บริษัท จีเอฟพีที จำกัด (มหาชน)
SET · ธุรกิจการเกษตร
9.80
0.15 (1.51%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.50
/
สูงสุด
11.50
8.50
11.50
ราคาปัจจุบัน 9.80 ·
อยู่ที่ 43% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GFPT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 9.95 | 9.80 | -0.15 | -1.51% | 9.95 | 9.80 | 1,852,500 | 5.40 | 2.04 | — |
| 28 ต.ค. 69 | 9.95 | 9.95 | 0.00 | 0.00% | 10.00 | 9.90 | 1,122,700 | 5.48 | 2.01 | — |
| 27 ต.ค. 69 | 10.10 | 9.95 | -0.15 | -1.49% | 10.20 | 9.90 | 3,006,800 | 5.48 | 2.01 | — |
| 26 ต.ค. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 1,850,800 | 5.56 | 1.98 | — |
| 22 ต.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 953,000 | 5.56 | 1.98 | — |
| 21 ต.ค. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.20 | 9.90 | 3,997,200 | 5.51 | 2.00 | — |
| 20 ต.ค. 69 | 10.90 | 10.10 | -0.90 | -8.18% | 10.90 | 10.00 | 9,683,000 | 5.56 | 1.98 | — |
| 19 ต.ค. 69 | 11.20 | 11.00 | -0.30 | -2.65% | 11.20 | 10.70 | 4,956,500 | 6.06 | 1.82 | — |
| 15 ต.ค. 69 | 11.10 | 11.30 | +0.20 | +1.80% | 11.30 | 11.10 | 670,500 | 6.22 | 1.77 | — |
| 14 ต.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.30 | 11.10 | 754,000 | 6.11 | 1.80 | — |
| 12 ต.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 580,600 | 6.17 | 1.79 | — |
| 09 ต.ค. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.40 | 11.20 | 618,600 | 6.17 | 1.79 | — |
| 08 ต.ค. 69 | 11.30 | 11.30 | -0.10 | -0.88% | 11.40 | 11.10 | 2,033,500 | 6.22 | 1.77 | — |
| 07 ต.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.30 | 2,288,900 | 6.28 | 1.75 | — |
| 06 ต.ค. 69 | 11.40 | 11.50 | 0.00 | 0.00% | 11.50 | 11.30 | 1,426,100 | 6.33 | 1.74 | — |
| 05 ต.ค. 69 | 11.30 | 11.50 | +0.20 | +1.77% | 11.50 | 11.10 | 6,604,000 | 6.33 | 1.74 | — |
| 02 ต.ค. 69 | 10.90 | 11.30 | +0.30 | +2.73% | 11.30 | 10.80 | 6,794,500 | 6.22 | 1.77 | — |
| 01 ต.ค. 69 | 10.60 | 11.00 | +0.30 | +2.80% | 11.00 | 10.50 | 3,521,100 | 6.06 | 1.82 | — |
| 30 ก.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 3,383,400 | 5.89 | 1.87 | — |
| 29 ก.ย. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.70 | 1,249,600 | 5.89 | 1.87 | — |
| 28 ก.ย. 69 | 10.80 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 1,551,500 | 6.00 | 1.83 | — |
| 25 ก.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 440,400 | 5.89 | 1.87 | — |
| 24 ก.ย. 69 | 10.90 | 10.80 | -0.10 | -0.92% | 11.00 | 10.80 | 632,300 | 5.95 | 1.85 | — |
| 23 ก.ย. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 993,100 | 6.00 | 1.83 | — |
| 22 ก.ย. 69 | 11.20 | 10.90 | -0.20 | -1.80% | 11.20 | 10.80 | 2,457,700 | 6.00 | 1.83 | — |
| 21 ก.ย. 69 | 10.80 | 11.10 | +0.40 | +3.74% | 11.20 | 10.70 | 8,567,200 | 6.11 | 1.80 | — |
| 18 ก.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 2,792,900 | 5.89 | 1.87 | — |
| 17 ก.ย. 69 | 10.50 | 10.70 | +0.20 | +1.90% | 10.80 | 10.50 | 5,770,300 | 5.89 | 1.87 | — |
| 16 ก.ย. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.70 | 10.30 | 11,380,000 | 5.78 | 1.90 | — |
| 15 ก.ย. 69 | 10.70 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 2,381,000 | 5.84 | 1.89 | — |
| 14 ก.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.50 | 3,117,600 | 5.84 | 1.89 | — |
| 11 ก.ย. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.70 | 10.40 | 4,800,300 | 5.84 | 1.89 | — |
| 10 ก.ย. 69 | 10.60 | 10.50 | 0.00 | 0.00% | 10.70 | 10.50 | 3,234,400 | 5.78 | 1.90 | — |
| 09 ก.ย. 69 | 10.40 | 10.50 | +0.30 | +2.94% | 10.60 | 10.40 | 10,176,300 | 5.78 | 1.90 | — |
| 08 ก.ย. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 2,603,700 | 5.62 | 1.96 | — |
| 07 ก.ย. 69 | 10.30 | 10.10 | -0.20 | -1.94% | 10.30 | 10.10 | 2,231,000 | 5.56 | 1.98 | — |
| 04 ก.ย. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.40 | 10.10 | 12,494,500 | 5.67 | 1.94 | — |
| 03 ก.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 9.95 | 2,534,800 | 5.56 | 1.98 | — |
| 02 ก.ย. 69 | 9.85 | 10.00 | +0.05 | +0.50% | 10.00 | 9.85 | 2,090,000 | 5.51 | 2.00 | — |
| 01 ก.ย. 69 | 9.95 | 9.95 | 0.00 | 0.00% | 10.10 | 9.80 | 3,229,800 | 5.48 | 2.01 | — |
| 31 ส.ค. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.90 | 1,262,000 | 5.48 | 2.01 | — |
| 28 ส.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.90 | 3,119,400 | 5.51 | 2.00 | — |
| 27 ส.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 10.00 | 3,033,600 | 5.51 | 2.00 | — |
| 26 ส.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 1,726,400 | 5.56 | 1.98 | — |
| 25 ส.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 2,261,100 | 5.56 | 1.98 | — |
| 24 ส.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 9.90 | 3,647,700 | 5.56 | 1.98 | — |
| 21 ส.ค. 69 | 10.30 | 10.10 | -0.10 | -0.98% | 10.30 | 10.00 | 2,772,000 | 5.56 | 1.98 | — |
| 20 ส.ค. 69 | 10.00 | 10.20 | +0.20 | +2.00% | 10.30 | 10.00 | 4,536,900 | 5.62 | 1.96 | — |
| 19 ส.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 2,293,500 | 5.51 | 2.00 | — |
| 18 ส.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 8,154,800 | 5.56 | 1.98 | — |
| 17 ส.ค. 69 | 9.50 | 10.10 | +0.60 | +6.32% | 10.20 | 9.50 | 12,515,000 | 5.56 | 1.98 | — |
| 14 ส.ค. 69 | 9.70 | 9.50 | -0.20 | -2.06% | 9.85 | 9.50 | 7,589,600 | 5.23 | 2.11 | — |
| 13 ส.ค. 69 | 9.75 | 9.70 | 0.00 | 0.00% | 10.10 | 9.50 | 16,248,700 | 5.34 | 2.06 | — |
| 11 ส.ค. 69 | 9.75 | 9.70 | -0.05 | -0.51% | 9.85 | 9.70 | 2,766,700 | 5.25 | 2.06 | — |
| 10 ส.ค. 69 | 9.90 | 9.75 | -0.15 | -1.52% | 9.90 | 9.75 | 2,985,200 | 5.27 | 2.05 | — |
| 07 ส.ค. 69 | 9.95 | 9.90 | -0.05 | -0.50% | 9.95 | 9.80 | 2,100,600 | 5.35 | 2.02 | — |
| 06 ส.ค. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.85 | 2,957,600 | 5.38 | 2.01 | — |
| 05 ส.ค. 69 | 9.70 | 10.00 | +0.30 | +3.09% | 10.00 | 9.70 | 8,893,900 | 5.41 | 2.00 | — |
| 04 ส.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.80 | 9.70 | 2,719,500 | 5.25 | 2.06 | — |
| 03 ส.ค. 69 | 9.75 | 9.70 | -0.10 | -1.02% | 9.75 | 9.65 | 1,232,500 | 5.25 | 2.06 | — |
| 31 ก.ค. 69 | 9.65 | 9.80 | +0.10 | +1.03% | 9.80 | 9.65 | 3,758,700 | 5.30 | 2.04 | — |
| 30 ก.ค. 69 | 9.50 | 9.70 | +0.15 | +1.57% | 9.75 | 9.50 | 5,313,500 | 5.25 | 2.06 | — |
| 27 ก.ค. 69 | 9.65 | 9.55 | -0.10 | -1.04% | 9.65 | 9.40 | 6,831,700 | 5.17 | 2.09 | — |
| 24 ก.ค. 69 | 9.65 | 9.65 | -0.05 | -0.52% | 9.70 | 9.50 | 3,586,900 | 5.22 | 2.07 | — |
| 23 ก.ค. 69 | 9.65 | 9.70 | +0.05 | +0.52% | 9.85 | 9.65 | 4,680,500 | 5.25 | 2.06 | — |
| 22 ก.ค. 69 | 9.85 | 9.65 | -0.15 | -1.53% | 9.85 | 9.60 | 7,069,600 | 5.22 | 2.07 | — |
| 21 ก.ค. 69 | 9.90 | 9.80 | -0.05 | -0.51% | 9.95 | 9.75 | 6,532,300 | 5.30 | 2.04 | — |
| 20 ก.ค. 69 | 9.75 | 9.85 | +0.25 | +2.60% | 9.85 | 9.70 | 7,177,800 | 5.33 | 2.03 | — |
| 17 ก.ค. 69 | 9.50 | 9.60 | +0.25 | +2.67% | 9.85 | 9.50 | 16,449,700 | 5.19 | 2.08 | — |
| 16 ก.ค. 69 | 9.25 | 9.35 | +0.10 | +1.08% | 9.40 | 9.25 | 3,330,600 | 5.06 | 2.14 | — |
| 15 ก.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.35 | 9.20 | 2,221,400 | 5.00 | 2.16 | — |
| 14 ก.ค. 69 | 9.20 | 9.30 | +0.05 | +0.54% | 9.30 | 9.15 | 1,034,100 | 5.03 | 2.15 | — |
| 13 ก.ค. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.25 | 9.20 | 1,275,700 | 5.00 | 2.16 | — |
| 10 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.25 | 9.10 | 1,688,700 | 4.98 | 2.17 | — |
| 09 ก.ค. 69 | 9.05 | 9.20 | +0.15 | +1.66% | 9.25 | 9.05 | 1,458,100 | 4.98 | 2.17 | — |
| 08 ก.ค. 69 | 9.25 | 9.05 | -0.20 | -2.16% | 9.30 | 9.00 | 2,185,100 | 4.90 | 2.21 | — |
| 07 ก.ค. 69 | 9.45 | 9.25 | -0.20 | -2.12% | 9.45 | 9.20 | 5,061,400 | 5.00 | 2.16 | — |
| 06 ก.ค. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.45 | 9.30 | 2,544,700 | 5.11 | 2.12 | — |
| 03 ก.ค. 69 | 9.20 | 9.30 | +0.05 | +0.54% | 9.40 | 9.20 | 4,545,300 | 5.03 | 2.15 | — |
| 02 ก.ค. 69 | 8.90 | 9.25 | +0.40 | +4.52% | 9.25 | 8.85 | 4,857,500 | 5.00 | 2.16 | — |
| 01 ก.ค. 69 | 9.00 | 8.85 | -0.10 | -1.12% | 9.00 | 8.85 | 1,972,500 | 4.79 | 2.26 | — |
| 30 มิ.ย. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 8.95 | 8.85 | 1,416,400 | 4.84 | 2.23 | — |
| 29 มิ.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 9.00 | 8.85 | 2,437,800 | 4.79 | 2.26 | — |
| 26 มิ.ย. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 1,757,300 | 4.79 | 2.26 | — |
| 25 มิ.ย. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 9.00 | 8.85 | 2,113,500 | 4.84 | 2.23 | — |
| 24 มิ.ย. 69 | 8.60 | 8.95 | +0.35 | +4.07% | 8.95 | 8.60 | 6,164,600 | 4.84 | 2.23 | — |
| 23 มิ.ย. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.60 | 545,300 | 4.65 | 2.33 | — |
| 22 มิ.ย. 69 | 8.65 | 8.60 | 0.00 | 0.00% | 8.70 | 8.60 | 1,514,900 | 4.65 | 2.33 | — |
| 19 มิ.ย. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.55 | 2,829,700 | 4.65 | 2.33 | — |
| 18 มิ.ย. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.70 | 8.55 | 2,172,700 | 4.65 | 2.33 | — |
| 17 มิ.ย. 69 | 8.60 | 8.65 | +0.05 | +0.58% | 8.75 | 8.60 | 1,854,800 | 4.68 | 2.31 | — |
| 16 มิ.ย. 69 | 8.65 | 8.60 | 0.00 | 0.00% | 8.65 | 8.60 | 600,000 | 4.65 | 2.33 | — |
| 15 มิ.ย. 69 | 8.65 | 8.60 | +0.05 | +0.58% | 8.65 | 8.55 | 1,450,000 | 4.65 | 2.33 | — |
| 12 มิ.ย. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.60 | 8.55 | 210,000 | 4.62 | 2.34 | — |
| 11 มิ.ย. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.65 | 8.55 | 1,410,000 | 4.62 | 2.34 | — |
| 10 มิ.ย. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.65 | 8.55 | 1,280,000 | 4.62 | 2.34 | — |
| 09 มิ.ย. 69 | 8.55 | 8.60 | +0.05 | +0.58% | 8.65 | 8.55 | 570,000 | 4.65 | 2.33 | — |
| 08 มิ.ย. 69 | 8.55 | 8.55 | -0.10 | -1.16% | 8.65 | 8.55 | 1,770,000 | 4.62 | 2.34 | — |
| 05 มิ.ย. 69 | 8.65 | 8.65 | +0.05 | +0.58% | 8.65 | 8.60 | 1,840,000 | 4.68 | 2.31 | — |
| 04 มิ.ย. 69 | 8.55 | 8.60 | +0.05 | +0.58% | 8.65 | 8.55 | 1,290,000 | 4.65 | 2.33 | — |
| 02 มิ.ย. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 2,110,000 | 4.62 | 2.34 | — |
| 29 พ.ค. 69 | 8.65 | 8.55 | -0.05 | -0.58% | 8.65 | 8.55 | 1,600,000 | 4.62 | 2.34 | — |
| 28 พ.ค. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.65 | 8.60 | 310,000 | 4.65 | 2.33 | — |
| 27 พ.ค. 69 | 8.65 | 8.65 | +0.05 | +0.58% | 8.65 | 8.55 | 1,200,000 | 4.68 | 2.31 | — |
| 26 พ.ค. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.65 | 8.60 | 820,000 | 4.65 | 2.33 | — |
| 25 พ.ค. 69 | 8.60 | 8.65 | +0.05 | +0.58% | 8.70 | 8.60 | 980,000 | 4.68 | 2.31 | — |
| 22 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.55 | 2,020,000 | 4.65 | 2.33 | — |
| 21 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.55 | 900,000 | 4.65 | 2.33 | — |
| 20 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.55 | 3,280,000 | 4.65 | 2.33 | — |
| 19 พ.ค. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.70 | 8.60 | 870,000 | 4.65 | 2.33 | — |
| 18 พ.ค. 69 | 8.60 | 8.65 | +0.05 | +0.58% | 8.65 | 8.55 | 1,000,000 | 4.68 | 2.31 | — |
| 15 พ.ค. 69 | 8.60 | 8.60 | +0.05 | +0.58% | 8.70 | 8.55 | 2,070,000 | 4.65 | 2.33 | — |
| 14 พ.ค. 69 | 8.75 | 8.55 | -0.20 | -2.29% | 8.80 | 8.50 | 11,733,700 | 4.62 | 2.34 | — |
| 13 พ.ค. 69 | 8.80 | 8.75 | 0.00 | 0.00% | 8.85 | 8.70 | 849,000 | 4.50 | 2.29 | — |
| 12 พ.ค. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.85 | 8.75 | 664,400 | 4.50 | 2.29 | — |
| 11 พ.ค. 69 | 8.95 | 8.70 | -0.25 | -2.79% | 8.95 | 8.60 | 4,741,400 | 4.47 | 2.30 | — |
| 08 พ.ค. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.05 | 8.90 | 2,608,500 | 4.60 | 2.23 | — |
| 07 พ.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.20 | 9.00 | 2,925,900 | 4.63 | 2.22 | — |
| 06 พ.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.15 | 8.95 | 2,550,900 | 4.63 | 2.22 | — |
| 05 พ.ค. 69 | 9.15 | 9.00 | -0.15 | -1.64% | 9.15 | 9.00 | 1,715,100 | 4.63 | 2.22 | — |
| 30 เม.ย. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.00 | 880,100 | 4.70 | 2.19 | — |
| 29 เม.ย. 69 | 9.05 | 9.10 | +0.10 | +1.11% | 9.20 | 8.95 | 5,173,100 | 4.68 | 2.20 | — |
| 28 เม.ย. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.05 | 8.95 | 652,400 | 4.63 | 2.22 | — |
| 27 เม.ย. 69 | 9.05 | 8.95 | -0.10 | -1.10% | 9.05 | 8.95 | 1,226,800 | 4.60 | 2.23 | — |
| 24 เม.ย. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.15 | 8.95 | 1,764,000 | 4.65 | 2.21 | — |
| 23 เม.ย. 69 | 9.20 | 9.10 | -0.10 | -1.09% | 9.20 | 9.10 | 505,400 | 4.68 | 2.20 | — |
| 22 เม.ย. 69 | 9.15 | 9.20 | 0.00 | 0.00% | 9.25 | 9.15 | 969,500 | 4.73 | 2.17 | — |
| 21 เม.ย. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.30 | 9.10 | 1,246,100 | 4.73 | 2.17 | — |
| 20 เม.ย. 69 | 9.25 | 9.15 | -0.15 | -1.61% | 9.25 | 9.10 | 763,200 | 4.70 | 2.19 | — |
| 17 เม.ย. 69 | 9.30 | 9.30 | 0.00 | 0.00% | 9.30 | 9.20 | 824,500 | 4.78 | 2.15 | — |
| 10 เม.ย. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.40 | 9.25 | 976,500 | 4.78 | 2.15 | — |
| 09 เม.ย. 69 | 9.40 | 9.25 | -0.10 | -1.07% | 9.40 | 9.20 | 1,230,500 | 4.75 | 2.16 | — |
| 08 เม.ย. 69 | 9.40 | 9.35 | 0.00 | 0.00% | 9.40 | 9.35 | 676,500 | 4.81 | 2.14 | — |
| 07 เม.ย. 69 | 9.40 | 9.35 | 0.00 | 0.00% | 9.40 | 9.20 | 1,177,400 | 4.81 | 2.14 | — |
| 03 เม.ย. 69 | 9.55 | 9.35 | -0.20 | -2.09% | 9.60 | 9.25 | 5,702,700 | 4.81 | 2.14 | — |
| 02 เม.ย. 69 | 9.45 | 9.55 | +0.10 | +1.06% | 9.70 | 9.45 | 9,233,000 | 4.91 | 2.09 | — |
| 01 เม.ย. 69 | 9.50 | 9.45 | 0.00 | 0.00% | 9.50 | 9.40 | 1,694,900 | 4.86 | 2.12 | — |
| 31 มี.ค. 69 | 9.35 | 9.45 | +0.15 | +1.61% | 9.55 | 9.35 | 3,423,800 | 4.86 | 2.12 | — |
| 30 มี.ค. 69 | 9.35 | 9.30 | -0.10 | -1.06% | 9.60 | 9.30 | 4,754,100 | 4.78 | 2.15 | — |
| 27 มี.ค. 69 | 9.30 | 9.40 | +0.15 | +1.62% | 9.60 | 9.30 | 7,148,400 | 4.83 | 2.13 | — |
| 26 มี.ค. 69 | 9.30 | 9.25 | -0.10 | -1.07% | 9.40 | 9.20 | 2,257,100 | 4.75 | 2.16 | — |
| 25 มี.ค. 69 | 9.10 | 9.35 | +0.25 | +2.75% | 9.40 | 9.10 | 2,422,100 | 4.81 | 2.14 | — |
| 24 มี.ค. 69 | 9.05 | 9.10 | +0.10 | +1.11% | 9.10 | 8.95 | 1,433,200 | 4.68 | 2.20 | — |
| 23 มี.ค. 69 | 9.00 | 9.00 | -0.10 | -1.10% | 9.05 | 8.95 | 1,737,000 | 4.63 | 2.22 | — |
| 20 มี.ค. 69 | 9.20 | 9.10 | 0.00 | 0.00% | 9.20 | 9.10 | 1,923,200 | 4.68 | 2.20 | — |
| 19 มี.ค. 69 | 9.60 | 9.10 | -0.50 | -5.21% | 9.60 | 9.10 | 3,527,400 | 4.68 | 2.20 | — |
| 18 มี.ค. 69 | 9.20 | 9.60 | +0.50 | +5.49% | 9.60 | 9.10 | 5,092,600 | 4.93 | 2.08 | — |
| 17 มี.ค. 69 | 8.85 | 9.10 | +0.30 | +3.41% | 9.20 | 8.85 | 3,074,900 | 4.68 | 2.20 | — |
| 16 มี.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 3,958,900 | 4.57 | 2.25 | — |
| 13 มี.ค. 69 | 9.00 | 8.90 | -0.15 | -1.66% | 9.00 | 8.90 | 1,233,500 | 4.57 | 2.25 | — |
| 12 มี.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 8.95 | 1,479,600 | 4.65 | 2.21 | — |
| 11 มี.ค. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.10 | 8.95 | 1,721,700 | 4.65 | 2.21 | — |
| 10 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.85 | 1,458,600 | 4.63 | 2.22 | — |
| 09 มี.ค. 69 | 8.70 | 9.00 | -0.05 | -0.55% | 9.00 | 8.65 | 2,786,300 | 4.63 | 2.22 | — |
| 06 มี.ค. 69 | 8.90 | 9.05 | 0.00 | 0.00% | 9.05 | 8.80 | 5,756,900 | 4.65 | 2.21 | — |
| 05 มี.ค. 69 | 9.00 | 9.05 | +0.20 | +2.26% | 9.05 | 8.85 | 2,908,800 | 4.65 | 2.21 | — |
| 04 มี.ค. 69 | 9.00 | 8.85 | -0.70 | -7.33% | 9.20 | 8.70 | 5,890,000 | 4.55 | 2.26 | — |
| 02 มี.ค. 69 | 9.60 | 9.55 | -0.20 | -2.05% | 9.70 | 9.50 | 4,369,800 | 4.91 | 2.09 | — |
| 27 ก.พ. 69 | 9.65 | 9.75 | +0.05 | +0.52% | 9.80 | 9.65 | 2,316,800 | 5.01 | 2.05 | — |
| 26 ก.พ. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.75 | 9.60 | 2,421,300 | 4.99 | 2.06 | — |
| 25 ก.พ. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.75 | 9.60 | 4,131,300 | 4.93 | 2.08 | — |
| 24 ก.พ. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.70 | 9.55 | 1,738,500 | 4.99 | 2.06 | — |
| 23 ก.พ. 69 | 9.80 | 9.60 | -0.15 | -1.54% | 9.80 | 9.50 | 5,884,800 | 4.93 | 2.08 | — |
| 20 ก.พ. 69 | 10.10 | 9.75 | -0.35 | -3.47% | 10.10 | 9.75 | 5,677,800 | 5.01 | 2.05 | — |
| 19 ก.พ. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 8,672,700 | 5.19 | 1.98 | — |
| 18 ก.พ. 69 | 9.90 | 10.00 | +0.15 | +1.52% | 10.10 | 9.85 | 5,314,700 | 5.27 | 2.00 | — |
| 17 ก.พ. 69 | 9.75 | 9.85 | +0.15 | +1.55% | 9.90 | 9.70 | 2,192,800 | 5.19 | 2.03 | — |
| 16 ก.พ. 69 | 9.80 | 9.70 | -0.10 | -1.02% | 9.85 | 9.65 | 5,381,900 | 5.11 | 2.06 | — |
| 13 ก.พ. 69 | 9.85 | 9.80 | -0.05 | -0.51% | 9.95 | 9.75 | 4,107,200 | 5.17 | 2.04 | — |
| 12 ก.พ. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.90 | 9.75 | 2,514,900 | 5.19 | 2.03 | — |
| 11 ก.พ. 69 | 9.85 | 9.80 | -0.05 | -0.51% | 9.85 | 9.75 | 4,905,800 | 5.17 | 2.04 | — |
| 10 ก.พ. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.90 | 9.75 | 3,485,700 | 5.19 | 2.03 | — |
| 09 ก.พ. 69 | 9.90 | 9.80 | 0.00 | 0.00% | 9.95 | 9.75 | 4,611,500 | 5.17 | 2.04 | — |
| 06 ก.พ. 69 | 9.75 | 9.80 | 0.00 | 0.00% | 9.90 | 9.70 | 2,164,300 | 5.17 | 2.04 | — |
| 05 ก.พ. 69 | 9.60 | 9.80 | +0.15 | +1.55% | 9.80 | 9.60 | 1,365,500 | 5.17 | 2.04 | — |
| 04 ก.พ. 69 | 9.80 | 9.65 | -0.15 | -1.53% | 9.80 | 9.55 | 1,279,300 | 5.09 | 2.07 | — |
| 03 ก.พ. 69 | 9.50 | 9.80 | +0.30 | +3.16% | 9.80 | 9.50 | 4,160,200 | 5.17 | 2.04 | — |
| 02 ก.พ. 69 | 9.50 | 9.50 | -0.05 | -0.52% | 9.55 | 9.40 | 4,290,000 | 5.01 | 2.11 | — |
| 30 ม.ค. 69 | 9.60 | 9.55 | 0.00 | 0.00% | 9.60 | 9.50 | 1,501,100 | 5.03 | 2.09 | — |
| 29 ม.ค. 69 | 9.70 | 9.55 | -0.10 | -1.04% | 9.70 | 9.50 | 4,405,900 | 5.03 | 2.09 | — |
| 28 ม.ค. 69 | 9.85 | 9.65 | -0.10 | -1.03% | 9.85 | 9.60 | 5,680,600 | 5.09 | 2.07 | — |
| 27 ม.ค. 69 | 9.75 | 9.75 | 0.00 | 0.00% | 9.80 | 9.65 | 7,430,500 | 5.14 | 2.05 | — |
| 26 ม.ค. 69 | 9.85 | 9.75 | -0.05 | -0.51% | 9.85 | 9.70 | 2,674,200 | 5.14 | 2.05 | — |
| 23 ม.ค. 69 | 10.00 | 9.80 | -0.20 | -2.00% | 10.00 | 9.80 | 5,137,500 | 5.17 | 2.04 | — |
| 22 ม.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.95 | 2,562,000 | 5.27 | 2.00 | — |
| 21 ม.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 2,834,100 | 5.32 | 1.98 | — |
| 20 ม.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 659,900 | 5.32 | 1.98 | — |
| 19 ม.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.00 | 2,360,400 | 5.38 | 1.96 | — |
| 16 ม.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.30 | 10.00 | 1,412,700 | 5.43 | 1.94 | — |
| 15 ม.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 1,228,600 | 5.32 | 1.98 | — |
| 14 ม.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 1,602,700 | 5.27 | 2.00 | — |
| 13 ม.ค. 69 | 10.40 | 10.00 | -0.40 | -3.85% | 10.50 | 10.00 | 2,118,600 | 5.27 | 2.00 | — |
| 12 ม.ค. 69 | 10.80 | 10.40 | -0.30 | -2.80% | 10.80 | 10.40 | 1,440,900 | 5.48 | 1.92 | — |
| 09 ม.ค. 69 | 10.50 | 10.70 | +0.30 | +2.88% | 10.90 | 10.40 | 3,855,400 | 5.64 | 1.87 | — |
| 08 ม.ค. 69 | 10.60 | 10.40 | -0.10 | -0.95% | 10.60 | 10.40 | 1,719,800 | 5.48 | 1.92 | — |
| 07 ม.ค. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.70 | 10.30 | 3,532,000 | 5.53 | 1.90 | — |
| 06 ม.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.80 | 10.50 | 5,379,700 | 5.59 | 1.89 | — |
| 05 ม.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 3,624,900 | 5.59 | 1.89 | — |