บริษัท ฟอร์ท คอร์ปอเรชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
13.30
0.70 (5.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.45
/
สูงสุด
18.90
5.45
18.90
ราคาปัจจุบัน 13.30 ·
อยู่ที่ 58% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น FORTH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 13.50 | 13.30 | -0.70 | -5.00% | 13.70 | 13.20 | 1,595,600 | 11.93 | 1.58 | — |
| 05 พ.ย. 69 | 13.70 | 14.00 | +0.50 | +3.70% | 14.00 | 13.30 | 2,019,100 | 12.56 | 1.50 | — |
| 04 พ.ย. 69 | 12.90 | 13.50 | +0.60 | +4.65% | 13.60 | 12.30 | 2,970,000 | 12.11 | 1.56 | — |
| 03 พ.ย. 69 | 13.20 | 12.90 | -0.30 | -2.27% | 13.30 | 12.90 | 1,230,000 | 11.57 | 1.63 | — |
| 02 พ.ย. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.50 | 13.10 | 897,400 | 11.84 | 1.59 | — |
| 30 ต.ค. 69 | 13.50 | 13.30 | -0.30 | -2.21% | 13.60 | 13.20 | 1,740,900 | 11.93 | 1.58 | — |
| 29 ต.ค. 69 | 14.10 | 13.60 | -0.40 | -2.86% | 14.10 | 13.60 | 1,222,700 | 12.20 | 1.54 | — |
| 28 ต.ค. 69 | 14.20 | 14.00 | -0.20 | -1.41% | 14.30 | 13.90 | 1,197,400 | 12.56 | 1.50 | — |
| 27 ต.ค. 69 | 13.60 | 14.20 | +0.60 | +4.41% | 14.30 | 13.60 | 3,659,100 | 12.74 | 1.48 | — |
| 26 ต.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.70 | 13.40 | 602,200 | 12.20 | 1.54 | — |
| 22 ต.ค. 69 | 13.70 | 13.50 | -0.30 | -2.17% | 13.70 | 13.50 | 578,200 | 12.11 | 1.56 | — |
| 21 ต.ค. 69 | 13.50 | 13.80 | +0.30 | +2.22% | 13.80 | 13.40 | 1,150,500 | 12.38 | 1.52 | — |
| 20 ต.ค. 69 | 13.80 | 13.50 | -0.30 | -2.17% | 14.00 | 13.50 | 729,000 | 12.11 | 1.56 | — |
| 19 ต.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 14.00 | 13.70 | 1,305,100 | 12.38 | 1.52 | — |
| 15 ต.ค. 69 | 13.80 | 13.80 | -0.20 | -1.43% | 14.00 | 13.60 | 1,111,200 | 12.38 | 1.52 | — |
| 14 ต.ค. 69 | 13.80 | 14.00 | +0.10 | +0.72% | 14.10 | 13.80 | 1,189,600 | 12.56 | 1.50 | — |
| 12 ต.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.00 | 13.60 | 1,081,000 | 12.47 | 1.51 | — |
| 09 ต.ค. 69 | 14.30 | 14.00 | -0.20 | -1.41% | 14.40 | 14.00 | 1,051,200 | 12.56 | 1.50 | — |
| 08 ต.ค. 69 | 14.40 | 14.20 | -0.30 | -2.07% | 14.80 | 14.20 | 2,356,300 | 12.74 | 1.48 | — |
| 07 ต.ค. 69 | 13.80 | 14.50 | +0.60 | +4.32% | 14.60 | 13.80 | 4,432,000 | 13.01 | 1.45 | — |
| 06 ต.ค. 69 | 13.20 | 13.90 | +0.90 | +6.92% | 14.20 | 13.20 | 6,559,300 | 12.47 | 1.51 | — |
| 05 ต.ค. 69 | 14.10 | 13.00 | -1.20 | -8.45% | 14.10 | 12.90 | 6,041,200 | 11.66 | 1.62 | — |
| 02 ต.ค. 69 | 14.00 | 14.20 | +0.20 | +1.43% | 14.40 | 14.00 | 2,014,900 | 12.74 | 1.48 | — |
| 01 ต.ค. 69 | 14.40 | 14.00 | -0.60 | -4.11% | 14.70 | 14.00 | 3,564,200 | 12.56 | 1.50 | — |
| 30 ก.ย. 69 | 15.50 | 14.60 | -0.90 | -5.81% | 15.60 | 14.50 | 6,538,900 | 13.10 | 1.44 | — |
| 29 ก.ย. 69 | 15.20 | 15.50 | +0.40 | +2.65% | 15.80 | 14.90 | 6,505,500 | 13.91 | 1.35 | — |
| 28 ก.ย. 69 | 15.10 | 15.10 | -0.10 | -0.66% | 15.30 | 14.90 | 1,980,100 | 13.55 | 1.39 | — |
| 25 ก.ย. 69 | 14.60 | 15.20 | +0.70 | +4.83% | 15.50 | 14.60 | 5,108,100 | 13.64 | 1.38 | — |
| 24 ก.ย. 69 | 14.80 | 14.50 | -0.30 | -2.03% | 14.80 | 14.40 | 778,800 | 13.01 | 1.45 | — |
| 23 ก.ย. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 15.00 | 14.70 | 725,800 | 13.28 | 1.42 | — |
| 22 ก.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.20 | 14.70 | 2,595,200 | 13.28 | 1.42 | — |
| 21 ก.ย. 69 | 14.10 | 14.70 | +0.70 | +5.00% | 14.80 | 14.10 | 2,684,800 | 13.19 | 1.43 | — |
| 18 ก.ย. 69 | 14.30 | 14.00 | -0.20 | -1.41% | 14.30 | 13.90 | 877,200 | 12.56 | 1.50 | — |
| 17 ก.ย. 69 | 14.00 | 14.20 | +0.30 | +2.16% | 14.30 | 13.90 | 1,965,300 | 12.74 | 1.48 | — |
| 16 ก.ย. 69 | 14.60 | 13.90 | -0.70 | -4.79% | 14.80 | 13.80 | 3,405,200 | 12.47 | 1.51 | — |
| 15 ก.ย. 69 | 14.90 | 14.60 | -0.10 | -0.68% | 15.00 | 14.60 | 1,530,400 | 13.10 | 1.44 | — |
| 14 ก.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.50 | 1,805,100 | 13.19 | 1.43 | — |
| 11 ก.ย. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 15.30 | 14.50 | 4,239,400 | 13.28 | 1.42 | — |
| 10 ก.ย. 69 | 14.80 | 14.80 | -0.10 | -0.67% | 15.00 | 14.70 | 1,237,100 | 13.28 | 1.42 | — |
| 09 ก.ย. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.20 | 14.80 | 1,647,600 | 13.37 | 1.41 | — |
| 08 ก.ย. 69 | 15.30 | 14.90 | -0.40 | -2.61% | 15.40 | 14.80 | 2,875,300 | 13.37 | 1.41 | — |
| 07 ก.ย. 69 | 14.80 | 15.30 | +0.60 | +4.08% | 15.30 | 14.80 | 3,063,100 | 13.73 | 1.37 | — |
| 04 ก.ย. 69 | 14.70 | 14.70 | +0.20 | +1.38% | 15.00 | 14.50 | 3,254,300 | 13.19 | 1.43 | — |
| 03 ก.ย. 69 | 15.50 | 14.50 | -0.80 | -5.23% | 15.60 | 14.50 | 5,639,800 | 13.01 | 1.45 | — |
| 02 ก.ย. 69 | 15.30 | 15.30 | -0.10 | -0.65% | 15.60 | 15.20 | 2,116,500 | 13.73 | 1.37 | — |
| 01 ก.ย. 69 | 16.20 | 15.40 | -0.60 | -3.75% | 16.30 | 15.20 | 5,713,900 | 13.82 | 1.36 | — |
| 31 ส.ค. 69 | 16.00 | 16.00 | -0.10 | -0.62% | 16.30 | 15.80 | 3,133,400 | 14.35 | 1.31 | — |
| 28 ส.ค. 69 | 16.20 | 16.10 | -0.20 | -1.23% | 16.30 | 16.00 | 1,916,000 | 14.44 | 1.30 | — |
| 27 ส.ค. 69 | 16.50 | 16.30 | 0.00 | 0.00% | 16.80 | 16.30 | 6,268,200 | 14.62 | 1.29 | — |
| 26 ส.ค. 69 | 16.30 | 16.30 | +0.20 | +1.24% | 16.50 | 16.20 | 3,961,700 | 14.62 | 1.29 | — |
| 25 ส.ค. 69 | 16.40 | 16.10 | -0.20 | -1.23% | 16.60 | 16.00 | 4,829,400 | 14.44 | 1.30 | — |
| 24 ส.ค. 69 | 16.90 | 16.30 | -0.60 | -3.55% | 16.90 | 16.30 | 4,392,400 | 14.62 | 1.29 | — |
| 21 ส.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.10 | 16.70 | 4,709,300 | 15.16 | 1.24 | — |
| 20 ส.ค. 69 | 17.50 | 16.90 | -0.30 | -1.74% | 17.50 | 16.90 | 6,045,000 | 15.16 | 1.24 | — |
| 19 ส.ค. 69 | 17.90 | 17.20 | -0.90 | -4.97% | 17.90 | 17.00 | 17,142,300 | 15.43 | 1.22 | — |
| 18 ส.ค. 69 | 16.90 | 18.10 | +1.30 | +7.74% | 18.10 | 16.90 | 20,547,400 | 16.24 | 1.16 | — |
| 17 ส.ค. 69 | 16.40 | 16.80 | +0.10 | +0.60% | 16.80 | 16.00 | 9,634,000 | 15.07 | 1.25 | — |
| 14 ส.ค. 69 | 16.70 | 16.70 | 0.00 | 0.00% | 17.10 | 16.40 | 7,120,200 | 16.78 | 1.26 | — |
| 13 ส.ค. 69 | 16.50 | 16.70 | +0.40 | +2.45% | 17.20 | 16.50 | 8,303,700 | 16.78 | 1.26 | — |
| 11 ส.ค. 69 | 16.40 | 16.30 | -0.10 | -0.61% | 16.90 | 16.30 | 5,108,500 | 16.38 | 1.29 | — |
| 10 ส.ค. 69 | 17.00 | 16.40 | -0.50 | -2.96% | 17.20 | 16.30 | 4,886,700 | 16.48 | 1.28 | — |
| 07 ส.ค. 69 | 17.00 | 16.90 | +0.10 | +0.60% | 17.10 | 16.80 | 3,159,600 | 16.98 | 1.24 | — |
| 06 ส.ค. 69 | 17.30 | 16.80 | -0.50 | -2.89% | 17.40 | 16.80 | 7,991,300 | 16.88 | 1.25 | — |
| 05 ส.ค. 69 | 17.40 | 17.30 | +0.20 | +1.17% | 18.10 | 17.10 | 16,191,900 | 17.38 | 1.21 | — |
| 04 ส.ค. 69 | 17.80 | 17.10 | -0.70 | -3.93% | 17.90 | 16.90 | 8,835,300 | 17.18 | 1.23 | — |
| 03 ส.ค. 69 | 18.10 | 17.80 | -0.20 | -1.11% | 18.20 | 17.60 | 9,722,000 | 17.89 | 1.18 | — |
| 31 ก.ค. 69 | 16.50 | 18.00 | +1.90 | +11.80% | 18.10 | 16.50 | 27,121,300 | 18.09 | 1.17 | — |
| 30 ก.ค. 69 | 16.70 | 16.10 | -0.60 | -3.59% | 16.80 | 15.50 | 13,071,200 | 16.18 | 1.30 | — |
| 27 ก.ค. 69 | 17.10 | 16.70 | -0.30 | -1.76% | 17.50 | 16.70 | 13,763,000 | 16.78 | 1.26 | — |
| 24 ก.ค. 69 | 16.30 | 17.00 | +0.40 | +2.41% | 17.20 | 16.30 | 13,773,300 | 17.08 | 1.24 | — |
| 23 ก.ค. 69 | 17.40 | 16.60 | 0.00 | 0.00% | 17.40 | 16.50 | 24,052,200 | 16.68 | 1.27 | — |
| 22 ก.ค. 69 | 16.10 | 16.60 | +0.80 | +5.06% | 17.00 | 15.20 | 25,128,900 | 16.68 | 1.27 | — |
| 21 ก.ค. 69 | 15.40 | 15.80 | +0.50 | +3.27% | 16.00 | 15.40 | 8,095,900 | 15.88 | 1.33 | — |
| 20 ก.ค. 69 | 15.10 | 15.30 | +0.20 | +1.32% | 15.80 | 14.80 | 7,254,800 | 15.37 | 1.37 | — |
| 17 ก.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.00 | 2,655,700 | 15.17 | 1.39 | — |
| 16 ก.ค. 69 | 15.40 | 15.20 | -0.20 | -1.30% | 15.60 | 15.20 | 2,635,000 | 15.27 | 1.38 | — |
| 15 ก.ค. 69 | 15.70 | 15.40 | -0.20 | -1.28% | 15.70 | 15.30 | 4,301,800 | 15.47 | 1.36 | — |
| 14 ก.ค. 69 | 15.30 | 15.60 | +0.20 | +1.30% | 15.70 | 15.10 | 7,790,000 | 15.68 | 1.35 | — |
| 13 ก.ค. 69 | 15.60 | 15.40 | -0.40 | -2.53% | 15.80 | 15.30 | 5,538,200 | 15.47 | 1.36 | — |
| 10 ก.ค. 69 | 15.70 | 15.80 | +0.20 | +1.28% | 16.60 | 15.40 | 18,808,300 | 15.88 | 1.33 | — |
| 09 ก.ค. 69 | 14.70 | 15.60 | +1.20 | +8.33% | 15.60 | 14.60 | 10,140,600 | 15.68 | 1.35 | — |
| 08 ก.ค. 69 | 15.10 | 14.40 | -0.80 | -5.26% | 15.30 | 14.30 | 5,917,000 | 14.47 | 1.46 | — |
| 07 ก.ค. 69 | 15.50 | 15.20 | -0.40 | -2.56% | 15.60 | 15.10 | 3,791,200 | 15.27 | 1.38 | — |
| 06 ก.ค. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.60 | 15.20 | 3,598,300 | 15.68 | 1.35 | — |
| 03 ก.ค. 69 | 15.50 | 15.40 | 0.00 | 0.00% | 15.80 | 15.30 | 5,372,000 | 15.47 | 1.36 | — |
| 02 ก.ค. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 15.70 | 15.20 | 5,074,400 | 15.47 | 1.36 | — |
| 01 ก.ค. 69 | 16.00 | 15.50 | -0.30 | -1.90% | 16.10 | 15.40 | 8,644,600 | 15.58 | 1.35 | — |
| 30 มิ.ย. 69 | 15.20 | 15.80 | +0.70 | +4.64% | 16.30 | 15.20 | 19,335,800 | 15.88 | 1.33 | — |
| 29 มิ.ย. 69 | 15.00 | 15.10 | +0.20 | +1.34% | 15.40 | 15.00 | 3,867,100 | 15.17 | 1.39 | — |
| 26 มิ.ย. 69 | 15.60 | 14.90 | -1.20 | -7.45% | 15.70 | 14.80 | 14,524,200 | 14.97 | 1.41 | — |
| 25 มิ.ย. 69 | 14.70 | 16.10 | +1.60 | +11.03% | 16.10 | 14.60 | 18,091,700 | 16.18 | 1.30 | — |
| 24 มิ.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.70 | 14.00 | 4,552,500 | 14.57 | 1.45 | — |
| 23 มิ.ย. 69 | 15.30 | 14.50 | -1.00 | -6.45% | 15.30 | 14.30 | 7,812,100 | 14.57 | 1.45 | — |
| 22 มิ.ย. 69 | 15.00 | 15.50 | +0.50 | +3.33% | 15.50 | 15.00 | 5,476,200 | 15.58 | 1.35 | — |
| 19 มิ.ย. 69 | 14.80 | 15.00 | +0.40 | +2.74% | 15.70 | 14.80 | 15,816,800 | 15.07 | 1.40 | — |
| 18 มิ.ย. 69 | 15.20 | 14.60 | -0.60 | -3.95% | 15.50 | 14.60 | 4,490,000 | 14.67 | 1.44 | — |
| 17 มิ.ย. 69 | 15.40 | 15.20 | -0.30 | -1.94% | 15.50 | 14.90 | 5,074,900 | 15.27 | 1.38 | — |
| 16 มิ.ย. 69 | 15.70 | 15.50 | +0.10 | +0.65% | 15.80 | 15.20 | 7,780,000 | 15.58 | 1.35 | — |
| 15 มิ.ย. 69 | 15.10 | 15.40 | +0.60 | +4.05% | 15.40 | 14.50 | 10,110,000 | 15.47 | 1.36 | — |
| 12 มิ.ย. 69 | 14.60 | 14.80 | +0.50 | +3.50% | 14.90 | 14.20 | 5,830,000 | 14.87 | 1.42 | — |
| 11 มิ.ย. 69 | 13.80 | 14.30 | +0.50 | +3.62% | 14.60 | 13.80 | 8,230,000 | 14.37 | 1.47 | — |
| 10 มิ.ย. 69 | 15.00 | 13.80 | -1.40 | -9.21% | 15.30 | 13.80 | 10,320,000 | 13.87 | 1.52 | — |
| 09 มิ.ย. 69 | 15.70 | 15.20 | -0.20 | -1.30% | 15.80 | 15.10 | 6,940,000 | 15.27 | 1.38 | — |
| 08 มิ.ย. 69 | 15.80 | 15.40 | -0.80 | -4.94% | 16.90 | 15.30 | 16,970,000 | 15.47 | 1.36 | — |
| 05 มิ.ย. 69 | 15.90 | 16.20 | +0.20 | +1.25% | 17.00 | 15.80 | 16,740,000 | 16.28 | 1.30 | — |
| 04 มิ.ย. 69 | 16.00 | 16.00 | -0.10 | -0.62% | 16.70 | 15.70 | 10,970,000 | 16.08 | 1.31 | — |
| 02 มิ.ย. 69 | 15.70 | 16.10 | +0.50 | +3.21% | 16.40 | 15.30 | 13,370,000 | 16.18 | 1.30 | — |
| 29 พ.ค. 69 | 16.90 | 15.60 | -1.20 | -7.14% | 16.90 | 15.10 | 17,530,000 | 15.68 | 1.35 | — |
| 28 พ.ค. 69 | 17.10 | 16.80 | -0.30 | -1.75% | 17.50 | 16.60 | 10,650,000 | 16.88 | 1.25 | — |
| 27 พ.ค. 69 | 18.20 | 17.10 | -0.40 | -2.29% | 18.90 | 16.70 | 37,640,000 | 17.18 | 1.23 | — |
| 26 พ.ค. 69 | 15.30 | 17.50 | +2.00 | +12.90% | 17.90 | 15.20 | 39,510,000 | 17.59 | 1.20 | — |
| 25 พ.ค. 69 | 13.40 | 15.50 | +2.30 | +17.42% | 15.60 | 13.30 | 32,630,000 | 15.58 | 1.35 | — |
| 22 พ.ค. 69 | 13.70 | 13.20 | -0.40 | -2.94% | 14.50 | 13.20 | 30,120,000 | 13.26 | 1.59 | — |
| 21 พ.ค. 69 | 14.20 | 13.60 | -0.20 | -1.45% | 14.20 | 13.40 | 12,220,000 | 13.67 | 1.54 | — |
| 20 พ.ค. 69 | 13.00 | 13.80 | +1.00 | +7.81% | 14.00 | 12.60 | 20,430,000 | 13.87 | 1.52 | — |
| 19 พ.ค. 69 | 13.30 | 12.80 | -0.40 | -3.03% | 13.40 | 12.60 | 8,650,000 | 12.86 | 1.64 | — |
| 18 พ.ค. 69 | 12.30 | 13.20 | +1.60 | +13.79% | 13.60 | 11.90 | 25,130,000 | 13.26 | 1.59 | — |
| 15 พ.ค. 69 | 12.60 | 11.60 | -1.60 | -12.12% | 12.60 | 11.30 | 18,260,000 | 13.17 | 1.81 | — |
| 14 พ.ค. 69 | 13.50 | 13.20 | -0.10 | -0.75% | 13.60 | 13.00 | 6,151,000 | 14.99 | 1.59 | — |
| 13 พ.ค. 69 | 13.60 | 13.30 | -0.10 | -0.75% | 14.10 | 12.90 | 12,388,700 | 15.10 | 1.58 | — |
| 12 พ.ค. 69 | 13.10 | 13.40 | +0.50 | +3.88% | 14.30 | 13.00 | 24,539,700 | 15.22 | 1.57 | — |
| 11 พ.ค. 69 | 13.10 | 12.90 | -0.30 | -2.27% | 13.30 | 12.60 | 9,577,200 | 14.65 | 1.63 | — |
| 08 พ.ค. 69 | 11.60 | 13.20 | +1.70 | +14.78% | 13.80 | 11.30 | 32,855,600 | 14.99 | 1.59 | — |
| 07 พ.ค. 69 | 11.80 | 11.50 | -0.30 | -2.54% | 12.50 | 11.20 | 10,932,400 | 13.06 | 1.83 | — |
| 06 พ.ค. 69 | 11.90 | 11.80 | +0.20 | +1.72% | 12.80 | 11.10 | 19,703,200 | 13.40 | 1.78 | — |
| 05 พ.ค. 69 | 9.35 | 11.60 | +2.35 | +25.41% | 12.00 | 9.30 | 27,076,800 | 13.17 | 1.81 | — |
| 30 เม.ย. 69 | 9.50 | 9.25 | +0.60 | +6.94% | 9.75 | 9.20 | 19,311,000 | 10.50 | 2.27 | — |
| 29 เม.ย. 69 | 7.50 | 8.65 | +1.20 | +16.11% | 8.80 | 7.50 | 11,486,400 | 9.82 | 2.43 | — |
| 28 เม.ย. 69 | 7.25 | 7.45 | +0.30 | +4.20% | 7.80 | 7.10 | 6,338,800 | 8.46 | 2.82 | — |
| 27 เม.ย. 69 | 6.75 | 7.15 | +0.40 | +5.93% | 7.25 | 6.75 | 1,501,900 | 8.12 | 2.94 | — |
| 24 เม.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.75 | 272,000 | 7.67 | 3.11 | — |
| 23 เม.ย. 69 | 6.85 | 6.80 | -0.10 | -1.45% | 6.90 | 6.75 | 590,900 | 7.72 | 3.09 | — |
| 22 เม.ย. 69 | 7.05 | 6.90 | -0.15 | -2.13% | 7.15 | 6.80 | 1,833,600 | 7.84 | 3.04 | — |
| 21 เม.ย. 69 | 7.40 | 7.05 | -0.20 | -2.76% | 7.40 | 7.00 | 1,124,200 | 8.01 | 2.98 | — |
| 20 เม.ย. 69 | 7.25 | 7.25 | +0.05 | +0.69% | 7.30 | 7.15 | 359,600 | 8.23 | 2.90 | — |
| 17 เม.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.35 | 7.20 | 604,000 | 8.18 | 2.92 | — |
| 10 เม.ย. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.40 | 7.20 | 509,800 | 8.35 | 2.86 | — |
| 09 เม.ย. 69 | 7.60 | 7.25 | -0.30 | -3.97% | 7.65 | 7.20 | 2,250,300 | 8.23 | 2.90 | — |
| 08 เม.ย. 69 | 7.10 | 7.55 | +0.55 | +7.86% | 7.55 | 7.10 | 4,958,500 | 8.57 | 2.78 | — |
| 07 เม.ย. 69 | 7.15 | 7.00 | -0.15 | -2.10% | 7.15 | 7.00 | 821,600 | 7.95 | 3.00 | — |
| 03 เม.ย. 69 | 7.25 | 7.15 | -0.05 | -0.69% | 7.35 | 7.15 | 1,172,100 | 8.12 | 2.94 | — |
| 02 เม.ย. 69 | 7.20 | 7.20 | +0.05 | +0.70% | 7.40 | 7.05 | 2,254,900 | 8.18 | 2.92 | — |
| 01 เม.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.30 | 7.10 | 1,664,300 | 8.12 | 2.94 | — |
| 31 มี.ค. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.30 | 7.00 | 2,940,900 | 8.18 | 2.92 | — |
| 30 มี.ค. 69 | 6.40 | 7.15 | +0.70 | +10.85% | 7.30 | 6.30 | 3,420,200 | 8.12 | 2.94 | — |
| 27 มี.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 705,500 | 7.32 | 3.26 | — |
| 26 มี.ค. 69 | 6.65 | 6.45 | -0.20 | -3.01% | 6.65 | 6.40 | 759,900 | 7.32 | 3.26 | — |
| 25 มี.ค. 69 | 6.25 | 6.65 | +0.45 | +7.26% | 6.65 | 6.25 | 933,300 | 7.55 | 3.16 | — |
| 24 มี.ค. 69 | 6.35 | 6.20 | -0.05 | -0.80% | 6.35 | 6.15 | 355,900 | 7.04 | 3.39 | — |
| 23 มี.ค. 69 | 6.35 | 6.25 | -0.20 | -3.10% | 6.35 | 6.20 | 696,700 | 7.10 | 3.36 | — |
| 20 มี.ค. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.60 | 6.45 | 610,400 | 7.32 | 3.26 | — |
| 19 มี.ค. 69 | 6.80 | 6.50 | -0.30 | -4.41% | 6.80 | 6.40 | 1,580,900 | 7.38 | 3.23 | — |
| 18 มี.ค. 69 | 7.00 | 6.80 | -0.15 | -2.16% | 7.00 | 6.70 | 1,764,000 | 7.72 | 3.09 | — |
| 17 มี.ค. 69 | 7.05 | 6.95 | 0.00 | 0.00% | 7.10 | 6.90 | 1,416,000 | 7.89 | 3.02 | — |
| 16 มี.ค. 69 | 7.15 | 6.95 | -0.10 | -1.42% | 7.25 | 6.95 | 1,443,900 | 8.01 | 2.98 | — |
| 13 มี.ค. 69 | 7.00 | 7.05 | -0.10 | -1.40% | 7.15 | 6.90 | 1,089,200 | 8.01 | 2.98 | — |
| 12 มี.ค. 69 | 7.10 | 7.15 | +0.10 | +1.42% | 7.20 | 7.05 | 1,144,700 | 8.12 | 2.94 | — |
| 11 มี.ค. 69 | 7.25 | 7.05 | -0.20 | -2.76% | 7.30 | 7.05 | 1,602,600 | 8.01 | 2.98 | — |
| 10 มี.ค. 69 | 7.45 | 7.25 | -0.05 | -0.68% | 7.45 | 7.15 | 1,225,600 | 8.23 | 2.90 | — |
| 09 มี.ค. 69 | 7.05 | 7.30 | -0.20 | -2.67% | 7.35 | 6.95 | 1,197,600 | 8.29 | 2.88 | — |
| 06 มี.ค. 69 | 7.30 | 7.50 | 0.00 | 0.00% | 7.60 | 7.30 | 1,504,900 | 8.52 | 2.80 | — |
| 05 มี.ค. 69 | 7.40 | 7.50 | +0.50 | +7.14% | 7.50 | 7.05 | 2,559,200 | 8.52 | 2.80 | — |
| 04 มี.ค. 69 | 6.95 | 7.00 | -0.40 | -5.41% | 7.05 | 6.65 | 3,497,400 | 7.95 | 3.00 | — |
| 02 มี.ค. 69 | 8.10 | 7.40 | -1.10 | -12.94% | 8.25 | 7.40 | 6,884,100 | 8.40 | 2.03 | — |
| 27 ก.พ. 69 | 7.80 | 8.50 | +0.75 | +9.68% | 8.90 | 7.75 | 10,700,200 | 13.10 | 1.76 | — |
| 26 ก.พ. 69 | 7.85 | 7.75 | 0.00 | 0.00% | 7.85 | 7.60 | 1,226,300 | 11.95 | 1.94 | — |
| 25 ก.พ. 69 | 8.05 | 7.75 | -0.25 | -3.13% | 8.10 | 7.70 | 1,525,100 | 11.95 | 1.94 | — |
| 24 ก.พ. 69 | 7.65 | 8.00 | +0.30 | +3.90% | 8.00 | 7.60 | 1,618,800 | 12.33 | 1.88 | — |
| 23 ก.พ. 69 | 7.85 | 7.70 | -0.10 | -1.28% | 7.95 | 7.50 | 1,595,300 | 11.87 | 1.95 | — |
| 20 ก.พ. 69 | 8.15 | 7.80 | -0.30 | -3.70% | 8.25 | 7.70 | 2,393,200 | 12.02 | 1.92 | — |
| 19 ก.พ. 69 | 8.20 | 8.10 | -0.05 | -0.61% | 8.25 | 7.95 | 3,154,200 | 12.49 | 1.85 | — |
| 18 ก.พ. 69 | 8.40 | 8.15 | -0.10 | -1.21% | 8.50 | 8.05 | 2,729,000 | 12.56 | 1.84 | — |
| 17 ก.พ. 69 | 7.85 | 8.25 | +0.35 | +4.43% | 8.35 | 7.60 | 3,164,000 | 12.72 | 1.82 | — |
| 16 ก.พ. 69 | 7.85 | 7.90 | +0.10 | +1.28% | 8.05 | 7.75 | 1,519,600 | 12.18 | 1.90 | — |
| 13 ก.พ. 69 | 8.15 | 7.80 | -0.30 | -3.70% | 8.15 | 7.70 | 2,674,200 | 12.02 | 1.92 | — |
| 12 ก.พ. 69 | 7.95 | 8.10 | +0.15 | +1.89% | 8.10 | 7.60 | 2,698,500 | 12.49 | 1.85 | — |
| 11 ก.พ. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 8.30 | 7.75 | 3,405,600 | 12.26 | 1.89 | — |
| 10 ก.พ. 69 | 7.40 | 7.95 | +0.85 | +11.97% | 8.00 | 7.35 | 8,851,000 | 12.26 | 1.89 | — |
| 09 ก.พ. 69 | 6.00 | 7.10 | +1.50 | +26.79% | 7.20 | 6.00 | 8,446,300 | 10.95 | 2.11 | — |
| 06 ก.พ. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 1,226,500 | 8.63 | 2.68 | — |
| 05 ก.พ. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 950,800 | 8.79 | 2.63 | — |
| 04 ก.พ. 69 | 5.75 | 5.65 | -0.15 | -2.59% | 5.80 | 5.60 | 1,092,600 | 8.71 | 2.65 | — |
| 03 ก.พ. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.95 | 5.60 | 609,400 | 8.94 | 2.59 | — |
| 02 ก.พ. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.75 | 282,400 | 9.02 | 2.56 | — |
| 30 ม.ค. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 5.95 | 5.80 | 283,300 | 8.94 | 2.59 | — |
| 29 ม.ค. 69 | 5.95 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 236,300 | 9.02 | 2.56 | — |
| 28 ม.ค. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 6.05 | 5.90 | 394,700 | 9.10 | 2.54 | — |
| 27 ม.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.85 | 340,900 | 9.10 | 2.54 | — |
| 26 ม.ค. 69 | 5.95 | 5.85 | -0.20 | -3.31% | 6.00 | 5.80 | 645,900 | 9.02 | 2.56 | — |
| 23 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 535,600 | 9.33 | 2.48 | — |
| 22 ม.ค. 69 | 6.25 | 6.05 | -0.15 | -2.42% | 6.25 | 6.00 | 679,700 | 9.33 | 2.48 | — |
| 21 ม.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 1,142,800 | 9.56 | 2.42 | — |
| 20 ม.ค. 69 | 6.20 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 585,800 | 9.40 | 2.46 | — |
| 19 ม.ค. 69 | 5.95 | 6.10 | +0.15 | +2.52% | 6.25 | 5.95 | 1,217,200 | 9.40 | 2.46 | — |
| 16 ม.ค. 69 | 5.85 | 5.95 | +0.20 | +3.48% | 6.05 | 5.75 | 872,600 | 9.17 | 2.52 | — |
| 15 ม.ค. 69 | 5.60 | 5.75 | +0.25 | +4.55% | 5.85 | 5.50 | 493,800 | 8.86 | 2.61 | — |
| 14 ม.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.65 | 5.45 | 323,000 | 8.48 | 2.73 | — |
| 13 ม.ค. 69 | 5.60 | 5.45 | -0.10 | -1.80% | 5.65 | 5.45 | 553,600 | 8.40 | 2.75 | — |
| 12 ม.ค. 69 | 5.80 | 5.55 | -0.25 | -4.31% | 5.85 | 5.55 | 575,000 | 8.56 | 2.70 | — |