บริษัท จีเอเบิล จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
4.30
+0.02 (+0.47%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.88
/
สูงสุด
4.44
2.88
4.44
ราคาปัจจุบัน 4.30 ·
อยู่ที่ 91% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GABLE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.34 | 4.26 | 156,400 | 7.53 | 7.44 | — |
| 07 ส.ค. 69 | 4.34 | 4.28 | -0.02 | -0.47% | 4.34 | 4.26 | 155,600 | 7.50 | 7.48 | — |
| 06 ส.ค. 69 | 4.36 | 4.30 | -0.06 | -1.38% | 4.36 | 4.28 | 273,700 | 7.53 | 7.44 | — |
| 05 ส.ค. 69 | 4.38 | 4.36 | 0.00 | 0.00% | 4.40 | 4.32 | 834,100 | 7.64 | 7.34 | — |
| 04 ส.ค. 69 | 4.26 | 4.36 | +0.10 | +2.35% | 4.40 | 4.26 | 1,324,800 | 7.64 | 7.34 | — |
| 03 ส.ค. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.30 | 4.24 | 283,100 | 7.46 | 7.51 | — |
| 31 ก.ค. 69 | 4.20 | 4.26 | +0.06 | +1.43% | 4.30 | 4.20 | 131,900 | 7.46 | 7.51 | — |
| 30 ก.ค. 69 | 4.22 | 4.20 | -0.02 | -0.47% | 4.28 | 4.18 | 206,000 | 7.36 | 7.62 | — |
| 27 ก.ค. 69 | 4.28 | 4.22 | -0.04 | -0.94% | 4.30 | 4.22 | 375,700 | 7.39 | 7.58 | — |
| 24 ก.ค. 69 | 4.10 | 4.26 | +0.14 | +3.40% | 4.28 | 4.10 | 643,800 | 7.46 | 7.51 | — |
| 23 ก.ค. 69 | 4.20 | 4.12 | -0.10 | -2.37% | 4.22 | 4.08 | 1,445,100 | 7.22 | 7.77 | — |
| 22 ก.ค. 69 | 4.30 | 4.22 | -0.06 | -1.40% | 4.30 | 4.20 | 506,800 | 7.39 | 7.58 | — |
| 21 ก.ค. 69 | 4.28 | 4.28 | -0.02 | -0.47% | 4.30 | 4.22 | 568,500 | 7.50 | 7.48 | — |
| 20 ก.ค. 69 | 4.26 | 4.30 | +0.04 | +0.94% | 4.34 | 4.26 | 456,200 | 7.53 | 7.44 | — |
| 17 ก.ค. 69 | 4.30 | 4.26 | -0.06 | -1.39% | 4.30 | 4.26 | 217,000 | 7.46 | 7.51 | — |
| 16 ก.ค. 69 | 4.26 | 4.32 | +0.08 | +1.89% | 4.32 | 4.24 | 276,900 | 7.57 | 7.41 | — |
| 15 ก.ค. 69 | 4.28 | 4.24 | -0.08 | -1.85% | 4.34 | 4.18 | 1,279,300 | 7.43 | 7.55 | — |
| 14 ก.ค. 69 | 4.18 | 4.32 | +0.18 | +4.35% | 4.44 | 4.14 | 4,782,000 | 7.57 | 7.41 | — |
| 13 ก.ค. 69 | 4.04 | 4.14 | +0.10 | +2.48% | 4.18 | 4.04 | 1,222,600 | 7.25 | 7.73 | — |
| 10 ก.ค. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.04 | 4.02 | 358,600 | 7.08 | 7.92 | — |
| 09 ก.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.04 | 3.98 | 786,000 | 7.04 | 7.96 | — |
| 08 ก.ค. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.04 | 3.94 | 1,015,300 | 6.97 | 8.04 | — |
| 07 ก.ค. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.08 | 4.00 | 618,600 | 7.04 | 7.96 | — |
| 06 ก.ค. 69 | 4.06 | 4.02 | 0.00 | 0.00% | 4.06 | 4.02 | 373,000 | 7.04 | 7.96 | — |
| 03 ก.ค. 69 | 3.96 | 4.02 | -0.04 | -0.99% | 4.04 | 3.96 | 758,900 | 7.04 | 7.96 | — |
| 02 ก.ค. 69 | 3.92 | 4.06 | +0.14 | +3.57% | 4.06 | 3.92 | 1,719,100 | 7.11 | 7.88 | — |
| 01 ก.ค. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.94 | 3.90 | 301,100 | 6.87 | 8.16 | — |
| 30 มิ.ย. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.94 | 3.90 | 1,358,600 | 6.87 | 8.16 | — |
| 29 มิ.ย. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.94 | 3.90 | 379,700 | 6.83 | 8.21 | — |
| 26 มิ.ย. 69 | 3.90 | 3.94 | +0.02 | +0.51% | 3.94 | 3.90 | 419,500 | 6.90 | 8.12 | — |
| 25 มิ.ย. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.94 | 3.86 | 859,800 | 6.87 | 8.16 | — |
| 24 มิ.ย. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.94 | 3.88 | 306,000 | 6.83 | 8.21 | — |
| 23 มิ.ย. 69 | 3.94 | 3.88 | -0.08 | -2.02% | 3.98 | 3.82 | 665,700 | 6.80 | 8.25 | — |
| 22 มิ.ย. 69 | 3.94 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 145,100 | 6.94 | 8.08 | — |
| 19 มิ.ย. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.00 | 3.94 | 332,500 | 6.94 | 8.08 | — |
| 18 มิ.ย. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.02 | 3.96 | 228,300 | 6.97 | 8.04 | — |
| 17 มิ.ย. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.06 | 3.98 | 531,300 | 7.01 | 8.00 | — |
| 16 มิ.ย. 69 | 4.06 | 4.02 | 0.00 | 0.00% | 4.06 | 4.02 | 120,000 | 7.04 | 7.96 | — |
| 15 มิ.ย. 69 | 3.96 | 4.02 | +0.06 | +1.52% | 4.02 | 3.96 | 500,000 | 7.04 | 7.96 | — |
| 12 มิ.ย. 69 | 3.94 | 3.96 | +0.04 | +1.02% | 3.98 | 3.94 | 190,000 | 6.94 | 8.08 | — |
| 11 มิ.ย. 69 | 3.96 | 3.92 | -0.02 | -0.51% | 3.98 | 3.92 | 270,000 | 6.87 | 8.16 | — |
| 10 มิ.ย. 69 | 4.00 | 3.94 | -0.04 | -1.01% | 4.04 | 3.94 | 310,000 | 6.90 | 8.12 | — |
| 09 มิ.ย. 69 | 4.00 | 3.98 | 0.00 | 0.00% | 4.06 | 3.98 | 870,000 | 6.97 | 8.04 | — |
| 08 มิ.ย. 69 | 3.96 | 3.98 | -0.02 | -0.50% | 4.00 | 3.96 | 460,000 | 6.97 | 8.04 | — |
| 05 มิ.ย. 69 | 4.06 | 4.00 | -0.06 | -1.48% | 4.06 | 3.90 | 3,030,000 | 7.01 | 8.00 | — |
| 04 มิ.ย. 69 | 4.20 | 4.06 | -0.14 | -3.33% | 4.20 | 4.02 | 1,250,000 | 7.11 | 7.88 | — |
| 02 มิ.ย. 69 | 4.26 | 4.20 | -0.04 | -0.94% | 4.26 | 4.16 | 600,000 | 7.36 | 7.62 | — |
| 29 พ.ค. 69 | 4.32 | 4.24 | -0.10 | -2.30% | 4.36 | 4.22 | 780,000 | 7.43 | 7.55 | — |
| 28 พ.ค. 69 | 4.20 | 4.34 | +0.14 | +3.33% | 4.36 | 4.08 | 1,240,000 | 7.60 | 7.37 | — |
| 27 พ.ค. 69 | 4.00 | 4.20 | +0.20 | +5.00% | 4.26 | 4.00 | 4,370,000 | 7.36 | 7.62 | — |
| 26 พ.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 820,000 | 7.01 | 8.00 | — |
| 25 พ.ค. 69 | 4.00 | 3.98 | +0.04 | +1.02% | 4.00 | 3.94 | 400,000 | 6.97 | 8.04 | — |
| 22 พ.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 4.02 | 3.88 | 1,030,000 | 6.90 | 8.12 | — |
| 21 พ.ค. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.92 | 3.88 | 320,000 | 6.87 | 8.16 | — |
| 20 พ.ค. 69 | 3.90 | 3.90 | +0.02 | +0.52% | 3.90 | 3.86 | 110,000 | 6.83 | 8.21 | — |
| 19 พ.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.88 | 3.86 | 90,000 | 6.80 | 8.25 | — |
| 18 พ.ค. 69 | 3.86 | 3.88 | +0.02 | +0.52% | 3.90 | 3.84 | 250,000 | 6.80 | 8.25 | — |
| 15 พ.ค. 69 | 3.86 | 3.86 | +0.02 | +0.52% | 3.86 | 3.80 | 370,000 | 6.76 | 8.29 | — |
| 14 พ.ค. 69 | 3.88 | 3.84 | +0.02 | +0.52% | 3.88 | 3.82 | 344,200 | 6.73 | 8.33 | — |
| 13 พ.ค. 69 | 3.92 | 3.82 | 0.00 | 0.00% | 3.94 | 3.82 | 699,900 | 6.69 | 8.38 | — |
| 12 พ.ค. 69 | 3.88 | 3.82 | -0.02 | -0.52% | 3.90 | 3.78 | 347,300 | 8.70 | 8.38 | — |
| 11 พ.ค. 69 | 3.72 | 3.84 | +0.12 | +3.23% | 3.92 | 3.72 | 858,200 | 8.74 | 8.33 | — |
| 08 พ.ค. 69 | 3.72 | 3.72 | 0.00 | 0.00% | 3.76 | 3.70 | 196,800 | 8.47 | 8.60 | — |
| 07 พ.ค. 69 | 3.68 | 3.72 | +0.04 | +1.09% | 3.74 | 3.68 | 301,100 | 8.47 | 8.60 | — |
| 06 พ.ค. 69 | 3.72 | 3.68 | -0.04 | -1.08% | 3.72 | 3.68 | 580,100 | 8.38 | 8.70 | — |
| 05 พ.ค. 69 | 3.70 | 3.72 | +0.02 | +0.54% | 3.72 | 3.66 | 475,700 | 8.47 | 8.60 | — |
| 30 เม.ย. 69 | 3.70 | 3.70 | -0.32 | -7.96% | 3.74 | 3.68 | 1,298,000 | 8.42 | 8.65 | — |
| 29 เม.ย. 69 | 3.96 | 4.02 | +0.06 | +1.52% | 4.02 | 3.96 | 1,896,900 | 9.15 | 7.96 | — |
| 28 เม.ย. 69 | 3.98 | 3.96 | +0.02 | +0.51% | 3.98 | 3.94 | 409,100 | 9.01 | 8.08 | — |
| 27 เม.ย. 69 | 3.98 | 3.94 | -0.02 | -0.51% | 3.98 | 3.94 | 182,400 | 8.97 | 8.12 | — |
| 24 เม.ย. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.94 | 75,800 | 9.01 | 8.08 | — |
| 23 เม.ย. 69 | 3.98 | 3.94 | -0.02 | -0.51% | 3.98 | 3.94 | 214,100 | 8.97 | 8.12 | — |
| 22 เม.ย. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.96 | 135,600 | 9.01 | 8.08 | — |
| 21 เม.ย. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 130,700 | 9.01 | 8.08 | — |
| 20 เม.ย. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 3.98 | 3.92 | 199,400 | 9.01 | 8.08 | — |
| 17 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.96 | 3.92 | 167,600 | 8.97 | 8.12 | — |
| 10 เม.ย. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.92 | 73,500 | 9.01 | 8.08 | — |
| 09 เม.ย. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 3.96 | 3.90 | 160,400 | 8.97 | 8.12 | — |
| 08 เม.ย. 69 | 3.94 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 536,000 | 9.01 | 8.08 | — |
| 07 เม.ย. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.90 | 210,700 | 9.01 | 8.08 | — |
| 03 เม.ย. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.94 | 81,000 | 9.01 | 8.08 | — |
| 02 เม.ย. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 3.96 | 3.92 | 65,700 | 9.01 | 8.08 | — |
| 01 เม.ย. 69 | 3.90 | 3.94 | +0.06 | +1.55% | 4.00 | 3.90 | 949,300 | 8.97 | 8.12 | — |
| 31 มี.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.92 | 3.86 | 186,500 | 8.83 | 8.25 | — |
| 30 มี.ค. 69 | 3.84 | 3.88 | +0.02 | +0.52% | 3.90 | 3.84 | 141,300 | 8.83 | 8.25 | — |
| 27 มี.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 219,500 | 8.79 | 8.29 | — |
| 26 มี.ค. 69 | 3.90 | 3.86 | -0.04 | -1.03% | 3.90 | 3.84 | 262,500 | 8.79 | 8.29 | — |
| 25 มี.ค. 69 | 3.84 | 3.90 | +0.04 | +1.04% | 3.92 | 3.84 | 235,100 | 8.88 | 8.21 | — |
| 24 มี.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 189,300 | 8.79 | 8.29 | — |
| 23 มี.ค. 69 | 3.86 | 3.86 | -0.04 | -1.03% | 3.88 | 3.82 | 414,500 | 8.79 | 8.29 | — |
| 20 มี.ค. 69 | 3.90 | 3.90 | +0.02 | +0.52% | 3.90 | 3.86 | 189,000 | 8.88 | 8.21 | — |
| 19 มี.ค. 69 | 3.96 | 3.88 | -0.08 | -2.02% | 3.96 | 3.84 | 977,800 | 8.83 | 8.25 | — |
| 18 มี.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 4.00 | 3.94 | 185,400 | 9.01 | 8.08 | — |
| 17 มี.ค. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.96 | 3.90 | 747,800 | 8.97 | 8.12 | — |
| 16 มี.ค. 69 | 3.90 | 3.94 | +0.04 | +1.03% | 3.94 | 3.88 | 353,500 | 8.88 | 8.21 | — |
| 13 มี.ค. 69 | 3.96 | 3.90 | -0.04 | -1.02% | 3.96 | 3.90 | 366,200 | 8.88 | 8.21 | — |
| 12 มี.ค. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.98 | 3.90 | 270,700 | 8.97 | 8.12 | — |
| 11 มี.ค. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 4.00 | 3.94 | 552,900 | 8.97 | 8.12 | — |
| 10 มี.ค. 69 | 3.98 | 3.94 | +0.02 | +0.51% | 3.98 | 3.92 | 576,400 | 8.97 | 8.12 | — |
| 09 มี.ค. 69 | 3.88 | 3.92 | -0.06 | -1.51% | 3.92 | 3.86 | 1,348,200 | 8.92 | 8.16 | — |
| 06 มี.ค. 69 | 3.92 | 3.98 | +0.06 | +1.53% | 4.00 | 3.92 | 458,100 | 9.06 | 8.04 | — |
| 05 มี.ค. 69 | 3.90 | 3.92 | +0.06 | +1.55% | 3.98 | 3.88 | 534,700 | 8.92 | 8.16 | — |
| 04 มี.ค. 69 | 3.90 | 3.86 | -0.12 | -3.02% | 3.90 | 3.72 | 1,678,600 | 8.79 | 8.29 | — |
| 02 มี.ค. 69 | 4.00 | 3.98 | -0.12 | -2.93% | 4.04 | 3.92 | 1,368,400 | 9.06 | 8.04 | — |
| 27 ก.พ. 69 | 4.12 | 4.10 | 0.00 | 0.00% | 4.14 | 4.10 | 818,200 | 9.33 | 7.80 | — |
| 26 ก.พ. 69 | 4.12 | 4.10 | +0.02 | +0.49% | 4.16 | 4.08 | 1,207,900 | 9.33 | 7.80 | — |
| 25 ก.พ. 69 | 4.20 | 4.08 | +0.22 | +5.70% | 4.20 | 4.06 | 3,249,300 | 9.29 | 7.84 | — |
| 24 ก.พ. 69 | 3.78 | 3.86 | +0.06 | +1.58% | 3.88 | 3.76 | 455,600 | 9.17 | 7.00 | — |
| 23 ก.พ. 69 | 3.86 | 3.80 | -0.08 | -2.06% | 3.86 | 3.72 | 430,800 | 9.03 | 7.11 | — |
| 20 ก.พ. 69 | 3.82 | 3.88 | 0.00 | 0.00% | 3.90 | 3.82 | 517,300 | 9.22 | 6.97 | — |
| 19 ก.พ. 69 | 3.72 | 3.88 | +0.14 | +3.74% | 3.90 | 3.72 | 1,215,100 | 9.22 | 6.97 | — |
| 18 ก.พ. 69 | 3.70 | 3.74 | +0.04 | +1.08% | 3.74 | 3.70 | 202,800 | 8.88 | 7.23 | — |
| 17 ก.พ. 69 | 3.70 | 3.70 | +0.04 | +1.09% | 3.70 | 3.64 | 247,900 | 8.79 | 7.31 | — |
| 16 ก.พ. 69 | 3.56 | 3.66 | +0.10 | +2.81% | 3.70 | 3.56 | 814,000 | 8.69 | 7.39 | — |
| 13 ก.พ. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.60 | 3.52 | 322,900 | 8.46 | 7.59 | — |
| 12 ก.พ. 69 | 3.50 | 3.56 | +0.06 | +1.71% | 3.58 | 3.50 | 168,800 | 8.46 | 7.59 | — |
| 11 ก.พ. 69 | 3.54 | 3.50 | -0.04 | -1.13% | 3.54 | 3.48 | 102,400 | 8.31 | 7.72 | — |
| 10 ก.พ. 69 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.48 | 119,000 | 8.41 | 7.64 | — |
| 09 ก.พ. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.46 | 414,800 | 8.36 | 7.68 | — |
| 06 ก.พ. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.46 | 70,900 | 8.31 | 7.72 | — |
| 05 ก.พ. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.48 | 156,800 | 8.31 | 7.72 | — |
| 04 ก.พ. 69 | 3.48 | 3.50 | 0.00 | 0.00% | 3.50 | 3.48 | 84,100 | 8.31 | 7.72 | — |
| 03 ก.พ. 69 | 3.48 | 3.50 | 0.00 | 0.00% | 3.54 | 3.46 | 305,300 | 8.31 | 7.72 | — |
| 02 ก.พ. 69 | 3.50 | 3.50 | -0.02 | -0.57% | 3.50 | 3.46 | 12,600 | 8.31 | 7.72 | — |
| 30 ม.ค. 69 | 3.50 | 3.52 | +0.04 | +1.15% | 3.52 | 3.48 | 97,400 | 8.36 | 7.68 | — |
| 29 ม.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.46 | 26,000 | 8.27 | 7.77 | — |
| 28 ม.ค. 69 | 3.50 | 3.48 | +0.06 | +1.75% | 3.50 | 3.44 | 33,800 | 8.27 | 7.77 | — |
| 27 ม.ค. 69 | 3.50 | 3.42 | -0.08 | -2.29% | 3.50 | 3.42 | 245,400 | 8.12 | 7.90 | — |
| 26 ม.ค. 69 | 3.46 | 3.50 | +0.04 | +1.16% | 3.50 | 3.46 | 37,000 | 8.31 | 7.72 | — |
| 23 ม.ค. 69 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.46 | 130,000 | 8.22 | 7.81 | — |
| 22 ม.ค. 69 | 3.46 | 3.46 | +0.02 | +0.58% | 3.48 | 3.44 | 80,700 | 8.22 | 7.81 | — |
| 21 ม.ค. 69 | 3.46 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 123,500 | 8.17 | 7.86 | — |
| 20 ม.ค. 69 | 3.46 | 3.44 | +0.02 | +0.58% | 3.48 | 3.44 | 118,200 | 8.17 | 7.86 | — |
| 19 ม.ค. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.44 | 3.40 | 154,500 | 8.12 | 7.90 | — |
| 16 ม.ค. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.42 | 3.38 | 69,900 | 8.12 | 7.90 | — |
| 15 ม.ค. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.44 | 3.40 | 54,300 | 8.12 | 7.90 | — |
| 14 ม.ค. 69 | 3.36 | 3.42 | +0.04 | +1.18% | 3.42 | 3.36 | 8,100 | 8.12 | 7.90 | — |
| 13 ม.ค. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.44 | 3.36 | 147,000 | 8.03 | 8.00 | — |
| 12 ม.ค. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.40 | 3.34 | 144,600 | 8.08 | 7.95 | — |
| 09 ม.ค. 69 | 3.36 | 3.38 | +0.02 | +0.60% | 3.42 | 3.36 | 147,100 | 8.03 | 8.00 | — |
| 08 ม.ค. 69 | 3.40 | 3.36 | -0.06 | -1.75% | 3.42 | 3.36 | 208,400 | 7.98 | 8.04 | — |
| 07 ม.ค. 69 | 3.38 | 3.42 | 0.00 | 0.00% | 3.46 | 3.38 | 102,700 | 8.12 | 7.90 | — |
| 06 ม.ค. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.44 | 3.40 | 106,900 | 8.12 | 7.90 | — |
| 05 ม.ค. 69 | 3.38 | 3.44 | +0.02 | +0.58% | 3.46 | 3.36 | 42,300 | 8.17 | 7.86 | — |
| 30 ธ.ค. 68 | 3.40 | 3.42 | +0.02 | +0.59% | 3.44 | 3.40 | 152,700 | 8.12 | 7.90 | — |
| 29 ธ.ค. 68 | 3.40 | 3.40 | +0.06 | +1.80% | 3.40 | 3.36 | 61,200 | 8.08 | 7.95 | — |
| 26 ธ.ค. 68 | 3.38 | 3.34 | -0.02 | -0.60% | 3.42 | 3.34 | 122,600 | 7.93 | 8.09 | — |
| 25 ธ.ค. 68 | 3.38 | 3.36 | -0.02 | -0.59% | 3.38 | 3.32 | 124,400 | 7.98 | 8.04 | — |
| 24 ธ.ค. 68 | 3.38 | 3.38 | 0.00 | 0.00% | 3.38 | 3.32 | 23,900 | 8.03 | 8.00 | — |
| 23 ธ.ค. 68 | 3.38 | 3.38 | +0.02 | +0.60% | 3.38 | 3.32 | 59,100 | 8.03 | 8.00 | — |
| 22 ธ.ค. 68 | 3.34 | 3.36 | +0.04 | +1.20% | 3.38 | 3.34 | 120,800 | 7.98 | 8.04 | — |
| 19 ธ.ค. 68 | 3.30 | 3.32 | +0.02 | +0.61% | 3.38 | 3.30 | 138,400 | 7.89 | 8.14 | — |
| 18 ธ.ค. 68 | 3.40 | 3.30 | -0.10 | -2.94% | 3.40 | 3.30 | 276,100 | 7.84 | 8.19 | — |
| 17 ธ.ค. 68 | 3.40 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 67,300 | 8.08 | 7.95 | — |
| 16 ธ.ค. 68 | 3.36 | 3.40 | +0.04 | +1.19% | 3.42 | 3.36 | 23,200 | 8.08 | 7.95 | — |
| 15 ธ.ค. 68 | 3.50 | 3.36 | -0.12 | -3.45% | 3.50 | 3.36 | 281,700 | 7.98 | 8.04 | — |
| 12 ธ.ค. 68 | 3.54 | 3.48 | -0.04 | -1.14% | 3.54 | 3.44 | 264,100 | 8.27 | 7.77 | — |
| 11 ธ.ค. 68 | 3.50 | 3.52 | +0.02 | +0.57% | 3.54 | 3.44 | 814,400 | 8.36 | 7.68 | — |
| 09 ธ.ค. 68 | 3.30 | 3.50 | +0.22 | +6.71% | 3.50 | 3.30 | 1,435,500 | 8.31 | 7.72 | — |
| 08 ธ.ค. 68 | 3.22 | 3.28 | +0.06 | +1.86% | 3.28 | 3.22 | 285,100 | 7.79 | 8.24 | — |
| 04 ธ.ค. 68 | 3.20 | 3.22 | 0.00 | 0.00% | 3.24 | 3.18 | 116,900 | 7.65 | 8.39 | — |
| 03 ธ.ค. 68 | 3.22 | 3.22 | +0.02 | +0.63% | 3.24 | 3.18 | 99,100 | 7.65 | 8.39 | — |
| 02 ธ.ค. 68 | 3.16 | 3.20 | +0.02 | +0.63% | 3.24 | 3.16 | 152,900 | 7.60 | 8.45 | — |
| 01 ธ.ค. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.14 | 61,600 | 7.55 | 8.50 | — |
| 28 พ.ย. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.14 | 22,800 | 7.55 | 8.50 | — |
| 27 พ.ย. 68 | 3.20 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 3,600 | 7.55 | 8.50 | — |
| 26 พ.ย. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.16 | 25,800 | 7.55 | 8.50 | — |
| 25 พ.ย. 68 | 3.16 | 3.18 | 0.00 | 0.00% | 3.18 | 3.16 | 30,000 | 7.55 | 8.50 | — |
| 24 พ.ย. 68 | 3.14 | 3.18 | +0.04 | +1.27% | 3.18 | 3.14 | 33,200 | 7.55 | 8.50 | — |
| 21 พ.ย. 68 | 3.18 | 3.14 | -0.04 | -1.26% | 3.18 | 3.14 | 210,800 | 7.46 | 8.61 | — |
| 20 พ.ย. 68 | 3.20 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 154,000 | 7.55 | 8.50 | — |
| 19 พ.ย. 68 | 3.16 | 3.18 | +0.04 | +1.27% | 3.20 | 3.16 | 173,100 | 7.55 | 8.50 | — |
| 18 พ.ย. 68 | 3.18 | 3.14 | -0.04 | -1.26% | 3.18 | 3.14 | 128,800 | 7.46 | 8.61 | — |
| 17 พ.ย. 68 | 3.14 | 3.18 | +0.06 | +1.92% | 3.18 | 3.14 | 283,600 | 7.55 | 8.50 | — |
| 14 พ.ย. 68 | 3.18 | 3.12 | +0.14 | +4.70% | 3.20 | 3.06 | 1,989,300 | 7.41 | 8.66 | — |
| 13 พ.ย. 68 | 2.96 | 2.98 | 0.00 | 0.00% | 2.98 | 2.96 | 38,000 | 8.97 | 9.07 | — |
| 12 พ.ย. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 2.94 | 100,400 | 8.97 | 9.07 | — |
| 11 พ.ย. 68 | 2.96 | 2.98 | +0.02 | +0.68% | 2.98 | 2.94 | 210,600 | 8.97 | 9.07 | — |
| 10 พ.ย. 68 | 2.96 | 2.96 | 0.00 | 0.00% | 2.98 | 2.92 | 121,200 | 8.91 | 9.13 | — |
| 07 พ.ย. 68 | 2.94 | 2.96 | +0.06 | +2.07% | 2.96 | 2.92 | 120,100 | 8.91 | 9.13 | — |
| 06 พ.ย. 68 | 2.96 | 2.90 | -0.02 | -0.68% | 2.96 | 2.90 | 231,800 | 8.73 | 9.32 | — |
| 05 พ.ย. 68 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.88 | 59,500 | 8.79 | 9.26 | — |
| 04 พ.ย. 68 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 48,100 | 8.73 | 9.32 | — |
| 03 พ.ย. 68 | 2.92 | 2.90 | +0.02 | +0.69% | 2.92 | 2.90 | 68,800 | 8.73 | 9.32 | — |
| 31 ต.ค. 68 | 2.92 | 2.88 | -0.04 | -1.37% | 2.92 | 2.88 | 260,700 | 8.67 | 9.39 | — |
| 30 ต.ค. 68 | 2.94 | 2.92 | -0.02 | -0.68% | 2.96 | 2.92 | 87,100 | 8.79 | 9.26 | — |
| 29 ต.ค. 68 | 2.96 | 2.94 | -0.02 | -0.68% | 2.96 | 2.94 | 104,600 | 8.85 | 9.19 | — |
| 28 ต.ค. 68 | 2.96 | 2.96 | 0.00 | 0.00% | 2.96 | 2.94 | 86,700 | 8.91 | 9.13 | — |
| 27 ต.ค. 68 | 2.94 | 2.96 | +0.02 | +0.68% | 2.98 | 2.94 | 47,500 | 8.91 | 9.13 | — |
| 24 ต.ค. 68 | 2.92 | 2.94 | -0.02 | -0.68% | 2.96 | 2.92 | 46,700 | 8.85 | 9.19 | — |
| 22 ต.ค. 68 | 2.94 | 2.96 | 0.00 | 0.00% | 2.96 | 2.94 | 37,800 | 8.91 | 9.13 | — |
| 21 ต.ค. 68 | 2.96 | 2.96 | +0.02 | +0.68% | 2.98 | 2.92 | 299,700 | 8.91 | 9.13 | — |
| 20 ต.ค. 68 | 2.90 | 2.94 | +0.02 | +0.68% | 2.98 | 2.90 | 194,300 | 8.85 | 9.19 | — |
| 17 ต.ค. 68 | 2.96 | 2.92 | -0.04 | -1.35% | 2.98 | 2.92 | 343,900 | 8.79 | 9.26 | — |
| 16 ต.ค. 68 | 3.00 | 2.96 | -0.02 | -0.67% | 3.00 | 2.96 | 183,700 | 8.91 | 9.13 | — |
| 15 ต.ค. 68 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 39,900 | 8.97 | 9.07 | — |