บริษัท โกลบอล เพาเวอร์ ซินเนอร์ยี่ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
49.75
1.00 (1.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
30.00
/
สูงสุด
55.75
30.00
55.75
ราคาปัจจุบัน 49.75 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GPSC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 50.75 | 49.75 | -1.00 | -1.97% | 50.75 | 49.25 | 8,823,800 | 20.70 | 2.91 | — |
| 28 ต.ค. 69 | 51.50 | 50.75 | -0.50 | -0.98% | 51.50 | 50.50 | 5,541,900 | 21.11 | 2.86 | — |
| 27 ต.ค. 69 | 51.50 | 51.25 | -0.25 | -0.49% | 52.00 | 51.00 | 9,349,900 | 21.32 | 2.83 | — |
| 26 ต.ค. 69 | 50.75 | 51.50 | +0.50 | +0.98% | 52.00 | 50.00 | 8,457,400 | 21.42 | 2.82 | — |
| 22 ต.ค. 69 | 51.00 | 51.00 | +0.75 | +1.49% | 51.25 | 50.00 | 8,863,800 | 21.22 | 2.84 | — |
| 21 ต.ค. 69 | 49.75 | 50.25 | +0.75 | +1.52% | 50.75 | 49.00 | 7,798,900 | 20.90 | 2.89 | — |
| 20 ต.ค. 69 | 49.75 | 49.50 | -0.50 | -1.00% | 50.50 | 49.00 | 9,466,200 | 20.59 | 2.93 | — |
| 19 ต.ค. 69 | 50.50 | 50.00 | -0.50 | -0.99% | 50.50 | 49.50 | 6,009,200 | 20.80 | 2.90 | — |
| 15 ต.ค. 69 | 50.25 | 50.50 | -0.25 | -0.49% | 50.75 | 49.75 | 8,211,400 | 21.01 | 2.87 | — |
| 14 ต.ค. 69 | 50.25 | 50.75 | +0.25 | +0.50% | 51.00 | 50.25 | 7,096,200 | 21.11 | 2.86 | — |
| 12 ต.ค. 69 | 51.00 | 50.50 | -0.25 | -0.49% | 51.25 | 50.50 | 9,370,000 | 21.01 | 2.87 | — |
| 09 ต.ค. 69 | 49.25 | 50.75 | +2.00 | +4.10% | 51.50 | 49.25 | 20,664,800 | 21.11 | 2.86 | — |
| 08 ต.ค. 69 | 49.75 | 48.75 | -1.00 | -2.01% | 50.00 | 48.75 | 11,335,500 | 20.28 | 2.97 | — |
| 07 ต.ค. 69 | 48.25 | 49.75 | +1.25 | +2.58% | 50.00 | 48.00 | 11,890,000 | 20.70 | 2.91 | — |
| 06 ต.ค. 69 | 49.25 | 48.50 | -0.50 | -1.02% | 49.50 | 48.25 | 6,621,600 | 20.18 | 2.99 | — |
| 05 ต.ค. 69 | 48.75 | 49.00 | +0.50 | +1.03% | 49.25 | 48.25 | 9,143,900 | 20.38 | 2.96 | — |
| 02 ต.ค. 69 | 48.00 | 48.50 | +1.00 | +2.11% | 48.75 | 47.50 | 6,829,400 | 20.18 | 2.99 | — |
| 01 ต.ค. 69 | 46.75 | 47.50 | +1.00 | +2.15% | 48.25 | 46.75 | 12,838,800 | 19.76 | 3.05 | — |
| 30 ก.ย. 69 | 48.75 | 46.50 | -2.00 | -4.12% | 49.00 | 46.25 | 18,485,600 | 19.34 | 3.12 | — |
| 29 ก.ย. 69 | 49.00 | 48.50 | -0.50 | -1.02% | 49.00 | 48.25 | 8,443,300 | 20.18 | 2.99 | — |
| 28 ก.ย. 69 | 48.50 | 49.00 | +0.25 | +0.51% | 49.00 | 48.25 | 6,172,100 | 20.38 | 2.96 | — |
| 25 ก.ย. 69 | 48.50 | 48.75 | +0.25 | +0.52% | 49.25 | 48.50 | 6,012,600 | 20.28 | 2.97 | — |
| 24 ก.ย. 69 | 48.75 | 48.50 | -0.75 | -1.52% | 49.00 | 48.25 | 5,803,500 | 20.18 | 2.99 | — |
| 23 ก.ย. 69 | 48.75 | 49.25 | +0.50 | +1.03% | 49.25 | 48.50 | 7,486,900 | 20.49 | 2.94 | — |
| 22 ก.ย. 69 | 48.50 | 48.75 | +0.50 | +1.04% | 49.75 | 48.50 | 17,317,900 | 20.28 | 2.97 | — |
| 21 ก.ย. 69 | 48.50 | 48.25 | 0.00 | 0.00% | 48.75 | 47.75 | 10,621,200 | 20.07 | 3.01 | — |
| 18 ก.ย. 69 | 48.75 | 48.25 | 0.00 | 0.00% | 48.75 | 47.75 | 7,551,900 | 20.07 | 3.01 | — |
| 17 ก.ย. 69 | 48.25 | 48.25 | +0.25 | +0.52% | 48.75 | 47.50 | 8,338,400 | 20.07 | 3.01 | — |
| 16 ก.ย. 69 | 48.50 | 48.00 | -0.25 | -0.52% | 48.50 | 47.25 | 8,735,200 | 19.97 | 3.02 | — |
| 15 ก.ย. 69 | 48.75 | 48.25 | -0.50 | -1.03% | 49.25 | 48.25 | 7,615,300 | 20.07 | 3.01 | — |
| 14 ก.ย. 69 | 49.00 | 48.75 | -1.00 | -2.01% | 49.25 | 48.25 | 7,342,800 | 20.28 | 2.97 | — |
| 11 ก.ย. 69 | 50.00 | 49.75 | -0.50 | -1.00% | 50.00 | 49.25 | 8,116,800 | 20.70 | 2.91 | — |
| 10 ก.ย. 69 | 51.25 | 50.25 | -1.00 | -1.95% | 51.50 | 50.00 | 11,204,500 | 20.90 | 2.89 | — |
| 09 ก.ย. 69 | 50.50 | 51.25 | +1.00 | +1.99% | 52.00 | 50.00 | 18,347,100 | 21.32 | 2.83 | — |
| 08 ก.ย. 69 | 50.00 | 50.25 | 0.00 | 0.00% | 50.75 | 49.75 | 7,607,700 | 20.90 | 2.89 | — |
| 07 ก.ย. 69 | 50.25 | 50.25 | 0.00 | 0.00% | 50.75 | 50.00 | 3,334,200 | 20.90 | 2.89 | — |
| 04 ก.ย. 69 | 50.25 | 50.25 | +0.50 | +1.01% | 50.50 | 49.50 | 6,657,600 | 20.90 | 2.89 | — |
| 03 ก.ย. 69 | 51.75 | 49.75 | -1.00 | -1.97% | 51.75 | 49.25 | 11,239,300 | 20.70 | 2.91 | — |
| 02 ก.ย. 69 | 50.50 | 50.75 | -0.50 | -0.98% | 51.25 | 50.50 | 6,796,300 | 21.11 | 2.86 | — |
| 01 ก.ย. 69 | 52.75 | 51.25 | -1.75 | -3.30% | 53.25 | 51.00 | 13,732,000 | 21.32 | 2.83 | — |
| 31 ส.ค. 69 | 53.50 | 53.00 | -0.75 | -1.40% | 54.00 | 52.75 | 6,687,700 | 22.05 | 2.74 | — |
| 28 ส.ค. 69 | 52.75 | 53.75 | +0.25 | +0.47% | 53.75 | 52.75 | 7,534,800 | 22.36 | 2.70 | — |
| 27 ส.ค. 69 | 54.25 | 53.50 | -0.75 | -1.38% | 54.50 | 53.25 | 8,373,100 | 22.26 | 2.71 | — |
| 26 ส.ค. 69 | 52.75 | 54.25 | +2.25 | +4.33% | 54.50 | 52.75 | 21,299,800 | 22.57 | 2.67 | — |
| 25 ส.ค. 69 | 51.50 | 52.00 | +1.50 | +2.97% | 53.00 | 51.00 | 20,619,900 | 21.63 | 2.79 | — |
| 24 ส.ค. 69 | 50.50 | 50.50 | 0.00 | 0.00% | 51.25 | 49.75 | 9,614,100 | 21.01 | 2.87 | — |
| 21 ส.ค. 69 | 49.25 | 50.50 | +1.25 | +2.54% | 51.25 | 49.25 | 12,995,500 | 21.01 | 2.87 | — |
| 20 ส.ค. 69 | 49.75 | 49.25 | -0.50 | -1.01% | 50.25 | 49.00 | 5,560,800 | 20.49 | 2.94 | — |
| 19 ส.ค. 69 | 49.50 | 49.75 | -0.50 | -1.00% | 50.25 | 49.50 | 7,222,500 | 20.70 | 2.91 | — |
| 18 ส.ค. 69 | 49.75 | 50.25 | +0.75 | +1.52% | 50.75 | 49.75 | 8,157,900 | 20.90 | 2.89 | — |
| 17 ส.ค. 69 | 48.25 | 49.50 | +1.25 | +2.59% | 50.50 | 48.25 | 12,740,500 | 20.59 | 2.93 | — |
| 14 ส.ค. 69 | 49.75 | 48.25 | -1.75 | -3.50% | 49.75 | 48.25 | 16,557,200 | 20.07 | 3.01 | — |
| 13 ส.ค. 69 | 49.50 | 50.00 | +0.75 | +1.52% | 50.00 | 49.00 | 7,526,000 | 20.80 | 2.90 | — |
| 11 ส.ค. 69 | 50.00 | 49.25 | -1.25 | -2.48% | 50.50 | 49.25 | 6,854,200 | 20.49 | 2.94 | — |
| 10 ส.ค. 69 | 49.75 | 50.50 | +0.75 | +1.51% | 50.50 | 49.25 | 7,437,000 | 21.01 | 2.87 | — |
| 07 ส.ค. 69 | 51.00 | 49.75 | -1.50 | -2.93% | 51.50 | 49.50 | 13,559,900 | 20.70 | 2.91 | — |
| 06 ส.ค. 69 | 51.50 | 51.25 | -0.50 | -0.97% | 52.25 | 51.25 | 11,174,600 | 20.71 | 2.83 | — |
| 05 ส.ค. 69 | 53.00 | 51.75 | -0.50 | -0.96% | 53.50 | 51.25 | 13,842,400 | 20.91 | 2.80 | — |
| 04 ส.ค. 69 | 52.00 | 52.25 | +0.25 | +0.48% | 52.25 | 51.25 | 7,855,300 | 21.11 | 2.78 | — |
| 03 ส.ค. 69 | 52.50 | 52.00 | +0.25 | +0.48% | 52.50 | 51.50 | 7,975,400 | 21.01 | 2.79 | — |
| 31 ก.ค. 69 | 52.50 | 51.75 | -0.50 | -0.96% | 52.50 | 51.25 | 18,878,700 | 20.91 | 2.80 | — |
| 30 ก.ค. 69 | 53.25 | 52.25 | -1.75 | -3.24% | 53.75 | 51.50 | 12,322,100 | 21.11 | 2.78 | — |
| 27 ก.ค. 69 | 54.75 | 54.00 | -0.50 | -0.92% | 55.00 | 53.50 | 9,783,700 | 21.82 | 2.69 | — |
| 24 ก.ค. 69 | 52.50 | 54.50 | +0.75 | +1.40% | 55.00 | 52.25 | 14,578,900 | 22.02 | 2.66 | — |
| 23 ก.ค. 69 | 54.50 | 53.75 | -0.75 | -1.38% | 54.50 | 52.50 | 13,682,400 | 21.72 | 2.70 | — |
| 22 ก.ค. 69 | 54.25 | 54.50 | +0.25 | +0.46% | 54.50 | 53.50 | 8,763,900 | 22.02 | 2.66 | — |
| 21 ก.ค. 69 | 54.50 | 54.25 | -0.25 | -0.46% | 55.25 | 54.00 | 8,269,600 | 21.92 | 2.67 | — |
| 20 ก.ค. 69 | 54.75 | 54.50 | 0.00 | 0.00% | 55.75 | 54.25 | 11,511,600 | 22.02 | 2.66 | — |
| 17 ก.ค. 69 | 52.50 | 54.50 | +2.50 | +4.81% | 55.00 | 52.25 | 21,048,900 | 22.02 | 2.66 | — |
| 16 ก.ค. 69 | 49.75 | 52.00 | +2.50 | +5.05% | 52.00 | 49.75 | 19,464,100 | 21.01 | 2.79 | — |
| 15 ก.ค. 69 | 50.00 | 49.50 | +0.50 | +1.02% | 50.50 | 48.00 | 12,717,400 | 20.00 | 2.93 | — |
| 14 ก.ค. 69 | 48.25 | 49.00 | -0.25 | -0.51% | 49.50 | 48.25 | 9,696,400 | 19.80 | 2.96 | — |
| 13 ก.ค. 69 | 49.00 | 49.25 | 0.00 | 0.00% | 49.75 | 48.50 | 9,337,400 | 19.90 | 2.94 | — |
| 10 ก.ค. 69 | 48.25 | 49.25 | +1.00 | +2.07% | 49.75 | 47.75 | 15,084,800 | 19.90 | 2.94 | — |
| 09 ก.ค. 69 | 46.50 | 48.25 | +1.75 | +3.76% | 48.75 | 46.25 | 15,080,800 | 19.50 | 3.01 | — |
| 08 ก.ค. 69 | 47.75 | 46.50 | -1.50 | -3.13% | 48.25 | 46.25 | 17,111,500 | 18.79 | 3.12 | — |
| 07 ก.ค. 69 | 47.50 | 48.00 | 0.00 | 0.00% | 48.00 | 46.50 | 13,081,900 | 19.40 | 3.02 | — |
| 06 ก.ค. 69 | 48.00 | 48.00 | +1.25 | +2.67% | 48.25 | 47.50 | 14,433,100 | 19.40 | 3.02 | — |
| 03 ก.ค. 69 | 45.50 | 46.75 | +1.75 | +3.89% | 47.75 | 45.50 | 18,208,200 | 18.89 | 3.10 | — |
| 02 ก.ค. 69 | 44.25 | 45.00 | +1.00 | +2.27% | 45.25 | 44.25 | 8,786,500 | 18.18 | 3.22 | — |
| 01 ก.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.25 | 42.75 | 12,332,000 | 17.78 | 3.30 | — |
| 30 มิ.ย. 69 | 43.75 | 44.00 | 0.00 | 0.00% | 44.75 | 43.50 | 7,677,100 | 17.78 | 3.30 | — |
| 29 มิ.ย. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 43.25 | 7,013,100 | 17.78 | 3.30 | — |
| 26 มิ.ย. 69 | 44.25 | 44.00 | -0.50 | -1.12% | 44.50 | 43.50 | 10,140,700 | 17.78 | 3.30 | — |
| 25 มิ.ย. 69 | 44.00 | 44.50 | +1.00 | +2.30% | 45.25 | 43.50 | 19,165,100 | 17.98 | 3.26 | — |
| 24 มิ.ย. 69 | 43.25 | 43.50 | +0.50 | +1.16% | 43.75 | 42.75 | 4,250,500 | 17.58 | 3.33 | — |
| 23 มิ.ย. 69 | 43.25 | 43.00 | -0.25 | -0.58% | 44.00 | 42.50 | 9,208,500 | 17.38 | 3.37 | — |
| 22 มิ.ย. 69 | 43.50 | 43.25 | -0.25 | -0.57% | 43.75 | 42.50 | 6,405,300 | 17.48 | 3.35 | — |
| 19 มิ.ย. 69 | 43.75 | 43.50 | +0.25 | +0.58% | 44.00 | 43.25 | 10,912,700 | 17.58 | 3.33 | — |
| 18 มิ.ย. 69 | 43.25 | 43.25 | -0.25 | -0.57% | 43.75 | 43.00 | 8,067,300 | 17.48 | 3.35 | — |
| 17 มิ.ย. 69 | 43.25 | 43.50 | +1.25 | +2.96% | 44.00 | 43.00 | 23,568,800 | 17.58 | 3.33 | — |
| 16 มิ.ย. 69 | 41.75 | 42.25 | +0.50 | +1.20% | 42.75 | 41.25 | 9,930,000 | 17.07 | 3.43 | — |
| 15 มิ.ย. 69 | 42.50 | 41.75 | +0.75 | +1.83% | 42.50 | 41.50 | 12,890,000 | 16.87 | 3.47 | — |
| 12 มิ.ย. 69 | 40.25 | 41.00 | +1.75 | +4.46% | 41.25 | 40.00 | 9,250,000 | 16.57 | 3.54 | — |
| 11 มิ.ย. 69 | 39.00 | 39.25 | -0.25 | -0.63% | 40.00 | 39.00 | 4,190,000 | 15.86 | 3.69 | — |
| 10 มิ.ย. 69 | 40.25 | 39.50 | -1.00 | -2.47% | 40.50 | 39.25 | 6,310,000 | 15.96 | 3.67 | — |
| 09 มิ.ย. 69 | 40.75 | 40.50 | 0.00 | 0.00% | 40.75 | 39.75 | 4,260,000 | 16.36 | 3.58 | — |
| 08 มิ.ย. 69 | 41.00 | 40.50 | -1.00 | -2.41% | 41.25 | 40.25 | 8,130,000 | 16.36 | 3.58 | — |
| 05 มิ.ย. 69 | 41.50 | 41.50 | +0.25 | +0.61% | 42.50 | 41.25 | 9,070,000 | 16.77 | 3.49 | — |
| 04 มิ.ย. 69 | 41.00 | 41.25 | 0.00 | 0.00% | 42.00 | 40.75 | 7,550,000 | 16.67 | 3.52 | — |
| 02 มิ.ย. 69 | 40.25 | 41.25 | +0.75 | +1.85% | 41.75 | 39.75 | 11,680,000 | 16.67 | 3.52 | — |
| 29 พ.ค. 69 | 40.25 | 40.50 | +0.25 | +0.62% | 41.00 | 40.00 | 8,900,000 | 16.36 | 3.58 | — |
| 28 พ.ค. 69 | 41.00 | 40.25 | -0.50 | -1.23% | 41.00 | 39.50 | 9,640,000 | 16.26 | 3.60 | — |
| 27 พ.ค. 69 | 41.00 | 40.75 | 0.00 | 0.00% | 41.25 | 40.50 | 6,780,000 | 16.47 | 3.56 | — |
| 26 พ.ค. 69 | 41.75 | 40.75 | -1.00 | -2.40% | 41.75 | 40.75 | 7,510,000 | 16.47 | 3.56 | — |
| 25 พ.ค. 69 | 41.75 | 41.75 | +1.50 | +3.73% | 42.50 | 41.25 | 13,360,000 | 16.87 | 3.47 | — |
| 22 พ.ค. 69 | 40.25 | 40.25 | 0.00 | 0.00% | 40.25 | 39.50 | 5,460,000 | 16.26 | 3.60 | — |
| 21 พ.ค. 69 | 39.50 | 40.25 | +1.75 | +4.55% | 40.50 | 38.75 | 22,100,000 | 16.26 | 3.60 | — |
| 20 พ.ค. 69 | 38.00 | 38.50 | +0.25 | +0.65% | 38.50 | 37.75 | 4,340,000 | 15.56 | 3.77 | — |
| 19 พ.ค. 69 | 37.75 | 38.25 | +0.50 | +1.32% | 38.75 | 37.75 | 7,200,000 | 15.46 | 3.79 | — |
| 18 พ.ค. 69 | 38.25 | 37.75 | -0.75 | -1.95% | 38.50 | 37.50 | 5,670,000 | 15.25 | 3.84 | — |
| 15 พ.ค. 69 | 38.25 | 38.50 | -0.25 | -0.65% | 39.00 | 38.00 | 8,120,000 | 15.56 | 3.77 | — |
| 14 พ.ค. 69 | 38.00 | 38.75 | +0.75 | +1.97% | 38.75 | 37.75 | 6,806,000 | 15.66 | 3.74 | — |
| 13 พ.ค. 69 | 38.00 | 38.00 | -0.25 | -0.65% | 38.50 | 37.50 | 5,888,400 | 15.35 | 3.82 | — |
| 12 พ.ค. 69 | 38.75 | 38.25 | -0.25 | -0.65% | 39.50 | 37.75 | 12,059,200 | 15.46 | 3.79 | — |
| 11 พ.ค. 69 | 38.25 | 38.50 | -0.25 | -0.65% | 38.75 | 38.00 | 7,349,100 | 15.56 | 3.77 | — |
| 08 พ.ค. 69 | 38.00 | 38.75 | -0.50 | -1.27% | 39.25 | 37.50 | 17,035,200 | 15.66 | 3.74 | — |
| 07 พ.ค. 69 | 38.00 | 39.25 | +2.50 | +6.80% | 39.75 | 37.50 | 26,515,700 | 17.30 | 3.69 | — |
| 06 พ.ค. 69 | 35.25 | 36.75 | +1.75 | +5.00% | 37.25 | 35.25 | 19,326,800 | 16.19 | 3.95 | — |
| 05 พ.ค. 69 | 34.75 | 35.00 | +0.25 | +0.72% | 35.25 | 34.25 | 6,179,700 | 15.42 | 4.14 | — |
| 30 เม.ย. 69 | 34.50 | 34.75 | -0.25 | -0.71% | 35.00 | 34.50 | 5,437,800 | 15.31 | 4.17 | — |
| 29 เม.ย. 69 | 34.50 | 35.00 | +0.50 | +1.45% | 35.50 | 34.25 | 8,012,600 | 15.42 | 4.14 | — |
| 28 เม.ย. 69 | 35.25 | 34.50 | -1.00 | -2.82% | 35.25 | 34.25 | 12,880,400 | 15.20 | 4.20 | — |
| 27 เม.ย. 69 | 35.75 | 35.50 | 0.00 | 0.00% | 36.50 | 34.75 | 17,047,800 | 15.64 | 4.08 | — |
| 24 เม.ย. 69 | 35.50 | 35.50 | -0.25 | -0.70% | 36.00 | 35.25 | 6,553,500 | 15.64 | 4.08 | — |
| 23 เม.ย. 69 | 34.75 | 35.75 | +0.50 | +1.42% | 35.75 | 34.25 | 8,720,600 | 15.75 | 4.06 | — |
| 22 เม.ย. 69 | 35.75 | 35.25 | -0.50 | -1.40% | 36.00 | 35.25 | 4,469,000 | 15.53 | 4.11 | — |
| 21 เม.ย. 69 | 36.00 | 35.75 | -0.25 | -0.69% | 36.00 | 35.50 | 5,828,600 | 15.75 | 4.06 | — |
| 20 เม.ย. 69 | 35.25 | 36.00 | +0.75 | +2.13% | 36.25 | 34.75 | 8,473,000 | 15.86 | 4.03 | — |
| 17 เม.ย. 69 | 35.50 | 35.25 | -0.25 | -0.70% | 35.50 | 34.75 | 5,138,600 | 15.53 | 4.11 | — |
| 10 เม.ย. 69 | 35.25 | 34.75 | -0.25 | -0.71% | 35.25 | 34.50 | 3,855,900 | 15.31 | 4.17 | — |
| 09 เม.ย. 69 | 35.75 | 35.00 | -1.25 | -3.45% | 35.75 | 34.50 | 10,030,100 | 15.42 | 4.14 | — |
| 08 เม.ย. 69 | 35.50 | 36.25 | +2.25 | +6.62% | 36.25 | 35.25 | 15,203,500 | 15.97 | 4.00 | — |
| 07 เม.ย. 69 | 33.75 | 34.00 | +0.50 | +1.49% | 34.00 | 33.50 | 3,175,500 | 14.98 | 4.26 | — |
| 03 เม.ย. 69 | 34.25 | 33.50 | -0.75 | -2.19% | 34.50 | 33.25 | 6,473,700 | 14.76 | 4.33 | — |
| 02 เม.ย. 69 | 34.50 | 34.25 | -1.00 | -2.84% | 34.75 | 34.00 | 13,314,200 | 15.09 | 4.23 | — |
| 01 เม.ย. 69 | 35.25 | 35.25 | +1.25 | +3.68% | 35.50 | 34.25 | 16,823,500 | 15.53 | 4.11 | — |
| 31 มี.ค. 69 | 34.00 | 34.00 | +0.50 | +1.49% | 34.50 | 33.00 | 10,807,600 | 14.98 | 4.26 | — |
| 30 มี.ค. 69 | 32.75 | 33.50 | 0.00 | 0.00% | 33.50 | 32.75 | 7,624,700 | 14.76 | 4.33 | — |
| 27 มี.ค. 69 | 32.50 | 33.50 | +1.50 | +4.69% | 34.00 | 32.50 | 16,475,700 | 14.76 | 4.33 | — |
| 26 มี.ค. 69 | 32.50 | 32.00 | -1.25 | -3.76% | 33.00 | 32.00 | 10,858,700 | 14.10 | 4.53 | — |
| 25 มี.ค. 69 | 33.75 | 33.25 | +1.50 | +4.72% | 33.75 | 32.75 | 14,760,800 | 14.65 | 4.36 | — |
| 24 มี.ค. 69 | 31.00 | 31.75 | +1.75 | +5.83% | 32.50 | 30.25 | 19,285,800 | 13.99 | 4.57 | — |
| 23 มี.ค. 69 | 30.25 | 30.00 | -2.00 | -6.25% | 31.00 | 30.00 | 15,977,300 | 13.22 | 4.83 | — |
| 20 มี.ค. 69 | 32.50 | 32.00 | +0.50 | +1.59% | 32.50 | 31.75 | 12,363,200 | 14.10 | 4.53 | — |
| 19 มี.ค. 69 | 32.75 | 31.50 | -2.00 | -5.97% | 33.25 | 31.25 | 15,942,600 | 13.88 | 4.60 | — |
| 18 มี.ค. 69 | 34.00 | 33.50 | -0.25 | -0.74% | 34.50 | 33.25 | 12,467,100 | 14.76 | 4.33 | — |
| 17 มี.ค. 69 | 33.25 | 33.75 | +1.25 | +3.85% | 34.50 | 33.00 | 11,567,400 | 14.87 | 4.30 | — |
| 16 มี.ค. 69 | 33.25 | 32.50 | -0.50 | -1.52% | 33.25 | 32.50 | 8,128,900 | 14.54 | 4.39 | — |
| 13 มี.ค. 69 | 33.25 | 33.00 | -1.00 | -2.94% | 33.50 | 32.50 | 13,656,500 | 14.54 | 4.39 | — |
| 12 มี.ค. 69 | 33.00 | 34.00 | +0.50 | +1.49% | 34.75 | 32.75 | 13,424,000 | 14.98 | 4.26 | — |
| 11 มี.ค. 69 | 34.75 | 33.50 | -1.00 | -2.90% | 35.00 | 33.50 | 7,046,200 | 14.76 | 4.33 | — |
| 10 มี.ค. 69 | 34.50 | 34.50 | +1.50 | +4.55% | 35.75 | 34.00 | 17,157,700 | 15.20 | 4.20 | — |
| 09 มี.ค. 69 | 32.00 | 33.00 | -1.75 | -5.04% | 33.50 | 31.25 | 19,259,500 | 14.54 | 4.39 | — |
| 06 มี.ค. 69 | 33.50 | 34.75 | +0.50 | +1.46% | 35.00 | 33.25 | 14,354,000 | 15.31 | 4.17 | — |
| 05 มี.ค. 69 | 36.50 | 34.25 | 0.00 | 0.00% | 36.75 | 32.75 | 28,936,900 | 15.09 | 4.23 | — |
| 04 มี.ค. 69 | 35.00 | 34.25 | -3.75 | -9.87% | 35.75 | 31.75 | 32,069,000 | 15.09 | 4.23 | — |
| 02 มี.ค. 69 | 39.50 | 38.00 | -5.50 | -12.64% | 40.00 | 38.00 | 29,342,900 | 16.74 | 3.82 | — |
| 27 ก.พ. 69 | 43.00 | 43.50 | +0.50 | +1.16% | 44.00 | 42.75 | 5,544,400 | 19.17 | 3.33 | — |
| 26 ก.พ. 69 | 43.25 | 43.00 | 0.00 | 0.00% | 43.50 | 42.50 | 5,545,200 | 18.95 | 3.37 | — |
| 25 ก.พ. 69 | 44.00 | 43.00 | -1.50 | -3.37% | 44.00 | 42.75 | 8,946,800 | 18.95 | 3.37 | — |
| 24 ก.พ. 69 | 43.75 | 44.50 | +0.75 | +1.71% | 44.50 | 43.25 | 9,149,200 | 19.61 | 3.26 | — |
| 23 ก.พ. 69 | 43.50 | 43.75 | +0.50 | +1.16% | 44.00 | 43.00 | 10,030,600 | 19.28 | 3.31 | — |
| 20 ก.พ. 69 | 43.00 | 43.25 | -1.75 | -3.89% | 44.50 | 42.50 | 12,309,100 | 19.06 | 3.35 | — |
| 19 ก.พ. 69 | 43.75 | 45.00 | +1.25 | +2.86% | 45.00 | 43.50 | 11,149,200 | 19.83 | 3.22 | — |
| 18 ก.พ. 69 | 43.75 | 43.75 | +0.25 | +0.57% | 43.75 | 43.00 | 6,163,900 | 19.28 | 3.31 | — |
| 17 ก.พ. 69 | 43.00 | 43.50 | +0.25 | +0.58% | 43.50 | 42.25 | 10,377,600 | 19.17 | 3.33 | — |
| 16 ก.พ. 69 | 43.50 | 43.25 | +0.25 | +0.58% | 44.25 | 43.00 | 7,813,600 | 19.06 | 3.35 | — |
| 13 ก.พ. 69 | 41.25 | 43.00 | +1.75 | +4.24% | 43.75 | 41.25 | 18,072,800 | 18.95 | 3.37 | — |
| 12 ก.พ. 69 | 39.50 | 41.25 | +2.75 | +7.14% | 41.25 | 39.25 | 21,135,600 | 18.18 | 3.52 | — |
| 11 ก.พ. 69 | 39.25 | 38.50 | -0.75 | -1.91% | 39.75 | 38.50 | 8,449,100 | 18.40 | 2.34 | — |
| 10 ก.พ. 69 | 38.75 | 39.25 | +0.50 | +1.29% | 39.50 | 38.25 | 11,082,800 | 18.76 | 2.29 | — |
| 09 ก.พ. 69 | 38.75 | 38.75 | +1.00 | +2.65% | 39.25 | 38.25 | 13,731,600 | 18.52 | 2.32 | — |
| 06 ก.พ. 69 | 36.75 | 37.75 | +1.00 | +2.72% | 38.00 | 36.50 | 7,892,500 | 18.04 | 2.38 | — |
| 05 ก.พ. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 36.75 | 36.00 | 6,203,500 | 17.56 | 2.45 | — |
| 04 ก.พ. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.00 | 36.00 | 10,606,600 | 17.56 | 2.45 | — |
| 03 ก.พ. 69 | 36.00 | 37.00 | +1.25 | +3.50% | 37.75 | 35.25 | 17,124,500 | 17.68 | 2.43 | — |
| 02 ก.พ. 69 | 35.25 | 35.75 | +0.25 | +0.70% | 35.75 | 34.25 | 10,493,100 | 17.08 | 2.52 | — |
| 30 ม.ค. 69 | 35.25 | 35.50 | 0.00 | 0.00% | 36.00 | 35.25 | 3,447,500 | 16.96 | 2.54 | — |
| 29 ม.ค. 69 | 36.00 | 35.50 | -0.50 | -1.39% | 36.25 | 35.25 | 6,935,000 | 16.96 | 2.54 | — |
| 28 ม.ค. 69 | 35.50 | 36.00 | +0.50 | +1.41% | 36.25 | 35.25 | 7,026,700 | 17.20 | 2.50 | — |
| 27 ม.ค. 69 | 35.50 | 35.50 | 0.00 | 0.00% | 36.00 | 35.00 | 13,766,100 | 16.96 | 2.54 | — |
| 26 ม.ค. 69 | 36.00 | 35.50 | -0.75 | -2.07% | 36.25 | 35.00 | 6,141,100 | 16.96 | 2.54 | — |
| 23 ม.ค. 69 | 38.25 | 36.25 | -2.00 | -5.23% | 38.50 | 36.25 | 9,140,100 | 17.32 | 2.48 | — |
| 22 ม.ค. 69 | 39.25 | 38.25 | -0.75 | -1.92% | 39.25 | 38.00 | 6,057,000 | 18.28 | 2.35 | — |
| 21 ม.ค. 69 | 39.00 | 39.00 | +0.25 | +0.65% | 39.25 | 38.50 | 5,860,300 | 18.64 | 2.31 | — |
| 20 ม.ค. 69 | 38.75 | 38.75 | -0.25 | -0.64% | 39.50 | 38.50 | 6,079,900 | 18.52 | 2.32 | — |
| 19 ม.ค. 69 | 38.25 | 39.00 | +0.50 | +1.30% | 39.00 | 37.75 | 5,496,200 | 18.64 | 2.31 | — |
| 16 ม.ค. 69 | 36.25 | 38.50 | +2.25 | +6.21% | 38.75 | 36.00 | 8,543,500 | 18.40 | 2.34 | — |
| 15 ม.ค. 69 | 35.50 | 36.25 | +0.50 | +1.40% | 36.25 | 35.50 | 4,938,500 | 17.32 | 2.48 | — |
| 14 ม.ค. 69 | 35.50 | 35.75 | 0.00 | 0.00% | 36.00 | 35.50 | 3,232,900 | 17.08 | 2.52 | — |
| 13 ม.ค. 69 | 37.25 | 35.75 | -1.25 | -3.38% | 37.25 | 35.50 | 5,743,300 | 17.08 | 2.52 | — |
| 12 ม.ค. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.25 | 36.25 | 3,622,600 | 17.68 | 2.43 | — |
| 09 ม.ค. 69 | 37.00 | 37.00 | -0.25 | -0.67% | 37.50 | 37.00 | 1,967,900 | 17.68 | 2.43 | — |
| 08 ม.ค. 69 | 36.50 | 37.25 | 0.00 | 0.00% | 37.25 | 36.50 | 3,827,800 | 17.80 | 2.42 | — |
| 07 ม.ค. 69 | 36.75 | 37.25 | +0.25 | +0.68% | 37.75 | 36.75 | 4,229,800 | 17.80 | 2.42 | — |
| 06 ม.ค. 69 | 35.75 | 37.00 | +1.25 | +3.50% | 37.25 | 35.75 | 10,330,100 | 17.68 | 2.43 | — |
| 05 ม.ค. 69 | 36.50 | 35.75 | -0.25 | -0.69% | 36.50 | 35.50 | 4,761,700 | 17.08 | 2.52 | — |