บริษัท กัลฟ์ ดีเวลลอปเมนท์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
60.75
1.00 (1.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
39.75
/
สูงสุด
68.50
39.75
68.50
ราคาปัจจุบัน 60.75 ·
อยู่ที่ 73% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GULF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ก.ย. 69 | 61.50 | 60.75 | -1.00 | -1.62% | 61.75 | 60.50 | 35,077,900 | 12.12 | 5.35 | — |
| 11 ก.ย. 69 | 61.50 | 61.75 | 0.00 | 0.00% | 62.00 | 61.50 | 13,687,600 | 12.32 | 5.26 | — |
| 10 ก.ย. 69 | 62.25 | 61.75 | -1.00 | -1.59% | 62.50 | 61.75 | 40,728,000 | 12.32 | 5.26 | — |
| 09 ก.ย. 69 | 62.50 | 62.75 | +0.25 | +0.40% | 63.00 | 62.50 | 57,650,900 | 12.52 | 5.18 | — |
| 08 ก.ย. 69 | 62.50 | 62.50 | +0.25 | +0.40% | 62.50 | 61.75 | 51,427,500 | 12.47 | 5.20 | — |
| 07 ก.ย. 69 | 61.50 | 62.25 | +0.50 | +0.81% | 63.25 | 61.50 | 61,125,600 | 12.42 | 5.22 | — |
| 04 ก.ย. 69 | 61.75 | 61.75 | +0.50 | +0.82% | 63.00 | 61.25 | 56,294,900 | 12.32 | 5.26 | — |
| 03 ก.ย. 69 | 62.00 | 61.25 | 0.00 | 0.00% | 62.25 | 61.00 | 40,123,600 | 12.22 | 5.31 | — |
| 02 ก.ย. 69 | 61.75 | 61.25 | -0.75 | -1.21% | 62.00 | 61.00 | 39,783,500 | 12.22 | 5.31 | — |
| 01 ก.ย. 69 | 63.00 | 62.00 | -1.25 | -1.98% | 63.25 | 62.00 | 42,048,200 | 12.37 | 5.24 | — |
| 31 ส.ค. 69 | 62.75 | 63.25 | 0.00 | 0.00% | 63.25 | 62.50 | 36,249,400 | 12.62 | 5.14 | — |
| 28 ส.ค. 69 | 63.50 | 63.25 | -0.50 | -0.78% | 63.75 | 62.75 | 35,436,700 | 12.62 | 5.14 | — |
| 27 ส.ค. 69 | 64.75 | 63.75 | -0.50 | -0.78% | 64.75 | 63.75 | 20,202,100 | 12.72 | 5.10 | — |
| 26 ส.ค. 69 | 63.75 | 64.25 | +1.00 | +1.58% | 64.75 | 63.50 | 41,862,500 | 12.82 | 5.06 | — |
| 25 ส.ค. 69 | 63.50 | 63.25 | +0.25 | +0.40% | 63.75 | 63.00 | 27,678,800 | 12.62 | 5.14 | — |
| 24 ส.ค. 69 | 64.00 | 63.00 | -1.00 | -1.56% | 64.50 | 63.00 | 32,384,900 | 12.57 | 5.16 | — |
| 21 ส.ค. 69 | 64.00 | 64.00 | +0.25 | +0.39% | 64.50 | 63.75 | 23,050,200 | 12.77 | 5.08 | — |
| 20 ส.ค. 69 | 64.75 | 63.75 | -0.75 | -1.16% | 65.25 | 63.75 | 44,193,800 | 12.72 | 5.10 | — |
| 19 ส.ค. 69 | 65.00 | 64.50 | -0.75 | -1.15% | 65.25 | 64.50 | 20,434,300 | 12.87 | 5.04 | — |
| 18 ส.ค. 69 | 65.25 | 65.25 | 0.00 | 0.00% | 65.75 | 65.00 | 25,913,200 | 13.02 | 4.98 | — |
| 17 ส.ค. 69 | 64.75 | 65.25 | +0.75 | +1.16% | 65.75 | 64.50 | 30,218,300 | 13.02 | 4.98 | — |
| 14 ส.ค. 69 | 65.00 | 64.50 | -0.50 | -0.77% | 65.25 | 64.25 | 39,915,000 | 12.87 | 5.04 | — |
| 13 ส.ค. 69 | 65.50 | 65.00 | 0.00 | 0.00% | 66.00 | 65.00 | 27,558,600 | 12.97 | 5.00 | — |
| 11 ส.ค. 69 | 66.00 | 65.00 | -1.00 | -1.52% | 66.25 | 65.00 | 40,196,000 | 12.97 | 5.00 | — |
| 10 ส.ค. 69 | 66.75 | 66.00 | -0.75 | -1.12% | 67.00 | 65.50 | 35,055,700 | 13.17 | 4.92 | — |
| 07 ส.ค. 69 | 66.75 | 66.75 | -0.75 | -1.11% | 66.75 | 66.25 | 50,779,700 | 13.32 | 4.87 | — |
| 06 ส.ค. 69 | 66.50 | 67.50 | +1.00 | +1.50% | 68.00 | 66.50 | 85,313,700 | 11.32 | 4.81 | — |
| 05 ส.ค. 69 | 67.00 | 66.50 | 0.00 | 0.00% | 67.50 | 65.75 | 55,182,700 | 11.15 | 4.89 | — |
| 04 ส.ค. 69 | 67.00 | 66.50 | -0.50 | -0.75% | 67.25 | 66.25 | 39,444,900 | 11.15 | 4.89 | — |
| 03 ส.ค. 69 | 67.25 | 67.00 | +0.25 | +0.37% | 67.25 | 66.50 | 36,679,200 | 11.23 | 4.85 | — |
| 31 ก.ค. 69 | 65.75 | 66.75 | +1.00 | +1.52% | 67.25 | 65.50 | 63,806,300 | 11.19 | 4.87 | — |
| 30 ก.ค. 69 | 65.75 | 65.75 | +0.50 | +0.77% | 66.50 | 65.00 | 73,828,200 | 11.02 | 4.94 | — |
| 27 ก.ค. 69 | 67.00 | 65.25 | -0.75 | -1.14% | 67.00 | 65.00 | 48,872,800 | 10.94 | 4.98 | — |
| 24 ก.ค. 69 | 65.25 | 66.00 | 0.00 | 0.00% | 66.25 | 64.75 | 45,589,100 | 11.06 | 4.92 | — |
| 23 ก.ค. 69 | 66.50 | 66.00 | -0.50 | -0.75% | 66.75 | 65.25 | 56,621,900 | 11.06 | 4.92 | — |
| 22 ก.ค. 69 | 67.75 | 66.50 | -1.25 | -1.85% | 67.75 | 66.00 | 88,417,500 | 11.15 | 4.89 | — |
| 21 ก.ค. 69 | 67.50 | 67.75 | +0.50 | +0.74% | 68.50 | 67.00 | 82,535,900 | 11.36 | 4.80 | — |
| 20 ก.ค. 69 | 68.00 | 67.25 | -0.25 | -0.37% | 68.00 | 66.50 | 93,027,000 | 11.27 | 4.83 | — |
| 17 ก.ค. 69 | 64.25 | 67.50 | +4.50 | +7.14% | 67.50 | 64.25 | 265,575,300 | 11.32 | 4.81 | — |
| 16 ก.ค. 69 | 63.25 | 63.00 | -0.50 | -0.79% | 63.75 | 62.50 | 54,289,000 | 10.56 | 5.16 | — |
| 15 ก.ค. 69 | 63.75 | 63.50 | +0.25 | +0.40% | 64.75 | 63.25 | 71,928,000 | 10.65 | 5.12 | — |
| 14 ก.ค. 69 | 63.00 | 63.25 | -0.25 | -0.39% | 63.75 | 62.50 | 51,519,200 | 10.60 | 5.14 | — |
| 13 ก.ค. 69 | 63.00 | 63.50 | 0.00 | 0.00% | 63.75 | 63.00 | 31,069,200 | 10.65 | 5.12 | — |
| 10 ก.ค. 69 | 63.50 | 63.50 | +0.50 | +0.79% | 63.50 | 62.75 | 39,040,900 | 10.65 | 5.12 | — |
| 09 ก.ค. 69 | 62.25 | 63.00 | +1.25 | +2.02% | 63.25 | 61.75 | 51,930,200 | 10.56 | 5.16 | — |
| 08 ก.ค. 69 | 62.50 | 61.75 | -0.75 | -1.20% | 63.00 | 61.25 | 64,486,600 | 10.35 | 5.26 | — |
| 07 ก.ค. 69 | 63.25 | 62.50 | -1.75 | -2.72% | 63.25 | 62.25 | 93,889,800 | 10.48 | 5.20 | — |
| 06 ก.ค. 69 | 64.00 | 64.25 | +0.75 | +1.18% | 64.75 | 63.75 | 42,216,100 | 10.77 | 5.06 | — |
| 03 ก.ค. 69 | 63.50 | 63.50 | +0.50 | +0.79% | 64.25 | 63.25 | 77,663,000 | 10.65 | 5.12 | — |
| 02 ก.ค. 69 | 61.75 | 63.00 | +1.50 | +2.44% | 63.25 | 61.50 | 65,904,300 | 10.56 | 5.16 | — |
| 01 ก.ค. 69 | 61.75 | 61.50 | 0.00 | 0.00% | 61.75 | 61.00 | 37,450,100 | 10.31 | 5.28 | — |
| 30 มิ.ย. 69 | 61.00 | 61.50 | +0.50 | +0.82% | 61.75 | 60.50 | 48,602,600 | 10.31 | 5.28 | — |
| 29 มิ.ย. 69 | 60.25 | 61.00 | +1.25 | +2.09% | 61.25 | 60.00 | 52,661,900 | 10.23 | 5.33 | — |
| 26 มิ.ย. 69 | 60.50 | 59.75 | -0.75 | -1.24% | 60.50 | 59.25 | 84,316,200 | 10.02 | 5.44 | — |
| 25 มิ.ย. 69 | 61.00 | 60.50 | -1.00 | -1.63% | 61.50 | 60.50 | 81,876,200 | 10.14 | 5.37 | — |
| 24 มิ.ย. 69 | 61.25 | 61.50 | +1.00 | +1.65% | 61.75 | 60.75 | 86,878,600 | 10.31 | 5.28 | — |
| 23 มิ.ย. 69 | 60.50 | 60.50 | -0.75 | -1.22% | 62.00 | 60.25 | 658,856,300 | 10.14 | 5.37 | — |
| 22 มิ.ย. 69 | 64.00 | 61.25 | -2.75 | -4.30% | 64.00 | 61.25 | 115,998,000 | 10.27 | 5.31 | — |
| 19 มิ.ย. 69 | 63.75 | 64.00 | +0.50 | +0.79% | 64.25 | 63.25 | 55,162,300 | 10.73 | 5.08 | — |
| 18 มิ.ย. 69 | 64.00 | 63.50 | -0.75 | -1.17% | 64.50 | 63.50 | 53,256,400 | 10.65 | 5.12 | — |
| 17 มิ.ย. 69 | 64.25 | 64.25 | 0.00 | 0.00% | 64.75 | 64.00 | 29,933,700 | 10.77 | 5.06 | — |
| 16 มิ.ย. 69 | 65.00 | 64.25 | -0.75 | -1.15% | 65.00 | 64.00 | 39,940,000 | 10.77 | 5.06 | — |
| 15 มิ.ย. 69 | 65.25 | 65.00 | +1.00 | +1.56% | 65.50 | 64.25 | 82,730,000 | 10.90 | 5.00 | — |
| 12 มิ.ย. 69 | 64.00 | 64.00 | +1.25 | +1.99% | 64.50 | 63.50 | 55,480,000 | 10.73 | 5.08 | — |
| 11 มิ.ย. 69 | 63.25 | 62.75 | -0.25 | -0.40% | 64.75 | 62.25 | 88,810,000 | 10.52 | 5.18 | — |
| 10 มิ.ย. 69 | 63.50 | 63.00 | -0.75 | -1.18% | 64.25 | 63.00 | 47,760,000 | 10.56 | 5.16 | — |
| 09 มิ.ย. 69 | 64.50 | 63.75 | -0.75 | -1.16% | 65.25 | 63.25 | 83,820,000 | 10.69 | 5.10 | — |
| 08 มิ.ย. 69 | 66.00 | 64.50 | -2.50 | -3.73% | 66.75 | 64.50 | 97,010,000 | 10.81 | 5.04 | — |
| 05 มิ.ย. 69 | 68.25 | 67.00 | -0.25 | -0.37% | 68.50 | 66.50 | 74,930,000 | 11.23 | 4.85 | — |
| 04 มิ.ย. 69 | 64.50 | 67.25 | +2.75 | +4.26% | 68.25 | 64.25 | 136,210,000 | 11.27 | 4.83 | — |
| 02 มิ.ย. 69 | 61.50 | 64.50 | +2.50 | +4.03% | 66.00 | 60.75 | 165,160,000 | 10.81 | 5.04 | — |
| 29 พ.ค. 69 | 62.00 | 62.00 | +0.25 | +0.40% | 62.75 | 61.75 | 92,850,000 | 10.39 | 5.24 | — |
| 28 พ.ค. 69 | 62.25 | 61.75 | -0.75 | -1.20% | 62.25 | 61.50 | 30,470,000 | 10.35 | 5.26 | — |
| 27 พ.ค. 69 | 62.00 | 62.50 | +0.75 | +1.21% | 63.25 | 61.50 | 57,290,000 | 10.48 | 5.20 | — |
| 26 พ.ค. 69 | 62.25 | 61.75 | -0.25 | -0.40% | 62.50 | 61.25 | 34,600,000 | 10.35 | 5.26 | — |
| 25 พ.ค. 69 | 61.50 | 62.00 | +1.25 | +2.06% | 62.25 | 61.25 | 47,670,000 | 10.39 | 5.24 | — |
| 22 พ.ค. 69 | 60.75 | 60.75 | 0.00 | 0.00% | 61.00 | 60.25 | 25,350,000 | 10.18 | 5.35 | — |
| 21 พ.ค. 69 | 60.75 | 60.75 | +0.50 | +0.83% | 61.00 | 60.25 | 17,090,000 | 10.18 | 5.35 | — |
| 20 พ.ค. 69 | 60.25 | 60.25 | -0.25 | -0.41% | 60.75 | 59.75 | 24,900,000 | 10.10 | 5.39 | — |
| 19 พ.ค. 69 | 60.00 | 60.50 | +0.50 | +0.83% | 60.75 | 59.75 | 20,610,000 | 10.14 | 5.37 | — |
| 18 พ.ค. 69 | 59.50 | 60.00 | +0.25 | +0.42% | 60.75 | 59.50 | 30,990,000 | 10.06 | 5.42 | — |
| 15 พ.ค. 69 | 60.25 | 59.75 | -0.50 | -0.83% | 60.50 | 59.50 | 22,900,000 | 10.02 | 5.44 | — |
| 14 พ.ค. 69 | 59.25 | 60.25 | +1.25 | +2.12% | 60.25 | 59.00 | 47,951,300 | 10.10 | 5.39 | — |
| 13 พ.ค. 69 | 58.75 | 59.00 | 0.00 | 0.00% | 59.50 | 58.50 | 33,981,400 | 9.89 | 5.51 | — |
| 12 พ.ค. 69 | 59.00 | 59.00 | +0.25 | +0.43% | 60.00 | 58.75 | 30,973,400 | 9.89 | 5.51 | — |
| 11 พ.ค. 69 | 59.75 | 58.75 | -1.25 | -2.08% | 60.00 | 58.50 | 70,401,100 | 9.85 | 5.53 | — |
| 08 พ.ค. 69 | 61.50 | 60.00 | -1.75 | -2.83% | 61.75 | 60.00 | 63,528,300 | 10.06 | 5.42 | — |
| 07 พ.ค. 69 | 61.25 | 61.75 | +1.00 | +1.65% | 62.75 | 61.00 | 104,815,800 | 10.81 | 5.26 | — |
| 06 พ.ค. 69 | 58.00 | 60.75 | +3.25 | +5.65% | 60.75 | 58.00 | 79,717,000 | 10.63 | 5.35 | — |
| 05 พ.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.75 | 56.75 | 32,970,700 | 10.07 | 5.65 | — |
| 30 เม.ย. 69 | 57.25 | 57.50 | -0.25 | -0.43% | 57.50 | 56.75 | 27,858,100 | 10.07 | 5.65 | — |
| 29 เม.ย. 69 | 57.25 | 57.75 | +0.50 | +0.87% | 58.00 | 57.00 | 17,811,900 | 10.11 | 5.63 | — |
| 28 เม.ย. 69 | 57.50 | 57.25 | +0.25 | +0.44% | 57.50 | 56.75 | 22,487,800 | 10.02 | 5.68 | — |
| 27 เม.ย. 69 | 56.50 | 57.00 | +1.00 | +1.79% | 57.50 | 56.50 | 20,278,400 | 9.98 | 5.70 | — |
| 24 เม.ย. 69 | 56.25 | 56.00 | -0.25 | -0.44% | 56.50 | 55.75 | 22,467,900 | 9.80 | 5.80 | — |
| 23 เม.ย. 69 | 57.00 | 56.25 | -2.00 | -3.43% | 57.50 | 56.00 | 58,239,100 | 9.85 | 5.78 | — |
| 22 เม.ย. 69 | 58.50 | 58.25 | -0.50 | -0.85% | 58.75 | 58.00 | 13,285,500 | 10.20 | 5.58 | — |
| 21 เม.ย. 69 | 58.50 | 58.75 | +0.50 | +0.86% | 59.00 | 58.25 | 14,287,100 | 10.28 | 5.53 | — |
| 20 เม.ย. 69 | 57.75 | 58.25 | +0.50 | +0.87% | 58.50 | 57.75 | 14,835,500 | 10.20 | 5.58 | — |
| 17 เม.ย. 69 | 59.00 | 57.75 | -1.00 | -1.70% | 59.25 | 57.25 | 42,354,400 | 10.11 | 5.63 | — |
| 10 เม.ย. 69 | 59.25 | 59.50 | +0.50 | +0.85% | 59.75 | 59.00 | 13,801,400 | 10.42 | 5.46 | — |
| 09 เม.ย. 69 | 60.50 | 59.00 | -1.75 | -2.88% | 60.50 | 58.50 | 48,174,700 | 10.33 | 5.51 | — |
| 08 เม.ย. 69 | 61.00 | 60.75 | +1.25 | +2.10% | 61.25 | 60.25 | 41,338,500 | 10.63 | 5.35 | — |
| 07 เม.ย. 69 | 59.25 | 59.50 | +0.25 | +0.42% | 59.75 | 59.25 | 26,041,800 | 10.42 | 5.46 | — |
| 03 เม.ย. 69 | 60.00 | 59.25 | -0.50 | -0.84% | 60.75 | 59.00 | 46,336,400 | 10.37 | 5.49 | — |
| 02 เม.ย. 69 | 60.00 | 59.75 | -0.75 | -1.24% | 60.50 | 59.75 | 23,655,500 | 10.46 | 5.44 | — |
| 01 เม.ย. 69 | 60.25 | 60.50 | +1.25 | +2.11% | 60.50 | 59.75 | 43,261,500 | 10.59 | 5.37 | — |
| 31 มี.ค. 69 | 59.50 | 59.25 | +0.25 | +0.42% | 59.50 | 58.25 | 42,367,800 | 10.37 | 5.49 | — |
| 30 มี.ค. 69 | 57.50 | 59.00 | +0.75 | +1.29% | 59.00 | 57.50 | 42,174,500 | 10.33 | 5.51 | — |
| 27 มี.ค. 69 | 57.00 | 58.25 | +1.50 | +2.64% | 58.75 | 56.75 | 66,476,100 | 10.20 | 5.58 | — |
| 26 มี.ค. 69 | 56.75 | 56.75 | -0.25 | -0.44% | 57.75 | 56.25 | 45,052,200 | 9.93 | 5.73 | — |
| 25 มี.ค. 69 | 56.25 | 57.00 | +1.75 | +3.17% | 57.75 | 56.25 | 58,430,500 | 9.98 | 5.70 | — |
| 24 มี.ค. 69 | 55.75 | 55.25 | +0.50 | +0.91% | 56.00 | 55.25 | 39,667,100 | 9.67 | 5.88 | — |
| 23 มี.ค. 69 | 55.75 | 54.75 | -2.00 | -3.52% | 55.75 | 54.75 | 36,300,600 | 9.58 | 5.94 | — |
| 20 มี.ค. 69 | 56.00 | 56.75 | +1.50 | +2.71% | 56.75 | 55.50 | 41,298,200 | 9.93 | 5.73 | — |
| 19 มี.ค. 69 | 56.25 | 55.25 | -1.50 | -2.64% | 57.00 | 55.25 | 50,787,700 | 9.67 | 5.88 | — |
| 18 มี.ค. 69 | 57.00 | 56.75 | +0.25 | +0.44% | 57.75 | 56.50 | 53,473,700 | 9.93 | 5.73 | — |
| 17 มี.ค. 69 | 56.25 | 56.50 | +0.75 | +1.35% | 58.00 | 56.00 | 84,936,200 | 9.89 | 5.75 | — |
| 16 มี.ค. 69 | 55.75 | 55.75 | -0.50 | -0.89% | 56.75 | 55.25 | 39,456,200 | 9.85 | 5.78 | — |
| 13 มี.ค. 69 | 55.75 | 56.25 | 0.00 | 0.00% | 56.50 | 55.25 | 41,748,100 | 9.85 | 5.78 | — |
| 12 มี.ค. 69 | 54.25 | 56.25 | +1.75 | +3.21% | 56.25 | 54.00 | 38,568,200 | 9.85 | 5.78 | — |
| 11 มี.ค. 69 | 56.50 | 54.50 | -1.50 | -2.68% | 56.75 | 54.50 | 53,589,700 | 9.54 | 5.96 | — |
| 10 มี.ค. 69 | 56.50 | 56.00 | +1.50 | +2.75% | 56.75 | 55.25 | 52,033,600 | 9.80 | 5.80 | — |
| 09 มี.ค. 69 | 52.50 | 54.50 | -1.50 | -2.68% | 54.75 | 52.00 | 94,621,000 | 9.54 | 5.96 | — |
| 06 มี.ค. 69 | 56.25 | 56.00 | -0.50 | -0.88% | 57.00 | 55.75 | 52,710,400 | 9.80 | 5.80 | — |
| 05 มี.ค. 69 | 56.50 | 56.50 | +2.50 | +4.63% | 57.00 | 55.50 | 110,997,500 | 9.89 | 5.75 | — |
| 04 มี.ค. 69 | 52.50 | 54.00 | -3.50 | -6.09% | 54.50 | 51.25 | 217,793,700 | 9.45 | 6.02 | — |
| 02 มี.ค. 69 | 57.25 | 57.50 | -4.50 | -7.26% | 59.25 | 56.75 | 132,521,800 | 10.07 | 5.65 | — |
| 27 ก.พ. 69 | 62.00 | 62.00 | +0.25 | +0.40% | 63.25 | 61.75 | 81,686,800 | 10.85 | 5.24 | — |
| 26 ก.พ. 69 | 62.50 | 61.75 | -0.75 | -1.20% | 62.75 | 61.00 | 49,642,700 | 10.81 | 5.26 | — |
| 25 ก.พ. 69 | 63.75 | 62.50 | -0.25 | -0.40% | 64.25 | 61.50 | 95,296,900 | 10.94 | 5.20 | — |
| 24 ก.พ. 69 | 60.25 | 62.75 | +2.50 | +4.15% | 62.75 | 60.00 | 60,324,400 | 10.98 | 5.18 | — |
| 23 ก.พ. 69 | 60.50 | 60.25 | 0.00 | 0.00% | 61.25 | 59.50 | 63,288,100 | 10.55 | 5.39 | — |
| 20 ก.พ. 69 | 60.25 | 60.25 | 0.00 | 0.00% | 60.50 | 59.50 | 51,726,100 | 10.55 | 5.39 | — |
| 19 ก.พ. 69 | 60.00 | 60.25 | +0.50 | +0.84% | 61.00 | 60.00 | 56,615,800 | 10.55 | 5.39 | — |
| 18 ก.พ. 69 | 60.75 | 59.75 | -1.50 | -2.45% | 61.50 | 59.25 | 101,653,100 | 10.46 | 5.44 | — |
| 17 ก.พ. 69 | 59.75 | 61.25 | +1.50 | +2.51% | 61.50 | 59.75 | 58,167,300 | 11.18 | — | — |
| 16 ก.พ. 69 | 60.25 | 59.75 | +0.50 | +0.84% | 61.00 | 59.50 | 58,302,600 | 10.91 | — | — |
| 13 ก.พ. 69 | 58.25 | 59.25 | +0.75 | +1.28% | 59.50 | 57.75 | 58,863,100 | 10.82 | — | — |
| 12 ก.พ. 69 | 56.75 | 58.50 | +2.50 | +4.46% | 58.50 | 56.50 | 55,925,500 | 10.68 | — | — |
| 11 ก.พ. 69 | 54.50 | 56.00 | +1.25 | +2.28% | 56.75 | 54.50 | 67,136,300 | 10.22 | — | — |
| 10 ก.พ. 69 | 53.25 | 54.75 | +1.50 | +2.82% | 54.75 | 53.00 | 72,049,300 | 9.99 | — | — |
| 09 ก.พ. 69 | 53.75 | 53.25 | +3.50 | +7.04% | 53.75 | 52.50 | 107,801,300 | 9.72 | — | — |
| 06 ก.พ. 69 | 50.00 | 49.75 | -0.50 | -1.00% | 50.75 | 49.75 | 32,660,800 | 9.08 | — | — |
| 05 ก.พ. 69 | 49.50 | 50.25 | +0.75 | +1.52% | 50.75 | 49.50 | 53,745,100 | 9.17 | — | — |
| 04 ก.พ. 69 | 49.75 | 49.50 | +1.75 | +3.66% | 50.00 | 49.00 | 56,160,900 | 9.04 | — | — |
| 03 ก.พ. 69 | 47.50 | 47.75 | +0.25 | +0.53% | 48.50 | 47.25 | 49,424,900 | 8.72 | — | — |
| 02 ก.พ. 69 | 46.50 | 47.50 | +0.75 | +1.60% | 47.50 | 46.00 | 26,538,600 | 8.67 | — | — |
| 30 ม.ค. 69 | 47.00 | 46.75 | -0.50 | -1.06% | 47.25 | 46.50 | 20,680,300 | 8.53 | — | — |
| 29 ม.ค. 69 | 47.25 | 47.25 | -0.25 | -0.53% | 47.75 | 47.00 | 21,137,400 | 8.63 | — | — |
| 28 ม.ค. 69 | 47.00 | 47.50 | +0.50 | +1.06% | 47.50 | 46.50 | 29,176,400 | 8.67 | — | — |
| 27 ม.ค. 69 | 46.75 | 47.00 | +0.50 | +1.08% | 47.50 | 46.50 | 36,762,000 | 8.58 | — | — |
| 26 ม.ค. 69 | 46.25 | 46.50 | -0.25 | -0.53% | 46.75 | 45.50 | 36,493,100 | 8.49 | — | — |
| 23 ม.ค. 69 | 46.50 | 46.75 | +0.25 | +0.54% | 47.50 | 46.50 | 44,379,800 | 8.53 | — | — |
| 22 ม.ค. 69 | 46.50 | 46.50 | 0.00 | 0.00% | 46.50 | 45.75 | 41,960,700 | 8.49 | — | — |
| 21 ม.ค. 69 | 46.00 | 46.50 | +0.75 | +1.64% | 46.50 | 45.75 | 39,600,400 | 8.49 | — | — |
| 20 ม.ค. 69 | 45.75 | 45.75 | +0.25 | +0.55% | 46.75 | 45.50 | 57,870,100 | 8.35 | — | — |
| 19 ม.ค. 69 | 45.50 | 45.50 | +0.25 | +0.55% | 45.75 | 44.75 | 30,254,900 | 8.31 | — | — |
| 16 ม.ค. 69 | 43.25 | 45.25 | +2.00 | +4.62% | 45.25 | 43.00 | 56,765,400 | 8.26 | — | — |
| 15 ม.ค. 69 | 43.00 | 43.25 | 0.00 | 0.00% | 43.75 | 42.50 | 46,417,100 | 7.90 | — | — |
| 14 ม.ค. 69 | 43.00 | 43.25 | +0.25 | +0.58% | 43.25 | 42.50 | 11,902,100 | 7.90 | — | — |
| 13 ม.ค. 69 | 43.00 | 43.00 | 0.00 | 0.00% | 43.25 | 42.50 | 18,997,000 | 7.85 | — | — |
| 12 ม.ค. 69 | 43.25 | 43.00 | 0.00 | 0.00% | 43.50 | 42.50 | 14,578,900 | 7.85 | — | — |
| 09 ม.ค. 69 | 42.75 | 43.00 | +0.50 | +1.18% | 43.75 | 42.50 | 27,539,500 | 7.85 | — | — |
| 08 ม.ค. 69 | 42.75 | 42.50 | -0.75 | -1.73% | 43.25 | 42.00 | 24,376,300 | 7.76 | — | — |
| 07 ม.ค. 69 | 42.50 | 43.25 | +0.75 | +1.76% | 43.50 | 42.25 | 28,544,200 | 7.90 | — | — |
| 06 ม.ค. 69 | 41.75 | 42.50 | +1.00 | +2.41% | 43.25 | 41.75 | 25,457,100 | 7.76 | — | — |
| 05 ม.ค. 69 | 42.00 | 41.50 | -0.25 | -0.60% | 42.50 | 41.25 | 22,194,800 | 7.58 | — | — |
| 30 ธ.ค. 68 | 41.50 | 41.75 | +0.25 | +0.60% | 42.00 | 41.50 | 12,628,400 | 7.62 | — | — |
| 29 ธ.ค. 68 | 42.00 | 41.50 | -0.75 | -1.78% | 42.25 | 41.25 | 17,018,900 | 7.58 | — | — |
| 26 ธ.ค. 68 | 42.50 | 42.25 | -0.25 | -0.59% | 42.75 | 42.00 | 9,143,100 | 7.71 | — | — |
| 25 ธ.ค. 68 | 42.75 | 42.50 | -0.25 | -0.58% | 43.00 | 42.00 | 12,551,400 | 7.76 | — | — |
| 24 ธ.ค. 68 | 43.25 | 42.75 | -0.50 | -1.16% | 43.50 | 42.25 | 15,307,300 | 7.80 | — | — |
| 23 ธ.ค. 68 | 42.50 | 43.25 | +1.00 | +2.37% | 43.50 | 42.50 | 27,501,100 | 7.90 | — | — |
| 22 ธ.ค. 68 | 41.75 | 42.25 | +0.75 | +1.81% | 42.50 | 41.75 | 17,748,400 | 7.71 | — | — |
| 19 ธ.ค. 68 | 41.25 | 41.50 | +0.25 | +0.61% | 41.50 | 41.00 | 21,627,500 | 7.58 | — | — |
| 18 ธ.ค. 68 | 41.75 | 41.25 | -0.50 | -1.20% | 42.00 | 40.50 | 24,459,100 | 7.53 | — | — |
| 17 ธ.ค. 68 | 41.50 | 41.75 | +0.25 | +0.60% | 42.75 | 41.50 | 28,954,500 | 7.62 | — | — |
| 16 ธ.ค. 68 | 41.75 | 41.50 | -0.25 | -0.60% | 41.75 | 41.00 | 20,331,000 | 7.58 | — | — |
| 15 ธ.ค. 68 | 40.25 | 41.75 | +1.25 | +3.09% | 41.75 | 40.00 | 22,964,600 | 7.62 | — | — |
| 12 ธ.ค. 68 | 41.00 | 40.50 | -0.50 | -1.22% | 41.25 | 40.25 | 19,403,900 | 7.39 | — | — |
| 11 ธ.ค. 68 | 41.00 | 41.00 | +0.25 | +0.61% | 41.25 | 40.25 | 19,667,100 | 7.48 | — | — |
| 09 ธ.ค. 68 | 40.25 | 40.75 | +0.50 | +1.24% | 40.75 | 40.00 | 14,744,200 | 7.44 | — | — |
| 08 ธ.ค. 68 | 40.25 | 40.25 | -0.25 | -0.62% | 40.50 | 39.75 | 14,592,600 | 7.35 | — | — |
| 04 ธ.ค. 68 | 39.75 | 40.50 | +0.75 | +1.89% | 40.50 | 39.75 | 21,237,600 | 7.39 | — | — |
| 03 ธ.ค. 68 | 40.50 | 39.75 | -1.00 | -2.45% | 40.75 | 39.75 | 44,090,600 | 7.26 | — | — |
| 02 ธ.ค. 68 | 41.00 | 40.75 | 0.00 | 0.00% | 41.50 | 40.75 | 12,598,900 | 7.44 | — | — |
| 01 ธ.ค. 68 | 40.50 | 40.75 | 0.00 | 0.00% | 41.00 | 40.25 | 27,026,400 | 7.44 | — | — |
| 28 พ.ย. 68 | 41.00 | 40.75 | -0.25 | -0.61% | 41.25 | 40.50 | 13,855,700 | 7.44 | — | — |
| 27 พ.ย. 68 | 41.00 | 41.00 | +0.25 | +0.61% | 41.00 | 40.50 | 3,496,900 | 7.48 | — | — |
| 26 พ.ย. 68 | 41.00 | 40.75 | -0.25 | -0.61% | 41.50 | 40.75 | 10,084,500 | 7.44 | — | — |
| 25 พ.ย. 68 | 41.00 | 41.00 | +0.25 | +0.61% | 41.25 | 40.25 | 16,843,800 | 7.48 | — | — |
| 24 พ.ย. 68 | 40.75 | 40.75 | +0.25 | +0.62% | 41.00 | 40.25 | 21,524,500 | 7.44 | — | — |
| 21 พ.ย. 68 | 41.25 | 40.50 | -1.25 | -2.99% | 41.75 | 40.50 | 28,395,800 | 7.39 | — | — |
| 20 พ.ย. 68 | 41.50 | 41.75 | +0.50 | +1.21% | 42.50 | 41.50 | 20,770,000 | 7.62 | — | — |
| 19 พ.ย. 68 | 41.75 | 41.25 | -0.50 | -1.20% | 42.00 | 41.25 | 15,499,100 | 7.53 | — | — |