Depositary Receipt on TRAHK ETF Issued by BLS
SET · DR
20.90
0.10 (0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
20.40
/
สูงสุด
23.40
20.40
23.40
ราคาปัจจุบัน 20.90 ·
อยู่ที่ 17% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HK01
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 มิ.ย. 69 | 21.00 | 20.90 | -0.10 | -0.48% | 21.00 | 20.90 | 19,778 | — | 2.86 | — |
| 12 มิ.ย. 69 | 20.90 | 21.00 | +0.30 | +1.45% | 21.10 | 20.90 | 13,477 | — | 2.84 | — |
| 11 มิ.ย. 69 | 20.60 | 20.70 | 0.00 | 0.00% | 20.80 | 20.50 | 8,749 | — | 2.88 | — |
| 10 มิ.ย. 69 | 20.80 | 20.70 | -0.40 | -1.90% | 20.90 | 20.70 | 45,945 | — | 2.88 | — |
| 09 มิ.ย. 69 | 20.90 | 21.10 | +0.10 | +0.48% | 21.10 | 20.80 | 43,635 | — | 2.11 | — |
| 08 มิ.ย. 69 | 21.10 | 21.00 | -0.10 | -0.47% | 21.10 | 20.90 | 54,195 | — | 2.12 | — |
| 05 มิ.ย. 69 | 21.30 | 21.10 | -0.30 | -1.40% | 21.30 | 21.10 | 7,175 | — | 2.11 | — |
| 04 มิ.ย. 69 | 21.40 | 21.40 | -0.40 | -1.83% | 21.40 | 21.00 | 1,064,342 | — | 2.08 | — |
| 02 มิ.ย. 69 | 21.50 | 21.80 | +0.60 | +2.83% | 21.90 | 21.50 | 87,731 | — | 2.05 | — |
| 29 พ.ค. 69 | 21.00 | 21.20 | +0.20 | +0.95% | 21.30 | 21.00 | 13,016 | — | 2.10 | — |
| 28 พ.ค. 69 | 21.00 | 21.00 | -0.30 | -1.41% | 21.10 | 20.90 | 128,683 | — | 2.12 | — |
| 27 พ.ค. 69 | 21.40 | 21.30 | -0.30 | -1.39% | 21.50 | 21.20 | 21,816 | — | 2.09 | — |
| 26 พ.ค. 69 | 21.50 | 21.60 | +0.20 | +0.93% | 21.60 | 21.50 | 19,839 | — | 2.06 | — |
| 25 พ.ค. 69 | 21.50 | 21.40 | -0.10 | -0.47% | 21.50 | 21.30 | 15,535 | — | 2.08 | — |
| 22 พ.ค. 69 | 21.40 | 21.50 | +0.10 | +0.47% | 21.60 | 21.40 | 15,823 | — | 2.07 | — |
| 21 พ.ค. 69 | 21.70 | 21.40 | -0.20 | -0.93% | 21.70 | 21.30 | 56,168 | — | 2.08 | — |
| 20 พ.ค. 69 | 21.60 | 21.60 | -0.20 | -0.92% | 21.70 | 21.50 | 5,955 | — | 2.06 | — |
| 19 พ.ค. 69 | 21.50 | 21.80 | +0.30 | +1.40% | 21.80 | 21.50 | 14,612 | — | 2.05 | — |
| 18 พ.ค. 69 | 21.60 | 21.50 | -0.20 | -0.92% | 21.70 | 21.40 | 9,069 | — | 2.07 | — |
| 15 พ.ค. 69 | 21.90 | 21.70 | -0.40 | -1.81% | 22.00 | 21.70 | 22,593 | — | 2.05 | — |
| 14 พ.ค. 69 | 22.00 | 22.10 | +0.20 | +0.91% | 22.20 | 22.00 | 14,656 | — | 2.02 | — |
| 13 พ.ค. 69 | 22.00 | 21.90 | -0.10 | -0.45% | 22.00 | 21.80 | 14,414 | — | 2.04 | — |
| 12 พ.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.20 | 21.90 | 9,606 | — | 2.03 | — |
| 11 พ.ค. 69 | 21.90 | 22.00 | +0.10 | +0.46% | 22.00 | 21.80 | 17,866 | — | 2.03 | — |
| 08 พ.ค. 69 | 21.90 | 21.90 | -0.10 | -0.45% | 21.90 | 21.70 | 81,449 | — | 2.04 | — |
| 07 พ.ค. 69 | 22.00 | 22.00 | +0.20 | +0.92% | 22.20 | 22.00 | 43,373 | — | 2.03 | — |
| 06 พ.ค. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 21.90 | 21.70 | 172,737 | — | 2.05 | — |
| 05 พ.ค. 69 | 21.60 | 21.70 | +0.10 | +0.46% | 21.90 | 21.60 | 4,399 | — | 2.05 | — |
| 30 เม.ย. 69 | 21.70 | 21.60 | -0.20 | -0.92% | 21.80 | 21.60 | 95,828 | — | 2.87 | — |
| 29 เม.ย. 69 | 21.60 | 21.80 | +0.30 | +1.40% | 21.80 | 21.60 | 21,948 | — | 2.84 | — |
| 28 เม.ย. 69 | 21.60 | 21.50 | -0.20 | -0.92% | 21.70 | 21.50 | 7,691 | — | 2.88 | — |
| 27 เม.ย. 69 | 21.60 | 21.70 | -0.20 | -0.91% | 21.90 | 21.60 | 385,068 | — | 2.86 | — |
| 24 เม.ย. 69 | 21.50 | 21.90 | +0.10 | +0.46% | 21.90 | 21.50 | 18,536 | — | 2.83 | — |
| 23 เม.ย. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 21.80 | 21.60 | 60,321 | — | 2.84 | — |
| 22 เม.ย. 69 | 21.80 | 21.70 | -0.20 | -0.91% | 21.80 | 21.60 | 15,514 | — | 2.86 | — |
| 21 เม.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 22.00 | 21.80 | 19,559 | — | 2.83 | — |
| 20 เม.ย. 69 | 21.90 | 21.90 | +0.30 | +1.39% | 21.90 | 21.80 | 22,279 | — | 2.83 | — |
| 17 เม.ย. 69 | 21.70 | 21.60 | -0.10 | -0.46% | 21.70 | 21.50 | 31,603 | — | 2.87 | — |
| 10 เม.ย. 69 | 21.60 | 21.50 | -0.10 | -0.46% | 21.60 | 21.40 | 18,612 | — | 2.88 | — |
| 09 เม.ย. 69 | 21.50 | 21.60 | +0.10 | +0.47% | 21.60 | 21.40 | 17,563 | — | 2.87 | — |
| 08 เม.ย. 69 | 21.30 | 21.50 | +0.30 | +1.42% | 21.50 | 21.30 | 9,936 | — | 2.88 | — |
| 07 เม.ย. 69 | 21.10 | 21.20 | -0.10 | -0.47% | 21.30 | 21.10 | 4,462 | — | 2.93 | — |
| 03 เม.ย. 69 | 21.00 | 21.30 | +0.30 | +1.43% | 21.30 | 21.00 | 11,676 | — | 2.91 | — |
| 02 เม.ย. 69 | 21.30 | 21.00 | -0.30 | -1.41% | 21.50 | 21.00 | 500,392 | — | 2.95 | — |
| 01 เม.ย. 69 | 21.30 | 21.30 | +0.20 | +0.95% | 21.40 | 21.20 | 20,577 | — | 2.91 | — |
| 31 มี.ค. 69 | 21.00 | 21.10 | +0.10 | +0.48% | 21.10 | 20.80 | 9,234 | — | 2.94 | — |
| 30 มี.ค. 69 | 20.90 | 21.00 | -0.30 | -1.41% | 21.00 | 20.80 | 1,887 | — | 2.95 | — |
| 27 มี.ค. 69 | 21.10 | 21.30 | +0.20 | +0.95% | 21.30 | 21.10 | 2,859 | — | 2.91 | — |
| 26 มี.ค. 69 | 21.30 | 21.10 | -0.30 | -1.40% | 21.30 | 21.10 | 4,227 | — | 2.94 | — |
| 25 มี.ค. 69 | 21.20 | 21.40 | +0.40 | +1.90% | 21.40 | 21.10 | 21,105 | — | 2.90 | — |
| 24 มี.ค. 69 | 20.90 | 21.00 | +0.20 | +0.96% | 21.10 | 20.80 | 97,150 | — | 2.95 | — |
| 23 มี.ค. 69 | 21.00 | 20.80 | -0.50 | -2.35% | 21.00 | 20.60 | 37,981 | — | 2.98 | — |
| 20 มี.ค. 69 | 21.30 | 21.30 | -0.30 | -1.39% | 21.50 | 21.30 | 9,147 | — | 2.91 | — |
| 19 มี.ค. 69 | 21.70 | 21.60 | -0.10 | -0.46% | 21.70 | 21.60 | 29,907 | — | 2.87 | — |
| 18 มี.ค. 69 | 21.60 | 21.70 | 0.00 | 0.00% | 21.80 | 21.40 | 18,974 | — | 2.86 | — |
| 17 มี.ค. 69 | 21.80 | 21.70 | 0.00 | 0.00% | 21.90 | 21.70 | 39,021 | — | 2.86 | — |
| 16 มี.ค. 69 | 21.30 | 21.70 | +0.50 | +2.36% | 21.80 | 21.30 | 8,434 | — | 2.93 | — |
| 13 มี.ค. 69 | 21.20 | 21.20 | 0.00 | 0.00% | 21.40 | 21.10 | 31,534 | — | 2.93 | — |
| 12 มี.ค. 69 | 21.10 | 21.20 | +0.10 | +0.47% | 21.20 | 21.10 | 25,161 | — | 2.93 | — |
| 11 มี.ค. 69 | 21.20 | 21.10 | +0.10 | +0.48% | 21.30 | 21.10 | 19,541 | — | 2.94 | — |
| 10 มี.ค. 69 | 21.00 | 21.00 | +0.10 | +0.48% | 21.30 | 21.00 | 99,541 | — | 2.95 | — |
| 09 มี.ค. 69 | 20.80 | 20.90 | -0.20 | -0.95% | 21.00 | 20.70 | 22,149 | — | 2.97 | — |
| 06 มี.ค. 69 | 20.90 | 21.10 | +0.30 | +1.44% | 21.20 | 20.90 | 18,105 | — | 2.94 | — |
| 05 มี.ค. 69 | 20.80 | 20.80 | +0.30 | +1.46% | 20.90 | 20.60 | 16,824 | — | 2.98 | — |
| 04 มี.ค. 69 | 20.50 | 20.50 | -0.70 | -3.30% | 20.60 | 20.40 | 189,902 | — | 3.02 | — |
| 02 มี.ค. 69 | 21.00 | 21.20 | -0.20 | -0.93% | 21.30 | 20.90 | 32,887 | — | 2.93 | — |
| 27 ก.พ. 69 | 21.20 | 21.40 | +0.30 | +1.42% | 21.40 | 21.20 | 4,036 | — | 2.90 | — |
| 26 ก.พ. 69 | 21.40 | 21.10 | -0.20 | -0.94% | 21.50 | 21.10 | 340,537 | — | 2.94 | — |
| 25 ก.พ. 69 | 21.40 | 21.30 | 0.00 | 0.00% | 21.50 | 21.30 | 18,994 | — | 2.91 | — |
| 24 ก.พ. 69 | 21.40 | 21.30 | -0.40 | -1.84% | 21.40 | 21.20 | 35,011 | — | 2.91 | — |
| 23 ก.พ. 69 | 21.60 | 21.70 | +0.40 | +1.88% | 21.70 | 21.50 | 17,746 | — | 2.86 | — |
| 20 ก.พ. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.50 | 21.20 | 26,407 | — | 2.91 | — |
| 19 ก.พ. 69 | 21.40 | 21.30 | 0.00 | 0.00% | 21.40 | 21.20 | 1,875 | — | 2.91 | — |
| 18 ก.พ. 69 | 21.10 | 21.30 | 0.00 | 0.00% | 21.40 | 21.10 | 17,254 | — | 2.91 | — |
| 17 ก.พ. 69 | 21.30 | 21.30 | -0.10 | -0.47% | 21.40 | 21.30 | 23,071 | — | 2.91 | — |
| 16 ก.พ. 69 | 21.30 | 21.40 | 0.00 | 0.00% | 21.50 | 21.30 | 5,386 | — | 2.90 | — |
| 13 ก.พ. 69 | 21.40 | 21.40 | -0.10 | -0.47% | 21.40 | 21.20 | 35,183 | — | 2.90 | — |
| 12 ก.พ. 69 | 21.80 | 21.50 | -0.30 | -1.38% | 21.80 | 21.50 | 21,491 | — | 2.88 | — |
| 11 ก.พ. 69 | 22.00 | 21.80 | -0.10 | -0.46% | 22.00 | 21.80 | 9,147 | — | 2.84 | — |
| 10 ก.พ. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 22.00 | 21.70 | 23,584 | — | 2.83 | — |
| 09 ก.พ. 69 | 21.70 | 21.80 | +0.10 | +0.46% | 21.90 | 21.70 | 8,778 | — | 2.84 | — |
| 06 ก.พ. 69 | 21.80 | 21.70 | -0.50 | -2.25% | 21.90 | 21.70 | 23,551 | — | 2.86 | — |
| 05 ก.พ. 69 | 21.80 | 22.20 | +0.40 | +1.83% | 22.20 | 21.70 | 26,663 | — | 2.79 | — |
| 04 ก.พ. 69 | 21.80 | 21.80 | 0.00 | 0.00% | 22.00 | 21.80 | 17,654 | — | 2.84 | — |
| 03 ก.พ. 69 | 21.70 | 21.80 | 0.00 | 0.00% | 21.90 | 21.60 | 143,704 | — | 2.84 | — |
| 02 ก.พ. 69 | 22.00 | 21.80 | -0.50 | -2.24% | 22.00 | 21.80 | 29,021 | — | 2.84 | — |
| 30 ม.ค. 69 | 22.30 | 22.30 | -0.10 | -0.45% | 22.30 | 22.20 | 88,396 | — | 2.78 | — |
| 29 ม.ค. 69 | 22.50 | 22.40 | 0.00 | 0.00% | 22.60 | 22.30 | 44,932 | — | 2.77 | — |
| 28 ม.ค. 69 | 21.90 | 22.40 | +0.60 | +2.75% | 22.40 | 21.90 | 128,134 | — | 2.77 | — |
| 27 ม.ค. 69 | 21.80 | 21.80 | +0.30 | +1.40% | 21.90 | 21.60 | 24,869 | — | 2.84 | — |
| 26 ม.ค. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.60 | 21.40 | 41,598 | — | 2.88 | — |
| 23 ม.ค. 69 | 21.60 | 21.50 | 0.00 | 0.00% | 21.70 | 21.50 | 25,467 | — | 2.88 | — |
| 22 ม.ค. 69 | 21.50 | 21.50 | +0.30 | +1.42% | 21.60 | 21.50 | 5,585 | — | 2.88 | — |
| 21 ม.ค. 69 | 21.20 | 21.20 | -0.20 | -0.93% | 21.50 | 21.10 | 22,471 | — | 2.93 | — |
| 20 ม.ค. 69 | 21.50 | 21.40 | -0.20 | -0.93% | 21.50 | 21.30 | 25,678 | — | 2.90 | — |
| 19 ม.ค. 69 | 21.70 | 21.60 | -0.20 | -0.92% | 21.70 | 21.50 | 26,612 | — | 2.87 | — |
| 16 ม.ค. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 21.90 | 21.60 | 8,909 | — | 2.84 | — |
| 15 ม.ค. 69 | 21.90 | 21.90 | -0.10 | -0.45% | 22.00 | 21.80 | 17,797 | — | 2.83 | — |
| 14 ม.ค. 69 | 21.90 | 22.00 | +0.30 | +1.38% | 22.10 | 21.90 | 72,687 | — | 2.82 | — |
| 13 ม.ค. 69 | 21.80 | 21.70 | +0.20 | +0.93% | 21.80 | 21.70 | 54,434 | — | 2.86 | — |
| 12 ม.ค. 69 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.30 | 17,030 | — | 2.88 | — |
| 09 ม.ค. 69 | 21.40 | 21.30 | 0.00 | 0.00% | 21.40 | 21.20 | 15,230 | — | 2.91 | — |
| 08 ม.ค. 69 | 21.30 | 21.30 | -0.10 | -0.47% | 21.30 | 21.20 | 37,059 | — | 2.91 | — |
| 07 ม.ค. 69 | 21.50 | 21.40 | -0.20 | -0.93% | 21.50 | 21.30 | 30,871 | — | 2.90 | — |
| 06 ม.ค. 69 | 21.60 | 21.60 | +0.20 | +0.93% | 21.70 | 21.60 | 17,590 | — | 2.87 | — |
| 05 ม.ค. 69 | 21.50 | 21.40 | +0.20 | +0.94% | 21.50 | 21.30 | 14,034 | — | 2.90 | — |
| 30 ธ.ค. 68 | 21.00 | 21.20 | +0.30 | +1.44% | 21.20 | 21.00 | 22,942 | — | 2.93 | — |
| 29 ธ.ค. 68 | 20.90 | 20.90 | +0.10 | +0.48% | 21.10 | 20.80 | 14,198 | — | 2.97 | — |
| 26 ธ.ค. 68 | 20.90 | 20.80 | 0.00 | 0.00% | 20.90 | 20.70 | 7,993 | — | 2.98 | — |
| 25 ธ.ค. 68 | 20.90 | 20.80 | +0.10 | +0.48% | 20.90 | 20.80 | 1,770 | — | 2.98 | — |
| 24 ธ.ค. 68 | 20.80 | 20.70 | -0.10 | -0.48% | 21.00 | 20.70 | 18,338 | — | 3.00 | — |
| 23 ธ.ค. 68 | 20.90 | 20.80 | 0.00 | 0.00% | 21.00 | 20.80 | 8,961 | — | 2.98 | — |
| 22 ธ.ค. 68 | 21.00 | 20.80 | -0.20 | -0.95% | 21.00 | 20.80 | 10,654 | — | 2.98 | — |
| 19 ธ.ค. 68 | 20.80 | 21.00 | +0.20 | +0.96% | 21.00 | 20.80 | 7,023 | — | 2.95 | — |
| 18 ธ.ค. 68 | 20.80 | 20.80 | 0.00 | 0.00% | 20.90 | 20.70 | 7,585 | — | 2.98 | — |
| 17 ธ.ค. 68 | 20.70 | 20.80 | +0.10 | +0.48% | 20.80 | 20.50 | 32,179 | — | 2.98 | — |
| 16 ธ.ค. 68 | 20.60 | 20.70 | -0.30 | -1.43% | 20.80 | 20.50 | 44,566 | — | 3.00 | — |
| 15 ธ.ค. 68 | 21.20 | 21.00 | -0.30 | -1.41% | 21.20 | 20.90 | 66,245 | — | 2.95 | — |
| 12 ธ.ค. 68 | 21.30 | 21.30 | +0.30 | +1.43% | 21.40 | 21.30 | 10,882 | — | 2.91 | — |
| 11 ธ.ค. 68 | 21.10 | 21.00 | -0.10 | -0.47% | 21.10 | 21.00 | 27,893 | — | 2.95 | — |
| 09 ธ.ค. 68 | 21.20 | 21.10 | -0.40 | -1.86% | 21.20 | 21.00 | 31,855 | — | 2.94 | — |
| 08 ธ.ค. 68 | 21.50 | 21.50 | -0.10 | -0.46% | 21.50 | 21.30 | 8,449 | — | 0.81 | — |
| 04 ธ.ค. 68 | 21.40 | 21.60 | +0.20 | +0.93% | 21.60 | 21.30 | 30,085 | — | 0.81 | — |
| 03 ธ.ค. 68 | 21.40 | 21.40 | -0.10 | -0.47% | 21.40 | 21.20 | 21,037 | — | 0.81 | — |
| 02 ธ.ค. 68 | 21.60 | 21.50 | 0.00 | 0.00% | 21.60 | 21.20 | 944,461 | — | 0.81 | — |
| 01 ธ.ค. 68 | 21.60 | 21.50 | -0.10 | -0.46% | 21.60 | 21.40 | 14,845 | — | 0.81 | — |
| 28 พ.ย. 68 | 21.50 | 21.60 | 0.00 | 0.00% | 21.60 | 21.50 | 16,856 | — | 0.81 | — |
| 27 พ.ย. 68 | 21.70 | 21.60 | 0.00 | 0.00% | 21.80 | 21.60 | 12,187 | — | 0.81 | — |
| 26 พ.ย. 68 | 21.70 | 21.60 | 0.00 | 0.00% | 21.90 | 21.60 | 57,056 | — | 0.81 | — |
| 25 พ.ย. 68 | 21.70 | 21.60 | 0.00 | 0.00% | 21.80 | 21.60 | 91,434 | — | 0.81 | — |
| 24 พ.ย. 68 | 21.50 | 21.60 | +0.50 | +2.37% | 21.60 | 21.50 | 20,420 | — | 0.81 | — |
| 21 พ.ย. 68 | 21.20 | 21.10 | -0.60 | -2.76% | 21.40 | 21.00 | 33,460 | — | 0.83 | — |
| 20 พ.ย. 68 | 21.70 | 21.70 | +0.10 | +0.46% | 21.80 | 21.60 | 27,552 | — | 0.80 | — |
| 19 พ.ย. 68 | 21.70 | 21.60 | -0.20 | -0.92% | 21.80 | 21.50 | 13,334 | — | 0.81 | — |
| 18 พ.ย. 68 | 22.00 | 21.80 | -0.30 | -1.36% | 22.00 | 21.70 | 63,059 | — | 0.80 | — |
| 17 พ.ย. 68 | 22.20 | 22.10 | 0.00 | 0.00% | 22.20 | 22.00 | 21,307 | — | 0.79 | — |
| 14 พ.ย. 68 | 22.50 | 22.10 | -0.60 | -2.64% | 22.50 | 22.10 | 48,112 | — | 0.79 | — |
| 13 พ.ย. 68 | 22.60 | 22.70 | +0.20 | +0.89% | 22.80 | 22.40 | 33,047 | — | 0.77 | — |
| 12 พ.ย. 68 | 22.50 | 22.50 | +0.20 | +0.90% | 22.70 | 22.50 | 45,668 | — | 0.77 | — |
| 11 พ.ย. 68 | 22.20 | 22.30 | 0.00 | 0.00% | 22.40 | 22.20 | 158,688 | — | 0.78 | — |
| 10 พ.ย. 68 | 22.20 | 22.30 | +0.40 | +1.83% | 22.30 | 22.20 | 31,398 | — | 0.78 | — |
| 07 พ.ย. 68 | 22.10 | 21.90 | -0.30 | -1.35% | 22.10 | 21.90 | 38,961 | — | 0.80 | — |
| 06 พ.ย. 68 | 22.20 | 22.20 | +0.40 | +1.83% | 22.20 | 22.10 | 119,722 | — | 0.78 | — |
| 05 พ.ย. 68 | 21.60 | 21.80 | +0.10 | +0.46% | 21.90 | 21.60 | 33,902 | — | 0.80 | — |
| 04 พ.ย. 68 | 21.90 | 21.70 | -0.30 | -1.36% | 22.10 | 21.70 | 111,114 | — | 0.80 | — |
| 03 พ.ย. 68 | 21.70 | 22.00 | +0.20 | +0.92% | 22.00 | 21.70 | 50,122 | — | 0.79 | — |
| 31 ต.ค. 68 | 21.90 | 21.80 | -0.40 | -1.80% | 21.90 | 21.70 | 72,673 | — | 3.29 | — |
| 30 ต.ค. 68 | 22.30 | 22.20 | -0.50 | -2.20% | 22.40 | 22.00 | 74,844 | — | 3.23 | — |
| 29 ต.ค. 68 | 22.60 | 22.70 | 0.00 | 0.00% | 22.70 | 22.50 | 26,752 | — | 3.16 | — |
| 28 ต.ค. 68 | 22.80 | 22.70 | -0.20 | -0.87% | 22.80 | 22.60 | 42,838 | — | 3.16 | — |
| 27 ต.ค. 68 | 22.80 | 22.90 | +0.20 | +0.88% | 22.90 | 22.70 | 120,058 | — | 3.14 | — |
| 24 ต.ค. 68 | 22.70 | 22.70 | +0.30 | +1.34% | 22.70 | 22.50 | 20,318 | — | 3.16 | — |
| 22 ต.ค. 68 | 22.50 | 22.40 | -0.30 | -1.32% | 22.50 | 22.20 | 43,045 | — | 3.21 | — |
| 21 ต.ค. 68 | 22.60 | 22.70 | +0.40 | +1.79% | 22.70 | 22.50 | 90,967 | — | 3.16 | — |
| 20 ต.ค. 68 | 22.30 | 22.30 | +0.60 | +2.76% | 22.50 | 22.30 | 43,181 | — | 3.22 | — |
| 17 ต.ค. 68 | 22.10 | 21.70 | -0.60 | -2.69% | 22.10 | 21.70 | 56,262 | — | 3.31 | — |
| 16 ต.ค. 68 | 22.30 | 22.30 | +0.20 | +0.90% | 22.30 | 22.10 | 39,573 | — | 3.22 | — |
| 15 ต.ค. 68 | 21.90 | 22.10 | +0.10 | +0.45% | 22.30 | 21.90 | 60,763 | — | 3.25 | — |
| 14 ต.ค. 68 | 22.20 | 22.00 | -0.60 | -2.65% | 22.20 | 21.80 | 153,219 | — | 3.26 | — |
| 10 ต.ค. 68 | 22.90 | 22.60 | -0.50 | -2.16% | 22.90 | 22.60 | 121,236 | — | 3.18 | — |
| 09 ต.ค. 68 | 23.00 | 23.10 | +0.20 | +0.87% | 23.20 | 23.00 | 34,160 | — | 3.11 | — |
| 08 ต.ค. 68 | 22.90 | 22.90 | -0.40 | -1.72% | 23.00 | 22.70 | 113,298 | — | 3.14 | — |
| 07 ต.ค. 68 | 23.10 | 23.30 | +0.30 | +1.30% | 23.30 | 23.00 | 51,715 | — | 3.08 | — |
| 06 ต.ค. 68 | 22.90 | 23.00 | -0.20 | -0.86% | 23.00 | 22.80 | 11,627 | — | 3.12 | — |
| 03 ต.ค. 68 | 23.20 | 23.20 | -0.20 | -0.85% | 23.20 | 23.00 | 102,929 | — | 3.10 | — |
| 02 ต.ค. 68 | 23.20 | 23.40 | +0.40 | +1.74% | 23.40 | 23.10 | 82,366 | — | 3.07 | — |
| 01 ต.ค. 68 | 22.80 | 23.00 | +0.20 | +0.88% | 23.20 | 22.80 | 33,007 | — | 3.12 | — |
| 30 ก.ย. 68 | 22.70 | 22.80 | +0.40 | +1.79% | 22.90 | 22.60 | 57,970 | — | 3.15 | — |
| 29 ก.ย. 68 | 22.50 | 22.40 | +0.30 | +1.36% | 22.70 | 22.40 | 23,934 | — | 3.21 | — |
| 26 ก.ย. 68 | 22.40 | 22.10 | -0.40 | -1.78% | 22.40 | 22.10 | 62,377 | — | 3.25 | — |
| 25 ก.ย. 68 | 22.50 | 22.50 | +0.20 | +0.90% | 22.70 | 22.40 | 35,060 | — | 3.19 | — |
| 24 ก.ย. 68 | 22.00 | 22.30 | +0.30 | +1.36% | 22.40 | 22.00 | 37,772 | — | 3.22 | — |
| 23 ก.ย. 68 | 22.10 | 22.00 | 0.00 | 0.00% | 22.10 | 21.70 | 87,096 | — | 3.26 | — |
| 22 ก.ย. 68 | 22.10 | 22.00 | -0.20 | -0.90% | 22.20 | 22.00 | 37,441 | — | 3.26 | — |
| 19 ก.ย. 68 | 22.30 | 22.20 | 0.00 | 0.00% | 22.40 | 22.20 | 21,118 | — | 3.23 | — |
| 18 ก.ย. 68 | 22.50 | 22.20 | -0.30 | -1.33% | 22.60 | 22.10 | 68,796 | — | 3.23 | — |
| 17 ก.ย. 68 | 22.30 | 22.50 | +0.50 | +2.27% | 22.60 | 22.30 | 19,613 | — | 3.19 | — |
| 16 ก.ย. 68 | 22.10 | 22.00 | 0.00 | 0.00% | 22.20 | 22.00 | 42,647 | — | 3.26 | — |
| 15 ก.ย. 68 | 22.20 | 22.00 | -0.10 | -0.45% | 22.40 | 22.00 | 67,682 | — | 3.26 | — |
| 12 ก.ย. 68 | 22.10 | 22.10 | +0.10 | +0.45% | 22.20 | 22.00 | 51,773 | — | 3.25 | — |
| 11 ก.ย. 68 | 21.80 | 22.00 | -0.10 | -0.45% | 22.00 | 21.80 | 25,988 | — | 3.26 | — |
| 10 ก.ย. 68 | 21.70 | 22.10 | +0.50 | +2.31% | 22.10 | 21.70 | 166,633 | — | 3.25 | — |
| 09 ก.ย. 68 | 21.60 | 21.60 | +0.20 | +0.93% | 21.60 | 21.40 | 7,419 | — | 3.32 | — |
| 08 ก.ย. 68 | 21.40 | 21.40 | 0.00 | 0.00% | 21.60 | 21.40 | 9,378 | — | 3.36 | — |
| 05 ก.ย. 68 | 21.30 | 21.40 | +0.20 | +0.94% | 21.50 | 21.20 | 22,886 | — | 3.36 | — |
| 04 ก.ย. 68 | 21.30 | 21.20 | -0.40 | -1.85% | 21.30 | 21.20 | 18,573 | — | 3.39 | — |
| 03 ก.ย. 68 | 21.60 | 21.60 | -0.10 | -0.46% | 21.60 | 21.40 | 11,572 | — | 3.32 | — |
| 02 ก.ย. 68 | 21.60 | 21.70 | 0.00 | 0.00% | 21.70 | 21.40 | 2,831,215 | — | 3.31 | — |
| 01 ก.ย. 68 | 21.60 | 21.70 | +0.30 | +1.40% | 21.80 | 21.60 | 136,595 | — | 3.31 | — |
| 29 ส.ค. 68 | 21.40 | 21.40 | +0.20 | +0.94% | 21.50 | 21.30 | 16,144 | — | 3.36 | — |
| 28 ส.ค. 68 | 21.30 | 21.20 | -0.40 | -1.85% | 21.40 | 21.10 | 233,807 | — | 3.39 | — |
| 27 ส.ค. 68 | 21.70 | 21.60 | 0.00 | 0.00% | 21.80 | 21.40 | 75,916 | — | 3.32 | — |
| 26 ส.ค. 68 | 21.80 | 21.60 | -0.30 | -1.37% | 21.90 | 21.60 | 84,890 | — | 3.32 | — |
| 22 ส.ค. 68 | 21.40 | 21.60 | +0.30 | +1.41% | 21.60 | 21.40 | 24,420 | — | 3.32 | — |
| 21 ส.ค. 68 | 21.40 | 21.30 | -0.20 | -0.93% | 21.50 | 21.30 | 32,121 | — | 3.37 | — |
| 20 ส.ค. 68 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.30 | 50,826 | — | 3.34 | — |