บริษัท โกลบอล คอนเน็คชั่นส์ จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
5.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.98
/
สูงสุด
5.90
3.98
5.90
ราคาปัจจุบัน 5.50 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 116,400 | 6.37 | 7.45 | — |
| 11 พ.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 207,100 | 6.37 | 7.45 | — |
| 10 พ.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 320,300 | 6.37 | 7.45 | — |
| 09 พ.ย. 69 | 5.30 | 5.55 | +0.30 | +5.71% | 5.65 | 5.25 | 491,500 | 6.42 | 7.39 | — |
| 06 พ.ย. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.25 | 40,200 | 7.01 | 7.81 | — |
| 05 พ.ย. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 24,500 | 7.14 | 7.66 | — |
| 04 พ.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 34,800 | 7.08 | 7.74 | — |
| 03 พ.ย. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 342,600 | 7.08 | 7.74 | — |
| 02 พ.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.25 | 100,700 | 7.14 | 7.66 | — |
| 30 ต.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.30 | 107,800 | 7.14 | 7.66 | — |
| 29 ต.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 72,800 | 7.21 | 7.59 | — |
| 28 ต.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.50 | 5.35 | 48,900 | 7.21 | 7.59 | — |
| 27 ต.ค. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 110,900 | 7.21 | 7.59 | — |
| 26 ต.ค. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.50 | 5.35 | 174,400 | 7.28 | 7.52 | — |
| 22 ต.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 49,500 | 7.14 | 7.66 | — |
| 21 ต.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 137,700 | 7.14 | 7.66 | — |
| 20 ต.ค. 69 | 5.30 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 27,800 | 7.14 | 7.66 | — |
| 19 ต.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 57,000 | 7.14 | 7.66 | — |
| 15 ต.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.30 | 123,000 | 7.08 | 7.74 | — |
| 14 ต.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.30 | 76,200 | 7.08 | 7.74 | — |
| 12 ต.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 66,600 | 7.14 | 7.66 | — |
| 09 ต.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 37,700 | 7.08 | 7.74 | — |
| 08 ต.ค. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 110,500 | 7.08 | 7.74 | — |
| 07 ต.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 5,700 | 7.01 | 7.81 | — |
| 06 ต.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.25 | 169,600 | 7.01 | 7.81 | — |
| 05 ต.ค. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.25 | 109,700 | 7.01 | 7.81 | — |
| 02 ต.ค. 69 | 5.25 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 23,300 | 7.08 | 7.74 | — |
| 01 ต.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.30 | 5.20 | 62,100 | 7.08 | 7.74 | — |
| 30 ก.ย. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 221,700 | 6.94 | 7.88 | — |
| 29 ก.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 203,700 | 7.08 | 7.74 | — |
| 28 ก.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 28,200 | 7.08 | 7.74 | — |
| 25 ก.ย. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 87,300 | 7.01 | 7.81 | — |
| 24 ก.ย. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 88,400 | 7.01 | 7.81 | — |
| 23 ก.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 167,700 | 7.08 | 7.74 | — |
| 22 ก.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 94,200 | 7.08 | 7.74 | — |
| 21 ก.ย. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 93,200 | 7.01 | 7.81 | — |
| 18 ก.ย. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 158,400 | 6.94 | 7.88 | — |
| 17 ก.ย. 69 | 5.20 | 5.25 | 0.00 | 0.00% | 5.25 | 5.20 | 33,600 | 7.01 | 7.81 | — |
| 16 ก.ย. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 67,500 | 7.01 | 7.81 | — |
| 15 ก.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 64,500 | 7.08 | 7.74 | — |
| 14 ก.ย. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 57,500 | 7.01 | 7.81 | — |
| 11 ก.ย. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 163,500 | 7.01 | 7.81 | — |
| 10 ก.ย. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 123,300 | 7.01 | 7.81 | — |
| 09 ก.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 174,700 | 7.08 | 7.74 | — |
| 08 ก.ย. 69 | 5.10 | 5.25 | +0.15 | +2.94% | 5.25 | 5.10 | 171,700 | 7.01 | 7.81 | — |
| 07 ก.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.10 | 147,500 | 6.81 | 8.04 | — |
| 04 ก.ย. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.00 | 246,700 | 6.81 | 8.04 | — |
| 03 ก.ย. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.05 | 409,000 | 6.81 | 8.04 | — |
| 02 ก.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.05 | 256,500 | 6.88 | 7.96 | — |
| 01 ก.ย. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.25 | 5.20 | 140,000 | 6.94 | 7.88 | — |
| 31 ส.ค. 69 | 5.20 | 5.25 | -0.05 | -0.94% | 5.25 | 5.20 | 138,200 | 7.01 | 7.81 | — |
| 28 ส.ค. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 154,900 | 7.08 | 7.74 | — |
| 27 ส.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 258,900 | 7.01 | 7.81 | — |
| 26 ส.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 433,700 | 7.01 | 7.81 | — |
| 25 ส.ค. 69 | 5.45 | 5.30 | -0.05 | -0.93% | 5.45 | 5.30 | 307,800 | 7.08 | 7.74 | — |
| 24 ส.ค. 69 | 5.35 | 5.35 | -0.35 | -6.14% | 5.45 | 5.30 | 1,391,200 | 7.14 | 7.66 | — |
| 21 ส.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 1,378,500 | 7.61 | 7.19 | — |
| 20 ส.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 401,200 | 7.68 | 7.13 | — |
| 19 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 446,200 | 7.61 | 7.19 | — |
| 18 ส.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.85 | 5.70 | 476,500 | 7.61 | 7.19 | — |
| 17 ส.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 580,000 | 7.61 | 7.19 | — |
| 14 ส.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 703,500 | 7.61 | 7.19 | — |
| 13 ส.ค. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 497,100 | 7.68 | 7.13 | — |
| 11 ส.ค. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.85 | 5.60 | 1,102,800 | 7.61 | 7.19 | — |
| 10 ส.ค. 69 | 5.35 | 5.80 | +0.45 | +8.41% | 5.90 | 5.35 | 3,021,200 | 7.74 | 7.07 | — |
| 07 ส.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 267,500 | 10.25 | 7.66 | — |
| 06 ส.ค. 69 | 5.30 | 5.35 | +0.10 | +1.90% | 5.35 | 5.25 | 526,600 | 10.25 | 7.66 | — |
| 05 ส.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.25 | 5.15 | 43,500 | 10.06 | 7.81 | — |
| 04 ส.ค. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.25 | 5.15 | 174,800 | 10.06 | 7.81 | — |
| 03 ส.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 133,000 | 9.87 | 7.96 | — |
| 31 ก.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 64,600 | 9.87 | 7.96 | — |
| 30 ก.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 250,900 | 9.87 | 7.96 | — |
| 27 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 248,600 | 9.87 | 7.96 | — |
| 24 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 120,800 | 9.87 | 7.96 | — |
| 23 ก.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 141,300 | 9.87 | 7.96 | — |
| 22 ก.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 392,800 | 9.77 | 8.04 | — |
| 21 ก.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.05 | 168,600 | 9.77 | 8.04 | — |
| 20 ก.ค. 69 | 4.98 | 5.05 | +0.07 | +1.41% | 5.30 | 4.98 | 182,900 | 9.68 | 8.12 | — |
| 17 ก.ค. 69 | 5.00 | 4.98 | -0.07 | -1.39% | 5.05 | 4.90 | 284,000 | 9.54 | 8.23 | — |
| 16 ก.ค. 69 | 4.98 | 5.05 | +0.07 | +1.41% | 5.10 | 4.98 | 167,400 | 9.68 | 8.12 | — |
| 15 ก.ค. 69 | 4.94 | 4.98 | +0.04 | +0.81% | 4.98 | 4.92 | 110,900 | 9.54 | 8.23 | — |
| 14 ก.ค. 69 | 4.92 | 4.94 | +0.02 | +0.41% | 4.96 | 4.90 | 228,100 | 9.47 | 8.30 | — |
| 13 ก.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.90 | 107,100 | 9.43 | 8.33 | — |
| 10 ก.ค. 69 | 4.86 | 4.90 | +0.02 | +0.41% | 4.92 | 4.86 | 125,000 | 9.39 | 8.37 | — |
| 09 ก.ค. 69 | 4.86 | 4.88 | +0.02 | +0.41% | 4.88 | 4.84 | 90,800 | 9.35 | 8.40 | — |
| 08 ก.ค. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.92 | 4.86 | 167,200 | 9.31 | 8.44 | — |
| 07 ก.ค. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.90 | 4.84 | 91,700 | 9.31 | 8.44 | — |
| 06 ก.ค. 69 | 4.84 | 4.86 | +0.04 | +0.83% | 4.88 | 4.84 | 240,300 | 9.31 | 8.44 | — |
| 03 ก.ค. 69 | 4.80 | 4.82 | +0.02 | +0.42% | 4.84 | 4.80 | 112,700 | 9.24 | 8.51 | — |
| 02 ก.ค. 69 | 4.82 | 4.80 | 0.00 | 0.00% | 4.84 | 4.80 | 148,700 | 9.20 | 8.54 | — |
| 01 ก.ค. 69 | 4.72 | 4.80 | +0.08 | +1.69% | 4.84 | 4.72 | 196,300 | 9.20 | 8.54 | — |
| 30 มิ.ย. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.74 | 4.70 | 122,000 | 9.05 | 8.69 | — |
| 29 มิ.ย. 69 | 4.74 | 4.72 | +0.02 | +0.43% | 4.78 | 4.70 | 374,600 | 9.05 | 8.69 | — |
| 26 มิ.ย. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.70 | 4.66 | 179,500 | 9.01 | 8.72 | — |
| 25 มิ.ย. 69 | 4.58 | 4.68 | +0.10 | +2.18% | 4.72 | 4.58 | 519,900 | 8.97 | 8.76 | — |
| 24 มิ.ย. 69 | 4.54 | 4.58 | +0.04 | +0.88% | 4.58 | 4.54 | 149,700 | 8.78 | 8.95 | — |
| 23 มิ.ย. 69 | 4.56 | 4.54 | -0.02 | -0.44% | 4.56 | 4.54 | 169,500 | 8.70 | 9.03 | — |
| 22 มิ.ย. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.60 | 4.54 | 61,100 | 8.74 | 8.99 | — |
| 19 มิ.ย. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.60 | 4.56 | 51,100 | 8.74 | 8.99 | — |
| 18 มิ.ย. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.58 | 4.54 | 138,900 | 8.74 | 8.99 | — |
| 17 มิ.ย. 69 | 4.54 | 4.54 | +0.02 | +0.44% | 4.54 | 4.52 | 63,000 | 8.70 | 9.03 | — |
| 16 มิ.ย. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.54 | 4.52 | 30,000 | 8.66 | 9.07 | — |
| 15 มิ.ย. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.52 | 4.50 | 80,000 | 8.62 | 9.11 | — |
| 12 มิ.ย. 69 | 4.52 | 4.52 | 0.00 | 0.00% | 4.56 | 4.50 | 270,000 | 8.66 | 9.07 | — |
| 11 มิ.ย. 69 | 4.50 | 4.52 | +0.04 | +0.89% | 4.52 | 4.50 | 50,000 | 8.66 | 9.07 | — |
| 10 มิ.ย. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.46 | 270,000 | 8.59 | 9.15 | — |
| 09 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.48 | 250,000 | 8.62 | 9.11 | — |
| 08 มิ.ย. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.48 | 140,000 | 8.62 | 9.11 | — |
| 05 มิ.ย. 69 | 4.54 | 4.52 | 0.00 | 0.00% | 4.54 | 4.50 | 160,000 | 8.66 | 9.07 | — |
| 04 มิ.ย. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.50 | 130,000 | 8.66 | 9.07 | — |
| 02 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.54 | 4.50 | 350,000 | 8.62 | 9.11 | — |
| 29 พ.ค. 69 | 4.50 | 4.50 | +0.02 | +0.45% | 4.52 | 4.50 | 250,000 | 8.62 | 9.11 | — |
| 28 พ.ค. 69 | 4.52 | 4.48 | -0.02 | -0.44% | 4.54 | 4.48 | 150,000 | 8.59 | 9.15 | — |
| 27 พ.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 240,000 | 8.62 | 9.11 | — |
| 26 พ.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 200,000 | 8.62 | 9.11 | — |
| 25 พ.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.50 | 330,000 | 8.62 | 9.11 | — |
| 22 พ.ค. 69 | 4.46 | 4.50 | +0.02 | +0.45% | 4.52 | 4.46 | 360,000 | 8.62 | 9.11 | — |
| 21 พ.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.50 | 4.48 | 240,000 | 8.59 | 9.15 | — |
| 20 พ.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 350,000 | 8.59 | 9.15 | — |
| 19 พ.ค. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 180,000 | 8.62 | 9.11 | — |
| 18 พ.ค. 69 | 4.56 | 4.50 | +0.02 | +0.45% | 4.56 | 4.48 | 670,000 | 8.62 | 9.11 | — |
| 15 พ.ค. 69 | 4.46 | 4.48 | +0.04 | +0.90% | 4.48 | 4.44 | 200,000 | 8.59 | 9.15 | — |
| 14 พ.ค. 69 | 4.54 | 4.44 | +0.04 | +0.91% | 4.56 | 4.44 | 547,100 | 8.51 | 9.23 | — |
| 13 พ.ค. 69 | 4.40 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 151,900 | 9.91 | 9.32 | — |
| 12 พ.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 116,300 | 9.95 | 9.28 | — |
| 11 พ.ค. 69 | 4.46 | 4.42 | -0.04 | -0.90% | 4.46 | 4.42 | 174,400 | 9.95 | 9.28 | — |
| 08 พ.ค. 69 | 4.46 | 4.46 | 0.00 | 0.00% | 4.48 | 4.44 | 100,900 | 10.04 | 9.19 | — |
| 07 พ.ค. 69 | 4.44 | 4.46 | +0.02 | +0.45% | 4.46 | 4.40 | 114,600 | 10.04 | 9.19 | — |
| 06 พ.ค. 69 | 4.52 | 4.44 | -0.04 | -0.89% | 4.52 | 4.44 | 190,000 | 10.00 | 9.23 | — |
| 05 พ.ค. 69 | 4.44 | 4.48 | +0.06 | +1.36% | 4.50 | 4.44 | 161,400 | 10.09 | 9.15 | — |
| 30 เม.ย. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.38 | 121,200 | 9.95 | 9.28 | — |
| 29 เม.ย. 69 | 4.32 | 4.40 | +0.08 | +1.85% | 4.40 | 4.30 | 340,000 | 9.91 | 9.32 | — |
| 28 เม.ย. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.34 | 4.32 | 20,600 | 9.73 | 9.49 | — |
| 27 เม.ย. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 111,700 | 9.73 | 9.49 | — |
| 24 เม.ย. 69 | 4.30 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 61,400 | 9.68 | 9.53 | — |
| 23 เม.ย. 69 | 4.32 | 4.28 | -0.02 | -0.47% | 4.32 | 4.28 | 51,700 | 9.64 | 9.58 | — |
| 22 เม.ย. 69 | 4.36 | 4.30 | -0.04 | -0.92% | 4.36 | 4.28 | 125,200 | 9.68 | 9.53 | — |
| 21 เม.ย. 69 | 4.28 | 4.34 | +0.04 | +0.93% | 4.36 | 4.26 | 101,700 | 9.77 | 9.45 | — |
| 20 เม.ย. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.32 | 4.26 | 62,100 | 9.68 | 9.53 | — |
| 17 เม.ย. 69 | 4.36 | 4.32 | -0.02 | -0.46% | 4.36 | 4.32 | 132,400 | 9.73 | 9.49 | — |
| 10 เม.ย. 69 | 4.38 | 4.34 | -0.02 | -0.46% | 4.38 | 4.34 | 107,300 | 9.77 | 9.45 | — |
| 09 เม.ย. 69 | 4.40 | 4.36 | -0.28 | -6.03% | 4.40 | 4.34 | 638,500 | 9.82 | 9.40 | — |
| 08 เม.ย. 69 | 4.62 | 4.64 | 0.00 | 0.00% | 4.66 | 4.62 | 957,000 | 10.45 | 8.84 | — |
| 07 เม.ย. 69 | 4.62 | 4.64 | +0.02 | +0.43% | 4.64 | 4.60 | 345,500 | 10.45 | 8.84 | — |
| 03 เม.ย. 69 | 4.60 | 4.62 | 0.00 | 0.00% | 4.64 | 4.58 | 293,400 | 10.40 | 8.87 | — |
| 02 เม.ย. 69 | 4.64 | 4.62 | +0.02 | +0.43% | 4.64 | 4.58 | 277,600 | 10.40 | 8.87 | — |
| 01 เม.ย. 69 | 4.52 | 4.60 | +0.06 | +1.32% | 4.62 | 4.52 | 539,400 | 10.36 | 8.91 | — |
| 31 มี.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.54 | 4.52 | 211,000 | 10.22 | 9.03 | — |
| 30 มี.ค. 69 | 4.46 | 4.52 | +0.06 | +1.35% | 4.56 | 4.46 | 195,700 | 10.18 | 9.07 | — |
| 27 มี.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.48 | 4.46 | 136,500 | 10.04 | 9.19 | — |
| 26 มี.ค. 69 | 4.48 | 4.48 | +0.02 | +0.45% | 4.48 | 4.46 | 155,000 | 10.09 | 9.15 | — |
| 25 มี.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.50 | 4.44 | 286,700 | 10.04 | 9.19 | — |
| 24 มี.ค. 69 | 4.42 | 4.48 | 0.00 | 0.00% | 4.50 | 4.42 | 122,700 | 10.09 | 9.15 | — |
| 23 มี.ค. 69 | 4.40 | 4.48 | +0.08 | +1.82% | 4.56 | 4.40 | 544,100 | 10.09 | 9.15 | — |
| 20 มี.ค. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.40 | 136,200 | 9.91 | 9.32 | — |
| 19 มี.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 243,900 | 9.95 | 9.28 | — |
| 18 มี.ค. 69 | 4.44 | 4.42 | -0.06 | -1.34% | 4.48 | 4.40 | 198,600 | 9.95 | 9.28 | — |
| 17 มี.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.36 | 426,900 | 10.09 | 9.15 | — |
| 16 มี.ค. 69 | 4.50 | 4.48 | +0.06 | +1.36% | 4.54 | 4.46 | 261,900 | 9.95 | 9.28 | — |
| 13 มี.ค. 69 | 4.46 | 4.42 | 0.00 | 0.00% | 4.46 | 4.40 | 95,000 | 9.95 | 9.28 | — |
| 12 มี.ค. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.46 | 4.40 | 98,200 | 9.95 | 9.28 | — |
| 11 มี.ค. 69 | 4.38 | 4.40 | +0.04 | +0.92% | 4.42 | 4.36 | 43,000 | 9.91 | 9.32 | — |
| 10 มี.ค. 69 | 4.32 | 4.36 | +0.04 | +0.93% | 4.40 | 4.32 | 43,100 | 9.82 | 9.40 | — |
| 09 มี.ค. 69 | 4.28 | 4.32 | 0.00 | 0.00% | 4.32 | 4.28 | 102,300 | 9.73 | 9.49 | — |
| 06 มี.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.34 | 4.28 | 149,000 | 9.73 | 9.49 | — |
| 05 มี.ค. 69 | 4.28 | 4.30 | +0.04 | +0.94% | 4.40 | 4.26 | 236,200 | 9.68 | 9.53 | — |
| 04 มี.ค. 69 | 4.42 | 4.26 | -0.18 | -4.05% | 4.42 | 4.18 | 791,400 | 9.59 | 9.62 | — |
| 02 มี.ค. 69 | 4.50 | 4.44 | -0.04 | -0.89% | 4.50 | 4.44 | 328,800 | 10.00 | 9.23 | — |
| 27 ก.พ. 69 | 4.54 | 4.48 | 0.00 | 0.00% | 4.54 | 4.48 | 635,200 | 10.09 | 9.15 | — |
| 26 ก.พ. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.54 | 4.46 | 276,600 | 10.09 | 9.15 | — |
| 25 ก.พ. 69 | 4.42 | 4.46 | +0.04 | +0.90% | 4.48 | 4.42 | 230,100 | 10.04 | 9.19 | — |
| 24 ก.พ. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.42 | 4.38 | 158,400 | 9.95 | 9.28 | — |
| 23 ก.พ. 69 | 4.44 | 4.42 | -0.04 | -0.90% | 4.48 | 4.42 | 426,800 | 9.95 | 9.28 | — |
| 20 ก.พ. 69 | 4.40 | 4.46 | +0.10 | +2.29% | 4.48 | 4.36 | 691,800 | 10.04 | 9.19 | — |
| 19 ก.พ. 69 | 4.34 | 4.36 | +0.04 | +0.93% | 4.36 | 4.34 | 206,800 | 9.55 | 9.17 | — |
| 18 ก.พ. 69 | 4.28 | 4.32 | +0.04 | +0.93% | 4.34 | 4.28 | 64,900 | 9.47 | 9.26 | — |
| 17 ก.พ. 69 | 4.26 | 4.28 | 0.00 | 0.00% | 4.28 | 4.24 | 120,800 | 9.38 | 9.35 | — |
| 16 ก.พ. 69 | 4.18 | 4.28 | +0.10 | +2.39% | 4.28 | 4.18 | 79,400 | 9.38 | 9.35 | — |
| 13 ก.พ. 69 | 4.10 | 4.18 | +0.08 | +1.95% | 4.18 | 4.10 | 176,600 | 9.16 | 9.57 | — |
| 12 ก.พ. 69 | 4.06 | 4.10 | +0.04 | +0.99% | 4.12 | 4.06 | 215,300 | 8.98 | 9.76 | — |
| 11 ก.พ. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.06 | 182,700 | 8.90 | 9.85 | — |
| 10 ก.พ. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.08 | 4.04 | 216,600 | 8.85 | 9.90 | — |
| 09 ก.พ. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.04 | 4.02 | 154,100 | 8.85 | 9.90 | — |
| 06 ก.พ. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.04 | 4.02 | 116,000 | 8.85 | 9.90 | — |
| 05 ก.พ. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 219,600 | 8.81 | 9.95 | — |
| 04 ก.พ. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 4.00 | 4,900 | 8.81 | 9.95 | — |
| 03 ก.พ. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 4.00 | 230,800 | 8.76 | 10.00 | — |
| 02 ก.พ. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.02 | 4.00 | 289,200 | 8.81 | 9.95 | — |
| 30 ม.ค. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 4.00 | 567,900 | 8.81 | 9.95 | — |
| 29 ม.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 4.00 | 152,300 | 8.76 | 10.00 | — |
| 28 ม.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.04 | 4.00 | 339,500 | 8.81 | 9.95 | — |
| 27 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 4.00 | 323,200 | 8.76 | 10.00 | — |
| 26 ม.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.98 | 314,000 | 8.76 | 10.00 | — |
| 23 ม.ค. 69 | 4.00 | 3.98 | 0.00 | 0.00% | 4.00 | 3.98 | 390,700 | 8.72 | 10.05 | — |
| 22 ม.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 194,900 | 8.72 | 10.05 | — |
| 21 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 363,900 | 8.76 | 10.00 | — |
| 20 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 149,400 | 8.76 | 10.00 | — |
| 19 ม.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.98 | 84,000 | 8.76 | 10.00 | — |