บริษัท ดุสิตธานี จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
10.40
+0.10 (+0.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.80
/
สูงสุด
12.70
9.80
12.70
ราคาปัจจุบัน 10.40 ·
อยู่ที่ 21% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น DUSIT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 14,400 | 64.90 | — | — |
| 21 ต.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.20 | 65,300 | 64.27 | — | — |
| 20 ต.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.30 | 66,400 | 64.27 | — | — |
| 19 ต.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.60 | 10.40 | 147,600 | 64.90 | — | — |
| 15 ต.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 43,800 | 65.52 | — | — |
| 14 ต.ค. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.60 | 10.50 | 46,900 | 65.52 | — | — |
| 12 ต.ค. 69 | 10.70 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 265,900 | 66.14 | — | — |
| 09 ต.ค. 69 | 10.60 | 10.60 | +0.10 | +0.95% | 10.70 | 10.50 | 123,600 | 66.14 | — | — |
| 08 ต.ค. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.70 | 10.50 | 72,900 | 65.52 | — | — |
| 07 ต.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.60 | 82,000 | 66.14 | — | — |
| 06 ต.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 42,200 | 66.77 | — | — |
| 05 ต.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 5,600 | 66.77 | — | — |
| 02 ต.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.80 | 10.60 | 38,200 | 66.77 | — | — |
| 01 ต.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.80 | 10.60 | 68,100 | 66.14 | — | — |
| 30 ก.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 123,200 | 66.77 | — | — |
| 29 ก.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.80 | 10.70 | 15,100 | 67.39 | — | — |
| 28 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 26,400 | 68.02 | — | — |
| 25 ก.ย. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 10.90 | 10.80 | 11,500 | 68.02 | — | — |
| 24 ก.ย. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.80 | 10.70 | 52,400 | 67.39 | — | — |
| 23 ก.ย. 69 | 10.70 | 10.80 | 0.00 | 0.00% | 10.90 | 10.70 | 30,100 | 67.39 | — | — |
| 22 ก.ย. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.80 | 10.80 | 31,600 | 67.39 | — | — |
| 21 ก.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 42,100 | 66.77 | — | — |
| 18 ก.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.90 | 10.70 | 27,600 | 66.77 | — | — |
| 17 ก.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 86,800 | 66.77 | — | — |
| 16 ก.ย. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 59,100 | 66.77 | — | — |
| 15 ก.ย. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.70 | 10.60 | 67,800 | 66.77 | — | — |
| 14 ก.ย. 69 | 10.70 | 10.60 | -0.20 | -1.85% | 10.70 | 10.60 | 39,600 | 66.14 | — | — |
| 11 ก.ย. 69 | 10.70 | 10.80 | 0.00 | 0.00% | 10.80 | 10.60 | 253,500 | 67.39 | — | — |
| 10 ก.ย. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.80 | 10.70 | 31,100 | 67.39 | — | — |
| 09 ก.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 164,600 | 66.77 | — | — |
| 08 ก.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 69,300 | 66.77 | — | — |
| 07 ก.ย. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.80 | 10.70 | 121,800 | 67.39 | — | — |
| 04 ก.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.90 | 10.70 | 297,800 | 66.77 | — | — |
| 03 ก.ย. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.80 | 10.70 | 43,000 | 67.39 | — | — |
| 02 ก.ย. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.60 | 239,300 | 66.77 | — | — |
| 01 ก.ย. 69 | 11.10 | 10.90 | -0.20 | -1.80% | 11.10 | 10.90 | 337,300 | 68.02 | — | — |
| 31 ส.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 31,800 | 69.26 | — | — |
| 28 ส.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 62,000 | 69.26 | — | — |
| 27 ส.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 28,200 | 69.26 | — | — |
| 26 ส.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 50,800 | 69.89 | — | — |
| 25 ส.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 64,700 | 69.26 | — | — |
| 24 ส.ค. 69 | 11.20 | 11.20 | -0.10 | -0.88% | 11.20 | 11.10 | 120,800 | 69.89 | — | — |
| 21 ส.ค. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.00 | 194,500 | 70.51 | — | — |
| 20 ส.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 92,700 | 69.89 | — | — |
| 19 ส.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 281,400 | 69.89 | — | — |
| 18 ส.ค. 69 | 11.40 | 11.20 | -0.10 | -0.88% | 11.40 | 11.20 | 200,400 | 69.89 | — | — |
| 17 ส.ค. 69 | 11.40 | 11.30 | -0.60 | -5.04% | 11.50 | 11.20 | 684,400 | 70.51 | — | — |
| 14 ส.ค. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 11.90 | 11.50 | 299,400 | — | — | — |
| 13 ส.ค. 69 | 11.50 | 11.70 | +0.20 | +1.74% | 11.70 | 11.50 | 224,800 | — | — | — |
| 11 ส.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.50 | 11.40 | 164,900 | — | — | — |
| 10 ส.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.40 | 93,000 | — | — | — |
| 07 ส.ค. 69 | 11.50 | 11.60 | +0.20 | +1.75% | 11.60 | 11.50 | 83,700 | — | — | — |
| 06 ส.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.30 | 78,200 | — | — | — |
| 05 ส.ค. 69 | 11.40 | 11.40 | -0.10 | -0.87% | 11.50 | 11.30 | 136,200 | — | — | — |
| 04 ส.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.70 | 11.50 | 83,600 | — | — | — |
| 03 ส.ค. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.80 | 11.40 | 165,700 | — | — | — |
| 31 ก.ค. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.50 | 11.40 | 112,900 | — | — | — |
| 30 ก.ค. 69 | 11.30 | 11.40 | 0.00 | 0.00% | 11.40 | 11.20 | 173,700 | — | — | — |
| 27 ก.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.30 | 78,900 | — | — | — |
| 24 ก.ค. 69 | 11.40 | 11.40 | -0.10 | -0.87% | 11.40 | 11.20 | 199,300 | — | — | — |
| 23 ก.ค. 69 | 11.60 | 11.50 | +0.10 | +0.88% | 11.70 | 11.30 | 95,000 | — | — | — |
| 22 ก.ค. 69 | 11.60 | 11.40 | -0.30 | -2.56% | 11.60 | 11.40 | 222,800 | — | — | — |
| 21 ก.ค. 69 | 11.70 | 11.70 | +0.10 | +0.86% | 11.70 | 11.60 | 48,900 | — | — | — |
| 20 ก.ค. 69 | 11.50 | 11.60 | 0.00 | 0.00% | 11.70 | 11.40 | 130,300 | — | — | — |
| 17 ก.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.80 | 11.50 | 114,000 | — | — | — |
| 16 ก.ค. 69 | 11.40 | 11.70 | +0.20 | +1.74% | 11.80 | 11.40 | 392,000 | — | — | — |
| 15 ก.ค. 69 | 11.40 | 11.50 | 0.00 | 0.00% | 11.50 | 11.40 | 176,600 | — | — | — |
| 14 ก.ค. 69 | 11.30 | 11.50 | 0.00 | 0.00% | 11.50 | 11.30 | 111,800 | — | — | — |
| 13 ก.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.50 | 11.20 | 201,400 | — | — | — |
| 10 ก.ค. 69 | 11.20 | 11.50 | +0.30 | +2.68% | 11.50 | 11.20 | 143,900 | — | — | — |
| 09 ก.ค. 69 | 11.00 | 11.20 | +0.20 | +1.82% | 11.30 | 11.00 | 200,800 | — | — | — |
| 08 ก.ค. 69 | 11.60 | 11.00 | -0.50 | -4.35% | 11.60 | 11.00 | 412,600 | — | — | — |
| 07 ก.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.40 | 199,300 | — | — | — |
| 06 ก.ค. 69 | 11.40 | 11.60 | +0.30 | +2.65% | 11.80 | 11.30 | 507,500 | — | — | — |
| 03 ก.ค. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 177,100 | — | — | — |
| 02 ก.ค. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 154,700 | — | — | — |
| 01 ก.ค. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 151,200 | — | — | — |
| 30 มิ.ย. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 94,100 | — | — | — |
| 29 มิ.ย. 69 | 10.90 | 11.20 | +0.20 | +1.82% | 11.20 | 10.90 | 286,500 | — | — | — |
| 26 มิ.ย. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 97,900 | — | — | — |
| 25 มิ.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.10 | 10.90 | 160,700 | — | — | — |
| 24 มิ.ย. 69 | 10.70 | 11.00 | +0.30 | +2.80% | 11.00 | 10.60 | 197,900 | — | — | — |
| 23 มิ.ย. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.60 | 315,700 | — | — | — |
| 22 มิ.ย. 69 | 11.30 | 10.90 | -0.30 | -2.68% | 11.30 | 10.90 | 300,500 | — | — | — |
| 19 มิ.ย. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.40 | 11.00 | 546,100 | — | — | — |
| 18 มิ.ย. 69 | 11.20 | 11.40 | +0.30 | +2.70% | 11.50 | 11.20 | 599,600 | — | — | — |
| 17 มิ.ย. 69 | 11.20 | 11.10 | -0.20 | -1.77% | 11.40 | 11.00 | 4,792,800 | — | — | — |
| 16 มิ.ย. 69 | 10.60 | 11.30 | +0.60 | +5.61% | 11.50 | 10.50 | 1,810,000 | — | — | — |
| 15 มิ.ย. 69 | 10.20 | 10.70 | +0.50 | +4.90% | 10.70 | 10.20 | 560,000 | — | — | — |
| 12 มิ.ย. 69 | 10.10 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 170,000 | — | — | — |
| 11 มิ.ย. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 160,000 | — | — | — |
| 10 มิ.ย. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 70,000 | — | — | — |
| 09 มิ.ย. 69 | 10.40 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 60,000 | — | — | — |
| 08 มิ.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.40 | 10.20 | 130,000 | — | — | — |
| 05 มิ.ย. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.20 | 260,000 | — | — | — |
| 04 มิ.ย. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 10.10 | 90,000 | — | — | — |
| 02 มิ.ย. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.10 | 160,000 | — | — | — |
| 29 พ.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.10 | 40,000 | — | — | — |
| 28 พ.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 170,000 | — | — | — |
| 27 พ.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 230,000 | — | — | — |
| 26 พ.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.20 | 170,000 | — | — | — |
| 25 พ.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.40 | 10.20 | 110,000 | — | — | — |
| 22 พ.ค. 69 | 10.40 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 70,000 | — | — | — |
| 21 พ.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.50 | 10.30 | 60,000 | — | — | — |
| 20 พ.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.20 | 40,000 | — | — | — |
| 19 พ.ค. 69 | 10.50 | 10.30 | -0.10 | -0.96% | 10.50 | 10.20 | 220,000 | — | — | — |
| 18 พ.ค. 69 | 10.70 | 10.40 | +0.40 | +4.00% | 10.80 | 10.30 | 860,000 | — | — | — |
| 15 พ.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 180,000 | — | — | — |
| 14 พ.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 78,900 | — | — | — |
| 13 พ.ค. 69 | 10.00 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 174,100 | — | — | — |
| 12 พ.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.30 | 10.10 | 165,500 | — | — | — |
| 11 พ.ค. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 39,700 | — | — | — |
| 08 พ.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.20 | 30,300 | — | — | — |
| 07 พ.ค. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.40 | 10.10 | 360,600 | — | — | — |
| 06 พ.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 31,700 | — | — | — |
| 05 พ.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 10.00 | 52,400 | — | — | — |
| 30 เม.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 102,600 | — | — | — |
| 29 เม.ย. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 249,600 | — | — | — |
| 28 เม.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 37,900 | — | — | — |
| 27 เม.ย. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 24,700 | — | — | — |
| 24 เม.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 9.95 | 81,700 | — | — | — |
| 23 เม.ย. 69 | 10.20 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 76,500 | — | — | — |
| 22 เม.ย. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 154,300 | — | — | — |
| 21 เม.ย. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.10 | 43,300 | — | — | — |
| 20 เม.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 19,000 | — | — | — |
| 17 เม.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 10.10 | 43,800 | — | — | — |
| 10 เม.ย. 69 | 10.20 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 107,900 | — | — | — |
| 09 เม.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 59,500 | — | — | — |
| 08 เม.ย. 69 | 10.20 | 10.20 | +0.20 | +2.00% | 10.30 | 10.20 | 84,100 | — | — | — |
| 07 เม.ย. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.20 | 10.00 | 214,300 | — | — | — |
| 03 เม.ย. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.10 | 209,700 | — | — | — |
| 02 เม.ย. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.40 | 10.30 | 41,500 | — | — | — |
| 01 เม.ย. 69 | 10.30 | 10.40 | +0.20 | +1.96% | 10.80 | 10.30 | 245,300 | — | — | — |
| 31 มี.ค. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 106,100 | — | — | — |
| 30 มี.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 29,800 | — | — | — |
| 27 มี.ค. 69 | 10.30 | 10.20 | +0.10 | +0.99% | 10.40 | 10.10 | 179,000 | — | — | — |
| 26 มี.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 9.95 | 158,600 | — | — | — |
| 25 มี.ค. 69 | 10.10 | 10.20 | +0.25 | +2.51% | 10.20 | 10.00 | 91,200 | — | — | — |
| 24 มี.ค. 69 | 9.95 | 9.95 | +0.05 | +0.51% | 10.00 | 9.95 | 165,800 | — | — | — |
| 23 มี.ค. 69 | 10.00 | 9.90 | -0.20 | -1.98% | 10.00 | 9.90 | 255,000 | — | — | — |
| 20 มี.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 164,700 | — | — | — |
| 19 มี.ค. 69 | 10.20 | 10.00 | -0.30 | -2.91% | 10.20 | 10.00 | 133,400 | — | — | — |
| 18 มี.ค. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.20 | 74,300 | — | — | — |
| 17 มี.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 85,000 | — | — | — |
| 16 มี.ค. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.00 | 117,900 | — | — | — |
| 13 มี.ค. 69 | 10.40 | 10.20 | -0.30 | -2.86% | 10.40 | 10.20 | 114,200 | — | — | — |
| 12 มี.ค. 69 | 10.40 | 10.50 | 0.00 | 0.00% | 10.50 | 10.20 | 147,000 | — | — | — |
| 11 มี.ค. 69 | 10.30 | 10.50 | +0.30 | +2.94% | 10.80 | 10.30 | 450,000 | — | — | — |
| 10 มี.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 144,500 | — | — | — |
| 09 มี.ค. 69 | 9.80 | 10.20 | 0.00 | 0.00% | 10.20 | 9.80 | 408,800 | — | — | — |
| 06 มี.ค. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 133,100 | — | — | — |
| 05 มี.ค. 69 | 10.30 | 10.10 | +0.10 | +1.00% | 10.40 | 9.95 | 428,500 | — | — | — |
| 04 มี.ค. 69 | 10.30 | 10.00 | -0.80 | -7.41% | 10.40 | 9.80 | 1,043,400 | — | — | — |
| 02 มี.ค. 69 | 11.20 | 10.80 | -0.80 | -6.90% | 11.30 | 10.80 | 953,400 | — | — | — |
| 27 ก.พ. 69 | 11.80 | 11.60 | -0.10 | -0.85% | 11.80 | 11.40 | 847,400 | — | — | — |
| 26 ก.พ. 69 | 12.00 | 11.70 | -0.40 | -3.31% | 12.00 | 11.70 | 593,400 | — | — | — |
| 25 ก.พ. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 11.90 | 316,100 | — | — | — |
| 24 ก.พ. 69 | 11.80 | 12.20 | +0.40 | +3.39% | 12.20 | 11.60 | 512,600 | — | — | — |
| 23 ก.พ. 69 | 12.00 | 11.80 | -0.20 | -1.67% | 12.20 | 11.80 | 481,200 | — | — | — |
| 20 ก.พ. 69 | 12.40 | 12.00 | -0.40 | -3.23% | 12.40 | 12.00 | 410,900 | — | — | — |
| 19 ก.พ. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.60 | 12.30 | 753,100 | — | — | — |
| 18 ก.พ. 69 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.10 | 265,600 | — | — | — |
| 17 ก.พ. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.50 | 12.10 | 579,400 | — | — | — |
| 16 ก.พ. 69 | 12.50 | 12.20 | -0.20 | -1.61% | 12.70 | 12.10 | 1,261,500 | — | — | — |
| 13 ก.พ. 69 | 12.00 | 12.40 | +0.20 | +1.64% | 12.40 | 11.80 | 903,800 | — | — | — |
| 12 ก.พ. 69 | 11.50 | 12.20 | +0.50 | +4.27% | 12.30 | 11.50 | 881,800 | — | — | — |
| 11 ก.พ. 69 | 12.00 | 11.70 | -0.20 | -1.68% | 12.00 | 11.70 | 448,500 | — | — | — |
| 10 ก.พ. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 12.00 | 11.60 | 525,000 | — | — | — |
| 09 ก.พ. 69 | 11.50 | 11.80 | +0.60 | +5.36% | 11.80 | 11.40 | 941,600 | — | — | — |
| 06 ก.พ. 69 | 11.20 | 11.20 | -0.10 | -0.88% | 11.40 | 11.20 | 197,100 | — | — | — |
| 05 ก.พ. 69 | 11.20 | 11.30 | +0.20 | +1.80% | 11.30 | 11.10 | 168,600 | — | — | — |
| 04 ก.พ. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 153,300 | — | — | — |
| 03 ก.พ. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 121,000 | — | — | — |
| 02 ก.พ. 69 | 11.30 | 11.10 | -0.10 | -0.89% | 11.30 | 11.10 | 353,300 | — | — | — |
| 30 ม.ค. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.40 | 11.20 | 273,800 | — | — | — |
| 29 ม.ค. 69 | 11.40 | 11.40 | +0.10 | +0.88% | 11.80 | 11.30 | 539,100 | — | — | — |
| 28 ม.ค. 69 | 11.70 | 11.30 | -0.10 | -0.88% | 11.70 | 11.30 | 346,100 | — | — | — |
| 27 ม.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.70 | 11.40 | 362,800 | — | — | — |
| 26 ม.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.60 | 11.30 | 123,200 | — | — | — |
| 23 ม.ค. 69 | 11.30 | 11.50 | +0.20 | +1.77% | 11.60 | 11.30 | 184,200 | — | — | — |
| 22 ม.ค. 69 | 11.90 | 11.30 | -0.50 | -4.24% | 11.90 | 11.30 | 449,600 | — | — | — |
| 21 ม.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 12.00 | 11.70 | 314,100 | — | — | — |
| 20 ม.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 12.00 | 11.80 | 501,300 | — | — | — |
| 19 ม.ค. 69 | 11.70 | 11.80 | 0.00 | 0.00% | 11.80 | 11.60 | 126,400 | — | — | — |
| 16 ม.ค. 69 | 11.50 | 11.80 | +0.20 | +1.72% | 11.80 | 11.50 | 91,700 | — | — | — |
| 15 ม.ค. 69 | 11.50 | 11.60 | +0.20 | +1.75% | 11.80 | 11.40 | 230,600 | — | — | — |
| 14 ม.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.40 | 43,400 | — | — | — |
| 13 ม.ค. 69 | 11.40 | 11.40 | +0.10 | +0.88% | 11.60 | 11.20 | 269,000 | — | — | — |
| 12 ม.ค. 69 | 11.90 | 11.30 | -0.60 | -5.04% | 11.90 | 11.30 | 360,000 | — | — | — |
| 09 ม.ค. 69 | 12.00 | 11.90 | 0.00 | 0.00% | 12.00 | 11.90 | 169,500 | — | — | — |
| 08 ม.ค. 69 | 12.20 | 11.90 | -0.40 | -3.25% | 12.20 | 11.90 | 335,800 | — | — | — |
| 07 ม.ค. 69 | 11.60 | 12.30 | +0.70 | +6.03% | 12.30 | 11.60 | 954,300 | — | — | — |
| 06 ม.ค. 69 | 11.90 | 11.60 | -0.30 | -2.52% | 12.10 | 11.60 | 665,100 | — | — | — |
| 05 ม.ค. 69 | 11.30 | 11.90 | +1.00 | +9.17% | 12.40 | 11.30 | 3,142,000 | — | — | — |
| 30 ธ.ค. 68 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 170,000 | — | — | — |
| 29 ธ.ค. 68 | 11.00 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 168,800 | — | — | — |