43 | 5.21 | — |
| 05 มิ.ย. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.30 | 18.90 | 440,000 | 5.54 | 5.10 | — |
| 04 มิ.ย. 69 | 19.20 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 270,000 | 5.48 | 5.16 | — |
| 02 มิ.ย. 69 | 19.10 | 19.10 | +0.20 | +1.06% | 19.20 | 18.80 | 220,000 | 5.51 | 5.13 | — |
| 29 พ.ค. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 340,000 | 5.46 | 5.19 | — |
| 28 พ.ค. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.10 | 18.70 | 190,000 | 5.46 | 5.19 | — |
| 27 พ.ค. 69 | 19.40 | 18.90 | -0.30 | -1.56% | 19.50 | 18.90 | 420,000 | 5.46 | 5.19 | — |
| 26 พ.ค. 69 | 18.70 | 19.20 | +0.50 | +2.67% | 19.20 | 18.40 | 740,000 | 5.54 | 5.10 | — |
| 25 พ.ค. 69 | 18.90 | 18.70 | 0.00 | 0.00% | 19.10 | 18.60 | 440,000 | 5.40 | 5.24 | — |
| 22 พ.ค. 69 | 18.20 | 18.70 | +0.50 | +2.75% | 18.70 | 18.20 | 280,000 | 5.40 | 5.24 | — |
| 21 พ.ค. 69 | 18.10 | 18.20 | 0.00 | 0.00% | 18.20 | 18.10 | 70,000 | 5.25 | 5.38 | — |
| 20 พ.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.30 | 18.10 | 50,000 | 5.25 | 5.38 | — |
| 19 พ.ค. 69 | 18.10 | 18.30 | +0.20 | +1.10% | 18.30 | 18.10 | 180,000 | 5.28 | 5.36 | — |
| 18 พ.ค. 69 | 18.00 | 18.10 | -0.20 | -1.09% | 18.30 | 17.90 | 160,000 | 5.22 | 5.41 | — |
| 15 พ.ค. 69 | 18.00 | 18.30 | +0.40 | +2.23% | 18.40 | 18.00 | 210,000 | 5.63 | 5.36 | — |
| 14 พ.ค. 69 | 18.00 | 17.90 | -0.10 | -0.56% | 18.10 | 17.70 | 502,300 | 5.50 | 5.47 | — |
| 13 พ.ค. 69 | 18.10 | 18.00 | -0.10 | -0.55% | 18.10 | 17.80 | 122,200 | 5.53 | 5.44 | — |
| 12 พ.ค. 69 | 18.10 | 18.10 | 0.00 | 0.00% | 18.30 | 18.00 | 96,800 | 5.56 | 5.41 | — |
| 11 พ.ค. 69 | 18.30 | 18.10 | -0.30 | -1.63% | 18.40 | 18.00 | 290,900 | 5.56 | 5.41 | — |
| 08 พ.ค. 69 | 18.30 | 18.40 | 0.00 | 0.00% | 18.60 | 18.30 | 162,500 | 5.66 | 5.33 | — |
| 07 พ.ค. 69 | 18.20 | 18.40 | +0.20 | +1.10% | 18.50 | 18.20 | 209,100 | 5.66 | 5.33 | — |
| 06 พ.ค. 69 | 17.90 | 18.20 | -0.70 | -3.70% | 18.40 | 17.70 | 765,500 | 5.60 | 5.38 | — |
| 05 พ.ค. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 19.10 | 18.60 | 795,700 | 5.81 | 5.19 | — |
| 30 เม.ย. 69 | 18.80 | 18.90 | +0.10 | +0.53% | 19.20 | 18.80 | 591,500 | 5.81 | 5.19 | — |
| 29 เม.ย. 69 | 18.60 | 18.80 | +0.20 | +1.08% | 18.90 | 18.50 | 728,000 | 5.78 | 5.21 | — |
| 28 เม.ย. 69 | 18.30 | 18.60 | +0.30 | +1.64% | 18.90 | 18.30 | 473,900 | 5.72 | 5.27 | — |
| 27 เม.ย. 69 | 17.90 | 18.30 | +0.50 | +2.81% | 18.40 | 17.70 | 1,175,800 | 5.63 | 5.36 | — |
| 24 เม.ย. 69 | 17.80 | 17.80 | -0.10 | -0.56% | 17.80 | 17.50 | 797,400 | 5.47 | 5.51 | — |
| 23 เม.ย. 69 | 18.10 | 17.90 | -0.50 | -2.72% | 18.20 | 17.80 | 669,500 | 5.50 | 5.47 | — |
| 22 เม.ย. 69 | 18.90 | 18.40 | +0.20 | +1.10% | 19.00 | 18.20 | 1,503,200 | 5.66 | 5.33 | — |
| 21 เม.ย. 69 | 17.70 | 18.20 | +0.50 | +2.82% | 18.20 | 17.70 | 694,800 | 5.60 | 5.38 | — |
| 20 เม.ย. 69 | 17.10 | 17.70 | +0.60 | +3.51% | 18.00 | 17.10 | 1,100,900 | 5.44 | 5.54 | — |
| 17 เม.ย. 69 | 17.10 | 17.10 | 0.00 | 0.00% | 17.10 | 17.00 | 273,600 | 5.26 | 5.73 | — |
| 10 เม.ย. 69 | 17.20 | 17.10 | +0.10 | +0.59% | 17.20 | 17.10 | 54,800 | 5.26 | 5.73 | — |
| 09 เม.ย. 69 | 17.10 | 17.00 | -0.10 | -0.58% | 17.20 | 17.00 | 94,700 | 5.23 | 5.76 | — |
| 08 เม.ย. 69 | 17.00 | 17.10 | +0.20 | +1.18% | 17.20 | 17.00 | 460,900 | 5.26 | 5.73 | — |
| 07 เม.ย. 69 | 17.00 | 16.90 | -0.10 | -0.59% | 17.00 | 16.90 | 233,800 | 5.20 | 5.80 | — |
| 03 เม.ย. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.10 | 17.00 | 56,700 | 5.23 | 5.76 | — |
| 02 เม.ย. 69 | 17.00 | 17.00 | -0.10 | -0.58% | 17.10 | 16.90 | 143,600 | 5.23 | 5.76 | — |
| 01 เม.ย. 69 | 17.00 | 17.10 | +0.20 | +1.18% | 17.10 | 16.90 | 364,300 | 5.26 | 5.73 | — |
| 31 มี.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.10 | 16.90 | 188,300 | 5.20 | 5.80 | — |
| 30 มี.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 16.90 | 16.80 | 190,100 | 5.20 | 5.80 | — |
| 27 มี.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.10 | 16.80 | 274,000 | 5.20 | 5.80 | — |
| 26 มี.ค. 69 | 16.90 | 16.90 | -0.10 | -0.59% | 17.00 | 16.70 | 269,500 | 5.20 | 5.80 | — |
| 25 มี.ค. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.10 | 16.90 | 182,700 | 5.23 | 5.76 | — |
| 24 มี.ค. 69 | 17.10 | 16.90 | 0.00 | 0.00% | 17.20 | 16.80 | 428,800 | 5.20 | 5.80 | — |
| 23 มี.ค. 69 | 17.50 | 16.90 | -0.60 | -3.43% | 17.50 | 16.90 | 419,900 | 5.20 | 5.80 | — |
| 20 มี.ค. 69 | 17.30 | 17.50 | +0.30 | +1.74% | 17.60 | 17.30 | 411,200 | 5.38 | 5.60 | — |
| 19 มี.ค. 69 | 17.30 | 17.20 | -0.20 | -1.15% | 17.60 | 17.20 | 379,200 | 5.29 | 5.70 | — |
| 18 มี.ค. 69 | 17.30 | 17.40 | +0.60 | +3.57% | 17.60 | 17.10 | 1,070,800 | 5.35 | 5.63 | — |
| 17 มี.ค. 69 | 16.60 | 16.80 | +0.10 | +0.60% | 16.90 | 16.60 | 175,600 | 5.17 | 3.57 | — |
| 16 มี.ค. 69 | 16.70 | 16.70 | 0.00 | 0.00% | 16.80 | 16.60 | 94,100 | 5.13 | 3.59 | — |
| 13 มี.ค. 69 | 16.90 | 16.70 | -0.20 | -1.18% | 16.90 | 16.60 | 157,400 | 5.13 | 3.59 | — |
| 12 มี.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.00 | 16.80 | 238,700 | 5.20 | 3.55 | — |
| 11 มี.ค. 69 | 16.80 | 16.90 | +0.10 | +0.60% | 17.00 | 16.70 | 267,200 | 5.20 | 3.55 | — |
| 10 มี.ค. 69 | 16.80 | 16.80 | +0.20 | +1.20% | 17.00 | 16.60 | 363,900 | 5.17 | 3.57 | — |
| 09 มี.ค. 69 | 16.10 | 16.60 | -0.40 | -2.35% | 16.70 | 16.10 | 168,100 | 5.10 | 3.61 | — |
| 06 มี.ค. 69 | 17.20 | 17.00 | -0.20 | -1.16% | 17.20 | 17.00 | 157,800 | 5.23 | 3.53 | — |
| 05 มี.ค. 69 | 17.50 | 17.20 | +0.10 | +0.58% | 17.50 | 17.00 | 164,600 | 5.29 | 3.49 | — |
| 04 มี.ค. 69 | 17.00 | 17.10 | -0.30 | -1.72% | 17.40 | 16.60 | 572,800 | 5.26 | 3.51 | — |
| 02 มี.ค. 69 | 18.50 | 17.40 | -1.50 | -7.94% | 18.60 | 17.40 | 1,159,200 | 5.35 | 3.45 | — |
| 27 ก.พ. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.90 | 156,400 | 5.81 | 3.17 | — |
| 26 ก.พ. 69 | 19.30 | 19.00 | 0.00 | 0.00% | 19.30 | 18.90 | 141,000 | 5.84 | 3.16 | — |
| 25 ก.พ. 69 | 19.60 | 19.00 | -0.30 | -1.55% | 19.60 | 19.00 | 336,600 | 5.82 | 3.16 | — |
| 24 ก.พ. 69 | 19.10 | 19.30 | +0.10 | +0.52% | 19.90 | 18.60 | 467,200 | 5.91 | 3.11 | — |
| 23 ก.พ. 69 | 19.40 | 19.20 | -0.10 | -0.52% | 19.70 | 18.60 | 548,100 | 5.88 | 3.13 | — |
| 20 ก.พ. 69 | 18.40 | 19.30 | +1.00 | +5.46% | 20.10 | 18.00 | 1,314,000 | 5.91 | 3.11 | — |
| 19 ก.พ. 69 | 17.70 | 18.30 | +0.80 | +4.57% | 18.60 | 17.50 | 554,700 | 5.60 | 3.28 | — |
| 18 ก.พ. 69 | 17.50 | 17.50 | 0.00 | 0.00% | 17.90 | 17.50 | 256,300 | 5.36 | 3.43 | — |
| 17 ก.พ. 69 | 17.20 | 17.50 | +0.50 | +2.94% | 17.60 | 17.10 | 145,100 | 5.36 | 3.43 | — |
| 16 ก.พ. 69 | 17.20 | 17.00 | -0.10 | -0.58% | 17.30 | 17.00 | 154,200 | 5.20 | 3.53 | — |
| 13 ก.พ. 69 | 17.00 | 17.10 | +0.10 | +0.59% | 17.10 | 16.80 | 165,700 | 5.23 | 3.51 | — |
| 12 ก.พ. 69 | 17.20 | 17.00 | -0.10 | -0.58% | 17.20 | 16.80 | 290,700 | 5.20 | 3.53 | — |
| 11 ก.พ. 69 | 16.80 | 17.10 | +0.50 | +3.01% | 17.30 | 16.70 | 181,800 | 5.23 | 3.51 | — |
| 10 ก.พ. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 16.70 | 16.50 | 108,100 | 5.08 | 3.61 | — |
| 09 ก.พ. 69 | 16.20 | 16.50 | +0.40 | +2.48% | 16.60 | 16.20 | 140,900 | 5.05 | 3.64 | — |
| 06 ก.พ. 69 | 15.90 | 16.10 | +0.20 | +1.26% | 16.10 | 15.80 | 106,000 | 4.93 | 3.73 | — |
| 05 ก.พ. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.90 | 68,000 | 4.87 | 3.77 | — |
| 04 ก.พ. 69 | 15.80 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 11,100 | 4.87 | 3.77 | — |
| 03 ก.พ. 69 | 15.80 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 169,500 | 4.87 | 3.77 | — |
| 02 ก.พ. 69 | 16.10 | 15.90 | -0.20 | -1.24% | 16.10 | 15.70 | 135,700 | 4.87 | 3.77 | — |
| 30 ม.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 16.00 | 111,300 | 4.93 | 3.73 | — |
| 29 ม.ค. 69 | 16.10 | 16.20 | +0.20 | +1.25% | 16.30 | 16.00 | 113,700 | 4.96 | 3.70 | — |
| 28 ม.ค. 69 | 16.70 | 16.00 | -0.70 | -4.19% | 16.80 | 15.90 | 496,100 | 4.90 | 3.75 | — |
| 27 ม.ค. 69 | 16.80 | 16.70 | -0.10 | -0.60% | 16.90 | 16.60 | 326,300 | 5.11 | 3.59 | — |
| 26 ม.ค. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.00 | 16.50 | 170,100 | 5.14 | 3.57 | — |
| 23 ม.ค. 69 | 17.00 | 17.00 | -2.70 | -13.71% | 17.30 | 16.40 | 550,400 | 5.20 | 3.53 | — |
| 22 ม.ค. 69 | 15.40 | 19.70 | +4.60 | +30.46% | 19.70 | 15.40 | 953,000 | 6.03 | 3.05 | — |
| 21 ม.ค. 69 | 15.30 | 15.10 | -0.10 | -0.66% | 15.30 | 15.10 | 114,200 | 4.62 | 3.97 | — |
| 20 ม.ค. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.40 | 15.10 | 350,400 | 4.65 | 3.95 | — |
| 19 ม.ค. 69 | 14.90 | 15.10 | +0.10 | +0.67% | 15.10 | 14.90 | 161,100 | 4.62 | 3.97 | — |
| 16 ม.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 199,100 | 4.59 | 4.00 | — |
| 15 ม.ค. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 205,600 | 4.59 | 4.00 | — |
| 14 ม.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 41,800 | 4.62 | 3.97 | — |
| 13 ม.ค. 69 | 15.50 | 15.20 | 0.00 | 0.00% | 15.50 | 15.10 | 55,600 | 4.65 | 3.95 | — |
| 12 ม.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.20 | 97,500 | 4.65 | 3.95 | — |
| 09 ม.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.70 | 15.30 | 51,000 | 4.68 | 3.92 | — |
| 08 ม.ค. 69 | 15.40 | 15.40 | -0.10 | -0.65% | 15.70 | 15.40 | 29,100 | 4.71 | 3.90 | — |
| 07 ม.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.80 | 15.50 | 42,800 | 4.74 | 3.87 | — |
| 06 ม.ค. 69 | 15.60 | 15.40 | 0.00 | 0.00% | 15.60 | 15.30 | 113,400 | 4.71 | 3.90 | — |
| 05 ม.ค. 69 | 15.80 | 15.40 | -0.10 | -0.65% | 15.80 | 15.40 | 41,000 | 4.71 | 3.90 | — |
| 30 ธ.ค. 68 | 15.70 | 15.50 | +0.10 | +0.65% | 15.70 | 15.40 | 46,200 | 4.74 | 3.87 | — |
| 29 ธ.ค. 68 | 15.00 | 15.40 | +0.60 | +4.05% | 15.50 | 14.80 | 62,500 | 4.71 | 3.90 | — |