บริษัท โฮม โปรดักส์ เซ็นเตอร์ จำกัด (มหาชน)
SET · พาณิชย์
6.35
+0.15 (+2.42%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.85
/
สูงสุด
7.55
5.85
7.55
ราคาปัจจุบัน 6.35 ·
อยู่ที่ 29% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HMPRO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 25 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 10,382,100 | 13.54 | 6.17 | — |
| 24 ก.ย. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 11,906,600 | 13.54 | 6.17 | — |
| 23 ก.ย. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 14,508,300 | 13.64 | 6.12 | — |
| 22 ก.ย. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 6,115,700 | 13.64 | 6.12 | — |
| 21 ก.ย. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.15 | 49,936,400 | 13.54 | 6.17 | — |
| 18 ก.ย. 69 | 6.20 | 6.30 | +0.05 | +0.80% | 6.30 | 6.15 | 42,627,700 | 13.75 | 6.07 | — |
| 17 ก.ย. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 10,203,100 | 13.64 | 6.12 | — |
| 16 ก.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 28,073,800 | 13.43 | 6.22 | — |
| 15 ก.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.25 | 6.15 | 27,963,200 | 13.43 | 6.22 | — |
| 14 ก.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.05 | 37,859,600 | 13.32 | 6.27 | — |
| 11 ก.ย. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 6.10 | 45,123,200 | 13.43 | 6.22 | — |
| 10 ก.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.15 | 40,240,500 | 13.64 | 6.12 | — |
| 09 ก.ย. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.35 | 6.25 | 44,939,500 | 13.64 | 6.12 | — |
| 08 ก.ย. 69 | 6.35 | 6.30 | -0.20 | -3.08% | 6.35 | 6.25 | 29,427,400 | 13.75 | 6.07 | — |
| 07 ก.ย. 69 | 6.45 | 6.50 | +0.10 | +1.56% | 6.55 | 6.45 | 39,068,200 | 14.19 | 5.88 | — |
| 04 ก.ย. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.50 | 6.35 | 33,172,800 | 13.97 | 5.98 | — |
| 03 ก.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.50 | 6.35 | 36,584,200 | 13.86 | 6.02 | — |
| 02 ก.ย. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 31,511,000 | 13.97 | 5.98 | — |
| 01 ก.ย. 69 | 6.50 | 6.35 | -0.10 | -1.55% | 6.55 | 6.35 | 48,293,400 | 13.86 | 6.02 | — |
| 31 ส.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 31,015,900 | 14.08 | 5.93 | — |
| 28 ส.ค. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 19,400,200 | 14.08 | 5.93 | — |
| 27 ส.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.60 | 6.40 | 35,010,900 | 14.19 | 5.88 | — |
| 26 ส.ค. 69 | 6.55 | 6.55 | +0.05 | +0.77% | 6.60 | 6.50 | 25,485,500 | 14.30 | 5.84 | — |
| 25 ส.ค. 69 | 6.40 | 6.50 | +0.10 | +1.56% | 6.50 | 6.35 | 23,165,300 | 14.19 | 5.88 | — |
| 24 ส.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.50 | 6.35 | 32,689,600 | 13.98 | 5.97 | — |
| 21 ส.ค. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.50 | 34,975,000 | 14.20 | 5.88 | — |
| 20 ส.ค. 69 | 6.60 | 6.60 | +0.05 | +0.76% | 6.65 | 6.55 | 16,358,100 | 14.42 | 5.79 | — |
| 19 ส.ค. 69 | 6.65 | 6.55 | -0.10 | -1.50% | 6.70 | 6.55 | 20,808,000 | 14.31 | 5.83 | — |
| 18 ส.ค. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.80 | 6.65 | 20,510,600 | 14.53 | 5.75 | — |
| 17 ส.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.75 | 6.65 | 24,791,500 | 14.75 | 5.66 | — |
| 14 ส.ค. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 44,263,000 | 14.64 | 5.70 | — |
| 13 ส.ค. 69 | 6.55 | 6.70 | +0.05 | +0.75% | 6.70 | 6.50 | 46,786,300 | 14.64 | 5.70 | — |
| 11 ส.ค. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.55 | 42,540,600 | 14.53 | 5.74 | — |
| 10 ส.ค. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.60 | 48,465,600 | 14.65 | 5.70 | — |
| 07 ส.ค. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.75 | 6.60 | 37,846,000 | 14.54 | 5.74 | — |
| 06 ส.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 30,972,700 | 14.65 | 5.70 | — |
| 05 ส.ค. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.80 | 6.60 | 53,751,900 | 14.65 | 5.70 | — |
| 04 ส.ค. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.80 | 6.70 | 49,391,700 | 14.65 | 5.70 | — |
| 03 ส.ค. 69 | 6.55 | 6.80 | +0.30 | +4.62% | 6.85 | 6.50 | 74,677,900 | 14.87 | 5.62 | — |
| 31 ก.ค. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.60 | 6.40 | 109,307,600 | 14.21 | 5.88 | — |
| 30 ก.ค. 69 | 6.45 | 6.45 | -0.10 | -1.53% | 6.45 | 6.35 | 66,902,000 | 14.10 | 5.92 | — |
| 27 ก.ค. 69 | 6.55 | 6.55 | +0.15 | +2.34% | 6.65 | 6.40 | 78,943,400 | 14.32 | 5.83 | — |
| 24 ก.ค. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.50 | 6.30 | 21,447,400 | 14.47 | 5.97 | — |
| 23 ก.ค. 69 | 6.60 | 6.45 | -0.10 | -1.53% | 6.60 | 6.40 | 31,475,500 | 14.59 | 5.92 | — |
| 22 ก.ค. 69 | 6.65 | 6.55 | -0.10 | -1.50% | 6.70 | 6.50 | 31,293,800 | 14.81 | 5.83 | — |
| 21 ก.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 24,913,000 | 15.04 | 5.74 | — |
| 20 ก.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 24,021,500 | 15.04 | 5.74 | — |
| 17 ก.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.55 | 33,994,300 | 15.04 | 5.74 | — |
| 16 ก.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.70 | 6.55 | 23,314,500 | 15.04 | 5.74 | — |
| 15 ก.ค. 69 | 6.65 | 6.60 | 0.00 | 0.00% | 6.75 | 6.55 | 33,470,900 | 14.93 | 5.79 | — |
| 14 ก.ค. 69 | 6.50 | 6.60 | +0.05 | +0.76% | 6.70 | 6.45 | 50,502,300 | 14.93 | 5.79 | — |
| 13 ก.ค. 69 | 6.50 | 6.55 | 0.00 | 0.00% | 6.65 | 6.50 | 20,323,300 | 14.81 | 5.83 | — |
| 10 ก.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.65 | 6.50 | 30,480,000 | 14.81 | 5.83 | — |
| 09 ก.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.50 | 6.35 | 32,219,100 | 14.59 | 5.92 | — |
| 08 ก.ค. 69 | 6.55 | 6.35 | -0.20 | -3.05% | 6.60 | 6.30 | 47,718,300 | 14.36 | 6.01 | — |
| 07 ก.ค. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.55 | 6.45 | 27,295,900 | 14.81 | 5.83 | — |
| 06 ก.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.60 | 6.45 | 33,348,500 | 14.70 | 5.88 | — |
| 03 ก.ค. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.65 | 6.50 | 34,289,200 | 14.81 | 5.83 | — |
| 02 ก.ค. 69 | 6.40 | 6.50 | +0.15 | +2.36% | 6.50 | 6.30 | 43,011,100 | 14.70 | 5.88 | — |
| 01 ก.ค. 69 | 6.50 | 6.35 | -0.20 | -3.05% | 6.55 | 6.35 | 63,360,200 | 14.36 | 6.01 | — |
| 30 มิ.ย. 69 | 6.25 | 6.55 | 0.00 | 0.00% | 6.65 | 6.25 | 158,148,900 | 14.81 | 5.83 | — |
| 29 มิ.ย. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.45 | 34,619,600 | 14.81 | 5.83 | — |
| 26 มิ.ย. 69 | 6.40 | 6.55 | +0.15 | +2.34% | 6.60 | 6.35 | 62,908,900 | 14.81 | 5.83 | — |
| 25 มิ.ย. 69 | 6.30 | 6.40 | +0.15 | +2.40% | 6.45 | 6.25 | 58,562,200 | 14.47 | 5.97 | — |
| 24 มิ.ย. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.30 | 6.10 | 43,044,000 | 14.13 | 6.11 | — |
| 23 มิ.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 39,412,800 | 13.91 | 6.21 | — |
| 22 มิ.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 19,786,800 | 13.91 | 6.21 | — |
| 19 มิ.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 32,870,400 | 13.91 | 6.21 | — |
| 18 มิ.ย. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.15 | 37,427,900 | 14.02 | 6.16 | — |
| 17 มิ.ย. 69 | 6.05 | 6.30 | +0.30 | +5.00% | 6.35 | 6.05 | 83,015,800 | 14.25 | 6.06 | — |
| 16 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 34,880,000 | 13.57 | 6.36 | — |
| 15 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.15 | 6.00 | 43,830,000 | 13.57 | 6.36 | — |
| 12 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.10 | 5.95 | 34,440,000 | 13.57 | 6.36 | — |
| 11 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 23,480,000 | 13.57 | 6.36 | — |
| 10 มิ.ย. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 17,680,000 | 13.57 | 6.36 | — |
| 09 มิ.ย. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 6,720,000 | 13.46 | 6.42 | — |
| 08 มิ.ย. 69 | 6.00 | 5.95 | -0.10 | -1.65% | 6.05 | 5.90 | 48,780,000 | 13.46 | 6.41 | — |
| 05 มิ.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 16,330,000 | 13.69 | 6.31 | — |
| 04 มิ.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 24,550,000 | 13.58 | 6.36 | — |
| 02 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 65,890,000 | 13.69 | 6.31 | — |
| 29 พ.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.15 | 6.05 | 44,820,000 | 13.69 | 6.31 | — |
| 28 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 18,820,000 | 13.58 | 6.36 | — |
| 27 พ.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 29,000,000 | 13.70 | 6.30 | — |
| 26 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 27,900,000 | 13.59 | 6.36 | — |
| 25 พ.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.15 | 6.00 | 48,660,000 | 13.70 | 6.30 | — |
| 22 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 17,750,000 | 13.59 | 6.36 | — |
| 21 พ.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.10 | 5.95 | 35,800,000 | 13.70 | 6.30 | — |
| 20 พ.ค. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 58,890,000 | 13.48 | 6.41 | — |
| 19 พ.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.05 | 5.90 | 50,370,000 | 13.59 | 6.35 | — |
| 18 พ.ค. 69 | 6.00 | 5.90 | -0.10 | -1.67% | 6.05 | 5.90 | 40,950,000 | 13.37 | 6.46 | — |
| 15 พ.ค. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.10 | 6.00 | 21,470,000 | 13.59 | 6.35 | — |
| 14 พ.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.10 | 5.95 | 44,920,600 | 13.82 | 6.25 | — |
| 13 พ.ค. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.90 | 42,335,300 | 13.60 | 6.35 | — |
| 12 พ.ค. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 11,026,600 | 13.60 | 6.35 | — |
| 11 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 18,906,100 | 13.60 | 6.35 | — |
| 08 พ.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 21,966,500 | 13.72 | 6.30 | — |
| 07 พ.ค. 69 | 6.15 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 29,413,000 | 13.83 | 6.24 | — |
| 06 พ.ค. 69 | 6.10 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 40,243,800 | 13.72 | 6.29 | — |
| 05 พ.ค. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 15,161,800 | 13.61 | 6.35 | — |
| 30 เม.ย. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 16,500,500 | 13.72 | 6.29 | — |
| 29 เม.ย. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.15 | 6.00 | 30,141,300 | 13.84 | 6.24 | — |
| 28 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 19,532,100 | 13.73 | 6.29 | — |
| 27 เม.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 9,041,000 | 13.03 | 6.29 | — |
| 24 เม.ย. 69 | 6.25 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 20,605,400 | 13.14 | 6.24 | — |
| 23 เม.ย. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 39,657,800 | 13.36 | 6.14 | — |
| 22 เม.ย. 69 | 6.15 | 6.20 | -0.15 | -2.36% | 6.20 | 6.05 | 38,849,800 | 13.36 | 6.14 | — |
| 21 เม.ย. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.40 | 6.25 | 32,947,200 | 13.68 | 5.99 | — |
| 20 เม.ย. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 27,637,200 | 13.58 | 6.04 | — |
| 17 เม.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 14,295,600 | 13.58 | 6.04 | — |
| 10 เม.ย. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.30 | 6.20 | 17,754,800 | 13.58 | 6.04 | — |
| 09 เม.ย. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.35 | 6.25 | 17,064,800 | 13.58 | 6.04 | — |
| 08 เม.ย. 69 | 6.40 | 6.40 | +0.10 | +1.59% | 6.45 | 6.35 | 25,017,500 | 13.79 | 5.94 | — |
| 07 เม.ย. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.35 | 6.15 | 25,516,100 | 13.58 | 6.04 | — |
| 03 เม.ย. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 17,918,600 | 13.36 | 6.14 | — |
| 02 เม.ย. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.20 | 36,047,400 | 13.47 | 6.09 | — |
| 01 เม.ย. 69 | 6.35 | 6.30 | +0.15 | +2.44% | 6.40 | 6.25 | 42,380,200 | 13.58 | 6.04 | — |
| 31 มี.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 39,468,100 | 13.26 | 6.19 | — |
| 30 มี.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.15 | 5.95 | 49,089,900 | 13.15 | 6.24 | — |
| 27 มี.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 47,302,300 | 13.04 | 6.29 | — |
| 26 มี.ค. 69 | 6.10 | 6.10 | -0.10 | -1.61% | 6.10 | 5.95 | 25,332,100 | 13.15 | 6.24 | — |
| 25 มี.ค. 69 | 6.10 | 6.20 | +0.15 | +2.48% | 6.25 | 6.05 | 35,039,600 | 13.37 | 6.13 | — |
| 24 มี.ค. 69 | 6.05 | 6.05 | +0.10 | +1.68% | 6.10 | 5.95 | 38,489,000 | 13.04 | 6.29 | — |
| 23 มี.ค. 69 | 5.90 | 5.95 | -0.15 | -2.46% | 6.00 | 5.85 | 43,232,400 | 12.83 | 6.39 | — |
| 20 มี.ค. 69 | 6.15 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 24,236,400 | 13.15 | 6.23 | — |
| 19 มี.ค. 69 | 6.15 | 6.05 | -0.20 | -3.20% | 6.20 | 6.00 | 49,408,200 | 13.05 | 6.28 | — |
| 18 มี.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 34,268,200 | 13.48 | 6.08 | — |
| 17 มี.ค. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.30 | 6.20 | 25,823,800 | 13.38 | 6.13 | — |
| 16 มี.ค. 69 | 6.25 | 6.15 | -0.15 | -2.38% | 6.30 | 6.15 | 28,455,900 | 13.59 | 6.03 | — |
| 13 มี.ค. 69 | 6.35 | 6.30 | -0.15 | -2.33% | 6.40 | 6.15 | 55,892,100 | 13.59 | 6.03 | — |
| 12 มี.ค. 69 | 6.30 | 6.45 | +0.10 | +1.57% | 6.50 | 6.20 | 31,873,100 | 13.92 | 5.89 | — |
| 11 มี.ค. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.50 | 6.30 | 36,375,100 | 13.70 | 5.99 | — |
| 10 มี.ค. 69 | 6.50 | 6.35 | -0.10 | -1.55% | 6.50 | 6.30 | 59,156,600 | 13.70 | 5.99 | — |
| 09 มี.ค. 69 | 6.10 | 6.45 | -0.10 | -1.53% | 6.45 | 6.10 | 55,343,900 | 13.92 | 5.89 | — |
| 06 มี.ค. 69 | 6.55 | 6.55 | -0.10 | -1.50% | 6.60 | 6.40 | 43,785,800 | 14.13 | 5.80 | — |
| 05 มี.ค. 69 | 6.80 | 6.65 | +0.05 | +0.76% | 6.80 | 6.35 | 95,310,700 | 14.35 | 5.72 | — |
| 04 มี.ค. 69 | 6.50 | 6.60 | -0.45 | -6.38% | 6.65 | 6.15 | 147,086,800 | 14.24 | 5.76 | — |
| 02 มี.ค. 69 | 7.00 | 7.05 | -0.35 | -4.73% | 7.20 | 6.95 | 76,208,700 | 15.21 | 5.39 | — |
| 27 ก.พ. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.50 | 7.30 | 74,009,100 | 15.97 | 5.14 | — |
| 26 ก.พ. 69 | 7.30 | 7.35 | +0.10 | +1.38% | 7.45 | 7.20 | 59,491,700 | 15.86 | 5.17 | — |
| 25 ก.พ. 69 | 7.10 | 7.25 | +0.15 | +2.11% | 7.30 | 7.10 | 59,037,700 | 15.64 | 5.24 | — |
| 24 ก.พ. 69 | 7.05 | 7.10 | -0.05 | -0.70% | 7.10 | 7.00 | 32,904,800 | 15.01 | 6.14 | — |
| 23 ก.พ. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.30 | 7.00 | 74,899,300 | 15.11 | 6.10 | — |
| 20 ก.พ. 69 | 7.50 | 7.25 | -0.25 | -3.33% | 7.50 | 7.15 | 86,757,000 | 15.32 | 6.01 | — |
| 19 ก.พ. 69 | 7.40 | 7.50 | +0.20 | +2.74% | 7.55 | 7.35 | 75,635,400 | 15.85 | 5.81 | — |
| 18 ก.พ. 69 | 7.25 | 7.30 | +0.15 | +2.10% | 7.40 | 7.20 | 83,466,600 | 15.43 | 5.97 | — |
| 17 ก.พ. 69 | 7.00 | 7.15 | +0.15 | +2.14% | 7.15 | 6.85 | 64,853,800 | 15.11 | 6.10 | — |
| 16 ก.พ. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 6.85 | 56,884,600 | 14.80 | 6.23 | — |
| 13 ก.พ. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.20 | 7.00 | 90,089,800 | 14.90 | 6.18 | — |
| 12 ก.พ. 69 | 6.80 | 7.00 | +0.20 | +2.94% | 7.05 | 6.80 | 95,943,700 | 14.80 | 6.23 | — |
| 11 ก.พ. 69 | 6.90 | 6.80 | -0.10 | -1.45% | 6.90 | 6.75 | 76,696,800 | 14.37 | 6.41 | — |
| 10 ก.พ. 69 | 6.95 | 6.90 | +0.05 | +0.73% | 7.00 | 6.85 | 92,460,400 | 14.58 | 6.32 | — |
| 09 ก.พ. 69 | 7.05 | 6.85 | +0.05 | +0.74% | 7.05 | 6.85 | 129,279,600 | 14.48 | 6.36 | — |
| 06 ก.พ. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 34,503,200 | 14.37 | 6.41 | — |
| 05 ก.พ. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.70 | 28,673,300 | 14.37 | 6.41 | — |
| 04 ก.พ. 69 | 6.85 | 6.75 | -0.10 | -1.46% | 6.85 | 6.70 | 32,342,500 | 14.27 | 6.46 | — |
| 03 ก.พ. 69 | 6.80 | 6.85 | 0.00 | 0.00% | 6.95 | 6.80 | 39,416,400 | 14.48 | 6.36 | — |
| 02 ก.พ. 69 | 6.85 | 6.85 | -0.25 | -3.52% | 6.90 | 6.65 | 71,470,700 | 14.48 | 6.36 | — |
| 30 ม.ค. 69 | 6.90 | 7.10 | +0.15 | +2.16% | 7.10 | 6.75 | 65,246,700 | 15.01 | 6.14 | — |
| 29 ม.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.90 | 19,590,500 | 14.69 | 6.27 | — |
| 28 ม.ค. 69 | 6.95 | 7.00 | +0.25 | +3.70% | 7.05 | 6.90 | 50,207,400 | 14.80 | 6.23 | — |
| 27 ม.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.90 | 6.65 | 33,000,700 | 14.27 | 6.46 | — |
| 26 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 31,172,200 | 14.16 | 6.51 | — |
| 23 ม.ค. 69 | 6.90 | 6.70 | -0.20 | -2.90% | 6.90 | 6.65 | 32,588,000 | 14.16 | 6.51 | — |
| 22 ม.ค. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 7.00 | 6.80 | 26,701,400 | 14.58 | 6.32 | — |
| 21 ม.ค. 69 | 6.85 | 6.95 | +0.15 | +2.21% | 7.00 | 6.85 | 21,168,800 | 14.69 | 6.27 | — |
| 20 ม.ค. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.95 | 6.75 | 49,890,800 | 14.37 | 6.41 | — |
| 19 ม.ค. 69 | 6.75 | 6.75 | -0.10 | -1.46% | 6.85 | 6.65 | 33,441,700 | 14.27 | 6.46 | — |
| 16 ม.ค. 69 | 6.55 | 6.85 | +0.35 | +5.38% | 6.90 | 6.50 | 71,861,500 | 14.48 | 6.36 | — |
| 15 ม.ค. 69 | 6.25 | 6.50 | +0.25 | +4.00% | 6.60 | 6.25 | 27,647,600 | 13.74 | 6.71 | — |
| 14 ม.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.35 | 6.20 | 13,824,600 | 13.21 | 6.98 | — |
| 13 ม.ค. 69 | 6.50 | 6.15 | -0.30 | -4.65% | 6.55 | 6.10 | 47,711,200 | 13.00 | 7.09 | — |
| 12 ม.ค. 69 | 6.65 | 6.45 | -0.20 | -3.01% | 6.70 | 6.40 | 32,906,100 | 13.63 | 6.76 | — |
| 09 ม.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 16,867,700 | 14.06 | 6.56 | — |
| 08 ม.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 21,817,400 | 14.06 | 6.56 | — |
| 07 ม.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.65 | 16,474,900 | 14.06 | 6.56 | — |
| 06 ม.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.65 | 6.50 | 12,693,600 | 14.06 | 6.56 | — |
| 05 ม.ค. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.75 | 6.55 | 25,655,300 | 13.95 | 6.61 | — |
| 30 ธ.ค. 68 | 6.60 | 6.65 | +0.15 | +2.31% | 6.65 | 6.50 | 10,288,300 | 14.06 | 6.56 | — |
| 29 ธ.ค. 68 | 6.55 | 6.50 | -0.05 | -0.76% | 6.65 | 6.50 | 27,111,600 | 13.74 | 6.71 | — |
| 26 ธ.ค. 68 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.45 | 17,161,100 | 13.85 | 6.66 | — |
| 25 ธ.ค. 68 | 6.70 | 6.60 | -0.15 | -2.22% | 6.70 | 6.50 | 20,646,200 | 13.95 | 6.61 | — |
| 24 ธ.ค. 68 | 6.70 | 6.75 | 0.00 | 0.00% | 6.85 | 6.65 | 21,173,000 | 14.27 | 6.46 | — |
| 23 ธ.ค. 68 | 6.40 | 6.75 | +0.30 | +4.65% | 6.85 | 6.35 | 60,434,200 | 14.27 | 6.46 | — |
| 22 ธ.ค. 68 | 6.35 | 6.45 | +0.15 | +2.38% | 6.50 | 6.25 | 46,044,300 | 13.63 | 6.76 | — |
| 19 ธ.ค. 68 | 6.20 | 6.30 | +0.10 | +1.61% | 6.35 | 6.20 | 27,941,600 | 13.32 | 6.92 | — |
| 18 ธ.ค. 68 | 6.25 | 6.20 | -0.05 | -0.80% | 6.40 | 6.15 | 30,785,500 | 13.11 | 7.03 | — |
| 17 ธ.ค. 68 | 6.35 | 6.25 | -0.10 | -1.57% | 6.40 | 6.25 | 19,724,300 | 13.21 | 6.98 | — |
| 16 ธ.ค. 68 | 6.30 | 6.35 | -0.05 | -0.78% | 6.40 | 6.25 | 10,241,200 | 13.42 | 6.87 | — |
| 15 ธ.ค. 68 | 6.30 | 6.40 | +0.05 | +0.79% | 6.40 | 6.20 | 14,406,700 | 13.53 | 6.81 | — |
| 12 ธ.ค. 68 | 6.10 | 6.35 | +0.20 | +3.25% | 6.40 | 6.05 | 37,783,700 | 13.42 | 6.87 | — |
| 11 ธ.ค. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.05 | 19,606,300 | 13.00 | 7.09 | — |
| 09 ธ.ค. 68 | 6.25 | 6.20 | -0.10 | -1.59% | 6.25 | 6.05 | 41,997,600 | 13.11 | 7.03 | — |
| 08 ธ.ค. 68 | 6.30 | 6.30 | -0.10 | -1.56% | 6.40 | 6.25 | 24,795,400 | 13.32 | 6.92 | — |
| 04 ธ.ค. 68 | 6.40 | 6.40 | -0.05 | -0.78% | 6.45 | 6.30 | 17,989,300 | 13.53 | 6.81 | — |
| 03 ธ.ค. 68 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.30 | 17,491,200 | 13.63 | 6.76 | — |
| 02 ธ.ค. 68 | 6.50 | 6.40 | -0.05 | -0.78% | 6.50 | 6.35 | 17,003,300 | 13.53 | 6.81 | — |