บริษัท ไดนาสตี้เซรามิค จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
1.32
+0.01 (+0.76%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.13
/
สูงสุด
1.51
1.13
1.51
ราคาปัจจุบัน 1.32 ·
อยู่ที่ 50% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น DCC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 1.31 | 1.32 | +0.01 | +0.76% | 1.32 | 1.31 | 585,600 | 14.02 | 6.06 | — |
| 21 ต.ค. 69 | 1.31 | 1.31 | -0.01 | -0.76% | 1.32 | 1.30 | 533,600 | 13.91 | 6.11 | — |
| 20 ต.ค. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.32 | 1.31 | 702,500 | 14.02 | 6.06 | — |
| 19 ต.ค. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.33 | 1.31 | 791,100 | 14.02 | 6.06 | — |
| 15 ต.ค. 69 | 1.33 | 1.32 | -0.01 | -0.75% | 1.33 | 1.32 | 343,500 | 14.02 | 6.06 | — |
| 14 ต.ค. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.34 | 1.32 | 773,700 | 14.12 | 6.02 | — |
| 12 ต.ค. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.35 | 1.32 | 742,100 | 14.12 | 6.02 | — |
| 09 ต.ค. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.35 | 1.33 | 171,500 | 14.23 | 5.97 | — |
| 08 ต.ค. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.33 | 639,900 | 14.23 | 5.97 | — |
| 07 ต.ค. 69 | 1.33 | 1.35 | +0.02 | +1.50% | 1.35 | 1.33 | 245,700 | 14.33 | 5.93 | — |
| 06 ต.ค. 69 | 1.35 | 1.33 | -0.01 | -0.75% | 1.35 | 1.33 | 815,400 | 14.12 | 6.02 | — |
| 05 ต.ค. 69 | 1.34 | 1.34 | -0.01 | -0.74% | 1.35 | 1.34 | 462,800 | 14.23 | 5.97 | — |
| 02 ต.ค. 69 | 1.35 | 1.35 | +0.01 | +0.75% | 1.35 | 1.33 | 432,800 | 14.33 | 5.93 | — |
| 01 ต.ค. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.33 | 211,500 | 14.23 | 5.97 | — |
| 30 ก.ย. 69 | 1.38 | 1.35 | -0.01 | -0.74% | 1.38 | 1.33 | 600,100 | 14.33 | 5.93 | — |
| 29 ก.ย. 69 | 1.38 | 1.36 | 0.00 | 0.00% | 1.38 | 1.36 | 818,400 | 14.44 | 5.88 | — |
| 28 ก.ย. 69 | 1.37 | 1.36 | +0.02 | +1.49% | 1.43 | 1.36 | 3,052,900 | 14.44 | 5.88 | — |
| 25 ก.ย. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.32 | 879,500 | 14.23 | 5.97 | — |
| 24 ก.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 694,500 | 14.33 | 5.93 | — |
| 23 ก.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 399,100 | 14.33 | 5.93 | — |
| 22 ก.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 164,500 | 14.33 | 5.93 | — |
| 21 ก.ย. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.35 | 85,500 | 14.33 | 5.93 | — |
| 18 ก.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.36 | 1.33 | 328,600 | 14.44 | 5.88 | — |
| 17 ก.ย. 69 | 1.36 | 1.36 | +0.01 | +0.74% | 1.36 | 1.34 | 184,100 | 14.44 | 5.88 | — |
| 16 ก.ย. 69 | 1.37 | 1.35 | -0.03 | -2.17% | 1.38 | 1.35 | 941,400 | 14.33 | 5.93 | — |
| 15 ก.ย. 69 | 1.37 | 1.38 | +0.02 | +1.47% | 1.38 | 1.36 | 321,100 | 14.65 | 5.80 | — |
| 14 ก.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.37 | 1.35 | 52,276,106 | 14.44 | 5.88 | — |
| 11 ก.ย. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.37 | 1.35 | 660,000 | 14.44 | 5.88 | — |
| 10 ก.ย. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 483,400 | 14.55 | 5.84 | — |
| 09 ก.ย. 69 | 1.35 | 1.37 | +0.02 | +1.48% | 1.37 | 1.34 | 302,700 | 14.55 | 5.84 | — |
| 08 ก.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 234,900 | 14.33 | 5.93 | — |
| 07 ก.ย. 69 | 1.35 | 1.35 | +0.01 | +0.75% | 1.36 | 1.34 | 415,800 | 14.33 | 5.93 | — |
| 04 ก.ย. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.35 | 1.33 | 489,400 | 14.23 | 5.97 | — |
| 03 ก.ย. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.34 | 1.31 | 2,716,800 | 14.12 | 6.02 | — |
| 02 ก.ย. 69 | 1.36 | 1.33 | -0.03 | -2.21% | 1.36 | 1.33 | 738,500 | 14.12 | 6.02 | — |
| 01 ก.ย. 69 | 1.35 | 1.36 | 0.00 | 0.00% | 1.38 | 1.35 | 587,000 | 14.44 | 5.88 | — |
| 31 ส.ค. 69 | 1.36 | 1.36 | -0.02 | -1.45% | 1.37 | 1.33 | 1,116,800 | 14.44 | 5.88 | — |
| 28 ส.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.38 | 1.36 | 291,500 | 14.65 | 5.80 | — |
| 27 ส.ค. 69 | 1.38 | 1.37 | 0.00 | 0.00% | 1.38 | 1.37 | 181,800 | 14.55 | 5.84 | — |
| 26 ส.ค. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.38 | 1.36 | 792,400 | 14.55 | 5.84 | — |
| 25 ส.ค. 69 | 1.38 | 1.36 | -0.02 | -1.45% | 1.38 | 1.36 | 642,800 | 14.44 | 5.88 | — |
| 24 ส.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.36 | 1,247,400 | 14.65 | 5.80 | — |
| 21 ส.ค. 69 | 1.38 | 1.39 | +0.01 | +0.72% | 1.39 | 1.37 | 705,000 | 14.76 | 5.76 | — |
| 20 ส.ค. 69 | 1.42 | 1.38 | -0.02 | -1.43% | 1.43 | 1.38 | 1,987,200 | 14.65 | 5.80 | — |
| 19 ส.ค. 69 | 1.38 | 1.40 | +0.02 | +1.45% | 1.42 | 1.38 | 1,120,100 | 14.87 | 5.71 | — |
| 18 ส.ค. 69 | 1.43 | 1.38 | -0.05 | -3.50% | 1.44 | 1.38 | 2,123,000 | 14.65 | 5.80 | — |
| 17 ส.ค. 69 | 1.43 | 1.43 | -0.03 | -2.05% | 1.44 | 1.41 | 1,193,900 | 15.18 | 5.59 | — |
| 14 ส.ค. 69 | 1.48 | 1.46 | -0.01 | -0.68% | 1.48 | 1.45 | 1,391,200 | 15.50 | 5.48 | — |
| 13 ส.ค. 69 | 1.50 | 1.47 | -0.03 | -2.00% | 1.50 | 1.47 | 856,800 | 15.61 | 5.44 | — |
| 11 ส.ค. 69 | 1.49 | 1.50 | +0.01 | +0.67% | 1.51 | 1.48 | 1,345,800 | 15.93 | 5.33 | — |
| 10 ส.ค. 69 | 1.48 | 1.49 | +0.01 | +0.68% | 1.49 | 1.47 | 795,600 | 15.82 | 5.37 | — |
| 07 ส.ค. 69 | 1.47 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 176,500 | 15.72 | 5.41 | — |
| 06 ส.ค. 69 | 1.46 | 1.48 | +0.02 | +1.37% | 1.50 | 1.46 | 1,094,700 | 15.72 | 5.41 | — |
| 05 ส.ค. 69 | 1.48 | 1.46 | -0.02 | -1.35% | 1.48 | 1.46 | 681,800 | 15.50 | 5.48 | — |
| 04 ส.ค. 69 | 1.45 | 1.48 | 0.00 | 0.00% | 1.48 | 1.45 | 430,800 | 15.72 | 5.41 | — |
| 03 ส.ค. 69 | 1.46 | 1.48 | +0.02 | +1.37% | 1.48 | 1.46 | 252,200 | 15.55 | 5.41 | — |
| 31 ก.ค. 69 | 1.47 | 1.46 | -0.01 | -0.68% | 1.49 | 1.46 | 471,400 | 15.34 | 5.48 | — |
| 30 ก.ค. 69 | 1.46 | 1.47 | 0.00 | 0.00% | 1.48 | 1.45 | 530,400 | 15.45 | 5.44 | — |
| 27 ก.ค. 69 | 1.47 | 1.47 | 0.00 | 0.00% | 1.47 | 1.46 | 325,500 | 15.45 | 5.44 | — |
| 24 ก.ค. 69 | 1.47 | 1.47 | -0.01 | -0.68% | 1.48 | 1.46 | 442,400 | 15.45 | 5.44 | — |
| 23 ก.ค. 69 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 867,700 | 15.55 | 5.41 | — |
| 22 ก.ค. 69 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 1,702,400 | 15.55 | 5.41 | — |
| 21 ก.ค. 69 | 1.48 | 1.48 | +0.01 | +0.68% | 1.48 | 1.46 | 1,513,600 | 15.55 | 5.41 | — |
| 20 ก.ค. 69 | 1.47 | 1.47 | -0.01 | -0.68% | 1.48 | 1.46 | 994,300 | 15.45 | 5.44 | — |
| 17 ก.ค. 69 | 1.48 | 1.48 | 0.00 | 0.00% | 1.49 | 1.48 | 865,500 | 15.55 | 5.41 | — |
| 16 ก.ค. 69 | 1.49 | 1.48 | -0.01 | -0.67% | 1.49 | 1.48 | 997,400 | 15.55 | 5.41 | — |
| 15 ก.ค. 69 | 1.49 | 1.49 | 0.00 | 0.00% | 1.50 | 1.48 | 934,900 | 15.66 | 5.37 | — |
| 14 ก.ค. 69 | 1.48 | 1.49 | +0.01 | +0.68% | 1.51 | 1.47 | 2,414,300 | 15.66 | 5.37 | — |
| 13 ก.ค. 69 | 1.47 | 1.48 | +0.02 | +1.37% | 1.50 | 1.44 | 4,806,100 | 15.55 | 5.41 | — |
| 10 ก.ค. 69 | 1.44 | 1.46 | +0.02 | +1.39% | 1.48 | 1.43 | 3,210,400 | 15.34 | 5.48 | — |
| 09 ก.ค. 69 | 1.42 | 1.44 | +0.01 | +0.70% | 1.45 | 1.41 | 2,219,800 | 15.13 | 5.56 | — |
| 08 ก.ค. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.44 | 1.42 | 1,034,600 | 15.03 | 5.59 | — |
| 07 ก.ค. 69 | 1.46 | 1.44 | -0.02 | -1.37% | 1.46 | 1.43 | 1,955,900 | 15.13 | 5.56 | — |
| 06 ก.ค. 69 | 1.46 | 1.46 | 0.00 | 0.00% | 1.48 | 1.44 | 548,000 | 15.34 | 5.48 | — |
| 03 ก.ค. 69 | 1.45 | 1.46 | +0.01 | +0.69% | 1.48 | 1.45 | 1,005,200 | 15.34 | 5.48 | — |
| 02 ก.ค. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.46 | 1.45 | 1,219,500 | 15.24 | 5.52 | — |
| 01 ก.ค. 69 | 1.47 | 1.45 | 0.00 | 0.00% | 1.47 | 1.43 | 1,100,100 | 15.24 | 5.52 | — |
| 30 มิ.ย. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.47 | 1.44 | 2,646,600 | 15.24 | 5.52 | — |
| 29 มิ.ย. 69 | 1.42 | 1.44 | +0.01 | +0.70% | 1.46 | 1.41 | 2,112,000 | 15.13 | 5.56 | — |
| 26 มิ.ย. 69 | 1.40 | 1.43 | +0.03 | +2.14% | 1.45 | 1.40 | 7,956,600 | 15.03 | 5.59 | — |
| 25 มิ.ย. 69 | 1.39 | 1.40 | +0.01 | +0.72% | 1.42 | 1.39 | 2,025,300 | 14.71 | 5.71 | — |
| 24 มิ.ย. 69 | 1.37 | 1.39 | +0.02 | +1.46% | 1.40 | 1.37 | 1,170,800 | 14.61 | 5.76 | — |
| 23 มิ.ย. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.39 | 1.36 | 1,522,200 | 14.40 | 5.84 | — |
| 22 มิ.ย. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.41 | 1.36 | 2,659,200 | 14.40 | 5.84 | — |
| 19 มิ.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.37 | 1.35 | 905,400 | 14.29 | 5.88 | — |
| 18 มิ.ย. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.37 | 1.36 | 1,066,300 | 14.29 | 5.88 | — |
| 17 มิ.ย. 69 | 1.34 | 1.37 | +0.03 | +2.24% | 1.37 | 1.34 | 1,278,800 | 14.40 | 5.84 | — |
| 16 มิ.ย. 69 | 1.36 | 1.34 | 0.00 | 0.00% | 1.36 | 1.34 | 440,000 | 14.08 | 5.97 | — |
| 15 มิ.ย. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.38 | 1.33 | 4,660,000 | 14.08 | 5.97 | — |
| 12 มิ.ย. 69 | 1.33 | 1.33 | +0.01 | +0.76% | 1.35 | 1.33 | 940,000 | 13.98 | 6.02 | — |
| 11 มิ.ย. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.33 | 1.31 | 840,000 | 13.87 | 6.06 | — |
| 10 มิ.ย. 69 | 1.35 | 1.32 | -0.03 | -2.22% | 1.36 | 1.32 | 2,600,000 | 13.87 | 6.06 | — |
| 09 มิ.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.33 | 2,180,000 | 14.19 | 5.93 | — |
| 08 มิ.ย. 69 | 1.35 | 1.35 | -0.01 | -0.74% | 1.37 | 1.34 | 2,280,000 | 14.19 | 5.93 | — |
| 05 มิ.ย. 69 | 1.33 | 1.36 | +0.03 | +2.26% | 1.36 | 1.33 | 2,260,000 | 14.29 | 5.88 | — |
| 04 มิ.ย. 69 | 1.33 | 1.33 | -0.01 | -0.75% | 1.35 | 1.32 | 2,410,000 | 13.98 | 6.02 | — |
| 02 มิ.ย. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.35 | 1.32 | 690,000 | 14.08 | 5.97 | — |
| 29 พ.ค. 69 | 1.31 | 1.33 | +0.02 | +1.53% | 1.34 | 1.31 | 890,000 | 13.98 | 6.02 | — |
| 28 พ.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.30 | 390,000 | 13.77 | 6.11 | — |
| 27 พ.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.30 | 630,000 | 13.77 | 6.11 | — |
| 26 พ.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.33 | 1.31 | 720,000 | 13.77 | 6.11 | — |
| 25 พ.ค. 69 | 1.31 | 1.31 | +0.01 | +0.77% | 1.32 | 1.30 | 530,000 | 13.77 | 6.11 | — |
| 22 พ.ค. 69 | 1.29 | 1.30 | -0.01 | -0.76% | 1.31 | 1.29 | 340,000 | 13.66 | 6.15 | — |
| 21 พ.ค. 69 | 1.29 | 1.31 | +0.01 | +0.77% | 1.31 | 1.29 | 600,000 | 13.77 | 6.11 | — |
| 20 พ.ค. 69 | 1.29 | 1.30 | +0.01 | +0.78% | 1.32 | 1.28 | 340,000 | 13.66 | 6.15 | — |
| 19 พ.ค. 69 | 1.28 | 1.29 | -0.01 | -0.77% | 1.31 | 1.28 | 850,000 | 13.56 | 6.20 | — |
| 18 พ.ค. 69 | 1.30 | 1.30 | -0.04 | -2.99% | 1.32 | 1.29 | 1,240,000 | 13.66 | 6.15 | — |
| 15 พ.ค. 69 | 1.32 | 1.34 | -0.01 | -0.74% | 1.35 | 1.32 | 1,360,000 | 14.08 | 5.97 | — |
| 14 พ.ค. 69 | 1.33 | 1.35 | +0.03 | +2.27% | 1.36 | 1.33 | 3,469,700 | 14.19 | 5.93 | — |
| 13 พ.ค. 69 | 1.33 | 1.32 | 0.00 | 0.00% | 1.35 | 1.32 | 2,390,200 | 13.87 | 6.06 | — |
| 12 พ.ค. 69 | 1.33 | 1.32 | -0.01 | -0.75% | 1.33 | 1.31 | 1,408,600 | 13.87 | 6.06 | — |
| 11 พ.ค. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.33 | 1.31 | 995,700 | 13.98 | 6.02 | — |
| 08 พ.ค. 69 | 1.34 | 1.33 | +0.01 | +0.76% | 1.34 | 1.31 | 1,213,100 | 13.98 | 6.02 | — |
| 07 พ.ค. 69 | 1.30 | 1.32 | +0.02 | +1.54% | 1.33 | 1.29 | 5,687,700 | 13.87 | 6.06 | — |
| 06 พ.ค. 69 | 1.28 | 1.30 | +0.02 | +1.56% | 1.30 | 1.28 | 4,997,200 | 13.66 | 6.15 | — |
| 05 พ.ค. 69 | 1.24 | 1.28 | +0.04 | +3.23% | 1.30 | 1.24 | 2,849,600 | 13.45 | 6.25 | — |
| 30 เม.ย. 69 | 1.24 | 1.24 | -0.01 | -0.80% | 1.25 | 1.23 | 1,743,500 | 12.44 | 6.45 | — |
| 29 เม.ย. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.25 | 1.23 | 1,375,100 | 12.54 | 6.40 | — |
| 28 เม.ย. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.26 | 1.24 | 971,500 | 12.54 | 6.40 | — |
| 27 เม.ย. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.24 | 784,300 | 12.54 | 6.40 | — |
| 24 เม.ย. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.25 | 1.23 | 293,900 | 12.54 | 6.40 | — |
| 23 เม.ย. 69 | 1.23 | 1.25 | 0.00 | 0.00% | 1.25 | 1.22 | 1,198,200 | 12.54 | 6.40 | — |
| 22 เม.ย. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.24 | 875,900 | 12.54 | 6.40 | — |
| 21 เม.ย. 69 | 1.25 | 1.25 | -0.01 | -0.79% | 1.26 | 1.24 | 1,077,900 | 12.54 | 6.40 | — |
| 20 เม.ย. 69 | 1.24 | 1.26 | +0.02 | +1.61% | 1.26 | 1.24 | 1,049,000 | 12.64 | 6.35 | — |
| 17 เม.ย. 69 | 1.25 | 1.24 | -0.02 | -1.59% | 1.26 | 1.24 | 1,013,800 | 12.44 | 6.45 | — |
| 10 เม.ย. 69 | 1.25 | 1.26 | +0.01 | +0.80% | 1.27 | 1.25 | 906,600 | 12.64 | 6.35 | — |
| 09 เม.ย. 69 | 1.25 | 1.25 | -0.02 | -1.57% | 1.26 | 1.25 | 690,000 | 12.54 | 6.40 | — |
| 08 เม.ย. 69 | 1.25 | 1.27 | +0.01 | +0.79% | 1.27 | 1.25 | 802,400 | 12.74 | 6.30 | — |
| 07 เม.ย. 69 | 1.24 | 1.26 | -0.02 | -1.56% | 1.26 | 1.24 | 779,500 | 12.64 | 6.35 | — |
| 03 เม.ย. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.26 | 1,794,900 | 12.84 | 6.25 | — |
| 02 เม.ย. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.31 | 1.28 | 2,399,000 | 12.95 | 6.20 | — |
| 01 เม.ย. 69 | 1.27 | 1.29 | +0.03 | +2.38% | 1.30 | 1.24 | 4,307,100 | 12.95 | 6.20 | — |
| 31 มี.ค. 69 | 1.22 | 1.26 | +0.04 | +3.28% | 1.26 | 1.22 | 1,837,300 | 12.64 | 6.35 | — |
| 30 มี.ค. 69 | 1.24 | 1.22 | +0.01 | +0.83% | 1.24 | 1.20 | 436,700 | 12.24 | 6.56 | — |
| 27 มี.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.22 | 1.20 | 402,000 | 12.14 | 6.61 | — |
| 26 มี.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.20 | 934,600 | 12.14 | 6.61 | — |
| 25 มี.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.19 | 1,493,900 | 12.14 | 6.61 | — |
| 24 มี.ค. 69 | 1.22 | 1.21 | 0.00 | 0.00% | 1.22 | 1.19 | 717,300 | 12.14 | 6.61 | — |
| 23 มี.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.20 | 187,200 | 12.14 | 6.61 | — |
| 20 มี.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.22 | 1.20 | 759,700 | 12.14 | 6.61 | — |
| 19 มี.ค. 69 | 1.22 | 1.21 | -0.01 | -0.82% | 1.22 | 1.20 | 1,697,500 | 12.14 | 6.61 | — |
| 18 มี.ค. 69 | 1.21 | 1.22 | 0.00 | 0.00% | 1.22 | 1.20 | 1,009,100 | 12.24 | 6.56 | — |
| 17 มี.ค. 69 | 1.20 | 1.22 | +0.01 | +0.83% | 1.22 | 1.20 | 845,400 | 12.24 | 6.56 | — |
| 16 มี.ค. 69 | 1.21 | 1.21 | -0.01 | -0.82% | 1.22 | 1.19 | 1,027,200 | 12.24 | 6.56 | — |
| 13 มี.ค. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.20 | 881,600 | 12.24 | 6.56 | — |
| 12 มี.ค. 69 | 1.24 | 1.22 | 0.00 | 0.00% | 1.24 | 1.21 | 1,718,200 | 12.24 | 6.56 | — |
| 11 มี.ค. 69 | 1.18 | 1.22 | +0.03 | +2.52% | 1.22 | 1.18 | 1,370,800 | 12.24 | 6.56 | — |
| 10 มี.ค. 69 | 1.17 | 1.19 | +0.02 | +1.71% | 1.19 | 1.17 | 757,300 | 11.94 | 6.72 | — |
| 09 มี.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.16 | 1,034,300 | 11.74 | 6.84 | — |
| 06 มี.ค. 69 | 1.17 | 1.18 | -0.01 | -0.84% | 1.19 | 1.16 | 1,317,800 | 11.84 | 6.78 | — |
| 05 มี.ค. 69 | 1.15 | 1.19 | +0.03 | +2.59% | 1.19 | 1.15 | 1,207,500 | 11.94 | 6.72 | — |
| 04 มี.ค. 69 | 1.18 | 1.16 | -0.04 | -3.33% | 1.18 | 1.13 | 4,667,800 | 11.64 | 6.90 | — |
| 02 มี.ค. 69 | 1.23 | 1.20 | -0.05 | -4.00% | 1.24 | 1.20 | 3,310,300 | 12.04 | 6.67 | — |
| 27 ก.พ. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.28 | 1.25 | 1,878,800 | 12.54 | 6.40 | — |
| 26 ก.พ. 69 | 1.28 | 1.26 | -0.01 | -0.79% | 1.28 | 1.26 | 1,688,100 | 12.64 | 6.35 | — |
| 25 ก.พ. 69 | 1.28 | 1.27 | -0.01 | -0.78% | 1.29 | 1.26 | 1,758,600 | 12.74 | 6.30 | — |
| 24 ก.พ. 69 | 1.29 | 1.28 | 0.00 | 0.00% | 1.29 | 1.27 | 1,052,200 | 12.84 | 6.25 | — |
| 23 ก.พ. 69 | 1.28 | 1.28 | 0.00 | 0.00% | 1.31 | 1.27 | 2,992,100 | 12.84 | 6.25 | — |
| 20 ก.พ. 69 | 1.31 | 1.28 | -0.02 | -1.54% | 1.31 | 1.27 | 4,204,700 | 12.84 | 6.25 | — |
| 19 ก.พ. 69 | 1.26 | 1.30 | +0.05 | +4.00% | 1.31 | 1.26 | 6,420,200 | 13.05 | 6.15 | — |
| 18 ก.พ. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.26 | 1.24 | 1,449,600 | 12.54 | 6.40 | — |
| 17 ก.พ. 69 | 1.25 | 1.25 | +0.01 | +0.81% | 1.26 | 1.24 | 1,624,600 | 12.54 | 6.40 | — |
| 16 ก.พ. 69 | 1.25 | 1.24 | -0.01 | -0.80% | 1.26 | 1.24 | 1,641,600 | 12.44 | 6.45 | — |
| 13 ก.พ. 69 | 1.24 | 1.25 | +0.01 | +0.81% | 1.26 | 1.24 | 1,909,700 | 12.54 | 6.40 | — |
| 12 ก.พ. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.25 | 1.24 | 960,300 | 12.44 | 6.45 | — |
| 11 ก.พ. 69 | 1.25 | 1.24 | -0.01 | -0.80% | 1.26 | 1.24 | 1,673,700 | 12.44 | 6.45 | — |
| 10 ก.พ. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.27 | 1.25 | 1,217,200 | 11.72 | 6.40 | — |
| 09 ก.พ. 69 | 1.25 | 1.25 | +0.01 | +0.81% | 1.27 | 1.24 | 1,377,700 | 11.72 | 6.43 | — |
| 06 ก.พ. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.26 | 1.23 | 1,557,300 | 11.62 | 6.48 | — |
| 05 ก.พ. 69 | 1.23 | 1.24 | +0.01 | +0.81% | 1.26 | 1.23 | 2,306,300 | 11.62 | 6.48 | — |
| 04 ก.พ. 69 | 1.23 | 1.23 | 0.00 | 0.00% | 1.25 | 1.23 | 715,600 | 11.53 | 6.53 | — |
| 03 ก.พ. 69 | 1.21 | 1.23 | +0.02 | +1.65% | 1.25 | 1.21 | 2,298,700 | 11.53 | 6.53 | — |
| 02 ก.พ. 69 | 1.22 | 1.21 | -0.01 | -0.82% | 1.22 | 1.21 | 701,400 | 11.34 | 6.64 | — |
| 30 ม.ค. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.21 | 1,582,600 | 11.44 | 6.58 | — |
| 29 ม.ค. 69 | 1.23 | 1.22 | -0.02 | -1.61% | 1.23 | 1.21 | 3,609,500 | 11.44 | 6.58 | — |
| 28 ม.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.26 | 1.23 | 2,908,200 | 11.62 | 6.48 | — |
| 27 ม.ค. 69 | 1.23 | 1.24 | +0.02 | +1.64% | 1.25 | 1.23 | 2,116,100 | 11.62 | 6.48 | — |
| 26 ม.ค. 69 | 1.24 | 1.22 | -0.02 | -1.61% | 1.24 | 1.22 | 634,500 | 11.44 | 6.58 | — |
| 23 ม.ค. 69 | 1.24 | 1.24 | +0.01 | +0.81% | 1.25 | 1.23 | 543,800 | 11.62 | 6.48 | — |
| 22 ม.ค. 69 | 1.25 | 1.23 | -0.02 | -1.60% | 1.26 | 1.23 | 1,082,700 | 11.53 | 6.53 | — |
| 21 ม.ค. 69 | 1.24 | 1.25 | +0.01 | +0.81% | 1.26 | 1.24 | 595,700 | 11.72 | 6.43 | — |
| 20 ม.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.26 | 1.24 | 660,800 | 11.62 | 6.48 | — |
| 19 ม.ค. 69 | 1.24 | 1.24 | +0.01 | +0.81% | 1.25 | 1.23 | 454,700 | 11.62 | 6.48 | — |
| 16 ม.ค. 69 | 1.22 | 1.23 | 0.00 | 0.00% | 1.25 | 1.21 | 1,367,100 | 11.53 | 6.53 | — |
| 15 ม.ค. 69 | 1.20 | 1.23 | +0.03 | +2.50% | 1.23 | 1.20 | 1,547,900 | 11.53 | 6.53 | — |
| 14 ม.ค. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.21 | 1.19 | 1,909,900 | 11.25 | 6.69 | — |
| 13 ม.ค. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.23 | 1.20 | 485,400 | 11.25 | 6.69 | — |
| 12 ม.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.23 | 1.19 | 1,435,300 | 11.34 | 6.64 | — |
| 09 ม.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.22 | 1.21 | 203,500 | 11.34 | 6.64 | — |
| 08 ม.ค. 69 | 1.22 | 1.21 | -0.02 | -1.63% | 1.24 | 1.20 | 754,600 | 11.34 | 6.64 | — |
| 07 ม.ค. 69 | 1.22 | 1.23 | +0.02 | +1.65% | 1.24 | 1.21 | 407,700 | 11.53 | 6.53 | — |
| 06 ม.ค. 69 | 1.22 | 1.21 | -0.01 | -0.82% | 1.22 | 1.21 | 160,700 | 11.34 | 6.64 | — |
| 05 ม.ค. 69 | 1.21 | 1.22 | +0.01 | +0.83% | 1.23 | 1.21 | 614,900 | 11.44 | 6.58 | — |
| 30 ธ.ค. 68 | 1.20 | 1.21 | +0.01 | +0.83% | 1.21 | 1.19 | 219,400 | 11.34 | 6.64 | — |
| 29 ธ.ค. 68 | 1.21 | 1.20 | -0.01 | -0.83% | 1.22 | 1.17 | 1,164,400 | 11.25 | 6.69 | — |