บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
6.45
0.05 (0.77%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.78
/
สูงสุด
6.70
2.78
6.70
ราคาปัจจุบัน 6.45 ·
อยู่ที่ 94% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น EPG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 20 ต.ค. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.65 | 6.45 | 8,348,600 | 12.28 | 3.10 | — |
| 19 ต.ค. 69 | 6.65 | 6.50 | 0.00 | 0.00% | 6.70 | 6.50 | 20,555,500 | 12.38 | 3.08 | — |
| 15 ต.ค. 69 | 6.55 | 6.50 | -0.15 | -2.26% | 6.60 | 6.45 | 9,775,900 | 12.38 | 3.08 | — |
| 14 ต.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.70 | 6.50 | 28,972,200 | 12.66 | 3.01 | — |
| 12 ต.ค. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.30 | 13,741,300 | 12.57 | 3.03 | — |
| 09 ต.ค. 69 | 6.40 | 6.50 | +0.10 | +1.56% | 6.50 | 6.30 | 9,170,300 | 12.38 | 3.08 | — |
| 08 ต.ค. 69 | 6.55 | 6.40 | -0.20 | -3.03% | 6.60 | 6.40 | 11,574,600 | 12.19 | 3.13 | — |
| 07 ต.ค. 69 | 6.30 | 6.60 | +0.30 | +4.76% | 6.60 | 6.25 | 35,652,100 | 12.57 | 3.03 | — |
| 06 ต.ค. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.45 | 6.25 | 24,787,600 | 12.00 | 3.17 | — |
| 05 ต.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 6,133,600 | 11.81 | 3.23 | — |
| 02 ต.ค. 69 | 6.05 | 6.10 | +0.15 | +2.52% | 6.15 | 6.00 | 8,502,000 | 11.62 | 3.28 | — |
| 01 ต.ค. 69 | 6.15 | 5.95 | -0.15 | -2.46% | 6.15 | 5.95 | 10,273,400 | 11.33 | 3.36 | — |
| 30 ก.ย. 69 | 6.25 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 10,258,500 | 11.62 | 3.28 | — |
| 29 ก.ย. 69 | 6.35 | 6.20 | -0.15 | -2.36% | 6.40 | 6.15 | 7,130,400 | 11.81 | 3.23 | — |
| 28 ก.ย. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.35 | 6.15 | 8,209,000 | 12.09 | 3.15 | — |
| 25 ก.ย. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.30 | 6.15 | 9,611,500 | 11.90 | 3.20 | — |
| 24 ก.ย. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 6.05 | 8,729,400 | 11.71 | 3.25 | — |
| 23 ก.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.35 | 6.15 | 11,403,600 | 11.90 | 3.20 | — |
| 22 ก.ย. 69 | 6.10 | 6.25 | +0.15 | +2.46% | 6.25 | 6.05 | 15,402,600 | 11.90 | 3.20 | — |
| 21 ก.ย. 69 | 5.90 | 6.10 | +0.20 | +3.39% | 6.15 | 5.90 | 11,410,900 | 11.62 | 3.28 | — |
| 18 ก.ย. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 4,743,500 | 11.24 | 3.39 | — |
| 17 ก.ย. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.05 | 5.90 | 6,260,600 | 11.33 | 3.36 | — |
| 16 ก.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.00 | 5.80 | 14,842,800 | 11.24 | 3.39 | — |
| 15 ก.ย. 69 | 6.00 | 5.85 | -0.15 | -2.50% | 6.00 | 5.85 | 6,715,100 | 11.14 | 3.42 | — |
| 14 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.90 | 8,537,000 | 11.43 | 3.33 | — |
| 11 ก.ย. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.15 | 5.85 | 17,021,000 | 11.43 | 3.33 | — |
| 10 ก.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 7,824,500 | 11.33 | 3.36 | — |
| 09 ก.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 9,618,900 | 11.43 | 3.33 | — |
| 08 ก.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 7,390,400 | 11.33 | 3.36 | — |
| 07 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 5,388,400 | 11.43 | 3.33 | — |
| 04 ก.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 5.90 | 9,194,000 | 11.43 | 3.33 | — |
| 03 ก.ย. 69 | 6.05 | 5.95 | -0.05 | -0.83% | 6.10 | 5.95 | 10,563,500 | 11.33 | 3.36 | — |
| 02 ก.ย. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.10 | 5.95 | 18,181,000 | 11.43 | 3.33 | — |
| 01 ก.ย. 69 | 6.35 | 6.10 | -0.15 | -2.40% | 6.40 | 6.05 | 13,675,400 | 11.62 | 3.28 | — |
| 31 ส.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.35 | 6.15 | 10,849,000 | 11.90 | 3.20 | — |
| 28 ส.ค. 69 | 6.30 | 6.25 | -0.15 | -2.34% | 6.35 | 6.20 | 10,843,800 | 11.90 | 3.20 | — |
| 27 ส.ค. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.50 | 6.25 | 15,157,300 | 12.19 | 3.13 | — |
| 26 ส.ค. 69 | 6.00 | 6.30 | +0.30 | +5.00% | 6.35 | 6.00 | 22,446,000 | 12.00 | 3.17 | — |
| 25 ส.ค. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.15 | 5.90 | 15,254,300 | 11.43 | 3.33 | — |
| 24 ส.ค. 69 | 6.30 | 6.10 | -0.10 | -1.61% | 6.30 | 6.05 | 9,256,900 | 11.62 | 3.28 | — |
| 21 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 7,349,700 | 11.81 | 3.23 | — |
| 20 ส.ค. 69 | 6.50 | 6.20 | -0.20 | -3.13% | 6.50 | 6.20 | 24,253,000 | 11.81 | 3.23 | — |
| 19 ส.ค. 69 | 6.25 | 6.40 | +0.10 | +1.59% | 6.50 | 6.15 | 26,533,800 | 12.19 | 3.13 | — |
| 18 ส.ค. 69 | 6.10 | 6.30 | +0.20 | +3.28% | 6.45 | 6.10 | 37,515,500 | 12.00 | 3.17 | — |
| 17 ส.ค. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.15 | 5.95 | 24,934,200 | 11.62 | 3.28 | — |
| 14 ส.ค. 69 | 6.10 | 6.00 | -0.15 | -2.44% | 6.10 | 5.90 | 20,680,900 | 11.43 | 3.33 | — |
| 13 ส.ค. 69 | 6.10 | 6.15 | +0.30 | +5.13% | 6.25 | 5.90 | 39,624,600 | 11.71 | 3.25 | — |
| 11 ส.ค. 69 | 6.00 | 5.85 | -0.15 | -2.50% | 6.05 | 5.70 | 17,456,100 | 12.65 | 3.42 | — |
| 10 ส.ค. 69 | 6.15 | 6.00 | -0.10 | -1.64% | 6.15 | 5.95 | 11,118,500 | 12.97 | 3.33 | — |
| 07 ส.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 5.95 | 7,138,800 | 13.19 | 3.28 | — |
| 06 ส.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 8,104,900 | 13.08 | 3.31 | — |
| 05 ส.ค. 69 | 6.35 | 6.10 | -0.20 | -3.17% | 6.40 | 5.80 | 40,233,700 | 13.19 | 3.28 | — |
| 04 ส.ค. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.30 | 4,475,600 | 13.62 | 3.17 | — |
| 03 ส.ค. 69 | 6.35 | 6.35 | -0.05 | -0.78% | 6.40 | 6.30 | 7,105,400 | 13.73 | 3.15 | — |
| 31 ก.ค. 69 | 6.35 | 6.40 | +0.10 | +1.59% | 6.50 | 6.30 | 13,226,100 | 13.84 | 3.13 | — |
| 30 ก.ค. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 14,391,100 | 13.62 | 3.17 | — |
| 27 ก.ค. 69 | 6.40 | 6.35 | +0.10 | +1.60% | 6.50 | 6.35 | 18,854,700 | 13.73 | 3.15 | — |
| 24 ก.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.35 | 6.15 | 10,219,700 | 13.51 | 3.20 | — |
| 23 ก.ค. 69 | 6.40 | 6.25 | -0.15 | -2.34% | 6.45 | 6.25 | 13,425,200 | 13.51 | 3.20 | — |
| 22 ก.ค. 69 | 6.55 | 6.40 | -0.10 | -1.54% | 6.55 | 6.35 | 22,011,900 | 13.84 | 3.13 | — |
| 21 ก.ค. 69 | 6.65 | 6.50 | -0.15 | -2.26% | 6.70 | 6.50 | 25,254,500 | 14.05 | 3.08 | — |
| 20 ก.ค. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.65 | 6.40 | 29,589,000 | 14.38 | 3.01 | — |
| 17 ก.ค. 69 | 6.40 | 6.50 | +0.05 | +0.78% | 6.60 | 6.40 | 35,965,800 | 14.05 | 3.08 | — |
| 16 ก.ค. 69 | 6.45 | 6.45 | +0.35 | +5.74% | 6.65 | 6.30 | 85,673,200 | 13.94 | 3.10 | — |
| 15 ก.ค. 69 | 6.35 | 6.10 | -0.20 | -3.17% | 6.35 | 6.00 | 37,118,600 | 13.19 | 3.28 | — |
| 14 ก.ค. 69 | 6.20 | 6.30 | +0.05 | +0.80% | 6.35 | 6.00 | 44,593,700 | 13.62 | 3.17 | — |
| 13 ก.ค. 69 | 6.05 | 6.25 | +0.15 | +2.46% | 6.25 | 6.00 | 27,045,100 | 13.51 | 3.20 | — |
| 10 ก.ค. 69 | 5.90 | 6.10 | +0.15 | +2.52% | 6.15 | 5.90 | 24,134,500 | 13.19 | 3.28 | — |
| 09 ก.ค. 69 | 5.70 | 5.95 | +0.35 | +6.25% | 5.95 | 5.65 | 27,925,200 | 12.86 | 3.36 | — |
| 08 ก.ค. 69 | 6.00 | 5.60 | -0.40 | -6.67% | 6.00 | 5.60 | 24,773,000 | 12.11 | 3.57 | — |
| 07 ก.ค. 69 | 6.15 | 6.00 | -0.15 | -2.44% | 6.15 | 5.95 | 23,622,400 | 12.97 | 3.33 | — |
| 06 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.05 | 37,114,300 | 13.30 | 3.25 | — |
| 03 ก.ค. 69 | 5.70 | 6.15 | +0.50 | +8.85% | 6.15 | 5.65 | 68,464,700 | 13.30 | 3.25 | — |
| 02 ก.ค. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.55 | 21,134,800 | 12.22 | 3.54 | — |
| 01 ก.ค. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 8,266,500 | 12.32 | 3.51 | — |
| 30 มิ.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 17,695,300 | 12.43 | 3.48 | — |
| 29 มิ.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.65 | 19,719,100 | 12.54 | 3.45 | — |
| 26 มิ.ย. 69 | 5.80 | 5.85 | 0.00 | 0.00% | 5.90 | 5.75 | 25,880,000 | 12.65 | 3.42 | — |
| 25 มิ.ย. 69 | 5.65 | 5.85 | +0.25 | +4.46% | 5.85 | 5.60 | 29,904,000 | 12.65 | 3.42 | — |
| 24 มิ.ย. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.65 | 5.55 | 6,369,000 | 12.11 | 3.57 | — |
| 23 มิ.ย. 69 | 5.75 | 5.50 | -0.30 | -5.17% | 5.75 | 5.40 | 18,745,000 | 11.89 | 3.64 | — |
| 22 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.90 | 5.70 | 17,497,900 | 12.54 | 3.45 | — |
| 19 มิ.ย. 69 | 5.70 | 5.75 | +0.15 | +2.68% | 5.85 | 5.60 | 16,823,100 | 12.43 | 3.48 | — |
| 18 มิ.ย. 69 | 5.90 | 5.60 | -0.20 | -3.45% | 5.90 | 5.55 | 15,810,400 | 12.11 | 3.57 | — |
| 17 มิ.ย. 69 | 5.65 | 5.80 | +0.15 | +2.65% | 5.85 | 5.65 | 27,636,100 | 12.54 | 3.45 | — |
| 16 มิ.ย. 69 | 5.80 | 5.65 | -0.10 | -1.74% | 5.80 | 5.60 | 10,060,000 | 12.22 | 3.54 | — |
| 15 มิ.ย. 69 | 5.80 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 20,760,000 | 12.43 | 3.48 | — |
| 12 มิ.ย. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.75 | 5.50 | 21,690,000 | 12.32 | 3.51 | — |
| 11 มิ.ย. 69 | 5.35 | 5.55 | +0.20 | +3.74% | 5.60 | 5.35 | 19,290,000 | 12.00 | 3.60 | — |
| 10 มิ.ย. 69 | 5.45 | 5.35 | -0.15 | -2.73% | 5.55 | 5.35 | 24,640,000 | 11.57 | 3.74 | — |
| 09 มิ.ย. 69 | 5.70 | 5.50 | -0.10 | -1.79% | 5.75 | 5.45 | 23,510,000 | 11.89 | 3.64 | — |
| 08 มิ.ย. 69 | 5.60 | 5.60 | -0.15 | -2.61% | 5.85 | 5.55 | 32,740,000 | 12.11 | 3.57 | — |
| 05 มิ.ย. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.90 | 5.65 | 37,700,000 | 12.43 | 3.48 | — |
| 04 มิ.ย. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 6.30 | 5.60 | 97,720,000 | 12.43 | 3.48 | — |
| 02 มิ.ย. 69 | 5.70 | 5.90 | +0.10 | +1.72% | 5.90 | 5.55 | 56,150,000 | 12.76 | 3.39 | — |
| 29 พ.ค. 69 | 5.85 | 5.80 | +0.40 | +7.41% | 6.15 | 5.60 | 138,620,000 | 12.54 | 3.45 | — |
| 28 พ.ค. 69 | 5.25 | 5.40 | +1.06 | +24.42% | 5.60 | 5.00 | 134,360,000 | 11.67 | 3.70 | — |
| 27 พ.ค. 69 | 3.86 | 4.34 | +0.48 | +12.44% | 4.42 | 3.82 | 39,510,000 | 10.44 | 3.23 | — |
| 26 พ.ค. 69 | 3.88 | 3.86 | -0.02 | -0.52% | 3.92 | 3.82 | 5,270,000 | 9.29 | 3.63 | — |
| 25 พ.ค. 69 | 3.84 | 3.88 | +0.06 | +1.57% | 3.90 | 3.74 | 8,190,000 | 9.34 | 3.61 | — |
| 22 พ.ค. 69 | 3.72 | 3.82 | +0.12 | +3.24% | 3.84 | 3.70 | 6,910,000 | 9.19 | 3.66 | — |
| 21 พ.ค. 69 | 3.56 | 3.70 | +0.16 | +4.52% | 3.72 | 3.56 | 6,060,000 | 8.90 | 3.78 | — |
| 20 พ.ค. 69 | 3.60 | 3.54 | -0.02 | -0.56% | 3.60 | 3.52 | 1,770,000 | 8.52 | 3.95 | — |
| 19 พ.ค. 69 | 3.52 | 3.56 | +0.04 | +1.14% | 3.60 | 3.52 | 1,390,000 | 8.57 | 3.93 | — |
| 18 พ.ค. 69 | 3.60 | 3.52 | -0.06 | -1.68% | 3.62 | 3.52 | 2,430,000 | 8.47 | 3.98 | — |
| 15 พ.ค. 69 | 3.66 | 3.58 | -0.04 | -1.10% | 3.68 | 3.54 | 3,750,000 | 8.61 | 3.91 | — |
| 14 พ.ค. 69 | 3.56 | 3.62 | +0.06 | +1.69% | 3.72 | 3.54 | 6,125,600 | 8.71 | 3.87 | — |
| 13 พ.ค. 69 | 3.52 | 3.56 | +0.04 | +1.14% | 3.60 | 3.50 | 2,078,600 | 8.57 | 3.93 | — |
| 12 พ.ค. 69 | 3.56 | 3.52 | -0.04 | -1.12% | 3.60 | 3.48 | 2,951,100 | 8.47 | 3.98 | — |
| 11 พ.ค. 69 | 3.66 | 3.56 | -0.06 | -1.66% | 3.78 | 3.54 | 9,976,900 | 8.57 | 3.93 | — |
| 08 พ.ค. 69 | 3.54 | 3.62 | +0.06 | +1.69% | 3.64 | 3.52 | 3,636,500 | 8.71 | 3.87 | — |
| 07 พ.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.54 | 2,853,100 | 8.57 | 3.93 | — |
| 06 พ.ค. 69 | 3.64 | 3.58 | -0.04 | -1.10% | 3.66 | 3.56 | 6,610,300 | 8.61 | 3.91 | — |
| 05 พ.ค. 69 | 3.54 | 3.62 | +0.08 | +2.26% | 3.64 | 3.48 | 4,476,500 | 8.71 | 3.87 | — |
| 30 เม.ย. 69 | 3.60 | 3.54 | -0.06 | -1.67% | 3.64 | 3.52 | 5,460,900 | 8.52 | 3.95 | — |
| 29 เม.ย. 69 | 3.42 | 3.60 | +0.16 | +4.65% | 3.60 | 3.38 | 10,764,700 | 8.66 | 3.89 | — |
| 28 เม.ย. 69 | 3.22 | 3.44 | +0.22 | +6.83% | 3.44 | 3.22 | 12,917,600 | 8.28 | 4.07 | — |
| 27 เม.ย. 69 | 3.10 | 3.22 | +0.18 | +5.92% | 3.24 | 3.10 | 6,402,300 | 7.75 | 4.35 | — |
| 24 เม.ย. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.08 | 3.02 | 2,385,100 | 7.31 | 4.61 | — |
| 23 เม.ย. 69 | 3.12 | 3.06 | -0.06 | -1.92% | 3.12 | 3.04 | 2,008,300 | 7.36 | 4.58 | — |
| 22 เม.ย. 69 | 3.14 | 3.12 | -0.02 | -0.64% | 3.18 | 3.10 | 1,090,600 | 7.51 | 4.49 | — |
| 21 เม.ย. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.16 | 3.10 | 1,823,900 | 7.56 | 4.46 | — |
| 20 เม.ย. 69 | 3.16 | 3.12 | -0.04 | -1.27% | 3.16 | 3.10 | 2,338,900 | 7.51 | 4.49 | — |
| 17 เม.ย. 69 | 3.20 | 3.16 | -0.06 | -1.86% | 3.22 | 3.14 | 2,169,600 | 7.60 | 4.43 | — |
| 10 เม.ย. 69 | 3.26 | 3.22 | 0.00 | 0.00% | 3.26 | 3.18 | 1,662,100 | 7.75 | 4.35 | — |
| 09 เม.ย. 69 | 3.26 | 3.22 | -0.06 | -1.83% | 3.28 | 3.20 | 1,781,600 | 7.75 | 4.35 | — |
| 08 เม.ย. 69 | 3.20 | 3.28 | +0.14 | +4.46% | 3.30 | 3.20 | 3,756,900 | 7.89 | 4.27 | — |
| 07 เม.ย. 69 | 3.12 | 3.14 | 0.00 | 0.00% | 3.14 | 3.06 | 1,886,200 | 7.56 | 4.46 | — |
| 03 เม.ย. 69 | 3.22 | 3.14 | -0.08 | -2.48% | 3.24 | 3.14 | 2,483,300 | 7.56 | 4.46 | — |
| 02 เม.ย. 69 | 3.26 | 3.22 | -0.08 | -2.42% | 3.28 | 3.18 | 4,710,800 | 7.75 | 4.35 | — |
| 01 เม.ย. 69 | 3.26 | 3.30 | +0.06 | +1.85% | 3.32 | 3.22 | 6,115,300 | 7.94 | 4.24 | — |
| 31 มี.ค. 69 | 3.16 | 3.24 | +0.08 | +2.53% | 3.26 | 3.16 | 6,028,300 | 7.80 | 4.32 | — |
| 30 มี.ค. 69 | 3.08 | 3.16 | +0.06 | +1.94% | 3.18 | 3.04 | 3,111,700 | 7.60 | 4.43 | — |
| 27 มี.ค. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.18 | 3.10 | 3,869,500 | 7.46 | 4.52 | — |
| 26 มี.ค. 69 | 3.14 | 3.08 | -0.08 | -2.53% | 3.14 | 3.08 | 1,369,900 | 7.41 | 4.55 | — |
| 25 มี.ค. 69 | 3.08 | 3.16 | +0.14 | +4.64% | 3.16 | 3.04 | 4,490,400 | 7.60 | 4.43 | — |
| 24 มี.ค. 69 | 3.04 | 3.02 | +0.02 | +0.67% | 3.08 | 3.00 | 2,117,100 | 7.27 | 4.64 | — |
| 23 มี.ค. 69 | 3.08 | 3.00 | -0.12 | -3.85% | 3.08 | 3.00 | 2,589,600 | 7.22 | 4.67 | — |
| 20 มี.ค. 69 | 3.10 | 3.12 | +0.04 | +1.30% | 3.16 | 3.10 | 2,433,200 | 7.51 | 4.49 | — |
| 19 มี.ค. 69 | 3.12 | 3.08 | -0.06 | -1.91% | 3.16 | 3.06 | 5,362,900 | 7.41 | 4.55 | — |
| 18 มี.ค. 69 | 3.24 | 3.14 | -0.10 | -3.09% | 3.34 | 3.14 | 12,648,500 | 7.56 | 4.46 | — |
| 17 มี.ค. 69 | 3.24 | 3.24 | +0.04 | +1.25% | 3.32 | 3.22 | 4,746,400 | 7.80 | 4.32 | — |
| 16 มี.ค. 69 | 3.14 | 3.20 | +0.02 | +0.63% | 3.24 | 3.10 | 8,215,000 | 7.65 | 4.40 | — |
| 13 มี.ค. 69 | 3.40 | 3.18 | -0.26 | -7.56% | 3.40 | 3.16 | 11,758,800 | 7.65 | 4.40 | — |
| 12 มี.ค. 69 | 3.36 | 3.44 | +0.08 | +2.38% | 3.48 | 3.34 | 3,465,700 | 8.28 | 4.07 | — |
| 11 มี.ค. 69 | 3.48 | 3.36 | -0.08 | -2.33% | 3.48 | 3.36 | 2,491,700 | 8.08 | 4.17 | — |
| 10 มี.ค. 69 | 3.48 | 3.44 | +0.10 | +2.99% | 3.48 | 3.38 | 3,753,600 | 8.28 | 4.07 | — |
| 09 มี.ค. 69 | 3.22 | 3.34 | -0.14 | -4.02% | 3.38 | 3.18 | 5,170,000 | 8.04 | 4.19 | — |
| 06 มี.ค. 69 | 3.30 | 3.48 | +0.14 | +4.19% | 3.48 | 3.28 | 6,748,200 | 8.37 | 4.02 | — |
| 05 มี.ค. 69 | 3.44 | 3.34 | 0.00 | 0.00% | 3.46 | 3.26 | 6,852,800 | 8.04 | 4.19 | — |
| 04 มี.ค. 69 | 3.46 | 3.34 | -0.30 | -8.24% | 3.50 | 3.24 | 10,857,500 | 8.04 | 4.19 | — |
| 02 มี.ค. 69 | 3.74 | 3.64 | -0.26 | -6.67% | 3.86 | 3.64 | 8,733,800 | 8.76 | 3.85 | — |
| 27 ก.พ. 69 | 3.92 | 3.90 | -0.04 | -1.02% | 3.94 | 3.86 | 2,483,200 | 9.38 | 3.59 | — |
| 26 ก.พ. 69 | 3.92 | 3.94 | +0.04 | +1.03% | 3.94 | 3.84 | 3,922,800 | 9.48 | 3.55 | — |
| 25 ก.พ. 69 | 3.96 | 3.90 | -0.04 | -1.02% | 4.00 | 3.88 | 4,212,600 | 9.38 | 3.59 | — |
| 24 ก.พ. 69 | 3.86 | 3.94 | +0.06 | +1.55% | 3.96 | 3.80 | 4,252,300 | 9.48 | 3.55 | — |
| 23 ก.พ. 69 | 4.00 | 3.88 | -0.08 | -2.02% | 4.02 | 3.84 | 5,973,800 | 9.34 | 3.61 | — |
| 20 ก.พ. 69 | 4.02 | 3.96 | -0.04 | -1.00% | 4.10 | 3.92 | 9,170,400 | 9.53 | 3.54 | — |
| 19 ก.พ. 69 | 3.92 | 4.00 | +0.12 | +3.09% | 4.06 | 3.92 | 10,559,800 | 9.62 | 3.50 | — |
| 18 ก.พ. 69 | 3.92 | 3.88 | -0.04 | -1.02% | 3.94 | 3.86 | 4,717,700 | 9.34 | 3.61 | — |
| 17 ก.พ. 69 | 3.72 | 3.92 | +0.20 | +5.38% | 3.92 | 3.70 | 6,968,900 | 9.43 | 3.57 | — |
| 16 ก.พ. 69 | 3.80 | 3.72 | +0.04 | +1.09% | 3.82 | 3.68 | 12,386,600 | 8.95 | 3.76 | — |
| 13 ก.พ. 69 | 3.52 | 3.68 | +0.34 | +10.18% | 3.68 | 3.52 | 14,774,800 | 8.85 | 3.80 | — |
| 12 ก.พ. 69 | 3.30 | 3.34 | +0.02 | +0.60% | 3.38 | 3.30 | 2,251,000 | 9.41 | 4.19 | — |
| 11 ก.พ. 69 | 3.28 | 3.32 | +0.02 | +0.61% | 3.34 | 3.28 | 2,653,200 | 9.35 | 4.22 | — |
| 10 ก.พ. 69 | 3.26 | 3.30 | +0.06 | +1.85% | 3.30 | 3.20 | 4,250,100 | 9.30 | 4.24 | — |
| 09 ก.พ. 69 | 3.36 | 3.24 | -0.06 | -1.82% | 3.36 | 3.24 | 4,792,500 | 9.13 | 4.32 | — |
| 06 ก.พ. 69 | 3.24 | 3.30 | +0.06 | +1.85% | 3.38 | 3.24 | 5,129,400 | 9.30 | 4.24 | — |
| 05 ก.พ. 69 | 3.24 | 3.24 | -0.02 | -0.61% | 3.30 | 3.22 | 1,369,900 | 9.13 | 4.32 | — |
| 04 ก.พ. 69 | 3.24 | 3.26 | 0.00 | 0.00% | 3.26 | 3.20 | 2,642,000 | 9.18 | 4.29 | — |
| 03 ก.พ. 69 | 3.18 | 3.26 | +0.12 | +3.82% | 3.30 | 3.18 | 4,771,900 | 9.18 | 4.29 | — |
| 02 ก.พ. 69 | 3.20 | 3.14 | -0.08 | -2.48% | 3.20 | 3.14 | 1,812,900 | 8.85 | 4.46 | — |
| 30 ม.ค. 69 | 3.24 | 3.22 | -0.04 | -1.23% | 3.26 | 3.18 | 4,009,400 | 9.07 | 4.35 | — |
| 29 ม.ค. 69 | 3.20 | 3.26 | +0.12 | +3.82% | 3.32 | 3.08 | 8,761,600 | 9.18 | 4.29 | — |
| 28 ม.ค. 69 | 2.98 | 3.14 | +0.16 | +5.37% | 3.14 | 2.96 | 5,114,300 | 8.85 | 4.46 | — |
| 27 ม.ค. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 3.00 | 2.94 | 621,600 | 8.39 | 4.70 | — |
| 26 ม.ค. 69 | 2.98 | 2.94 | -0.04 | -1.34% | 3.00 | 2.92 | 644,800 | 8.28 | 4.76 | — |
| 23 ม.ค. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 3.00 | 2.94 | 335,200 | 8.39 | 4.70 | — |
| 22 ม.ค. 69 | 3.04 | 2.94 | -0.10 | -3.29% | 3.08 | 2.94 | 2,097,300 | 8.28 | 4.76 | — |
| 21 ม.ค. 69 | 3.06 | 3.04 | +0.02 | +0.66% | 3.08 | 3.02 | 2,001,100 | 8.56 | 4.61 | — |
| 20 ม.ค. 69 | 3.00 | 3.02 | +0.04 | +1.34% | 3.04 | 2.98 | 1,325,900 | 8.51 | 4.64 | — |
| 19 ม.ค. 69 | 2.88 | 2.98 | +0.10 | +3.47% | 3.02 | 2.86 | 1,560,800 | 8.39 | 4.70 | — |
| 16 ม.ค. 69 | 2.86 | 2.88 | +0.02 | +0.70% | 2.92 | 2.84 | 945,100 | 8.11 | 4.86 | — |
| 15 ม.ค. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.92 | 2.84 | 1,179,900 | 8.06 | 4.90 | — |
| 14 ม.ค. 69 | 2.90 | 2.86 | +0.04 | +1.42% | 2.90 | 2.82 | 225,800 | 8.06 | 4.90 | — |
| 13 ม.ค. 69 | 2.88 | 2.82 | -0.06 | -2.08% | 2.92 | 2.82 | 699,300 | 7.94 | 4.96 | — |
| 12 ม.ค. 69 | 2.94 | 2.88 | -0.06 | -2.04% | 2.96 | 2.86 | 591,900 | 8.11 | 4.86 | — |
| 09 ม.ค. 69 | 3.00 | 2.94 | -0.02 | -0.68% | 3.00 | 2.94 | 600,300 | 8.28 | 4.76 | — |
| 08 ม.ค. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 3.02 | 2.92 | 1,535,500 | 8.34 | 4.73 | — |
| 07 ม.ค. 69 | 2.88 | 2.96 | +0.08 | +2.78% | 3.00 | 2.86 | 1,493,000 | 8.34 | 4.73 | — |
| 06 ม.ค. 69 | 2.88 | 2.88 | 0.00 | 0.00% | 2.90 | 2.84 | 1,036,100 | 8.11 | 4.86 | — |
| 05 ม.ค. 69 | 2.86 | 2.88 | +0.04 | +1.41% | 2.90 | 2.86 | 730,700 | 8.11 | 4.86 | — |
| 30 ธ.ค. 68 | 2.82 | 2.84 | +0.06 | +2.16% | 2.88 | 2.82 | 614,700 | 8.00 | 4.93 | — |
| 29 ธ.ค. 68 | 2.80 | 2.78 | -0.02 | -0.71% | 2.92 | 2.78 | 1,621,500 | 7.83 | 5.04 | — |
| 26 ธ.ค. 68 | 2.84 | 2.80 | -0.04 | -1.41% | 2.84 | 2.80 | 933,100 | 7.89 | 5.00 | — |
| 25 ธ.ค. 68 | 2.88 | 2.84 | -0.04 | -1.39% | 2.88 | 2.78 | 4,359,800 | 8.00 | 4.93 | — |