บริษัท ฝาจีบ จำกัด (มหาชน)
SET · บรรจุภัณฑ์
46.75
0.25 (0.53%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
42.00
/
สูงสุด
47.50
42.00
47.50
ราคาปัจจุบัน 46.75 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CSC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 ก.ย. 69 | 47.00 | 47.00 | -0.25 | -0.53% | 47.00 | 47.00 | 400 | 8.56 | 4.79 | — |
| 14 ก.ย. 69 | 47.25 | 47.25 | 0.00 | 0.00% | 47.25 | 47.25 | 500 | 8.60 | 4.76 | — |
| 11 ก.ย. 69 | 47.00 | 47.25 | +0.25 | +0.53% | 47.25 | 47.00 | 300 | 8.60 | 4.76 | — |
| 10 ก.ย. 69 | 47.00 | 47.00 | -0.25 | -0.53% | 47.00 | 47.00 | 900 | 8.56 | 4.79 | — |
| 09 ก.ย. 69 | 47.25 | 47.25 | 0.00 | 0.00% | 47.25 | 47.25 | 100 | 8.60 | 4.76 | — |
| 08 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.60 | 4.76 | — |
| 07 ก.ย. 69 | 47.00 | 47.25 | +0.25 | +0.53% | 47.50 | 47.00 | 12,600 | 8.60 | 4.76 | — |
| 04 ก.ย. 69 | 46.50 | 47.00 | +0.50 | +1.08% | 47.00 | 46.50 | 5,900 | 8.56 | 4.79 | — |
| 03 ก.ย. 69 | 46.50 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 700 | 8.47 | 4.84 | — |
| 02 ก.ย. 69 | 46.50 | 46.50 | -0.50 | -1.06% | 46.50 | 46.50 | 100 | 8.47 | 4.84 | — |
| 01 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.56 | 4.79 | — |
| 31 ส.ค. 69 | 47.00 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 600 | 8.56 | 4.79 | — |
| 28 ส.ค. 69 | 47.25 | 47.00 | +0.25 | +0.53% | 47.25 | 46.75 | 400 | 8.56 | 4.79 | — |
| 27 ส.ค. 69 | 46.75 | 46.75 | -0.25 | -0.53% | 46.75 | 46.75 | 100 | 8.51 | 4.81 | — |
| 26 ส.ค. 69 | 46.75 | 47.00 | +0.25 | +0.53% | 47.00 | 46.75 | 8,000 | 8.56 | 4.79 | — |
| 25 ส.ค. 69 | 46.50 | 46.75 | +0.25 | +0.54% | 46.75 | 46.50 | 12,700 | 8.51 | 4.81 | — |
| 24 ส.ค. 69 | 46.50 | 46.50 | -0.50 | -1.06% | 46.75 | 46.50 | 5,200 | 8.47 | 4.84 | — |
| 21 ส.ค. 69 | 47.00 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 300 | 8.56 | 4.79 | — |
| 20 ส.ค. 69 | 47.00 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 500 | 8.56 | 4.79 | — |
| 19 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.56 | 4.79 | — |
| 18 ส.ค. 69 | 46.75 | 47.00 | 0.00 | 0.00% | 47.00 | 46.75 | 7,000 | 8.56 | 4.79 | — |
| 17 ส.ค. 69 | 46.75 | 47.00 | +0.50 | +1.08% | 47.25 | 46.75 | 10,400 | 8.56 | 4.79 | — |
| 14 ส.ค. 69 | 46.50 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 500 | 8.47 | 4.84 | — |
| 13 ส.ค. 69 | 46.50 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 1,800 | 8.47 | 4.84 | — |
| 11 ส.ค. 69 | 46.25 | 46.50 | +0.25 | +0.54% | 46.50 | 46.25 | 12,900 | 8.47 | 4.84 | — |
| 10 ส.ค. 69 | 46.25 | 46.25 | -0.25 | -0.54% | 46.25 | 46.25 | 4,100 | 8.42 | 4.86 | — |
| 07 ส.ค. 69 | 46.00 | 46.50 | +0.75 | +1.64% | 46.50 | 46.00 | 33,500 | 8.47 | 4.84 | — |
| 06 ส.ค. 69 | 46.00 | 45.75 | 0.00 | 0.00% | 46.00 | 45.50 | 2,500 | 9.78 | 4.92 | — |
| 05 ส.ค. 69 | 45.00 | 45.75 | +0.75 | +1.67% | 45.75 | 45.00 | 4,900 | 9.78 | 4.92 | — |
| 04 ส.ค. 69 | 45.00 | 45.00 | +0.25 | +0.56% | 45.25 | 45.00 | 6,300 | 9.62 | 5.00 | — |
| 03 ส.ค. 69 | 44.75 | 44.75 | 0.00 | 0.00% | 44.75 | 44.75 | 6,700 | 9.57 | 5.03 | — |
| 31 ก.ค. 69 | 44.75 | 44.75 | +0.25 | +0.56% | 44.75 | 44.75 | 2,200 | 9.57 | 5.03 | — |
| 30 ก.ค. 69 | 44.75 | 44.50 | -0.25 | -0.56% | 44.75 | 44.50 | 1,600 | 9.52 | 5.06 | — |
| 27 ก.ค. 69 | 44.50 | 44.75 | +0.25 | +0.56% | 44.75 | 44.50 | 1,700 | 9.57 | 5.03 | — |
| 24 ก.ค. 69 | 44.50 | 44.50 | -0.25 | -0.56% | 44.50 | 44.50 | 2,500 | 9.52 | 5.06 | — |
| 23 ก.ค. 69 | 44.50 | 44.75 | +0.25 | +0.56% | 44.75 | 44.50 | 7,700 | 9.57 | 5.03 | — |
| 22 ก.ค. 69 | 44.75 | 44.50 | 0.00 | 0.00% | 44.75 | 44.50 | 5,200 | 9.52 | 5.06 | — |
| 21 ก.ค. 69 | 44.50 | 44.50 | 0.00 | 0.00% | 45.00 | 44.50 | 3,400 | 9.52 | 5.06 | — |
| 20 ก.ค. 69 | 44.50 | 44.50 | +0.25 | +0.56% | 44.50 | 44.50 | 200 | 9.52 | 5.06 | — |
| 17 ก.ค. 69 | 44.25 | 44.25 | -0.25 | -0.56% | 44.25 | 44.00 | 4,100 | 9.46 | 5.08 | — |
| 16 ก.ค. 69 | 44.50 | 44.50 | +0.25 | +0.56% | 44.50 | 44.50 | 1,200 | 9.52 | 5.06 | — |
| 15 ก.ค. 69 | 44.50 | 44.25 | 0.00 | 0.00% | 44.50 | 44.25 | 2,000 | 9.46 | 5.08 | — |
| 14 ก.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 400 | 9.46 | 5.08 | — |
| 13 ก.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 2,100 | 9.46 | 5.08 | — |
| 10 ก.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 1,500 | 9.46 | 5.08 | — |
| 09 ก.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 1,000 | 9.46 | 5.08 | — |
| 08 ก.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 44.25 | 44.25 | 1,100 | 9.46 | 5.08 | — |
| 07 ก.ค. 69 | 44.50 | 44.25 | -0.25 | -0.56% | 44.50 | 44.25 | 2,300 | 9.46 | 5.08 | — |
| 06 ก.ค. 69 | 44.25 | 44.50 | +0.25 | +0.56% | 44.50 | 44.25 | 5,700 | 9.52 | 5.06 | — |
| 03 ก.ค. 69 | 44.25 | 44.25 | +0.25 | +0.57% | 44.25 | 44.25 | 500 | 9.46 | 5.08 | — |
| 02 ก.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 200 | 9.41 | 5.11 | — |
| 01 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.41 | 5.11 | — |
| 30 มิ.ย. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 500 | 9.41 | 5.11 | — |
| 29 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.41 | 5.11 | — |
| 26 มิ.ย. 69 | 44.00 | 44.00 | +0.25 | +0.57% | 44.00 | 44.00 | 200 | 9.41 | 5.11 | — |
| 25 มิ.ย. 69 | 44.00 | 43.75 | -0.25 | -0.57% | 44.00 | 43.75 | 400 | 9.36 | 5.14 | — |
| 24 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.41 | 5.11 | — |
| 23 มิ.ย. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 800 | 9.41 | 5.11 | — |
| 22 มิ.ย. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.00 | 44.00 | 1,700 | 9.41 | 5.11 | — |
| 19 มิ.ย. 69 | 44.25 | 44.25 | +0.25 | +0.57% | 44.25 | 44.25 | 1,300 | 9.46 | 5.08 | — |
| 18 มิ.ย. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.00 | 44.00 | 1,500 | 9.41 | 5.11 | — |
| 17 มิ.ย. 69 | 44.25 | 44.25 | +0.25 | +0.57% | 44.25 | 44.25 | 200 | 9.46 | 5.08 | — |
| 16 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.41 | 5.11 | — |
| 15 มิ.ย. 69 | 44.25 | 44.00 | -0.25 | -0.56% | 44.25 | 44.00 | 0 | 9.41 | 5.11 | — |
| 12 มิ.ย. 69 | 44.00 | 44.25 | 0.00 | 0.00% | 44.25 | 44.00 | 0 | 9.46 | 5.08 | — |
| 11 มิ.ย. 69 | 44.25 | 44.25 | -0.25 | -0.56% | 44.25 | 44.25 | 0 | 9.46 | 5.08 | — |
| 10 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.52 | 5.06 | — |
| 09 มิ.ย. 69 | 44.25 | 44.50 | +0.25 | +0.56% | 44.50 | 44.25 | 0 | 9.52 | 5.06 | — |
| 08 มิ.ย. 69 | 44.25 | 44.25 | +0.25 | +0.57% | 44.25 | 44.00 | 10,000 | 9.46 | 5.08 | — |
| 05 มิ.ย. 69 | 44.25 | 44.00 | 0.00 | 0.00% | 44.25 | 44.00 | 10,000 | 9.41 | 5.11 | — |
| 04 มิ.ย. 69 | 44.00 | 44.00 | +0.25 | +0.57% | 44.00 | 44.00 | 0 | 9.41 | 5.11 | — |
| 02 มิ.ย. 69 | 44.00 | 43.75 | -0.25 | -0.57% | 44.00 | 43.75 | 0 | 9.36 | 5.14 | — |
| 29 พ.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 0 | 9.41 | 5.11 | — |
| 28 พ.ค. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.00 | 44.00 | 0 | 9.41 | 5.11 | — |
| 27 พ.ค. 69 | 44.00 | 44.25 | +0.25 | +0.57% | 44.25 | 44.00 | 0 | 9.46 | 5.08 | — |
| 26 พ.ค. 69 | 44.25 | 44.00 | 0.00 | 0.00% | 44.25 | 44.00 | 0 | 9.41 | 5.11 | — |
| 25 พ.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 0 | 9.41 | 5.11 | — |
| 22 พ.ค. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.00 | 44.00 | 0 | 9.41 | 5.11 | — |
| 21 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.46 | 5.08 | — |
| 20 พ.ค. 69 | 44.00 | 44.25 | 0.00 | 0.00% | 44.25 | 44.00 | 0 | 9.46 | 5.08 | — |
| 19 พ.ค. 69 | 44.00 | 44.25 | +0.75 | +1.72% | 44.25 | 44.00 | 0 | 9.46 | 5.08 | — |
| 18 พ.ค. 69 | 44.00 | 43.50 | -0.50 | -1.14% | 44.00 | 43.50 | 0 | 9.30 | 5.17 | — |
| 15 พ.ค. 69 | 43.50 | 44.00 | +0.50 | +1.15% | 44.00 | 43.50 | 20,000 | 9.41 | 5.11 | — |
| 14 พ.ค. 69 | 43.50 | 43.50 | +0.25 | +0.58% | 43.50 | 43.50 | 500 | 9.30 | 5.17 | — |
| 13 พ.ค. 69 | 43.50 | 43.25 | -0.25 | -0.57% | 43.50 | 43.00 | 2,600 | 9.25 | 5.20 | — |
| 12 พ.ค. 69 | 43.50 | 43.50 | +0.25 | +0.58% | 43.50 | 43.50 | 200 | 9.30 | 5.17 | — |
| 11 พ.ค. 69 | 43.25 | 43.25 | -0.50 | -1.14% | 43.50 | 43.25 | 3,900 | 9.25 | 5.20 | — |
| 08 พ.ค. 69 | 42.75 | 43.75 | +1.25 | +2.94% | 43.75 | 42.75 | 10,200 | 9.36 | 5.14 | — |
| 07 พ.ค. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 6,200 | 9.31 | 5.29 | — |
| 06 พ.ค. 69 | 42.25 | 42.50 | +0.25 | +0.59% | 42.50 | 42.25 | 17,000 | 9.31 | 5.29 | — |
| 05 พ.ค. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.25 | 42.00 | 3,600 | 9.26 | 5.33 | — |
| 30 เม.ย. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.50 | 42.25 | 1,600 | 9.26 | 5.33 | — |
| 29 เม.ย. 69 | 42.50 | 42.25 | -0.25 | -0.59% | 42.50 | 42.00 | 1,300 | 9.26 | 5.33 | — |
| 28 เม.ย. 69 | 42.50 | 42.50 | +0.25 | +0.59% | 42.50 | 42.25 | 3,500 | 9.31 | 5.29 | — |
| 27 เม.ย. 69 | 42.50 | 42.25 | -0.25 | -0.59% | 42.50 | 42.25 | 1,600 | 9.26 | 5.33 | — |
| 24 เม.ย. 69 | 42.25 | 42.50 | 0.00 | 0.00% | 42.50 | 42.00 | 4,500 | 9.31 | 5.29 | — |
| 23 เม.ย. 69 | 42.25 | 42.50 | 0.00 | 0.00% | 42.50 | 42.25 | 1,700 | 9.31 | 5.29 | — |
| 22 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 1,500 | 9.31 | 5.29 | — |
| 21 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 1,500 | 9.31 | 5.29 | — |
| 20 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 400 | 9.31 | 5.29 | — |
| 17 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 700 | 9.31 | 5.29 | — |
| 10 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 3,100 | 9.31 | 5.29 | — |
| 09 เม.ย. 69 | 42.50 | 42.50 | +0.25 | +0.59% | 42.50 | 42.50 | 300 | 9.31 | 5.29 | — |
| 08 เม.ย. 69 | 42.50 | 42.25 | -0.25 | -0.59% | 42.50 | 42.25 | 2,700 | 9.26 | 5.33 | — |
| 07 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.25 | 2,700 | 9.31 | 5.29 | — |
| 03 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 1,500 | 9.31 | 5.29 | — |
| 02 เม.ย. 69 | 42.50 | 42.50 | 0.00 | 0.00% | 42.50 | 42.25 | 8,700 | 9.31 | 5.29 | — |
| 01 เม.ย. 69 | 42.75 | 42.50 | 0.00 | 0.00% | 42.75 | 42.50 | 8,300 | 9.31 | 5.29 | — |
| 31 มี.ค. 69 | 42.75 | 42.50 | -0.25 | -0.58% | 42.75 | 42.50 | 6,700 | 9.31 | 5.29 | — |
| 30 มี.ค. 69 | 43.00 | 42.75 | -0.25 | -0.58% | 43.00 | 42.75 | 3,400 | 9.37 | 5.26 | — |
| 27 มี.ค. 69 | 43.00 | 43.00 | 0.00 | 0.00% | 43.00 | 42.75 | 3,400 | 9.42 | 5.23 | — |
| 26 มี.ค. 69 | 43.25 | 43.00 | -0.25 | -0.58% | 43.25 | 43.00 | 1,300 | 9.42 | 5.23 | — |
| 25 มี.ค. 69 | 43.00 | 43.25 | +0.25 | +0.58% | 43.25 | 43.00 | 800 | 9.48 | 5.20 | — |
| 24 มี.ค. 69 | 43.00 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 1,400 | 9.42 | 5.23 | — |
| 23 มี.ค. 69 | 43.25 | 43.00 | -0.50 | -1.15% | 43.25 | 43.00 | 4,600 | 9.42 | 5.23 | — |
| 20 มี.ค. 69 | 43.50 | 43.50 | +0.50 | +1.16% | 43.50 | 43.50 | 200 | 9.53 | 5.17 | — |
| 19 มี.ค. 69 | 43.25 | 43.00 | -0.50 | -1.15% | 43.25 | 43.00 | 5,100 | 9.42 | 5.23 | — |
| 18 มี.ค. 69 | 43.75 | 43.50 | -0.25 | -0.57% | 43.75 | 43.50 | 1,800 | 9.53 | 5.17 | — |
| 17 มี.ค. 69 | 43.25 | 43.75 | +0.50 | +1.16% | 43.75 | 43.25 | 1,600 | 9.59 | 5.14 | — |
| 16 มี.ค. 69 | 43.25 | 43.25 | 0.00 | 0.00% | 43.25 | 43.25 | 1,800 | 9.48 | 5.20 | — |
| 13 มี.ค. 69 | 43.50 | 43.25 | -2.25 | -4.95% | 44.00 | 43.25 | 13,800 | 9.48 | 5.20 | — |
| 12 มี.ค. 69 | 45.25 | 45.50 | +0.25 | +0.55% | 45.50 | 45.00 | 14,900 | 9.97 | 4.95 | — |
| 11 มี.ค. 69 | 45.25 | 45.25 | +0.25 | +0.56% | 45.50 | 44.75 | 11,600 | 9.92 | 4.97 | — |
| 10 มี.ค. 69 | 45.25 | 45.00 | -0.25 | -0.55% | 45.50 | 45.00 | 22,400 | 9.86 | 5.00 | — |
| 09 มี.ค. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.25 | 45.25 | 1,800 | 9.92 | 4.97 | — |
| 06 มี.ค. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.50 | 45.25 | 1,000 | 9.92 | 4.97 | — |
| 05 มี.ค. 69 | 45.50 | 45.25 | 0.00 | 0.00% | 45.50 | 45.25 | 1,500 | 9.92 | 4.97 | — |
| 04 มี.ค. 69 | 45.00 | 45.25 | 0.00 | 0.00% | 45.25 | 44.75 | 6,900 | 9.92 | 4.97 | — |
| 02 มี.ค. 69 | 45.50 | 45.25 | -0.50 | -1.09% | 45.50 | 45.25 | 8,700 | 9.92 | 4.97 | — |
| 27 ก.พ. 69 | 45.75 | 45.75 | -0.25 | -0.54% | 45.75 | 45.75 | 400 | 11.30 | 6.45 | — |
| 26 ก.พ. 69 | 46.00 | 46.00 | +0.25 | +0.55% | 46.00 | 46.00 | 2,000 | 11.36 | 6.41 | — |
| 25 ก.พ. 69 | 45.75 | 45.75 | 0.00 | 0.00% | 45.75 | 45.75 | 200 | 11.30 | 6.45 | — |
| 24 ก.พ. 69 | 45.75 | 45.75 | 0.00 | 0.00% | 45.75 | 45.75 | 1,700 | 11.30 | 6.45 | — |
| 23 ก.พ. 69 | 45.75 | 45.75 | +0.25 | +0.55% | 45.75 | 45.75 | 300 | 11.30 | 6.45 | — |
| 20 ก.พ. 69 | 45.50 | 45.50 | 0.00 | 0.00% | 45.50 | 45.50 | 100 | 11.24 | 6.48 | — |
| 19 ก.พ. 69 | 45.50 | 45.50 | -0.25 | -0.55% | 45.50 | 45.00 | 2,200 | 11.24 | 6.48 | — |
| 18 ก.พ. 69 | 45.50 | 45.75 | 0.00 | 0.00% | 45.75 | 45.50 | 200 | 11.30 | 6.45 | — |
| 17 ก.พ. 69 | 45.75 | 45.75 | +0.75 | +1.67% | 45.75 | 45.75 | 200 | 11.30 | 6.45 | — |
| 16 ก.พ. 69 | 45.25 | 45.00 | -0.75 | -1.64% | 45.25 | 45.00 | 300 | 11.12 | 6.56 | — |
| 13 ก.พ. 69 | 45.75 | 45.75 | +0.25 | +0.55% | 45.75 | 45.75 | 100 | 11.30 | 6.45 | — |
| 12 ก.พ. 69 | 45.25 | 45.50 | +0.25 | +0.55% | 45.50 | 45.25 | 800 | 11.24 | 6.48 | — |
| 11 ก.พ. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.50 | 45.25 | 3,400 | 11.18 | 6.52 | — |
| 10 ก.พ. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.50 | 45.25 | 900 | 11.18 | 6.52 | — |
| 09 ก.พ. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.25 | 45.25 | 1,100 | 11.18 | 6.52 | — |
| 06 ก.พ. 69 | 45.25 | 45.25 | +0.25 | +0.56% | 45.25 | 45.25 | 200 | 11.18 | 6.52 | — |
| 05 ก.พ. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 100 | 11.12 | 6.56 | — |
| 04 ก.พ. 69 | 44.75 | 45.00 | +0.25 | +0.56% | 45.00 | 44.75 | 1,000 | 11.12 | 6.56 | — |
| 03 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.05 | 6.59 | — |
| 02 ก.พ. 69 | 45.00 | 44.75 | -0.50 | -1.10% | 45.00 | 44.75 | 300 | 11.05 | 6.59 | — |
| 30 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.18 | 6.52 | — |
| 29 ม.ค. 69 | 45.25 | 45.25 | 0.00 | 0.00% | 45.25 | 45.25 | 600 | 11.18 | 6.52 | — |
| 28 ม.ค. 69 | 45.00 | 45.25 | +0.25 | +0.56% | 45.25 | 45.00 | 1,000 | 11.18 | 6.52 | — |
| 27 ม.ค. 69 | 45.00 | 45.00 | +0.50 | +1.12% | 45.00 | 45.00 | 100 | 11.12 | 6.56 | — |
| 26 ม.ค. 69 | 44.50 | 44.50 | -0.50 | -1.11% | 44.50 | 44.50 | 1,100 | 10.99 | 6.63 | — |
| 23 ม.ค. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 500 | 11.12 | 6.56 | — |
| 22 ม.ค. 69 | 45.00 | 45.00 | +0.50 | +1.12% | 45.00 | 45.00 | 2,000 | 11.12 | 6.56 | — |
| 21 ม.ค. 69 | 45.00 | 44.50 | -0.50 | -1.11% | 45.00 | 44.50 | 5,100 | 10.99 | 6.63 | — |
| 20 ม.ค. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 1,800 | 11.12 | 6.56 | — |
| 19 ม.ค. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 200 | 11.12 | 6.56 | — |
| 16 ม.ค. 69 | 44.75 | 45.00 | +0.50 | +1.12% | 45.00 | 44.75 | 2,300 | 11.12 | 6.56 | — |
| 15 ม.ค. 69 | 44.50 | 44.50 | -0.25 | -0.56% | 44.50 | 44.50 | 600 | 10.99 | 6.63 | — |
| 14 ม.ค. 69 | 44.75 | 44.75 | 0.00 | 0.00% | 44.75 | 44.75 | 3,000 | 11.05 | 6.59 | — |
| 13 ม.ค. 69 | 44.75 | 44.75 | -0.50 | -1.10% | 44.75 | 44.75 | 400 | 11.05 | 6.59 | — |
| 12 ม.ค. 69 | 44.50 | 45.25 | +0.25 | +0.56% | 45.25 | 44.50 | 700 | 11.18 | 6.52 | — |
| 09 ม.ค. 69 | 45.00 | 45.00 | +0.50 | +1.12% | 45.00 | 45.00 | 400 | 11.12 | 6.56 | — |
| 08 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.99 | 6.63 | — |
| 07 ม.ค. 69 | 45.00 | 44.50 | -0.50 | -1.11% | 45.00 | 44.50 | 400 | 10.99 | 6.63 | — |
| 06 ม.ค. 69 | 45.00 | 45.00 | +0.50 | +1.12% | 45.00 | 45.00 | 900 | 11.12 | 6.56 | — |
| 05 ม.ค. 69 | 44.75 | 44.50 | 0.00 | 0.00% | 44.75 | 44.50 | 3,900 | 10.99 | 6.63 | — |
| 30 ธ.ค. 68 | 44.75 | 44.50 | 0.00 | 0.00% | 44.75 | 44.50 | 2,500 | 10.99 | 6.63 | — |
| 29 ธ.ค. 68 | 44.25 | 44.50 | 0.00 | 0.00% | 44.50 | 44.25 | 900 | 10.99 | 6.63 | — |
| 26 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.99 | 6.63 | — |
| 25 ธ.ค. 68 | 44.75 | 44.50 | -0.25 | -0.56% | 44.75 | 44.50 | 3,300 | 10.99 | 6.63 | — |
| 24 ธ.ค. 68 | 44.75 | 44.75 | +0.25 | +0.56% | 44.75 | 44.75 | 200 | 11.05 | 6.59 | — |
| 23 ธ.ค. 68 | 44.75 | 44.50 | -0.25 | -0.56% | 44.75 | 44.50 | 1,700 | 10.99 | 6.63 | — |
| 22 ธ.ค. 68 | 44.50 | 44.75 | +0.25 | +0.56% | 45.00 | 44.00 | 2,600 | 11.05 | 6.59 | — |
| 19 ธ.ค. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 100 | 10.99 | 6.63 | — |
| 18 ธ.ค. 68 | 44.75 | 44.50 | -0.25 | -0.56% | 44.75 | 44.50 | 1,000 | 10.99 | 6.63 | — |
| 17 ธ.ค. 68 | 44.25 | 44.75 | 0.00 | 0.00% | 44.75 | 44.25 | 4,000 | 11.05 | 6.59 | — |
| 16 ธ.ค. 68 | 44.50 | 44.75 | +0.25 | +0.56% | 44.75 | 44.50 | 600 | 11.05 | 6.59 | — |
| 15 ธ.ค. 68 | 44.75 | 44.50 | +0.25 | +0.56% | 44.75 | 44.50 | 300 | 10.99 | 6.63 | — |
| 12 ธ.ค. 68 | 44.25 | 44.25 | -0.50 | -1.12% | 44.25 | 44.25 | 500 | 10.93 | 6.67 | — |
| 11 ธ.ค. 68 | 44.50 | 44.75 | +0.25 | +0.56% | 44.75 | 44.00 | 1,200 | 11.05 | 6.59 | — |
| 09 ธ.ค. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 45.00 | 44.25 | 4,100 | 10.99 | 6.63 | — |
| 08 ธ.ค. 68 | 44.75 | 44.50 | -0.50 | -1.11% | 44.75 | 44.50 | 1,400 | 10.99 | 6.63 | — |
| 04 ธ.ค. 68 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 600 | 11.12 | 6.56 | — |
| 03 ธ.ค. 68 | 45.00 | 45.00 | +0.25 | +0.56% | 45.00 | 45.00 | 2,100 | 11.12 | 6.56 | — |
| 02 ธ.ค. 68 | 44.75 | 44.75 | +0.25 | +0.56% | 45.50 | 44.75 | 1,700 | 11.05 | 6.59 | — |
| 01 ธ.ค. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.75 | 44.50 | 500 | 10.99 | 6.63 | — |
| 28 พ.ย. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 1,000 | 10.99 | 6.63 | — |
| 27 พ.ย. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 500 | 10.99 | 6.63 | — |
| 26 พ.ย. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 1,100 | 10.99 | 6.63 | — |
| 25 พ.ย. 68 | 44.50 | 44.50 | -0.25 | -0.56% | 44.50 | 44.50 | 200 | 10.99 | 6.63 | — |
| 24 พ.ย. 68 | 44.75 | 44.75 | 0.00 | 0.00% | 44.75 | 44.75 | 400 | 11.05 | 6.59 | — |
| 21 พ.ย. 68 | 44.75 | 44.75 | +0.25 | +0.56% | 45.50 | 44.50 | 2,000 | 11.05 | 6.59 | — |
| 20 พ.ย. 68 | 44.50 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 200 | 10.99 | 6.63 | — |