บริษัท ดิ เอราวัณ กรุ๊ป จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
3.60
0.10 (2.70%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.02
/
สูงสุด
3.94
2.02
3.94
ราคาปัจจุบัน 3.60 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ERW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 3.72 | 3.70 | -0.04 | -1.07% | 3.74 | 3.66 | 14,449,600 | 20.61 | 1.89 | — |
| 28 ก.ย. 69 | 3.68 | 3.74 | +0.04 | +1.08% | 3.74 | 3.66 | 24,796,900 | 20.83 | 1.87 | — |
| 25 ก.ย. 69 | 3.70 | 3.70 | +0.02 | +0.54% | 3.74 | 3.70 | 5,947,300 | 20.61 | 1.89 | — |
| 24 ก.ย. 69 | 3.74 | 3.68 | -0.08 | -2.13% | 3.74 | 3.66 | 10,361,500 | 20.50 | 1.90 | — |
| 23 ก.ย. 69 | 3.74 | 3.76 | 0.00 | 0.00% | 3.84 | 3.74 | 12,650,800 | 20.95 | 1.86 | — |
| 22 ก.ย. 69 | 3.76 | 3.76 | +0.04 | +1.08% | 3.78 | 3.72 | 12,934,500 | 20.95 | 1.86 | — |
| 21 ก.ย. 69 | 3.68 | 3.72 | +0.02 | +0.54% | 3.76 | 3.66 | 9,125,600 | 20.72 | 1.88 | — |
| 18 ก.ย. 69 | 3.70 | 3.70 | +0.02 | +0.54% | 3.74 | 3.68 | 14,459,800 | 20.61 | 1.89 | — |
| 17 ก.ย. 69 | 3.66 | 3.68 | 0.00 | 0.00% | 3.70 | 3.60 | 32,411,600 | 20.50 | 1.90 | — |
| 16 ก.ย. 69 | 3.88 | 3.68 | -0.18 | -4.66% | 3.90 | 3.62 | 25,959,200 | 20.50 | 1.90 | — |
| 15 ก.ย. 69 | 3.78 | 3.86 | +0.08 | +2.12% | 3.90 | 3.78 | 16,366,800 | 21.50 | 1.81 | — |
| 14 ก.ย. 69 | 3.80 | 3.78 | -0.04 | -1.05% | 3.82 | 3.74 | 8,694,000 | 21.06 | 1.85 | — |
| 11 ก.ย. 69 | 3.84 | 3.82 | -0.04 | -1.04% | 3.84 | 3.80 | 3,648,800 | 21.28 | 1.83 | — |
| 10 ก.ย. 69 | 3.82 | 3.86 | +0.02 | +0.52% | 3.88 | 3.80 | 27,238,700 | 21.50 | 1.81 | — |
| 09 ก.ย. 69 | 3.94 | 3.84 | -0.08 | -2.04% | 3.94 | 3.80 | 40,372,800 | 21.39 | 1.82 | — |
| 08 ก.ย. 69 | 3.80 | 3.92 | +0.14 | +3.70% | 3.94 | 3.80 | 51,219,100 | 21.84 | 1.79 | — |
| 07 ก.ย. 69 | 3.72 | 3.78 | +0.06 | +1.61% | 3.80 | 3.72 | 18,104,500 | 21.06 | 1.85 | — |
| 04 ก.ย. 69 | 3.64 | 3.72 | +0.12 | +3.33% | 3.72 | 3.62 | 15,238,900 | 20.72 | 1.88 | — |
| 03 ก.ย. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.66 | 3.60 | 9,173,700 | 20.05 | 1.94 | — |
| 02 ก.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 22,495,400 | 20.05 | 1.94 | — |
| 01 ก.ย. 69 | 3.72 | 3.60 | -0.14 | -3.74% | 3.74 | 3.60 | 16,973,400 | 20.05 | 1.94 | — |
| 31 ส.ค. 69 | 3.68 | 3.74 | +0.02 | +0.54% | 3.74 | 3.66 | 11,923,200 | 20.83 | 1.87 | — |
| 28 ส.ค. 69 | 3.76 | 3.72 | -0.04 | -1.06% | 3.76 | 3.70 | 6,429,200 | 20.72 | 1.88 | — |
| 27 ส.ค. 69 | 3.74 | 3.76 | +0.02 | +0.53% | 3.78 | 3.72 | 19,581,800 | 20.95 | 1.86 | — |
| 26 ส.ค. 69 | 3.72 | 3.74 | +0.04 | +1.08% | 3.76 | 3.72 | 7,192,000 | 20.83 | 1.87 | — |
| 25 ส.ค. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.64 | 8,805,900 | 20.61 | 1.89 | — |
| 24 ส.ค. 69 | 3.74 | 3.70 | -0.02 | -0.54% | 3.74 | 3.64 | 7,728,900 | 20.61 | 1.89 | — |
| 21 ส.ค. 69 | 3.72 | 3.72 | 0.00 | 0.00% | 3.76 | 3.68 | 17,661,100 | 20.72 | 1.88 | — |
| 20 ส.ค. 69 | 3.76 | 3.72 | -0.02 | -0.53% | 3.78 | 3.68 | 26,970,100 | 20.72 | 1.88 | — |
| 19 ส.ค. 69 | 3.70 | 3.74 | 0.00 | 0.00% | 3.78 | 3.68 | 27,014,200 | 20.83 | 1.87 | — |
| 18 ส.ค. 69 | 3.74 | 3.74 | -0.02 | -0.53% | 3.82 | 3.70 | 31,406,400 | 20.83 | 1.87 | — |
| 17 ส.ค. 69 | 3.70 | 3.76 | +0.06 | +1.62% | 3.84 | 3.64 | 38,168,600 | 20.95 | 1.86 | — |
| 14 ส.ค. 69 | 3.62 | 3.70 | -0.02 | -0.54% | 3.74 | 3.62 | 32,332,600 | 20.61 | 1.89 | — |
| 13 ส.ค. 69 | 3.64 | 3.72 | +0.08 | +2.20% | 3.76 | 3.60 | 29,687,800 | 20.94 | 1.88 | — |
| 11 ส.ค. 69 | 3.68 | 3.64 | +0.02 | +0.55% | 3.68 | 3.60 | 25,705,800 | 20.49 | 1.92 | — |
| 10 ส.ค. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.64 | 3.58 | 14,052,500 | 20.37 | 1.93 | — |
| 07 ส.ค. 69 | 3.56 | 3.64 | +0.10 | +2.82% | 3.64 | 3.54 | 16,767,100 | 20.49 | 1.92 | — |
| 06 ส.ค. 69 | 3.56 | 3.54 | -0.02 | -0.56% | 3.62 | 3.54 | 15,070,500 | 19.92 | 1.98 | — |
| 05 ส.ค. 69 | 3.70 | 3.56 | -0.08 | -2.20% | 3.70 | 3.50 | 43,796,500 | 20.04 | 1.97 | — |
| 04 ส.ค. 69 | 3.68 | 3.64 | -0.02 | -0.55% | 3.80 | 3.60 | 41,054,200 | 20.49 | 1.92 | — |
| 03 ส.ค. 69 | 3.52 | 3.66 | +0.18 | +5.17% | 3.72 | 3.52 | 68,792,600 | 20.60 | 1.91 | — |
| 31 ก.ค. 69 | 3.52 | 3.48 | -0.04 | -1.14% | 3.56 | 3.46 | 34,440,600 | 19.59 | 2.01 | — |
| 30 ก.ค. 69 | 3.28 | 3.52 | +0.24 | +7.32% | 3.58 | 3.28 | 97,030,100 | 19.81 | 1.99 | — |
| 27 ก.ค. 69 | 3.24 | 3.28 | +0.08 | +2.50% | 3.34 | 3.20 | 53,731,100 | 18.46 | 2.13 | — |
| 24 ก.ค. 69 | 3.08 | 3.20 | +0.08 | +2.56% | 3.22 | 3.06 | 23,495,700 | 18.01 | 2.19 | — |
| 23 ก.ค. 69 | 3.28 | 3.12 | -0.14 | -4.29% | 3.28 | 3.10 | 37,560,100 | 17.56 | 2.24 | — |
| 22 ก.ค. 69 | 3.20 | 3.26 | +0.06 | +1.88% | 3.30 | 3.16 | 70,744,600 | 18.35 | 2.15 | — |
| 21 ก.ค. 69 | 3.10 | 3.20 | +0.12 | +3.90% | 3.20 | 3.06 | 61,456,900 | 18.01 | 2.19 | — |
| 20 ก.ค. 69 | 3.04 | 3.08 | +0.02 | +0.65% | 3.08 | 3.02 | 15,201,800 | 17.34 | 2.27 | — |
| 17 ก.ค. 69 | 3.06 | 3.06 | -0.04 | -1.29% | 3.10 | 3.04 | 21,828,600 | 17.22 | 2.29 | — |
| 16 ก.ค. 69 | 3.04 | 3.10 | +0.10 | +3.33% | 3.12 | 3.02 | 40,834,700 | 17.45 | 2.26 | — |
| 15 ก.ค. 69 | 3.06 | 3.00 | -0.02 | -0.66% | 3.06 | 3.00 | 16,877,000 | 16.89 | 2.33 | — |
| 14 ก.ค. 69 | 3.02 | 3.02 | -0.06 | -1.95% | 3.06 | 2.98 | 30,191,100 | 17.00 | 2.32 | — |
| 13 ก.ค. 69 | 3.02 | 3.08 | +0.04 | +1.32% | 3.08 | 2.98 | 22,841,500 | 17.34 | 2.27 | — |
| 10 ก.ค. 69 | 2.98 | 3.04 | +0.06 | +2.01% | 3.08 | 2.98 | 24,539,800 | 17.11 | 2.30 | — |
| 09 ก.ค. 69 | 2.94 | 2.98 | +0.02 | +0.68% | 3.02 | 2.94 | 25,437,600 | 16.77 | 2.35 | — |
| 08 ก.ค. 69 | 3.12 | 2.96 | -0.14 | -4.52% | 3.12 | 2.90 | 37,021,700 | 16.66 | 2.36 | — |
| 07 ก.ค. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.20 | 3.10 | 34,164,200 | 17.45 | 2.26 | — |
| 06 ก.ค. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.12 | 3.06 | 14,118,400 | 17.45 | 2.26 | — |
| 03 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.12 | 3.04 | 20,819,800 | 17.34 | 2.27 | — |
| 02 ก.ค. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.02 | 16,839,300 | 17.34 | 2.27 | — |
| 01 ก.ค. 69 | 3.08 | 3.04 | -0.04 | -1.30% | 3.08 | 3.02 | 15,213,800 | 17.11 | 2.30 | — |
| 30 มิ.ย. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.10 | 3.04 | 19,027,000 | 17.34 | 2.27 | — |
| 29 มิ.ย. 69 | 3.12 | 3.04 | -0.08 | -2.56% | 3.12 | 3.00 | 30,000,200 | 17.11 | 2.30 | — |
| 26 มิ.ย. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.16 | 3.08 | 21,350,300 | 17.56 | 2.24 | — |
| 25 มิ.ย. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.14 | 3.08 | 28,114,300 | 17.45 | 2.26 | — |
| 24 มิ.ย. 69 | 2.90 | 3.06 | +0.18 | +6.25% | 3.12 | 2.88 | 39,613,000 | 17.22 | 2.29 | — |
| 23 มิ.ย. 69 | 3.00 | 2.88 | -0.12 | -4.00% | 3.00 | 2.88 | 23,759,300 | 16.21 | 2.43 | — |
| 22 มิ.ย. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.06 | 2.96 | 16,058,000 | 16.89 | 2.33 | — |
| 19 มิ.ย. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.04 | 2.96 | 17,768,500 | 16.89 | 2.33 | — |
| 18 มิ.ย. 69 | 3.02 | 2.98 | -0.04 | -1.32% | 3.02 | 2.96 | 8,912,900 | 16.77 | 2.35 | — |
| 17 มิ.ย. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.04 | 2.98 | 17,458,800 | 17.00 | 2.32 | — |
| 16 มิ.ย. 69 | 3.04 | 3.00 | 0.00 | 0.00% | 3.06 | 2.96 | 31,630,000 | 16.89 | 2.33 | — |
| 15 มิ.ย. 69 | 2.98 | 3.00 | +0.12 | +4.17% | 3.04 | 2.90 | 56,990,000 | 16.89 | 2.33 | — |
| 12 มิ.ย. 69 | 2.80 | 2.88 | +0.14 | +5.11% | 2.88 | 2.80 | 14,370,000 | 16.21 | 2.43 | — |
| 11 มิ.ย. 69 | 2.80 | 2.74 | -0.08 | -2.84% | 2.82 | 2.74 | 29,510,000 | 15.42 | 2.55 | — |
| 10 มิ.ย. 69 | 2.90 | 2.82 | -0.08 | -2.76% | 2.90 | 2.82 | 12,950,000 | 15.87 | 2.48 | — |
| 09 มิ.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.96 | 2.84 | 18,370,000 | 16.32 | 2.41 | — |
| 08 มิ.ย. 69 | 2.98 | 2.90 | -0.14 | -4.61% | 3.00 | 2.88 | 31,750,000 | 16.32 | 2.41 | — |
| 05 มิ.ย. 69 | 2.96 | 3.04 | +0.18 | +6.29% | 3.06 | 2.94 | 80,200,000 | 17.11 | 2.30 | — |
| 04 มิ.ย. 69 | 2.86 | 2.86 | -0.04 | -1.38% | 2.98 | 2.84 | 31,230,000 | 16.10 | 2.45 | — |
| 02 มิ.ย. 69 | 2.84 | 2.90 | +0.04 | +1.40% | 2.94 | 2.78 | 26,960,000 | 16.32 | 2.41 | — |
| 29 พ.ค. 69 | 2.84 | 2.86 | +0.04 | +1.42% | 2.88 | 2.82 | 14,830,000 | 16.10 | 2.45 | — |
| 28 พ.ค. 69 | 2.90 | 2.82 | -0.04 | -1.40% | 2.90 | 2.82 | 24,530,000 | 15.87 | 2.48 | — |
| 27 พ.ค. 69 | 2.78 | 2.86 | +0.10 | +3.62% | 2.94 | 2.76 | 55,820,000 | 16.10 | 2.45 | — |
| 26 พ.ค. 69 | 2.84 | 2.76 | -0.06 | -2.13% | 2.84 | 2.74 | 27,100,000 | 15.53 | 2.54 | — |
| 25 พ.ค. 69 | 2.82 | 2.82 | +0.08 | +2.92% | 2.86 | 2.78 | 36,830,000 | 15.87 | 2.48 | — |
| 22 พ.ค. 69 | 2.74 | 2.74 | +0.02 | +0.74% | 2.74 | 2.70 | 26,140,000 | 15.42 | 2.55 | — |
| 21 พ.ค. 69 | 2.74 | 2.72 | +0.04 | +1.49% | 2.84 | 2.66 | 56,610,000 | 15.31 | 2.57 | — |
| 20 พ.ค. 69 | 2.66 | 2.68 | +0.02 | +0.75% | 2.74 | 2.64 | 23,350,000 | 15.08 | 2.61 | — |
| 19 พ.ค. 69 | 2.70 | 2.66 | -0.02 | -0.75% | 2.74 | 2.64 | 25,320,000 | 14.97 | 2.63 | — |
| 18 พ.ค. 69 | 2.60 | 2.68 | +0.04 | +1.52% | 2.70 | 2.58 | 21,380,000 | 15.08 | 2.61 | — |
| 15 พ.ค. 69 | 2.70 | 2.64 | -0.10 | -3.65% | 2.74 | 2.60 | 27,880,000 | 14.86 | 2.65 | — |
| 14 พ.ค. 69 | 2.82 | 2.74 | -0.10 | -3.52% | 2.88 | 2.74 | 43,118,900 | 15.98 | 2.55 | — |
| 13 พ.ค. 69 | 2.88 | 2.84 | -0.04 | -1.39% | 2.94 | 2.84 | 21,909,700 | 16.56 | 2.46 | — |
| 12 พ.ค. 69 | 2.74 | 2.88 | +0.12 | +4.35% | 2.94 | 2.72 | 43,682,600 | 16.79 | 2.43 | — |
| 11 พ.ค. 69 | 2.76 | 2.76 | -0.04 | -1.43% | 2.82 | 2.66 | 53,280,000 | 16.09 | 2.54 | — |
| 08 พ.ค. 69 | 2.50 | 2.80 | +0.28 | +11.11% | 2.84 | 2.48 | 152,317,000 | 16.33 | 2.50 | — |
| 07 พ.ค. 69 | 2.48 | 2.52 | +0.08 | +3.28% | 2.54 | 2.46 | 56,155,000 | 14.69 | 2.78 | — |
| 06 พ.ค. 69 | 2.40 | 2.44 | +0.10 | +4.27% | 2.46 | 2.36 | 31,995,400 | 14.23 | 2.87 | — |
| 05 พ.ค. 69 | 2.40 | 2.34 | -0.02 | -0.85% | 2.40 | 2.32 | 15,998,600 | 13.64 | 2.99 | — |
| 30 เม.ย. 69 | 2.42 | 2.36 | -0.06 | -2.48% | 2.42 | 2.36 | 24,690,800 | 13.76 | 2.97 | — |
| 29 เม.ย. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.46 | 2.40 | 14,304,500 | 14.11 | 2.89 | — |
| 28 เม.ย. 69 | 2.46 | 2.42 | -0.02 | -0.82% | 2.46 | 2.40 | 19,607,500 | 14.11 | 2.89 | — |
| 27 เม.ย. 69 | 2.48 | 2.44 | -0.02 | -0.81% | 2.48 | 2.42 | 13,495,100 | 14.23 | 2.87 | — |
| 24 เม.ย. 69 | 2.38 | 2.46 | +0.06 | +2.50% | 2.48 | 2.38 | 21,015,200 | 14.34 | 2.85 | — |
| 23 เม.ย. 69 | 2.54 | 2.40 | -0.14 | -5.51% | 2.54 | 2.38 | 58,494,100 | 13.99 | 2.92 | — |
| 22 เม.ย. 69 | 2.70 | 2.54 | -0.16 | -5.93% | 2.70 | 2.54 | 38,834,100 | 14.81 | 2.76 | — |
| 21 เม.ย. 69 | 2.68 | 2.70 | +0.04 | +1.50% | 2.74 | 2.66 | 16,202,200 | 15.74 | 2.59 | — |
| 20 เม.ย. 69 | 2.68 | 2.66 | -0.02 | -0.75% | 2.72 | 2.64 | 17,039,900 | 15.51 | 2.63 | — |
| 17 เม.ย. 69 | 2.72 | 2.68 | -0.06 | -2.19% | 2.72 | 2.66 | 14,855,500 | 15.63 | 2.61 | — |
| 10 เม.ย. 69 | 2.72 | 2.68 | -0.02 | -0.74% | 2.74 | 2.66 | 20,943,300 | 15.63 | 2.61 | — |
| 09 เม.ย. 69 | 2.74 | 2.70 | -0.10 | -3.57% | 2.78 | 2.68 | 42,591,900 | 15.74 | 2.59 | — |
| 08 เม.ย. 69 | 2.64 | 2.80 | +0.28 | +11.11% | 2.82 | 2.62 | 93,096,700 | 16.33 | 2.50 | — |
| 07 เม.ย. 69 | 2.54 | 2.52 | -0.04 | -1.56% | 2.54 | 2.48 | 15,406,500 | 14.69 | 2.78 | — |
| 03 เม.ย. 69 | 2.64 | 2.56 | -0.08 | -3.03% | 2.64 | 2.56 | 13,176,900 | 14.93 | 2.73 | — |
| 02 เม.ย. 69 | 2.50 | 2.64 | +0.08 | +3.13% | 2.68 | 2.48 | 56,277,200 | 15.39 | 2.65 | — |
| 01 เม.ย. 69 | 2.52 | 2.56 | +0.12 | +4.92% | 2.60 | 2.48 | 58,858,800 | 14.93 | 2.73 | — |
| 31 มี.ค. 69 | 2.42 | 2.44 | +0.02 | +0.83% | 2.48 | 2.38 | 36,705,200 | 14.23 | 2.87 | — |
| 30 มี.ค. 69 | 2.38 | 2.42 | 0.00 | 0.00% | 2.44 | 2.36 | 18,845,900 | 14.11 | 2.89 | — |
| 27 มี.ค. 69 | 2.46 | 2.42 | -0.02 | -0.82% | 2.48 | 2.40 | 13,223,500 | 14.11 | 2.89 | — |
| 26 มี.ค. 69 | 2.54 | 2.44 | -0.10 | -3.94% | 2.54 | 2.42 | 34,997,400 | 14.23 | 2.87 | — |
| 25 มี.ค. 69 | 2.56 | 2.54 | +0.06 | +2.42% | 2.58 | 2.52 | 37,363,500 | 14.81 | 2.76 | — |
| 24 มี.ค. 69 | 2.40 | 2.48 | +0.14 | +5.98% | 2.48 | 2.38 | 23,534,600 | 14.46 | 2.82 | — |
| 23 มี.ค. 69 | 2.36 | 2.34 | -0.06 | -2.50% | 2.38 | 2.30 | 34,238,400 | 13.64 | 2.99 | — |
| 20 มี.ค. 69 | 2.40 | 2.40 | +0.02 | +0.84% | 2.46 | 2.38 | 15,754,000 | 13.99 | 2.92 | — |
| 19 มี.ค. 69 | 2.48 | 2.38 | -0.12 | -4.80% | 2.48 | 2.38 | 22,141,700 | 13.88 | 2.94 | — |
| 18 มี.ค. 69 | 2.56 | 2.50 | -0.04 | -1.57% | 2.58 | 2.48 | 19,965,900 | 14.58 | 2.80 | — |
| 17 มี.ค. 69 | 2.58 | 2.54 | -0.02 | -0.78% | 2.74 | 2.54 | 79,426,100 | 14.81 | 2.76 | — |
| 16 มี.ค. 69 | 2.52 | 2.56 | +0.04 | +1.59% | 2.62 | 2.48 | 27,360,000 | 14.69 | 2.78 | — |
| 13 มี.ค. 69 | 2.48 | 2.52 | -0.08 | -3.08% | 2.58 | 2.42 | 30,047,900 | 14.69 | 2.78 | — |
| 12 มี.ค. 69 | 2.58 | 2.60 | -0.02 | -0.76% | 2.64 | 2.52 | 25,299,100 | 15.16 | 2.69 | — |
| 11 มี.ค. 69 | 2.66 | 2.62 | 0.00 | 0.00% | 2.74 | 2.62 | 29,776,600 | 15.28 | 2.67 | — |
| 10 มี.ค. 69 | 2.68 | 2.62 | 0.00 | 0.00% | 2.68 | 2.58 | 23,267,300 | 15.28 | 2.67 | — |
| 09 มี.ค. 69 | 2.34 | 2.62 | -0.08 | -2.96% | 2.62 | 2.34 | 32,202,600 | 15.28 | 2.67 | — |
| 06 มี.ค. 69 | 2.70 | 2.70 | -0.10 | -3.57% | 2.76 | 2.68 | 20,722,900 | 15.74 | 2.59 | — |
| 05 มี.ค. 69 | 2.88 | 2.80 | +0.04 | +1.45% | 2.88 | 2.70 | 42,007,000 | 16.33 | 2.50 | — |
| 04 มี.ค. 69 | 2.68 | 2.76 | -0.20 | -6.76% | 2.78 | 2.52 | 61,280,700 | 16.09 | 2.54 | — |
| 02 มี.ค. 69 | 3.02 | 2.96 | -0.24 | -7.50% | 3.10 | 2.88 | 67,929,500 | 17.26 | 2.36 | — |
| 27 ก.พ. 69 | 3.20 | 3.20 | -0.04 | -1.23% | 3.26 | 3.12 | 16,014,600 | 18.66 | 2.19 | — |
| 26 ก.พ. 69 | 3.24 | 3.24 | 0.00 | 0.00% | 3.30 | 3.20 | 18,904,000 | 18.89 | 2.16 | — |
| 25 ก.พ. 69 | 3.22 | 3.24 | +0.06 | +1.89% | 3.32 | 3.10 | 47,721,800 | 18.89 | 2.16 | — |
| 24 ก.พ. 69 | 3.06 | 3.18 | +0.12 | +3.92% | 3.20 | 3.02 | 41,143,000 | 18.44 | 2.83 | — |
| 23 ก.พ. 69 | 3.16 | 3.06 | -0.08 | -2.55% | 3.16 | 3.02 | 31,578,700 | 17.74 | 2.94 | — |
| 20 ก.พ. 69 | 3.18 | 3.14 | -0.08 | -2.48% | 3.20 | 3.02 | 54,887,800 | 18.21 | 2.87 | — |
| 19 ก.พ. 69 | 3.20 | 3.22 | +0.04 | +1.26% | 3.22 | 3.10 | 29,657,900 | 18.67 | 2.80 | — |
| 18 ก.พ. 69 | 3.16 | 3.18 | -0.02 | -0.63% | 3.24 | 3.14 | 32,997,600 | 18.44 | 2.83 | — |
| 17 ก.พ. 69 | 3.10 | 3.20 | +0.10 | +3.23% | 3.20 | 3.02 | 31,415,800 | 18.55 | 2.81 | — |
| 16 ก.พ. 69 | 3.18 | 3.10 | -0.04 | -1.27% | 3.22 | 3.00 | 40,770,900 | 17.97 | 2.90 | — |
| 13 ก.พ. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.14 | 3.04 | 29,188,800 | 18.21 | 2.87 | — |
| 12 ก.พ. 69 | 2.94 | 3.10 | +0.18 | +6.16% | 3.14 | 2.94 | 66,044,300 | 17.97 | 2.90 | — |
| 11 ก.พ. 69 | 2.94 | 2.92 | -0.04 | -1.35% | 2.98 | 2.88 | 68,643,200 | 16.93 | 3.08 | — |
| 10 ก.พ. 69 | 2.82 | 2.96 | +0.14 | +4.96% | 2.96 | 2.78 | 55,539,600 | 17.16 | 3.04 | — |
| 09 ก.พ. 69 | 2.86 | 2.82 | +0.04 | +1.44% | 2.90 | 2.78 | 56,671,700 | 16.35 | 3.19 | — |
| 06 ก.พ. 69 | 2.72 | 2.78 | +0.04 | +1.46% | 2.82 | 2.70 | 43,445,700 | 16.12 | 3.24 | — |
| 05 ก.พ. 69 | 2.68 | 2.74 | +0.08 | +3.01% | 2.74 | 2.64 | 21,634,200 | 15.89 | 3.28 | — |
| 04 ก.พ. 69 | 2.68 | 2.66 | -0.04 | -1.48% | 2.70 | 2.62 | 17,713,500 | 15.42 | 3.38 | — |
| 03 ก.พ. 69 | 2.58 | 2.70 | +0.14 | +5.47% | 2.70 | 2.56 | 52,488,800 | 15.66 | 3.33 | — |
| 02 ก.พ. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.50 | 17,437,100 | 14.84 | 3.52 | — |
| 30 ม.ค. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.56 | 2.48 | 12,242,800 | 14.73 | 3.54 | — |
| 29 ม.ค. 69 | 2.50 | 2.52 | +0.02 | +0.80% | 2.58 | 2.46 | 24,594,800 | 14.61 | 3.57 | — |
| 28 ม.ค. 69 | 2.50 | 2.50 | +0.04 | +1.63% | 2.54 | 2.48 | 35,018,800 | 14.50 | 3.60 | — |
| 27 ม.ค. 69 | 2.28 | 2.46 | +0.22 | +9.82% | 2.50 | 2.28 | 81,501,500 | 14.26 | 3.66 | — |
| 26 ม.ค. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.24 | 2.18 | 15,728,400 | 12.99 | 4.02 | — |
| 23 ม.ค. 69 | 2.28 | 2.24 | -0.04 | -1.75% | 2.32 | 2.22 | 10,296,500 | 12.99 | 4.02 | — |
| 22 ม.ค. 69 | 2.32 | 2.28 | -0.02 | -0.87% | 2.34 | 2.26 | 12,742,400 | 13.22 | 3.95 | — |
| 21 ม.ค. 69 | 2.26 | 2.30 | +0.06 | +2.68% | 2.34 | 2.26 | 19,260,500 | 13.34 | 3.91 | — |
| 20 ม.ค. 69 | 2.18 | 2.24 | +0.06 | +2.75% | 2.28 | 2.18 | 16,143,600 | 12.99 | 4.02 | — |
| 19 ม.ค. 69 | 2.16 | 2.18 | +0.04 | +1.87% | 2.20 | 2.14 | 7,407,300 | 12.64 | 4.13 | — |
| 16 ม.ค. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.10 | 9,550,200 | 12.41 | 4.21 | — |
| 15 ม.ค. 69 | 2.04 | 2.14 | +0.10 | +4.90% | 2.16 | 2.02 | 14,895,600 | 12.41 | 4.21 | — |
| 14 ม.ค. 69 | 2.10 | 2.04 | -0.04 | -1.92% | 2.10 | 2.04 | 18,145,100 | 11.83 | 4.41 | — |
| 13 ม.ค. 69 | 2.18 | 2.08 | -0.08 | -3.70% | 2.20 | 2.08 | 12,954,500 | 12.06 | 4.33 | — |
| 12 ม.ค. 69 | 2.28 | 2.16 | -0.08 | -3.57% | 2.28 | 2.16 | 12,591,300 | 12.52 | 4.17 | — |
| 09 ม.ค. 69 | 2.24 | 2.24 | +0.02 | +0.90% | 2.26 | 2.22 | 10,018,800 | 12.99 | 4.02 | — |
| 08 ม.ค. 69 | 2.34 | 2.22 | -0.12 | -5.13% | 2.34 | 2.22 | 26,038,500 | 12.87 | 4.05 | — |
| 07 ม.ค. 69 | 2.30 | 2.34 | +0.06 | +2.63% | 2.36 | 2.30 | 12,057,600 | 13.57 | 3.85 | — |
| 06 ม.ค. 69 | 2.36 | 2.28 | -0.06 | -2.56% | 2.38 | 2.28 | 15,420,500 | 13.22 | 3.95 | — |
| 05 ม.ค. 69 | 2.44 | 2.34 | -0.10 | -4.10% | 2.44 | 2.34 | 18,306,600 | 13.57 | 3.85 | — |
| 30 ธ.ค. 68 | 2.36 | 2.44 | +0.06 | +2.52% | 2.44 | 2.36 | 12,895,900 | 14.15 | 3.69 | — |
| 29 ธ.ค. 68 | 2.38 | 2.38 | -0.02 | -0.83% | 2.42 | 2.38 | 6,074,000 | 13.80 | 3.78 | — |
| 26 ธ.ค. 68 | 2.44 | 2.40 | -0.04 | -1.64% | 2.44 | 2.38 | 7,894,300 | 13.92 | 3.75 | — |
| 25 ธ.ค. 68 | 2.48 | 2.44 | -0.02 | -0.81% | 2.48 | 2.42 | 5,454,300 | 14.15 | 3.69 | — |
| 24 ธ.ค. 68 | 2.44 | 2.46 | +0.02 | +0.82% | 2.46 | 2.42 | 7,944,000 | 14.26 | 3.66 | — |
| 23 ธ.ค. 68 | 2.46 | 2.44 | 0.00 | 0.00% | 2.46 | 2.42 | 5,342,700 | 14.15 | 3.69 | — |
| 22 ธ.ค. 68 | 2.44 | 2.44 | +0.02 | +0.83% | 2.46 | 2.42 | 5,653,100 | 14.15 | 3.69 | — |
| 19 ธ.ค. 68 | 2.40 | 2.42 | +0.04 | +1.68% | 2.44 | 2.38 | 11,587,300 | 14.03 | 3.72 | — |
| 18 ธ.ค. 68 | 2.46 | 2.38 | -0.06 | -2.46% | 2.46 | 2.36 | 14,329,500 | 13.80 | 3.78 | — |
| 17 ธ.ค. 68 | 2.38 | 2.44 | +0.06 | +2.52% | 2.50 | 2.38 | 29,398,400 | 14.15 | 3.69 | — |
| 16 ธ.ค. 68 | 2.36 | 2.38 | +0.02 | +0.85% | 2.38 | 2.34 | 9,677,300 | 13.80 | 3.78 | — |
| 15 ธ.ค. 68 | 2.30 | 2.36 | +0.06 | +2.61% | 2.36 | 2.28 | 14,322,500 | 13.68 | 3.81 | — |
| 12 ธ.ค. 68 | 2.24 | 2.30 | +0.04 | +1.77% | 2.30 | 2.24 | 9,687,900 | 13.34 | 3.91 | — |
| 11 ธ.ค. 68 | 2.30 | 2.26 | -0.02 | -0.88% | 2.30 | 2.24 | 3,978,100 | 13.10 | 3.98 | — |
| 09 ธ.ค. 68 | 2.28 | 2.28 | 0.00 | 0.00% | 2.28 | 2.24 | 4,357,700 | 13.22 | 3.95 | — |
| 08 ธ.ค. 68 | 2.34 | 2.28 | -0.06 | -2.56% | 2.36 | 2.24 | 16,057,200 | 13.22 | 3.95 | — |
| 04 ธ.ค. 68 | 2.40 | 2.34 | -0.06 | -2.50% | 2.40 | 2.30 | 10,212,300 | 13.57 | 3.85 | — |