บริษัท สยามโกลบอลเฮ้าส์ จำกัด (มหาชน)
SET · พาณิชย์
7.20
0.10 (1.37%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.25
/
สูงสุด
8.60
5.25
8.60
ราคาปัจจุบัน 7.20 ·
อยู่ที่ 58% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GLOBAL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.25 | 7.10 | 9,446,500 | 14.73 | 2.47 | — |
| 05 พ.ย. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 10,685,700 | 14.93 | 2.43 | — |
| 04 พ.ย. 69 | 7.15 | 7.30 | +0.15 | +2.10% | 7.30 | 7.15 | 11,437,000 | 14.93 | 2.43 | — |
| 03 พ.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.35 | 7.15 | 23,330,000 | 14.63 | 2.48 | — |
| 02 พ.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.25 | 7.05 | 17,230,200 | 14.73 | 2.47 | — |
| 30 ต.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.00 | 8,307,100 | 14.63 | 2.48 | — |
| 29 ต.ค. 69 | 7.05 | 7.20 | +0.25 | +3.60% | 7.25 | 7.00 | 47,995,200 | 14.73 | 2.47 | — |
| 28 ต.ค. 69 | 7.05 | 6.95 | 0.00 | 0.00% | 7.10 | 6.90 | 17,067,400 | 14.22 | 2.55 | — |
| 27 ต.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 7.00 | 6.75 | 9,592,500 | 15.09 | 2.55 | — |
| 26 ต.ค. 69 | 6.85 | 6.85 | +0.05 | +0.74% | 6.85 | 6.70 | 8,952,000 | 14.88 | 2.59 | — |
| 22 ต.ค. 69 | 6.70 | 6.80 | +0.10 | +1.49% | 6.85 | 6.70 | 11,629,600 | 14.77 | 2.61 | — |
| 21 ต.ค. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.80 | 6.65 | 8,954,500 | 14.55 | 2.65 | — |
| 20 ต.ค. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.95 | 6.70 | 24,841,900 | 14.77 | 2.61 | — |
| 19 ต.ค. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 10,063,100 | 14.66 | 2.63 | — |
| 15 ต.ค. 69 | 6.60 | 6.80 | +0.15 | +2.26% | 6.80 | 6.60 | 16,554,200 | 14.77 | 2.61 | — |
| 14 ต.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 16,419,900 | 14.44 | 2.67 | — |
| 12 ต.ค. 69 | 6.55 | 6.65 | +0.10 | +1.53% | 6.75 | 6.55 | 22,611,600 | 14.44 | 2.67 | — |
| 09 ต.ค. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.60 | 6.50 | 7,027,900 | 14.22 | 2.71 | — |
| 08 ต.ค. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.45 | 8,526,700 | 14.12 | 2.73 | — |
| 07 ต.ค. 69 | 6.45 | 6.60 | +0.15 | +2.33% | 6.65 | 6.45 | 22,061,600 | 14.33 | 2.69 | — |
| 06 ต.ค. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 11,512,100 | 14.01 | 2.75 | — |
| 05 ต.ค. 69 | 6.70 | 6.50 | -0.15 | -2.26% | 6.70 | 6.50 | 20,156,000 | 14.12 | 2.73 | — |
| 02 ต.ค. 69 | 6.35 | 6.65 | +0.35 | +5.56% | 6.65 | 6.35 | 43,615,800 | 14.44 | 2.67 | — |
| 01 ต.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.40 | 6.20 | 19,883,400 | 13.68 | 2.82 | — |
| 30 ก.ย. 69 | 6.45 | 6.25 | -0.15 | -2.34% | 6.50 | 6.25 | 27,695,700 | 13.57 | 2.84 | — |
| 29 ก.ย. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.40 | 11,166,000 | 13.90 | 2.77 | — |
| 28 ก.ย. 69 | 6.80 | 6.45 | 0.00 | 0.00% | 6.85 | 6.40 | 83,502,100 | 14.01 | 2.75 | — |
| 25 ก.ย. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.50 | 6.35 | 11,640,700 | 14.01 | 2.75 | — |
| 24 ก.ย. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 4,502,400 | 13.90 | 2.77 | — |
| 23 ก.ย. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.65 | 6.50 | 13,236,600 | 14.12 | 2.73 | — |
| 22 ก.ย. 69 | 6.60 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 10,456,400 | 14.01 | 2.75 | — |
| 21 ก.ย. 69 | 6.60 | 6.55 | 0.00 | 0.00% | 6.60 | 6.45 | 4,530,100 | 14.22 | 2.71 | — |
| 18 ก.ย. 69 | 6.45 | 6.55 | +0.15 | +2.34% | 6.55 | 6.35 | 9,986,400 | 14.22 | 2.71 | — |
| 17 ก.ย. 69 | 6.45 | 6.40 | 0.00 | 0.00% | 6.55 | 6.40 | 11,108,100 | 13.90 | 2.77 | — |
| 16 ก.ย. 69 | 6.55 | 6.40 | -0.10 | -1.54% | 6.55 | 6.35 | 5,655,700 | 13.90 | 2.77 | — |
| 15 ก.ย. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.60 | 6.50 | 4,519,100 | 14.12 | 2.73 | — |
| 14 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.55 | 6.45 | 6,277,700 | 14.01 | 2.75 | — |
| 11 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 7,592,900 | 14.01 | 2.75 | — |
| 10 ก.ย. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.65 | 6.50 | 14,098,500 | 14.12 | 2.73 | — |
| 09 ก.ย. 69 | 6.75 | 6.60 | -0.15 | -2.22% | 6.75 | 6.60 | 6,028,100 | 14.33 | 2.69 | — |
| 08 ก.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 4,828,600 | 14.66 | 2.63 | — |
| 07 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.95 | 6.75 | 7,159,400 | 14.77 | 2.61 | — |
| 04 ก.ย. 69 | 6.75 | 6.80 | +0.10 | +1.49% | 6.95 | 6.75 | 11,365,200 | 14.77 | 2.61 | — |
| 03 ก.ย. 69 | 6.75 | 6.70 | +0.05 | +0.75% | 6.90 | 6.70 | 12,456,900 | 14.55 | 2.65 | — |
| 02 ก.ย. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.85 | 6.60 | 9,812,000 | 14.44 | 2.67 | — |
| 01 ก.ย. 69 | 6.95 | 6.75 | -0.20 | -2.88% | 6.95 | 6.75 | 11,094,400 | 14.66 | 2.63 | — |
| 31 ส.ค. 69 | 7.05 | 6.95 | -0.15 | -2.11% | 7.05 | 6.95 | 12,366,000 | 15.09 | 2.55 | — |
| 28 ส.ค. 69 | 7.20 | 7.10 | -0.05 | -0.70% | 7.20 | 7.05 | 8,288,700 | 15.42 | 2.50 | — |
| 27 ส.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.30 | 7.10 | 15,959,500 | 15.53 | 2.48 | — |
| 26 ส.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 13,026,400 | 15.53 | 2.48 | — |
| 25 ส.ค. 69 | 7.10 | 7.15 | +0.10 | +1.42% | 7.20 | 7.05 | 12,391,000 | 15.53 | 2.48 | — |
| 24 ส.ค. 69 | 7.30 | 7.05 | -0.20 | -2.76% | 7.35 | 7.05 | 18,834,200 | 15.31 | 2.52 | — |
| 21 ส.ค. 69 | 7.35 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 8,980,000 | 15.74 | 2.45 | — |
| 20 ส.ค. 69 | 7.40 | 7.30 | -0.05 | -0.68% | 7.55 | 7.30 | 11,957,400 | 15.85 | 2.43 | — |
| 19 ส.ค. 69 | 7.45 | 7.35 | -0.10 | -1.34% | 7.55 | 7.35 | 7,316,400 | 15.96 | 2.42 | — |
| 18 ส.ค. 69 | 7.55 | 7.45 | -0.15 | -1.97% | 7.60 | 7.40 | 7,265,200 | 16.18 | 2.38 | — |
| 17 ส.ค. 69 | 7.30 | 7.60 | +0.30 | +4.11% | 7.65 | 7.30 | 12,832,700 | 16.50 | 2.34 | — |
| 14 ส.ค. 69 | 7.50 | 7.30 | -0.25 | -3.31% | 7.50 | 7.20 | 19,335,200 | 15.85 | 2.43 | — |
| 13 ส.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.40 | 12,315,100 | 16.40 | 2.35 | — |
| 11 ส.ค. 69 | 7.65 | 7.50 | -0.20 | -2.60% | 7.75 | 7.45 | 18,402,000 | 16.29 | 2.37 | — |
| 10 ส.ค. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.80 | 7.65 | 14,695,200 | 16.72 | 2.31 | — |
| 07 ส.ค. 69 | 7.55 | 7.65 | +0.05 | +0.66% | 7.70 | 7.55 | 14,558,800 | 16.61 | 2.32 | — |
| 06 ส.ค. 69 | 7.90 | 7.60 | -0.30 | -3.80% | 7.90 | 7.55 | 41,893,600 | 16.50 | 2.34 | — |
| 05 ส.ค. 69 | 8.10 | 7.90 | -0.10 | -1.25% | 8.25 | 7.80 | 35,878,800 | 17.16 | 2.25 | — |
| 04 ส.ค. 69 | 8.15 | 8.00 | +0.40 | +5.26% | 8.15 | 7.80 | 84,518,100 | 17.37 | 2.22 | — |
| 03 ส.ค. 69 | 7.40 | 7.60 | +0.20 | +2.70% | 7.70 | 7.35 | 27,118,700 | 19.85 | 2.34 | — |
| 31 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.60 | 7.30 | 19,295,600 | 19.33 | 2.40 | — |
| 30 ก.ค. 69 | 7.25 | 7.40 | +0.15 | +2.07% | 7.40 | 7.15 | 16,487,400 | 19.33 | 2.40 | — |
| 27 ก.ค. 69 | 7.15 | 7.25 | +0.20 | +2.84% | 7.35 | 7.10 | 21,936,000 | 18.94 | 2.45 | — |
| 24 ก.ค. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.10 | 6.85 | 13,113,300 | 18.42 | 2.52 | — |
| 23 ก.ค. 69 | 7.20 | 7.00 | -0.20 | -2.78% | 7.25 | 6.95 | 15,084,800 | 18.28 | 2.54 | — |
| 22 ก.ค. 69 | 7.35 | 7.20 | -0.15 | -2.04% | 7.40 | 7.10 | 14,333,700 | 18.81 | 2.47 | — |
| 21 ก.ค. 69 | 7.40 | 7.35 | 0.00 | 0.00% | 7.45 | 7.30 | 16,448,200 | 19.20 | 2.42 | — |
| 20 ก.ค. 69 | 7.40 | 7.35 | -0.10 | -1.34% | 7.55 | 7.30 | 19,199,800 | 19.20 | 2.42 | — |
| 17 ก.ค. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.50 | 7.35 | 10,955,500 | 19.46 | 2.38 | — |
| 16 ก.ค. 69 | 7.65 | 7.55 | 0.00 | 0.00% | 7.65 | 7.45 | 12,927,500 | 19.72 | 2.35 | — |
| 15 ก.ค. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.85 | 7.50 | 22,069,300 | 19.72 | 2.35 | — |
| 14 ก.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.75 | 7.30 | 33,325,300 | 19.59 | 2.37 | — |
| 13 ก.ค. 69 | 7.30 | 7.40 | 0.00 | 0.00% | 7.50 | 7.20 | 23,362,000 | 19.33 | 2.40 | — |
| 10 ก.ค. 69 | 7.20 | 7.40 | +0.25 | +3.50% | 7.40 | 7.15 | 26,584,000 | 19.33 | 2.40 | — |
| 09 ก.ค. 69 | 6.95 | 7.15 | +0.25 | +3.62% | 7.15 | 6.85 | 20,652,300 | 18.68 | 2.48 | — |
| 08 ก.ค. 69 | 7.25 | 6.90 | -0.35 | -4.83% | 7.25 | 6.85 | 29,142,800 | 18.02 | 2.57 | — |
| 07 ก.ค. 69 | 7.15 | 7.25 | +0.10 | +1.40% | 7.30 | 7.10 | 16,524,000 | 18.94 | 2.45 | — |
| 06 ก.ค. 69 | 7.05 | 7.15 | +0.15 | +2.14% | 7.30 | 7.00 | 42,414,900 | 18.68 | 2.48 | — |
| 03 ก.ค. 69 | 7.00 | 7.00 | +0.10 | +1.45% | 7.25 | 6.95 | 33,573,200 | 18.28 | 2.54 | — |
| 02 ก.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 7.00 | 6.80 | 17,601,700 | 18.02 | 2.57 | — |
| 01 ก.ค. 69 | 7.20 | 6.90 | -0.20 | -2.82% | 7.20 | 6.80 | 22,594,600 | 18.02 | 2.57 | — |
| 30 มิ.ย. 69 | 6.95 | 7.10 | +0.15 | +2.16% | 7.20 | 6.85 | 18,527,400 | 18.55 | 2.50 | — |
| 29 มิ.ย. 69 | 7.10 | 6.95 | -0.05 | -0.71% | 7.10 | 6.90 | 16,831,100 | 18.15 | 2.55 | — |
| 26 มิ.ย. 69 | 6.70 | 7.00 | +0.30 | +4.48% | 7.05 | 6.65 | 31,059,400 | 18.28 | 2.54 | — |
| 25 มิ.ย. 69 | 6.50 | 6.70 | +0.25 | +3.88% | 6.80 | 6.45 | 28,435,200 | 17.50 | 2.65 | — |
| 24 มิ.ย. 69 | 6.20 | 6.45 | +0.25 | +4.03% | 6.50 | 6.20 | 12,159,000 | 16.85 | 2.75 | — |
| 23 มิ.ย. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.35 | 6.20 | 8,885,900 | 16.20 | 2.86 | — |
| 22 มิ.ย. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 3,878,700 | 16.46 | 2.82 | — |
| 19 มิ.ย. 69 | 6.40 | 6.25 | -0.10 | -1.57% | 6.45 | 6.25 | 15,420,900 | 16.33 | 2.84 | — |
| 18 มิ.ย. 69 | 6.50 | 6.35 | -0.15 | -2.31% | 6.55 | 6.35 | 7,535,100 | 16.59 | 2.80 | — |
| 17 มิ.ย. 69 | 6.40 | 6.50 | +0.15 | +2.36% | 6.55 | 6.35 | 17,641,800 | 16.98 | 2.73 | — |
| 16 มิ.ย. 69 | 6.40 | 6.35 | -0.10 | -1.55% | 6.50 | 6.30 | 12,570,000 | 16.59 | 2.80 | — |
| 15 มิ.ย. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.25 | 20,410,000 | 16.85 | 2.75 | — |
| 12 มิ.ย. 69 | 6.25 | 6.45 | +0.30 | +4.88% | 6.50 | 6.20 | 24,380,000 | 16.85 | 2.75 | — |
| 11 มิ.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.25 | 6.15 | 10,780,000 | 16.06 | 2.89 | — |
| 10 มิ.ย. 69 | 6.30 | 6.15 | -0.15 | -2.38% | 6.30 | 6.15 | 16,810,000 | 16.06 | 2.89 | — |
| 09 มิ.ย. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.45 | 6.20 | 21,230,000 | 16.46 | 2.82 | — |
| 08 มิ.ย. 69 | 6.40 | 6.30 | -0.25 | -3.82% | 6.50 | 6.30 | 25,650,000 | 16.46 | 2.82 | — |
| 05 มิ.ย. 69 | 6.80 | 6.55 | -0.25 | -3.68% | 6.80 | 6.35 | 51,030,000 | 17.11 | 2.71 | — |
| 04 มิ.ย. 69 | 7.20 | 6.80 | -0.55 | -7.48% | 7.25 | 6.65 | 50,040,000 | 17.76 | 2.61 | — |
| 02 มิ.ย. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.20 | 14,430,000 | 19.20 | 2.42 | — |
| 29 พ.ค. 69 | 7.30 | 7.40 | +0.05 | +0.68% | 7.45 | 7.15 | 13,340,000 | 19.33 | 2.40 | — |
| 28 พ.ค. 69 | 7.40 | 7.35 | 0.00 | 0.00% | 7.40 | 7.15 | 11,760,000 | 19.20 | 2.42 | — |
| 27 พ.ค. 69 | 7.60 | 7.35 | -0.15 | -2.00% | 7.60 | 7.30 | 10,390,000 | 19.20 | 2.42 | — |
| 26 พ.ค. 69 | 7.65 | 7.50 | -0.20 | -2.60% | 7.65 | 7.45 | 21,530,000 | 19.59 | 2.37 | — |
| 25 พ.ค. 69 | 7.50 | 7.70 | +0.25 | +3.36% | 7.70 | 7.50 | 21,020,000 | 20.11 | 2.31 | — |
| 22 พ.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.30 | 14,530,000 | 19.46 | 2.38 | — |
| 21 พ.ค. 69 | 7.20 | 7.45 | +0.40 | +5.67% | 7.50 | 7.20 | 20,200,000 | 19.46 | 2.38 | — |
| 20 พ.ค. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.10 | 6.95 | 15,810,000 | 18.42 | 2.52 | — |
| 19 พ.ค. 69 | 6.65 | 6.95 | +0.35 | +5.30% | 7.05 | 6.65 | 32,500,000 | 18.15 | 2.55 | — |
| 18 พ.ค. 69 | 6.45 | 6.60 | +0.10 | +1.54% | 6.65 | 6.35 | 14,370,000 | 17.24 | 2.69 | — |
| 15 พ.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.65 | 6.45 | 11,930,000 | 16.98 | 2.73 | — |
| 14 พ.ค. 69 | 6.45 | 6.55 | +0.10 | +1.55% | 6.60 | 6.30 | 29,150,800 | 17.11 | 2.71 | — |
| 13 พ.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.55 | 6.30 | 13,631,500 | 16.85 | 2.75 | — |
| 12 พ.ค. 69 | 6.60 | 6.40 | +0.25 | +4.07% | 6.70 | 6.15 | 61,035,300 | 16.72 | 2.77 | — |
| 11 พ.ค. 69 | 6.35 | 6.15 | -0.20 | -3.15% | 6.40 | 6.10 | 8,680,600 | 17.54 | 2.89 | — |
| 08 พ.ค. 69 | 6.20 | 6.35 | +0.05 | +0.79% | 6.35 | 6.15 | 12,912,200 | 18.11 | 2.80 | — |
| 07 พ.ค. 69 | 6.50 | 6.30 | -0.25 | -3.82% | 6.55 | 6.30 | 15,090,800 | 17.97 | 2.82 | — |
| 06 พ.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.60 | 6.35 | 16,288,500 | 18.68 | 2.71 | — |
| 05 พ.ค. 69 | 6.60 | 6.45 | -0.20 | -3.01% | 6.60 | 6.40 | 10,602,400 | 18.40 | 2.75 | — |
| 30 เม.ย. 69 | 6.50 | 6.65 | +0.10 | +1.53% | 6.65 | 6.30 | 10,244,600 | 18.97 | 2.67 | — |
| 29 เม.ย. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.60 | 6.40 | 19,186,800 | 18.68 | 2.71 | — |
| 28 เม.ย. 69 | 6.70 | 6.50 | -0.25 | -3.70% | 6.75 | 6.50 | 9,020,700 | 18.54 | 2.73 | — |
| 27 เม.ย. 69 | 6.70 | 6.75 | +0.15 | +2.27% | 6.80 | 6.60 | 9,062,100 | 19.25 | 2.63 | — |
| 24 เม.ย. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.70 | 6.50 | 9,959,900 | 18.83 | 2.69 | — |
| 23 เม.ย. 69 | 6.55 | 6.65 | +0.10 | +1.53% | 6.65 | 6.45 | 14,416,700 | 18.97 | 2.67 | — |
| 22 เม.ย. 69 | 6.35 | 6.55 | +0.20 | +3.15% | 6.60 | 6.30 | 23,276,100 | 18.68 | 2.71 | — |
| 21 เม.ย. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.35 | 6.20 | 10,067,500 | 18.11 | 2.80 | — |
| 20 เม.ย. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.30 | 6.05 | 10,265,400 | 17.83 | 2.84 | — |
| 17 เม.ย. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.05 | 3,561,800 | 17.54 | 2.89 | — |
| 10 เม.ย. 69 | 6.25 | 6.10 | -0.15 | -2.40% | 6.25 | 6.05 | 7,873,100 | 17.40 | 2.91 | — |
| 09 เม.ย. 69 | 6.30 | 6.25 | -0.15 | -2.34% | 6.30 | 6.00 | 16,815,300 | 17.83 | 2.84 | — |
| 08 เม.ย. 69 | 6.40 | 6.40 | +0.20 | +3.23% | 6.50 | 6.25 | 20,501,900 | 18.26 | 2.77 | — |
| 07 เม.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.25 | 6.00 | 8,741,200 | 17.68 | 2.86 | — |
| 03 เม.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.25 | 6.00 | 17,708,400 | 17.54 | 2.89 | — |
| 02 เม.ย. 69 | 5.75 | 6.10 | +0.25 | +4.27% | 6.15 | 5.70 | 17,528,500 | 17.40 | 2.91 | — |
| 01 เม.ย. 69 | 5.80 | 5.85 | +0.25 | +4.46% | 5.95 | 5.75 | 18,931,200 | 16.69 | 3.03 | — |
| 31 มี.ค. 69 | 5.55 | 5.60 | +0.15 | +2.75% | 5.70 | 5.50 | 15,767,000 | 15.97 | 3.17 | — |
| 30 มี.ค. 69 | 5.30 | 5.45 | +0.05 | +0.93% | 5.50 | 5.25 | 17,041,500 | 15.55 | 3.26 | — |
| 27 มี.ค. 69 | 5.55 | 5.40 | -0.10 | -1.82% | 5.55 | 5.30 | 25,133,300 | 15.40 | 3.29 | — |
| 26 มี.ค. 69 | 5.50 | 5.50 | -0.35 | -5.98% | 5.60 | 5.45 | 21,476,800 | 15.69 | 3.23 | — |
| 25 มี.ค. 69 | 5.55 | 5.85 | +0.40 | +7.34% | 5.90 | 5.55 | 16,660,400 | 16.69 | 3.03 | — |
| 24 มี.ค. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.60 | 5.35 | 22,356,300 | 15.55 | 3.26 | — |
| 23 มี.ค. 69 | 5.85 | 5.55 | -0.45 | -7.50% | 5.85 | 5.40 | 26,777,700 | 15.83 | 3.20 | — |
| 20 มี.ค. 69 | 6.00 | 6.00 | +0.10 | +1.69% | 6.05 | 5.90 | 9,804,800 | 17.11 | 2.96 | — |
| 19 มี.ค. 69 | 6.30 | 5.90 | -0.55 | -8.53% | 6.40 | 5.90 | 17,178,600 | 16.83 | 3.01 | — |
| 18 มี.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.55 | 6.45 | 3,042,000 | 18.40 | 2.75 | — |
| 17 มี.ค. 69 | 6.35 | 6.45 | +0.20 | +3.20% | 6.60 | 6.30 | 7,696,800 | 18.40 | 2.75 | — |
| 16 มี.ค. 69 | 6.50 | 6.25 | -0.35 | -5.30% | 6.55 | 6.25 | 8,066,700 | 18.83 | 2.69 | — |
| 13 มี.ค. 69 | 6.80 | 6.60 | -0.20 | -2.94% | 6.80 | 6.50 | 6,541,200 | 18.83 | 2.69 | — |
| 12 มี.ค. 69 | 6.60 | 6.80 | +0.15 | +2.26% | 6.85 | 6.55 | 5,568,300 | 19.40 | 2.61 | — |
| 11 มี.ค. 69 | 6.60 | 6.65 | +0.15 | +2.31% | 6.80 | 6.60 | 6,299,300 | 18.97 | 2.67 | — |
| 10 มี.ค. 69 | 6.65 | 6.50 | +0.05 | +0.78% | 6.70 | 6.45 | 7,537,400 | 18.54 | 2.73 | — |
| 09 มี.ค. 69 | 6.15 | 6.45 | -0.05 | -0.77% | 6.45 | 6.10 | 4,424,300 | 18.40 | 2.75 | — |
| 06 มี.ค. 69 | 6.70 | 6.50 | -0.35 | -5.11% | 6.75 | 6.45 | 10,045,500 | 18.54 | 2.73 | — |
| 05 มี.ค. 69 | 7.10 | 6.85 | -0.20 | -2.84% | 7.15 | 6.65 | 13,821,200 | 19.54 | 2.59 | — |
| 04 มี.ค. 69 | 6.50 | 7.05 | -0.20 | -2.76% | 7.05 | 6.20 | 21,210,200 | 20.11 | 2.52 | — |
| 02 มี.ค. 69 | 7.30 | 7.25 | -0.50 | -6.45% | 7.50 | 7.20 | 10,746,500 | 20.68 | 2.45 | — |
| 27 ก.พ. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.85 | 7.60 | 5,713,500 | 22.11 | 2.29 | — |
| 26 ก.พ. 69 | 7.35 | 7.80 | +0.45 | +6.12% | 7.80 | 7.25 | 23,334,500 | 22.25 | 2.28 | — |
| 25 ก.พ. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.15 | 14,764,600 | 20.97 | 2.42 | — |
| 24 ก.พ. 69 | 7.30 | 7.35 | -0.45 | -5.77% | 7.40 | 7.10 | 18,011,800 | 20.97 | 2.42 | — |
| 23 ก.พ. 69 | 8.30 | 7.80 | -0.50 | -6.02% | 8.30 | 7.55 | 23,615,600 | 21.45 | 2.36 | — |
| 20 ก.พ. 69 | 8.25 | 8.30 | 0.00 | 0.00% | 8.35 | 7.95 | 24,999,600 | 22.83 | 2.22 | — |
| 19 ก.พ. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.60 | 8.25 | 33,544,300 | 22.83 | 2.22 | — |
| 18 ก.พ. 69 | 7.85 | 8.25 | +0.50 | +6.45% | 8.25 | 7.80 | 26,299,000 | 22.69 | 2.23 | — |
| 17 ก.พ. 69 | 7.50 | 7.75 | +0.20 | +2.65% | 7.75 | 7.40 | 8,757,400 | 21.32 | 2.38 | — |
| 16 ก.พ. 69 | 7.50 | 7.55 | 0.00 | 0.00% | 7.55 | 7.30 | 13,369,200 | 20.77 | 2.44 | — |
| 13 ก.พ. 69 | 7.75 | 7.55 | -0.25 | -3.21% | 7.90 | 7.40 | 23,644,500 | 20.77 | 2.44 | — |
| 12 ก.พ. 69 | 7.70 | 7.80 | +0.05 | +0.65% | 7.85 | 7.60 | 17,798,200 | 21.45 | 2.36 | — |
| 11 ก.พ. 69 | 7.80 | 7.75 | -0.10 | -1.27% | 7.90 | 7.65 | 16,476,600 | 21.32 | 2.38 | — |
| 10 ก.พ. 69 | 7.90 | 7.85 | +0.15 | +1.95% | 8.05 | 7.65 | 22,097,200 | 21.59 | 2.35 | — |
| 09 ก.พ. 69 | 7.75 | 7.70 | +0.45 | +6.21% | 7.90 | 7.60 | 15,916,000 | 20.21 | 2.30 | — |
| 06 ก.พ. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.45 | 7.10 | 11,868,700 | 19.03 | 2.45 | — |
| 05 ก.พ. 69 | 7.15 | 7.25 | +0.10 | +1.40% | 7.30 | 7.15 | 9,825,900 | 19.03 | 2.45 | — |
| 04 ก.พ. 69 | 6.90 | 7.15 | +0.20 | +2.88% | 7.15 | 6.90 | 10,501,800 | 18.77 | 2.48 | — |
| 03 ก.พ. 69 | 6.90 | 6.95 | +0.10 | +1.46% | 7.00 | 6.80 | 10,474,900 | 18.24 | 2.55 | — |
| 02 ก.พ. 69 | 6.90 | 6.85 | -0.05 | -0.72% | 6.90 | 6.60 | 11,590,200 | 17.98 | 2.59 | — |
| 30 ม.ค. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 6.95 | 6.80 | 2,707,700 | 18.11 | 2.57 | — |
| 29 ม.ค. 69 | 6.80 | 7.00 | +0.15 | +2.19% | 7.00 | 6.70 | 6,523,400 | 18.37 | 2.53 | — |
| 28 ม.ค. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.95 | 6.75 | 5,525,500 | 17.98 | 2.59 | — |
| 27 ม.ค. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.95 | 6.60 | 10,930,800 | 17.85 | 2.61 | — |
| 26 ม.ค. 69 | 6.65 | 6.80 | +0.15 | +2.26% | 6.80 | 6.55 | 11,371,700 | 17.85 | 2.61 | — |
| 23 ม.ค. 69 | 6.80 | 6.65 | -0.15 | -2.21% | 6.85 | 6.60 | 5,169,500 | 17.46 | 2.67 | — |
| 22 ม.ค. 69 | 7.10 | 6.80 | -0.25 | -3.55% | 7.10 | 6.75 | 15,289,200 | 17.85 | 2.61 | — |
| 21 ม.ค. 69 | 6.90 | 7.05 | +0.30 | +4.44% | 7.10 | 6.80 | 17,212,100 | 18.51 | 2.52 | — |
| 20 ม.ค. 69 | 6.55 | 6.75 | +0.25 | +3.85% | 6.90 | 6.45 | 13,778,500 | 17.72 | 2.63 | — |
| 19 ม.ค. 69 | 6.40 | 6.50 | +0.05 | +0.78% | 6.60 | 6.30 | 4,457,000 | 17.06 | 2.73 | — |
| 16 ม.ค. 69 | 6.20 | 6.45 | +0.20 | +3.20% | 6.50 | 6.15 | 8,122,000 | 16.93 | 2.75 | — |
| 15 ม.ค. 69 | 5.90 | 6.25 | +0.40 | +6.84% | 6.30 | 5.85 | 12,059,100 | 16.41 | 2.84 | — |
| 14 ม.ค. 69 | 5.85 | 5.85 | -0.10 | -1.68% | 5.95 | 5.80 | 6,118,500 | 15.36 | 3.03 | — |
| 13 ม.ค. 69 | 6.20 | 5.95 | -0.20 | -3.25% | 6.20 | 5.90 | 9,643,300 | 15.62 | 2.98 | — |
| 12 ม.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 5.95 | 12,860,300 | 16.14 | 2.89 | — |