บริษัท กันกุลเอ็นจิเนียริ่ง จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
5.00
0.10 (1.96%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.76
/
สูงสุด
5.50
1.76
5.50
ราคาปัจจุบัน 5.00 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น GUNKUL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.15 | 5.00 | 27,676,100 | 22.80 | 2.32 | — |
| 21 ส.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.05 | 26,019,800 | 23.26 | 2.28 | — |
| 20 ส.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.20 | 5.10 | 23,160,000 | 23.26 | 2.28 | — |
| 19 ส.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 78,640,100 | 23.48 | 2.26 | — |
| 18 ส.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.30 | 5.05 | 116,757,100 | 23.71 | 2.23 | — |
| 17 ส.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.25 | 5.05 | 114,832,900 | 23.48 | 2.26 | — |
| 14 ส.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.15 | 4.96 | 82,753,600 | 24.39 | 2.28 | — |
| 13 ส.ค. 69 | 5.05 | 5.05 | +0.17 | +3.48% | 5.05 | 4.98 | 55,368,800 | 24.15 | 2.30 | — |
| 11 ส.ค. 69 | 5.10 | 4.88 | -0.22 | -4.31% | 5.15 | 4.86 | 162,254,400 | 23.34 | 2.38 | — |
| 10 ส.ค. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.25 | 5.05 | 44,035,200 | 24.39 | 2.28 | — |
| 07 ส.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.00 | 54,795,900 | 24.63 | 2.26 | — |
| 06 ส.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 36,608,100 | 24.39 | 2.28 | — |
| 05 ส.ค. 69 | 5.15 | 5.10 | +0.05 | +0.99% | 5.20 | 5.10 | 87,745,300 | 24.39 | 2.28 | — |
| 04 ส.ค. 69 | 5.10 | 5.05 | 0.00 | 0.00% | 5.15 | 5.05 | 28,346,900 | 24.15 | 2.30 | — |
| 03 ส.ค. 69 | 5.15 | 5.05 | 0.00 | 0.00% | 5.15 | 5.05 | 24,770,200 | 24.15 | 2.30 | — |
| 31 ก.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.15 | 5.00 | 50,242,100 | 24.15 | 2.30 | — |
| 30 ก.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 4.92 | 142,882,200 | 24.15 | 2.30 | — |
| 27 ก.ค. 69 | 5.25 | 5.10 | -0.10 | -1.92% | 5.25 | 5.10 | 59,043,500 | 24.39 | 2.28 | — |
| 24 ก.ค. 69 | 5.15 | 5.20 | -0.10 | -1.89% | 5.25 | 5.15 | 59,779,900 | 24.87 | 2.23 | — |
| 23 ก.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.30 | 5.15 | 82,782,000 | 25.34 | 2.19 | — |
| 22 ก.ค. 69 | 5.40 | 5.20 | -0.20 | -3.70% | 5.40 | 5.10 | 170,048,900 | 24.87 | 2.23 | — |
| 21 ก.ค. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.50 | 5.30 | 122,638,400 | 25.82 | 2.15 | — |
| 20 ก.ค. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.45 | 5.25 | 131,464,200 | 25.34 | 2.19 | — |
| 17 ก.ค. 69 | 5.00 | 5.30 | +0.30 | +6.00% | 5.35 | 4.98 | 223,672,600 | 25.34 | 2.19 | — |
| 16 ก.ค. 69 | 5.10 | 5.00 | -0.05 | -0.99% | 5.15 | 5.00 | 68,049,500 | 23.91 | 2.32 | — |
| 15 ก.ค. 69 | 5.05 | 5.05 | +0.19 | +3.91% | 5.10 | 4.94 | 206,866,000 | 24.15 | 2.30 | — |
| 14 ก.ค. 69 | 4.76 | 4.86 | +0.08 | +1.67% | 4.94 | 4.72 | 205,127,100 | 23.24 | 2.39 | — |
| 13 ก.ค. 69 | 4.80 | 4.78 | -0.02 | -0.42% | 4.88 | 4.74 | 136,459,200 | 22.86 | 2.43 | — |
| 10 ก.ค. 69 | 4.82 | 4.80 | 0.00 | 0.00% | 4.88 | 4.74 | 125,464,600 | 22.95 | 2.42 | — |
| 09 ก.ค. 69 | 4.76 | 4.80 | +0.12 | +2.56% | 4.86 | 4.68 | 193,182,100 | 22.95 | 2.42 | — |
| 08 ก.ค. 69 | 4.48 | 4.68 | +0.20 | +4.46% | 4.88 | 4.48 | 484,067,300 | 22.38 | 2.48 | — |
| 07 ก.ค. 69 | 4.40 | 4.48 | +0.06 | +1.36% | 4.48 | 4.34 | 208,073,000 | 21.42 | 2.59 | — |
| 06 ก.ค. 69 | 4.40 | 4.42 | +0.10 | +2.31% | 4.52 | 4.36 | 167,604,600 | 21.14 | 2.63 | — |
| 03 ก.ค. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.42 | 4.28 | 136,485,200 | 20.66 | 2.69 | — |
| 02 ก.ค. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.32 | 4.24 | 66,612,400 | 20.47 | 2.72 | — |
| 01 ก.ค. 69 | 4.26 | 4.26 | +0.02 | +0.47% | 4.32 | 4.18 | 153,675,900 | 20.37 | 2.73 | — |
| 30 มิ.ย. 69 | 4.24 | 4.24 | -0.04 | -0.93% | 4.28 | 4.16 | 159,214,200 | 20.28 | 2.74 | — |
| 29 มิ.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.32 | 4.18 | 141,762,000 | 20.47 | 2.72 | — |
| 26 มิ.ย. 69 | 4.16 | 4.28 | +0.08 | +1.90% | 4.30 | 4.12 | 219,558,600 | 20.47 | 2.72 | — |
| 25 มิ.ย. 69 | 3.90 | 4.20 | +0.36 | +9.38% | 4.20 | 3.90 | 373,269,200 | 20.08 | 2.77 | — |
| 24 มิ.ย. 69 | 3.92 | 3.84 | -0.04 | -1.03% | 3.92 | 3.84 | 69,250,300 | 18.36 | 3.03 | — |
| 23 มิ.ย. 69 | 3.98 | 3.88 | -0.10 | -2.51% | 4.04 | 3.82 | 148,811,500 | 18.55 | 2.99 | — |
| 22 มิ.ย. 69 | 3.94 | 3.98 | +0.04 | +1.02% | 4.02 | 3.92 | 89,639,600 | 19.03 | 2.92 | — |
| 19 มิ.ย. 69 | 3.90 | 3.94 | +0.02 | +0.51% | 3.98 | 3.90 | 87,638,800 | 18.84 | 2.95 | — |
| 18 มิ.ย. 69 | 3.96 | 3.92 | 0.00 | 0.00% | 4.00 | 3.90 | 72,569,600 | 18.75 | 2.96 | — |
| 17 มิ.ย. 69 | 4.02 | 3.92 | -0.04 | -1.01% | 4.04 | 3.90 | 92,899,000 | 18.75 | 2.96 | — |
| 16 มิ.ย. 69 | 3.94 | 3.96 | 0.00 | 0.00% | 4.00 | 3.88 | 124,410,000 | 18.94 | 2.93 | — |
| 15 มิ.ย. 69 | 4.12 | 3.96 | -0.10 | -2.46% | 4.16 | 3.86 | 250,250,000 | 18.94 | 2.93 | — |
| 12 มิ.ย. 69 | 4.02 | 4.06 | +0.10 | +2.53% | 4.20 | 3.98 | 250,150,000 | 19.41 | 2.86 | — |
| 11 มิ.ย. 69 | 3.78 | 3.96 | +0.16 | +4.21% | 4.04 | 3.72 | 187,870,000 | 18.94 | 2.93 | — |
| 10 มิ.ย. 69 | 3.86 | 3.80 | -0.08 | -2.06% | 3.88 | 3.80 | 75,690,000 | 18.17 | 3.06 | — |
| 09 มิ.ย. 69 | 3.82 | 3.88 | +0.10 | +2.65% | 3.90 | 3.82 | 119,360,000 | 18.55 | 2.99 | — |
| 08 มิ.ย. 69 | 3.88 | 3.78 | -0.20 | -5.03% | 3.96 | 3.76 | 167,540,000 | 18.08 | 3.07 | — |
| 05 มิ.ย. 69 | 4.12 | 3.98 | -0.10 | -2.45% | 4.12 | 3.98 | 97,860,000 | 19.03 | 2.92 | — |
| 04 มิ.ย. 69 | 3.98 | 4.08 | +0.12 | +3.03% | 4.24 | 3.98 | 252,430,000 | 19.51 | 2.85 | — |
| 02 มิ.ย. 69 | 4.04 | 3.96 | -0.02 | -0.50% | 4.04 | 3.90 | 141,660,000 | 18.94 | 2.93 | — |
| 29 พ.ค. 69 | 3.94 | 3.98 | +0.08 | +2.05% | 4.02 | 3.88 | 183,200,000 | 19.03 | 2.92 | — |
| 28 พ.ค. 69 | 3.82 | 3.90 | +0.10 | +2.63% | 3.94 | 3.72 | 249,440,000 | 18.65 | 2.98 | — |
| 27 พ.ค. 69 | 3.54 | 3.80 | +0.32 | +9.20% | 3.88 | 3.52 | 387,280,000 | 18.17 | 3.06 | — |
| 26 พ.ค. 69 | 3.60 | 3.48 | -0.12 | -3.33% | 3.60 | 3.42 | 136,960,000 | 16.64 | 3.34 | — |
| 25 พ.ค. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.66 | 3.54 | 98,780,000 | 17.22 | 3.23 | — |
| 22 พ.ค. 69 | 3.60 | 3.60 | -0.06 | -1.64% | 3.64 | 3.52 | 137,470,000 | 17.22 | 3.23 | — |
| 21 พ.ค. 69 | 3.54 | 3.66 | +0.18 | +5.17% | 3.70 | 3.52 | 202,830,000 | 17.50 | 3.17 | — |
| 20 พ.ค. 69 | 3.54 | 3.48 | -0.08 | -2.25% | 3.54 | 3.44 | 62,980,000 | 16.64 | 3.34 | — |
| 19 พ.ค. 69 | 3.48 | 3.56 | +0.10 | +2.89% | 3.56 | 3.46 | 63,160,000 | 17.02 | 3.26 | — |
| 18 พ.ค. 69 | 3.50 | 3.46 | -0.04 | -1.14% | 3.52 | 3.42 | 113,370,000 | 16.55 | 3.36 | — |
| 15 พ.ค. 69 | 3.52 | 3.50 | -0.06 | -1.69% | 3.60 | 3.44 | 126,380,000 | 16.74 | 3.32 | — |
| 14 พ.ค. 69 | 3.56 | 3.56 | +0.12 | +3.49% | 3.62 | 3.46 | 261,691,700 | 17.02 | 3.26 | — |
| 13 พ.ค. 69 | 3.38 | 3.44 | +0.10 | +2.99% | 3.50 | 3.30 | 244,301,900 | 16.45 | 3.38 | — |
| 12 พ.ค. 69 | 3.20 | 3.34 | +0.12 | +3.73% | 3.48 | 3.18 | 587,275,100 | 15.47 | 3.59 | — |
| 11 พ.ค. 69 | 3.16 | 3.22 | -0.04 | -1.23% | 3.30 | 3.14 | 201,856,300 | 14.91 | 3.73 | — |
| 08 พ.ค. 69 | 3.24 | 3.26 | 0.00 | 0.00% | 3.32 | 3.22 | 64,103,100 | 15.85 | 3.68 | — |
| 07 พ.ค. 69 | 3.30 | 3.26 | -0.06 | -1.81% | 3.34 | 3.20 | 104,028,700 | 15.85 | 3.68 | — |
| 06 พ.ค. 69 | 3.18 | 3.32 | +0.14 | +4.40% | 3.38 | 3.14 | 191,289,700 | 16.15 | 3.61 | — |
| 05 พ.ค. 69 | 2.92 | 3.18 | +0.26 | +8.90% | 3.18 | 2.80 | 292,008,000 | 15.47 | 3.77 | — |
| 30 เม.ย. 69 | 2.88 | 2.92 | +0.02 | +0.69% | 2.96 | 2.84 | 108,087,600 | 14.20 | 4.11 | — |
| 29 เม.ย. 69 | 2.84 | 2.90 | +0.08 | +2.84% | 2.90 | 2.76 | 130,317,100 | 14.10 | 4.14 | — |
| 28 เม.ย. 69 | 2.54 | 2.82 | +0.28 | +11.02% | 2.90 | 2.50 | 331,312,800 | 13.71 | 4.26 | — |
| 27 เม.ย. 69 | 2.40 | 2.54 | +0.14 | +5.83% | 2.56 | 2.40 | 105,023,300 | 12.35 | 4.72 | — |
| 24 เม.ย. 69 | 2.38 | 2.40 | +0.04 | +1.69% | 2.42 | 2.36 | 31,313,700 | 11.67 | 5.00 | — |
| 23 เม.ย. 69 | 2.32 | 2.36 | +0.02 | +0.85% | 2.36 | 2.28 | 26,595,300 | 11.48 | 5.08 | — |
| 22 เม.ย. 69 | 2.36 | 2.34 | -0.04 | -1.68% | 2.38 | 2.34 | 13,461,900 | 11.38 | 5.13 | — |
| 21 เม.ย. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.42 | 2.34 | 21,412,600 | 11.57 | 5.04 | — |
| 20 เม.ย. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.42 | 2.36 | 30,307,200 | 11.57 | 5.04 | — |
| 17 เม.ย. 69 | 2.42 | 2.36 | -0.06 | -2.48% | 2.48 | 2.36 | 42,476,100 | 11.48 | 5.08 | — |
| 10 เม.ย. 69 | 2.42 | 2.40 | 0.00 | 0.00% | 2.42 | 2.38 | 24,597,100 | 11.67 | 5.00 | — |
| 09 เม.ย. 69 | 2.48 | 2.40 | -0.08 | -3.23% | 2.48 | 2.40 | 32,585,500 | 11.67 | 5.00 | — |
| 08 เม.ย. 69 | 2.42 | 2.48 | +0.08 | +3.33% | 2.48 | 2.42 | 52,723,000 | 12.06 | 4.84 | — |
| 07 เม.ย. 69 | 2.34 | 2.40 | +0.04 | +1.69% | 2.42 | 2.34 | 25,071,900 | 11.67 | 5.00 | — |
| 03 เม.ย. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.42 | 2.34 | 30,075,400 | 11.48 | 5.08 | — |
| 02 เม.ย. 69 | 2.40 | 2.38 | -0.06 | -2.46% | 2.48 | 2.38 | 56,116,900 | 11.57 | 5.04 | — |
| 01 เม.ย. 69 | 2.42 | 2.44 | -0.02 | -0.81% | 2.46 | 2.42 | 48,588,700 | 11.87 | 4.92 | — |
| 31 มี.ค. 69 | 2.54 | 2.46 | -0.02 | -0.81% | 2.58 | 2.44 | 111,472,100 | 11.96 | 4.88 | — |
| 30 มี.ค. 69 | 2.40 | 2.48 | +0.04 | +1.64% | 2.48 | 2.38 | 69,529,300 | 12.06 | 4.84 | — |
| 27 มี.ค. 69 | 2.38 | 2.44 | +0.04 | +1.67% | 2.50 | 2.36 | 85,788,500 | 11.87 | 4.92 | — |
| 26 มี.ค. 69 | 2.34 | 2.40 | +0.04 | +1.69% | 2.46 | 2.30 | 82,505,600 | 11.67 | 5.00 | — |
| 25 มี.ค. 69 | 2.42 | 2.36 | +0.06 | +2.61% | 2.44 | 2.34 | 57,599,800 | 11.48 | 5.08 | — |
| 24 มี.ค. 69 | 2.30 | 2.30 | +0.04 | +1.77% | 2.34 | 2.26 | 42,621,300 | 11.19 | 5.22 | — |
| 23 มี.ค. 69 | 2.28 | 2.26 | -0.08 | -3.42% | 2.32 | 2.22 | 69,820,500 | 10.99 | 5.31 | — |
| 20 มี.ค. 69 | 2.12 | 2.34 | +0.26 | +12.50% | 2.36 | 2.08 | 95,815,500 | 11.38 | 5.13 | — |
| 19 มี.ค. 69 | 2.10 | 2.08 | -0.06 | -2.80% | 2.14 | 2.06 | 44,145,400 | 10.12 | 5.77 | — |
| 18 มี.ค. 69 | 2.22 | 2.14 | -0.06 | -2.73% | 2.22 | 2.14 | 45,716,900 | 10.41 | 5.61 | — |
| 17 มี.ค. 69 | 2.22 | 2.20 | +0.02 | +0.92% | 2.24 | 2.18 | 33,365,800 | 10.70 | 5.45 | — |
| 16 มี.ค. 69 | 2.26 | 2.18 | -0.06 | -2.68% | 2.26 | 2.18 | 23,725,800 | 10.89 | 5.36 | — |
| 13 มี.ค. 69 | 2.22 | 2.24 | 0.00 | 0.00% | 2.24 | 2.20 | 24,097,600 | 10.89 | 5.36 | — |
| 12 มี.ค. 69 | 2.20 | 2.24 | +0.02 | +0.90% | 2.28 | 2.20 | 30,275,200 | 10.89 | 5.36 | — |
| 11 มี.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.28 | 2.20 | 41,321,600 | 10.80 | 5.41 | — |
| 10 มี.ค. 69 | 2.20 | 2.22 | +0.06 | +2.78% | 2.24 | 2.16 | 39,098,000 | 10.80 | 5.41 | — |
| 09 มี.ค. 69 | 2.02 | 2.16 | -0.08 | -3.57% | 2.16 | 2.02 | 59,653,700 | 10.50 | 5.56 | — |
| 06 มี.ค. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.24 | 2.16 | 31,365,200 | 10.89 | 5.36 | — |
| 05 มี.ค. 69 | 2.32 | 2.20 | +0.02 | +0.92% | 2.32 | 2.14 | 56,428,200 | 10.70 | 5.45 | — |
| 04 มี.ค. 69 | 2.02 | 2.18 | -0.04 | -1.80% | 2.18 | 2.02 | 86,422,400 | 10.60 | 5.50 | — |
| 02 มี.ค. 69 | 2.30 | 2.22 | -0.26 | -10.48% | 2.34 | 2.20 | 89,366,000 | 10.80 | 5.41 | — |
| 27 ก.พ. 69 | 2.54 | 2.48 | -0.04 | -1.59% | 2.54 | 2.42 | 30,502,500 | 11.67 | 3.23 | — |
| 26 ก.พ. 69 | 2.48 | 2.52 | +0.06 | +2.44% | 2.58 | 2.46 | 40,059,900 | 11.85 | 3.17 | — |
| 25 ก.พ. 69 | 2.48 | 2.46 | -0.02 | -0.81% | 2.54 | 2.44 | 46,485,800 | 11.57 | 3.25 | — |
| 24 ก.พ. 69 | 2.32 | 2.48 | +0.14 | +5.98% | 2.48 | 2.26 | 43,292,800 | 11.67 | 3.23 | — |
| 23 ก.พ. 69 | 2.40 | 2.34 | -0.04 | -1.68% | 2.44 | 2.28 | 62,644,000 | 11.01 | 3.42 | — |
| 20 ก.พ. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.38 | 2.30 | 42,323,300 | 11.20 | 3.36 | — |
| 19 ก.พ. 69 | 2.32 | 2.40 | +0.08 | +3.45% | 2.42 | 2.32 | 42,936,100 | 11.29 | 3.33 | — |
| 18 ก.พ. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.34 | 2.28 | 31,599,200 | 10.91 | 3.45 | — |
| 17 ก.พ. 69 | 2.22 | 2.30 | +0.08 | +3.60% | 2.34 | 2.16 | 62,147,700 | 10.82 | 3.48 | — |
| 16 ก.พ. 69 | 2.24 | 2.22 | 0.00 | 0.00% | 2.28 | 2.20 | 21,631,200 | 10.44 | 3.60 | — |
| 13 ก.พ. 69 | 2.20 | 2.22 | +0.02 | +0.91% | 2.28 | 2.20 | 55,840,600 | 10.44 | 3.60 | — |
| 12 ก.พ. 69 | 2.06 | 2.20 | +0.16 | +7.84% | 2.24 | 2.06 | 88,991,300 | 10.35 | 3.64 | — |
| 11 ก.พ. 69 | 2.00 | 2.04 | +0.04 | +2.00% | 2.06 | 2.00 | 30,302,400 | 9.60 | 3.92 | — |
| 10 ก.พ. 69 | 1.97 | 2.00 | +0.04 | +2.04% | 2.04 | 1.96 | 47,836,500 | 9.41 | 4.00 | — |
| 09 ก.พ. 69 | 1.88 | 1.96 | +0.12 | +6.52% | 1.98 | 1.88 | 40,629,400 | 9.22 | 4.08 | — |
| 06 ก.พ. 69 | 1.85 | 1.84 | -0.02 | -1.08% | 1.87 | 1.82 | 12,729,800 | 8.66 | 4.35 | — |
| 05 ก.พ. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.86 | 1.83 | 5,015,500 | 8.75 | 4.30 | — |
| 04 ก.พ. 69 | 1.86 | 1.85 | -0.02 | -1.07% | 1.87 | 1.83 | 9,029,200 | 8.70 | 4.32 | — |
| 03 ก.พ. 69 | 1.80 | 1.87 | +0.07 | +3.89% | 1.88 | 1.80 | 20,365,700 | 8.80 | 4.28 | — |
| 02 ก.พ. 69 | 1.79 | 1.80 | -0.02 | -1.10% | 1.81 | 1.78 | 20,818,000 | 8.47 | 4.44 | — |
| 30 ม.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.82 | 1.80 | 2,816,800 | 8.56 | 4.40 | — |
| 29 ม.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.81 | 5,438,700 | 8.56 | 4.40 | — |
| 28 ม.ค. 69 | 1.80 | 1.83 | +0.01 | +0.55% | 1.83 | 1.80 | 5,517,500 | 8.61 | 4.37 | — |
| 27 ม.ค. 69 | 1.81 | 1.82 | +0.02 | +1.11% | 1.83 | 1.80 | 6,211,800 | 8.56 | 4.40 | — |
| 26 ม.ค. 69 | 1.81 | 1.80 | -0.03 | -1.64% | 1.83 | 1.78 | 11,178,100 | 8.47 | 4.44 | — |
| 23 ม.ค. 69 | 1.86 | 1.83 | -0.02 | -1.08% | 1.86 | 1.83 | 8,799,900 | 8.61 | 4.37 | — |
| 22 ม.ค. 69 | 1.90 | 1.85 | -0.04 | -2.12% | 1.91 | 1.85 | 16,951,700 | 8.70 | 4.32 | — |
| 21 ม.ค. 69 | 1.85 | 1.89 | +0.04 | +2.16% | 1.89 | 1.85 | 17,900,200 | 8.89 | 4.23 | — |
| 20 ม.ค. 69 | 1.81 | 1.85 | +0.04 | +2.21% | 1.87 | 1.81 | 15,450,700 | 8.70 | 4.32 | — |
| 19 ม.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.83 | 1.79 | 12,681,900 | 8.51 | 4.42 | — |
| 16 ม.ค. 69 | 1.79 | 1.81 | +0.02 | +1.12% | 1.82 | 1.79 | 9,388,300 | 8.51 | 4.42 | — |
| 15 ม.ค. 69 | 1.77 | 1.79 | +0.02 | +1.13% | 1.80 | 1.76 | 10,066,900 | 8.42 | 4.47 | — |
| 14 ม.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.80 | 1.77 | 4,823,100 | 8.33 | 4.52 | — |
| 13 ม.ค. 69 | 1.79 | 1.77 | 0.00 | 0.00% | 1.80 | 1.76 | 9,698,200 | 8.33 | 4.52 | — |
| 12 ม.ค. 69 | 1.86 | 1.77 | -0.09 | -4.84% | 1.86 | 1.77 | 16,689,900 | 8.33 | 4.52 | — |
| 09 ม.ค. 69 | 1.86 | 1.86 | +0.01 | +0.54% | 1.87 | 1.85 | 5,111,400 | 8.75 | 4.30 | — |
| 08 ม.ค. 69 | 1.87 | 1.85 | -0.02 | -1.07% | 1.87 | 1.85 | 5,898,100 | 8.70 | 4.32 | — |
| 07 ม.ค. 69 | 1.87 | 1.87 | +0.01 | +0.54% | 1.89 | 1.85 | 15,971,800 | 8.80 | 4.28 | — |
| 06 ม.ค. 69 | 1.89 | 1.86 | -0.03 | -1.59% | 1.92 | 1.86 | 15,752,900 | 8.75 | 4.30 | — |
| 05 ม.ค. 69 | 1.90 | 1.89 | -0.01 | -0.53% | 1.92 | 1.89 | 8,527,000 | 8.89 | 4.23 | — |
| 30 ธ.ค. 68 | 1.90 | 1.90 | 0.00 | 0.00% | 1.92 | 1.88 | 7,093,700 | 8.94 | 4.21 | — |
| 29 ธ.ค. 68 | 1.91 | 1.90 | -0.01 | -0.52% | 1.92 | 1.90 | 2,106,200 | 8.94 | 4.21 | — |
| 26 ธ.ค. 68 | 1.92 | 1.91 | -0.01 | -0.52% | 1.94 | 1.91 | 5,004,900 | 8.98 | 4.19 | — |
| 25 ธ.ค. 68 | 1.94 | 1.92 | -0.02 | -1.03% | 1.97 | 1.92 | 8,472,600 | 9.03 | 4.17 | — |
| 24 ธ.ค. 68 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.92 | 5,605,100 | 9.13 | 4.12 | — |
| 23 ธ.ค. 68 | 1.91 | 1.94 | +0.03 | +1.57% | 1.95 | 1.90 | 14,990,300 | 9.13 | 4.12 | — |
| 22 ธ.ค. 68 | 1.90 | 1.91 | +0.02 | +1.06% | 1.92 | 1.89 | 7,539,600 | 8.98 | 4.19 | — |
| 19 ธ.ค. 68 | 1.90 | 1.89 | -0.01 | -0.53% | 1.91 | 1.87 | 5,650,400 | 8.89 | 4.23 | — |
| 18 ธ.ค. 68 | 1.93 | 1.90 | -0.03 | -1.55% | 1.94 | 1.90 | 5,275,800 | 8.94 | 4.21 | — |
| 17 ธ.ค. 68 | 1.92 | 1.93 | +0.01 | +0.52% | 1.96 | 1.92 | 11,567,000 | 9.08 | 4.15 | — |
| 16 ธ.ค. 68 | 1.91 | 1.92 | 0.00 | 0.00% | 1.93 | 1.90 | 4,005,000 | 9.03 | 4.17 | — |
| 15 ธ.ค. 68 | 1.88 | 1.92 | +0.04 | +2.13% | 1.93 | 1.88 | 9,898,800 | 9.03 | 4.17 | — |
| 12 ธ.ค. 68 | 1.87 | 1.88 | +0.01 | +0.53% | 1.91 | 1.87 | 4,568,000 | 8.84 | 4.26 | — |
| 11 ธ.ค. 68 | 1.91 | 1.87 | -0.04 | -2.09% | 1.91 | 1.87 | 7,547,300 | 8.80 | 4.28 | — |
| 09 ธ.ค. 68 | 1.91 | 1.91 | -0.01 | -0.52% | 1.94 | 1.89 | 8,206,400 | 8.98 | 4.19 | — |
| 08 ธ.ค. 68 | 1.95 | 1.92 | -0.03 | -1.54% | 1.96 | 1.91 | 8,192,700 | 9.03 | 4.17 | — |
| 04 ธ.ค. 68 | 1.94 | 1.95 | +0.02 | +1.04% | 1.97 | 1.91 | 20,401,000 | 9.17 | 4.10 | — |
| 03 ธ.ค. 68 | 1.86 | 1.93 | +0.08 | +4.32% | 1.93 | 1.86 | 17,786,400 | 9.08 | 4.15 | — |
| 02 ธ.ค. 68 | 1.83 | 1.85 | +0.02 | +1.09% | 1.87 | 1.82 | 24,841,600 | 8.70 | 4.32 | — |
| 01 ธ.ค. 68 | 1.82 | 1.83 | +0.04 | +2.23% | 1.84 | 1.79 | 9,772,700 | 8.61 | 4.37 | — |
| 28 พ.ย. 68 | 1.83 | 1.79 | -0.04 | -2.19% | 1.83 | 1.79 | 7,087,400 | 8.42 | 4.47 | — |
| 27 พ.ย. 68 | 1.81 | 1.83 | -0.02 | -1.08% | 1.84 | 1.81 | 3,090,900 | 8.61 | 4.37 | — |
| 26 พ.ย. 68 | 1.88 | 1.85 | -0.04 | -2.12% | 1.89 | 1.84 | 18,422,500 | 8.70 | 4.32 | — |
| 25 พ.ย. 68 | 1.85 | 1.89 | +0.05 | +2.72% | 1.89 | 1.84 | 10,005,500 | 8.89 | 4.23 | — |
| 24 พ.ย. 68 | 1.85 | 1.84 | 0.00 | 0.00% | 1.86 | 1.84 | 4,261,800 | 8.66 | 4.35 | — |
| 21 พ.ย. 68 | 1.86 | 1.84 | -0.03 | -1.60% | 1.86 | 1.84 | 6,723,400 | 8.66 | 4.35 | — |
| 20 พ.ย. 68 | 1.86 | 1.87 | +0.03 | +1.63% | 1.88 | 1.85 | 5,387,900 | 8.80 | 4.28 | — |
| 19 พ.ย. 68 | 1.84 | 1.84 | -0.01 | -0.54% | 1.86 | 1.84 | 5,317,400 | 8.66 | 4.35 | — |
| 18 พ.ย. 68 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.84 | 3,190,200 | 8.70 | 4.32 | — |
| 17 พ.ย. 68 | 1.84 | 1.85 | 0.00 | 0.00% | 1.87 | 1.83 | 10,763,800 | 8.70 | 4.32 | — |
| 14 พ.ย. 68 | 1.87 | 1.85 | -0.02 | -1.07% | 1.88 | 1.84 | 10,331,300 | 8.70 | 4.32 | — |
| 13 พ.ย. 68 | 1.82 | 1.87 | +0.04 | +2.19% | 1.87 | 1.82 | 15,960,100 | 9.19 | 4.28 | — |
| 12 พ.ย. 68 | 1.82 | 1.83 | +0.02 | +1.10% | 1.85 | 1.80 | 22,476,800 | 8.99 | 4.37 | — |
| 11 พ.ย. 68 | 1.86 | 1.81 | -0.05 | -2.69% | 1.87 | 1.80 | 24,948,700 | 8.89 | 4.42 | — |
| 10 พ.ย. 68 | 1.90 | 1.86 | 0.00 | 0.00% | 1.91 | 1.84 | 20,359,400 | 9.14 | 4.30 | — |
| 07 พ.ย. 68 | 1.92 | 1.86 | -0.06 | -3.13% | 1.94 | 1.86 | 30,472,100 | 9.14 | 4.30 | — |
| 06 พ.ย. 68 | 1.92 | 1.92 | +0.01 | +0.52% | 1.95 | 1.90 | 17,816,500 | 9.43 | 4.17 | — |
| 05 พ.ย. 68 | 1.99 | 1.91 | -0.08 | -4.02% | 1.99 | 1.91 | 49,938,100 | 9.38 | 4.19 | — |
| 04 พ.ย. 68 | 2.04 | 1.99 | -0.05 | -2.45% | 2.04 | 1.98 | 30,668,800 | 9.78 | 4.02 | — |
| 03 พ.ย. 68 | 2.08 | 2.04 | -0.02 | -0.97% | 2.10 | 2.02 | 15,804,500 | 10.02 | 3.92 | — |
| 31 ต.ค. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 9,935,500 | 10.12 | 3.88 | — |
| 30 ต.ค. 68 | 2.02 | 2.06 | +0.02 | +0.98% | 2.10 | 2.02 | 14,101,000 | 10.12 | 3.88 | — |
| 29 ต.ค. 68 | 2.10 | 2.04 | -0.06 | -2.86% | 2.12 | 2.04 | 10,565,300 | 10.02 | 3.92 | — |