บริษัท อิชิตัน กรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
13.80
+0.40 (+2.99%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.80
/
สูงสุด
15.20
11.80
15.20
ราคาปัจจุบัน 13.80 ·
อยู่ที่ 59% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ICHI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 13.50 | 13.80 | +0.40 | +2.99% | 13.80 | 13.40 | 3,709,000 | 14.12 | 7.97 | — |
| 21 ต.ค. 69 | 13.40 | 13.40 | +0.10 | +0.75% | 13.50 | 13.20 | 3,085,600 | 13.71 | 8.21 | — |
| 20 ต.ค. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.50 | 13.30 | 2,234,400 | 13.60 | 8.27 | — |
| 19 ต.ค. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.40 | 1,492,700 | 13.71 | 8.21 | — |
| 15 ต.ค. 69 | 13.20 | 13.40 | +0.20 | +1.52% | 13.50 | 13.20 | 1,969,500 | 13.71 | 8.21 | — |
| 14 ต.ค. 69 | 13.10 | 13.20 | +0.10 | +0.76% | 13.40 | 13.10 | 2,905,600 | 13.50 | 8.33 | — |
| 12 ต.ค. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.30 | 13.10 | 2,429,100 | 13.40 | 8.40 | — |
| 09 ต.ค. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.20 | 2,104,500 | 13.50 | 8.33 | — |
| 08 ต.ค. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.20 | 2,148,300 | 13.60 | 8.27 | — |
| 07 ต.ค. 69 | 13.30 | 13.40 | +0.20 | +1.52% | 13.40 | 13.20 | 1,590,700 | 13.71 | 8.21 | — |
| 06 ต.ค. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.40 | 13.20 | 3,267,700 | 13.50 | 8.33 | — |
| 05 ต.ค. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.40 | 13.10 | 5,394,600 | 13.50 | 8.33 | — |
| 02 ต.ค. 69 | 13.50 | 13.30 | -0.20 | -1.48% | 13.60 | 13.20 | 7,226,100 | 13.60 | 8.27 | — |
| 01 ต.ค. 69 | 13.60 | 13.50 | -0.10 | -0.74% | 13.70 | 13.50 | 3,102,700 | 13.81 | 8.15 | — |
| 30 ก.ย. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 13.80 | 13.50 | 5,229,600 | 13.91 | 8.09 | — |
| 29 ก.ย. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.80 | 13.60 | 3,351,700 | 14.01 | 8.03 | — |
| 28 ก.ย. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 1,365,500 | 14.12 | 7.97 | — |
| 25 ก.ย. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.90 | 13.70 | 1,794,800 | 14.12 | 7.97 | — |
| 24 ก.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 14.00 | 13.80 | 1,561,900 | 14.12 | 7.97 | — |
| 23 ก.ย. 69 | 13.80 | 13.90 | +0.20 | +1.46% | 14.00 | 13.70 | 5,975,100 | 14.22 | 7.91 | — |
| 22 ก.ย. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.90 | 13.70 | 3,211,400 | 14.01 | 8.03 | — |
| 21 ก.ย. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 13.90 | 13.60 | 4,879,100 | 14.01 | 8.03 | — |
| 18 ก.ย. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 768,700 | 14.12 | 7.97 | — |
| 17 ก.ย. 69 | 13.60 | 13.80 | +0.20 | +1.47% | 13.80 | 13.60 | 1,357,400 | 14.12 | 7.97 | — |
| 16 ก.ย. 69 | 13.90 | 13.60 | -0.20 | -1.45% | 13.90 | 13.60 | 2,436,600 | 13.91 | 8.09 | — |
| 15 ก.ย. 69 | 13.60 | 13.80 | +0.20 | +1.47% | 13.90 | 13.60 | 2,800,400 | 14.12 | 7.97 | — |
| 14 ก.ย. 69 | 13.60 | 13.60 | -0.10 | -0.73% | 13.70 | 13.50 | 3,867,900 | 13.91 | 8.09 | — |
| 11 ก.ย. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 13.90 | 13.70 | 3,203,500 | 14.01 | 8.03 | — |
| 10 ก.ย. 69 | 13.80 | 13.80 | -0.10 | -0.72% | 14.00 | 13.80 | 3,302,400 | 14.12 | 7.97 | — |
| 09 ก.ย. 69 | 14.00 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 2,565,500 | 14.22 | 7.91 | — |
| 08 ก.ย. 69 | 14.10 | 13.90 | -0.10 | -0.71% | 14.10 | 13.90 | 2,062,300 | 14.22 | 7.91 | — |
| 07 ก.ย. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.10 | 14.00 | 1,400,300 | 14.32 | 7.86 | — |
| 04 ก.ย. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.20 | 14.00 | 2,749,500 | 14.32 | 7.86 | — |
| 03 ก.ย. 69 | 13.90 | 14.10 | +0.20 | +1.44% | 14.20 | 13.80 | 8,818,200 | 14.42 | 7.80 | — |
| 02 ก.ย. 69 | 13.50 | 13.90 | +0.40 | +2.96% | 14.00 | 13.50 | 16,207,700 | 14.22 | 7.91 | — |
| 01 ก.ย. 69 | 13.80 | 13.50 | -0.30 | -2.17% | 13.80 | 13.50 | 8,843,800 | 13.81 | 8.15 | — |
| 31 ส.ค. 69 | 14.00 | 13.80 | -0.30 | -2.13% | 14.00 | 13.60 | 8,994,000 | 14.12 | 7.97 | — |
| 28 ส.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 3,358,800 | 14.42 | 7.80 | — |
| 27 ส.ค. 69 | 14.20 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 2,769,500 | 14.42 | 7.80 | — |
| 26 ส.ค. 69 | 14.10 | 14.20 | -0.40 | -2.74% | 14.40 | 14.10 | 6,401,200 | 14.52 | 7.75 | — |
| 25 ส.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 9,037,200 | 14.93 | 7.53 | — |
| 24 ส.ค. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.80 | 14.50 | 6,555,700 | 14.83 | 7.59 | — |
| 21 ส.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 3,127,300 | 15.04 | 7.48 | — |
| 20 ส.ค. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 14.90 | 14.70 | 2,518,000 | 15.14 | 7.43 | — |
| 19 ส.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 2,706,100 | 14.93 | 7.53 | — |
| 18 ส.ค. 69 | 14.80 | 14.60 | -0.20 | -1.35% | 14.80 | 14.60 | 6,297,000 | 14.93 | 7.53 | — |
| 17 ส.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.00 | 14.70 | 4,657,100 | 15.14 | 7.43 | — |
| 14 ส.ค. 69 | 14.90 | 14.70 | -0.40 | -2.65% | 14.90 | 14.50 | 13,662,300 | 15.04 | 7.48 | — |
| 13 ส.ค. 69 | 15.00 | 15.10 | +0.20 | +1.34% | 15.10 | 14.90 | 2,428,700 | 14.34 | 7.28 | — |
| 11 ส.ค. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.20 | 14.80 | 6,573,600 | 14.15 | 7.38 | — |
| 10 ส.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 15.00 | 5,114,000 | 14.24 | 7.33 | — |
| 07 ส.ค. 69 | 14.90 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 2,917,900 | 14.24 | 7.33 | — |
| 06 ส.ค. 69 | 14.90 | 15.00 | +0.20 | +1.35% | 15.00 | 14.80 | 4,651,300 | 14.24 | 7.33 | — |
| 05 ส.ค. 69 | 15.10 | 14.80 | -0.20 | -1.33% | 15.10 | 14.80 | 5,951,100 | 14.05 | 7.43 | — |
| 04 ส.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 5,734,100 | 14.24 | 7.33 | — |
| 03 ส.ค. 69 | 14.90 | 15.10 | +0.30 | +2.03% | 15.10 | 14.90 | 7,517,000 | 14.34 | 7.28 | — |
| 31 ก.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.80 | 4,527,300 | 14.05 | 7.43 | — |
| 30 ก.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 7,082,500 | 13.96 | 7.48 | — |
| 27 ก.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 4,000,800 | 14.05 | 7.43 | — |
| 24 ก.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 5,501,300 | 13.96 | 7.48 | — |
| 23 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.60 | 4,098,700 | 14.05 | 7.43 | — |
| 22 ก.ค. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 14.90 | 14.70 | 4,191,700 | 14.05 | 7.43 | — |
| 21 ก.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 5,904,800 | 14.15 | 7.38 | — |
| 20 ก.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.60 | 8,594,000 | 14.15 | 7.38 | — |
| 17 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 2,659,100 | 14.05 | 7.43 | — |
| 16 ก.ค. 69 | 14.60 | 14.80 | +0.20 | +1.37% | 14.90 | 14.60 | 9,838,300 | 14.05 | 7.43 | — |
| 15 ก.ค. 69 | 14.40 | 14.60 | +0.20 | +1.39% | 14.70 | 14.40 | 10,343,000 | 13.86 | 7.53 | — |
| 14 ก.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 8,458,800 | 13.67 | 7.64 | — |
| 13 ก.ค. 69 | 14.30 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 4,319,500 | 13.58 | 7.69 | — |
| 10 ก.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.40 | 14.20 | 7,290,000 | 13.67 | 7.64 | — |
| 09 ก.ค. 69 | 14.00 | 14.30 | +0.40 | +2.88% | 14.40 | 14.00 | 6,548,300 | 13.58 | 7.69 | — |
| 08 ก.ค. 69 | 14.30 | 13.90 | -0.40 | -2.80% | 14.40 | 13.90 | 12,799,300 | 13.20 | 7.91 | — |
| 07 ก.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 7,488,100 | 13.58 | 7.69 | — |
| 06 ก.ค. 69 | 14.30 | 14.40 | +0.20 | +1.41% | 14.50 | 14.20 | 8,201,400 | 13.67 | 7.64 | — |
| 03 ก.ค. 69 | 14.00 | 14.20 | +0.20 | +1.43% | 14.40 | 14.00 | 11,538,400 | 13.48 | 7.75 | — |
| 02 ก.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.10 | 13.90 | 8,961,800 | 13.29 | 7.86 | — |
| 01 ก.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.00 | 13.80 | 6,678,800 | 13.29 | 7.86 | — |
| 30 มิ.ย. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.00 | 13.80 | 4,509,900 | 13.29 | 7.86 | — |
| 29 มิ.ย. 69 | 13.80 | 14.00 | +0.30 | +2.19% | 14.00 | 13.70 | 10,184,100 | 13.29 | 7.86 | — |
| 26 มิ.ย. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.80 | 13.70 | 1,888,400 | 13.01 | 8.03 | — |
| 25 มิ.ย. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.90 | 13.70 | 5,688,000 | 13.10 | 7.97 | — |
| 24 มิ.ย. 69 | 13.70 | 13.70 | +0.20 | +1.48% | 13.80 | 13.60 | 6,722,500 | 13.01 | 8.03 | — |
| 23 มิ.ย. 69 | 13.30 | 13.50 | +0.20 | +1.50% | 13.80 | 13.30 | 22,178,900 | 12.82 | 8.15 | — |
| 22 มิ.ย. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.40 | 13.20 | 2,646,400 | 12.63 | 8.27 | — |
| 19 มิ.ย. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 4,163,800 | 12.63 | 8.27 | — |
| 18 มิ.ย. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.60 | 13.40 | 4,942,200 | 12.72 | 8.21 | — |
| 17 มิ.ย. 69 | 13.30 | 13.50 | +0.30 | +2.27% | 13.60 | 13.30 | 10,862,400 | 12.82 | 8.15 | — |
| 16 มิ.ย. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.20 | 13.00 | 5,770,000 | 12.53 | 8.33 | — |
| 15 มิ.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 6,120,000 | 12.35 | 8.46 | — |
| 12 มิ.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 12.90 | 1,770,000 | 12.35 | 8.46 | — |
| 11 มิ.ย. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 2,010,000 | 12.35 | 8.46 | — |
| 10 มิ.ย. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.70 | 4,290,000 | 12.16 | 8.59 | — |
| 09 มิ.ย. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 4,400,000 | 12.25 | 8.53 | — |
| 08 มิ.ย. 69 | 12.90 | 12.80 | -0.20 | -1.54% | 13.00 | 12.80 | 3,300,000 | 12.16 | 8.59 | — |
| 05 มิ.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 6,930,000 | 12.35 | 8.46 | — |
| 04 มิ.ย. 69 | 12.90 | 13.00 | 0.00 | 0.00% | 13.00 | 12.80 | 5,400,000 | 12.35 | 8.46 | — |
| 02 มิ.ย. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 6,310,000 | 12.35 | 8.46 | — |
| 29 พ.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 4,350,000 | 12.25 | 8.53 | — |
| 28 พ.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 6,660,000 | 12.25 | 8.53 | — |
| 27 พ.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 4,630,000 | 12.25 | 8.53 | — |
| 26 พ.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.80 | 6,580,000 | 12.25 | 8.53 | — |
| 25 พ.ค. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 3,670,000 | 12.35 | 8.46 | — |
| 22 พ.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 3,700,000 | 12.16 | 8.59 | — |
| 21 พ.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.70 | 7,870,000 | 12.16 | 8.59 | — |
| 20 พ.ค. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.10 | 12.80 | 6,050,000 | 12.25 | 8.53 | — |
| 19 พ.ค. 69 | 12.70 | 13.10 | +0.50 | +3.97% | 13.10 | 12.70 | 9,170,000 | 12.44 | 8.40 | — |
| 18 พ.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.80 | 12.60 | 3,970,000 | 11.97 | 8.73 | — |
| 15 พ.ค. 69 | 12.60 | 12.70 | -0.20 | -1.55% | 13.00 | 12.60 | 9,560,000 | 12.06 | 8.66 | — |
| 14 พ.ค. 69 | 12.70 | 12.90 | +0.20 | +1.57% | 12.90 | 12.60 | 7,576,300 | 12.63 | 8.53 | — |
| 13 พ.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.80 | 12.70 | 2,262,800 | 12.44 | 8.66 | — |
| 12 พ.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.50 | 2,923,200 | 12.44 | 8.66 | — |
| 11 พ.ค. 69 | 12.80 | 12.60 | -0.10 | -0.79% | 12.90 | 12.60 | 4,473,800 | 12.34 | 8.73 | — |
| 08 พ.ค. 69 | 12.50 | 12.70 | +0.30 | +2.42% | 12.90 | 12.40 | 8,201,500 | 12.44 | 8.66 | — |
| 07 พ.ค. 69 | 12.60 | 12.40 | -0.10 | -0.80% | 12.70 | 12.40 | 4,029,300 | 12.14 | 8.87 | — |
| 06 พ.ค. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.30 | 4,870,900 | 12.24 | 8.80 | — |
| 05 พ.ค. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 2,336,700 | 12.04 | 8.94 | — |
| 30 เม.ย. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.30 | 4,117,500 | 12.24 | 8.80 | — |
| 29 เม.ย. 69 | 12.30 | 12.40 | +0.20 | +1.64% | 12.50 | 12.20 | 4,297,500 | 12.14 | 8.87 | — |
| 28 เม.ย. 69 | 12.30 | 12.20 | -0.20 | -1.61% | 12.40 | 12.10 | 4,332,300 | 11.95 | 9.02 | — |
| 27 เม.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.50 | 12.20 | 7,576,000 | 12.14 | 8.87 | — |
| 24 เม.ย. 69 | 12.60 | 12.30 | -0.30 | -2.38% | 12.60 | 12.20 | 11,591,400 | 12.04 | 8.94 | — |
| 23 เม.ย. 69 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.60 | 3,202,400 | 12.34 | 8.73 | — |
| 22 เม.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 796,400 | 12.53 | 8.59 | — |
| 21 เม.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 2,361,600 | 12.53 | 8.59 | — |
| 20 เม.ย. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.70 | 4,994,300 | 12.53 | 8.59 | — |
| 17 เม.ย. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 3,034,000 | 12.63 | 8.53 | — |
| 10 เม.ย. 69 | 12.80 | 12.80 | +0.10 | +0.79% | 12.80 | 12.70 | 2,701,900 | 12.53 | 8.59 | — |
| 09 เม.ย. 69 | 13.00 | 12.70 | -0.30 | -2.31% | 13.00 | 12.70 | 6,781,600 | 12.44 | 8.66 | — |
| 08 เม.ย. 69 | 13.20 | 13.00 | +0.20 | +1.56% | 13.20 | 12.90 | 6,454,500 | 12.73 | 8.46 | — |
| 07 เม.ย. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 8,913,000 | 12.53 | 8.59 | — |
| 03 เม.ย. 69 | 13.10 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 9,000,400 | 12.73 | 8.46 | — |
| 02 เม.ย. 69 | 12.90 | 13.00 | -0.20 | -1.52% | 13.20 | 12.80 | 8,509,100 | 12.73 | 8.46 | — |
| 01 เม.ย. 69 | 12.60 | 13.20 | +0.90 | +7.32% | 13.20 | 12.50 | 14,999,300 | 12.93 | 8.33 | — |
| 31 มี.ค. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.40 | 12.00 | 10,233,800 | 12.04 | 8.94 | — |
| 30 มี.ค. 69 | 11.80 | 12.20 | +0.20 | +1.67% | 12.20 | 11.80 | 6,799,500 | 11.95 | 9.02 | — |
| 27 มี.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.20 | 11.90 | 13,306,800 | 11.75 | 9.17 | — |
| 26 มี.ค. 69 | 12.10 | 12.00 | -0.30 | -2.44% | 12.20 | 11.90 | 8,974,900 | 11.75 | 9.17 | — |
| 25 มี.ค. 69 | 12.10 | 12.30 | +0.30 | +2.50% | 12.40 | 12.10 | 8,637,000 | 12.04 | 8.94 | — |
| 24 มี.ค. 69 | 12.20 | 12.00 | 0.00 | 0.00% | 12.30 | 11.90 | 7,783,500 | 11.75 | 9.17 | — |
| 23 มี.ค. 69 | 12.00 | 12.00 | -0.60 | -4.76% | 12.20 | 11.90 | 13,311,000 | 11.75 | 9.17 | — |
| 20 มี.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.80 | 12.30 | 13,429,000 | 12.34 | 8.73 | — |
| 19 มี.ค. 69 | 13.40 | 12.70 | -0.70 | -5.22% | 13.40 | 12.60 | 25,012,500 | 12.44 | 8.66 | — |
| 18 มี.ค. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.60 | 13.40 | 2,629,700 | 13.12 | 8.21 | — |
| 17 มี.ค. 69 | 13.30 | 13.50 | +0.10 | +0.75% | 13.50 | 13.30 | 3,588,800 | 13.22 | 8.15 | — |
| 16 มี.ค. 69 | 13.60 | 13.40 | -0.20 | -1.47% | 13.60 | 13.30 | 6,485,200 | 13.32 | 8.09 | — |
| 13 มี.ค. 69 | 13.80 | 13.60 | -0.80 | -5.56% | 13.90 | 13.50 | 12,895,800 | 13.32 | 8.09 | — |
| 12 มี.ค. 69 | 14.20 | 14.40 | +0.10 | +0.70% | 14.40 | 14.10 | 9,609,900 | 14.10 | 7.64 | — |
| 11 มี.ค. 69 | 14.30 | 14.30 | +0.10 | +0.70% | 14.40 | 14.10 | 5,358,300 | 14.00 | 7.69 | — |
| 10 มี.ค. 69 | 14.10 | 14.20 | +0.20 | +1.43% | 14.20 | 14.00 | 5,828,800 | 13.90 | 7.75 | — |
| 09 มี.ค. 69 | 13.50 | 14.00 | -0.10 | -0.71% | 14.00 | 13.50 | 7,312,400 | 13.71 | 7.86 | — |
| 06 มี.ค. 69 | 13.90 | 14.10 | +0.20 | +1.44% | 14.10 | 13.90 | 9,399,400 | 13.81 | 7.80 | — |
| 05 มี.ค. 69 | 14.00 | 13.90 | 0.00 | 0.00% | 14.20 | 13.80 | 11,331,700 | 13.61 | 7.91 | — |
| 04 มี.ค. 69 | 13.60 | 13.90 | -0.40 | -2.80% | 13.90 | 13.30 | 25,083,000 | 13.61 | 7.91 | — |
| 02 มี.ค. 69 | 14.20 | 14.30 | -0.50 | -3.38% | 14.60 | 14.20 | 10,284,200 | 14.00 | 8.04 | — |
| 27 ก.พ. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 15.00 | 14.60 | 5,463,200 | 14.49 | 7.77 | — |
| 26 ก.พ. 69 | 14.60 | 14.60 | +0.10 | +0.69% | 14.80 | 14.60 | 8,212,900 | 14.30 | 7.88 | — |
| 25 ก.พ. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.80 | 14.50 | 9,493,800 | 14.20 | 7.93 | — |
| 24 ก.พ. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.40 | 8,025,600 | 14.39 | 7.82 | — |
| 23 ก.พ. 69 | 15.10 | 14.80 | -0.20 | -1.33% | 15.20 | 14.80 | 8,470,300 | 14.49 | 7.77 | — |
| 20 ก.พ. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 14.80 | 7,905,900 | 14.69 | 7.67 | — |
| 19 ก.พ. 69 | 14.80 | 15.10 | +0.30 | +2.03% | 15.10 | 14.70 | 7,549,100 | 16.13 | 7.28 | — |
| 18 ก.พ. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 14.80 | 14.60 | 4,866,400 | 15.81 | 7.43 | — |
| 17 ก.พ. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.40 | 3,965,200 | 15.59 | 7.53 | — |
| 16 ก.พ. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 3,033,200 | 15.49 | 7.59 | — |
| 13 ก.พ. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 5,429,300 | 15.38 | 7.64 | — |
| 12 ก.พ. 69 | 14.10 | 14.50 | +0.40 | +2.84% | 14.60 | 14.10 | 4,840,300 | 15.49 | 7.59 | — |
| 11 ก.พ. 69 | 14.20 | 14.10 | -0.20 | -1.40% | 14.30 | 14.10 | 4,091,300 | 15.06 | 7.80 | — |
| 10 ก.พ. 69 | 14.10 | 14.30 | +0.10 | +0.70% | 14.30 | 14.00 | 7,114,600 | 15.27 | 7.69 | — |
| 09 ก.พ. 69 | 14.00 | 14.20 | +0.40 | +2.90% | 14.30 | 13.90 | 12,217,900 | 15.17 | 7.75 | — |
| 06 ก.พ. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 14.00 | 13.80 | 3,023,500 | 14.74 | 7.97 | — |
| 05 ก.พ. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 3,511,700 | 14.85 | 7.91 | — |
| 04 ก.พ. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.80 | 4,429,300 | 14.85 | 7.91 | — |
| 03 ก.พ. 69 | 13.80 | 14.00 | +0.20 | +1.45% | 14.10 | 13.80 | 4,707,000 | 14.95 | 7.86 | — |
| 02 ก.พ. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.70 | 2,118,900 | 14.74 | 7.97 | — |
| 30 ม.ค. 69 | 13.70 | 13.90 | +0.10 | +0.72% | 13.90 | 13.70 | 2,382,300 | 14.85 | 7.91 | — |
| 29 ม.ค. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.70 | 2,652,000 | 14.74 | 7.97 | — |
| 28 ม.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 13.90 | 13.80 | 1,385,300 | 14.85 | 7.91 | — |
| 27 ม.ค. 69 | 13.70 | 13.90 | +0.20 | +1.46% | 13.90 | 13.70 | 2,912,900 | 14.85 | 7.91 | — |
| 26 ม.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.50 | 3,003,900 | 14.63 | 8.03 | — |
| 23 ม.ค. 69 | 13.80 | 13.70 | 0.00 | 0.00% | 13.90 | 13.70 | 2,338,100 | 14.63 | 8.03 | — |
| 22 ม.ค. 69 | 14.00 | 13.70 | -0.30 | -2.14% | 14.10 | 13.70 | 9,088,500 | 14.63 | 8.03 | — |
| 21 ม.ค. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.10 | 13.80 | 8,057,300 | 14.95 | 7.86 | — |
| 20 ม.ค. 69 | 13.70 | 13.90 | +0.30 | +2.21% | 14.20 | 13.70 | 12,226,400 | 14.85 | 7.91 | — |
| 19 ม.ค. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.70 | 13.60 | 1,580,900 | 14.53 | 8.09 | — |
| 16 ม.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.60 | 13.50 | 1,929,100 | 14.53 | 8.09 | — |
| 15 ม.ค. 69 | 13.40 | 13.50 | 0.00 | 0.00% | 13.60 | 13.40 | 2,574,400 | 14.42 | 8.15 | — |
| 14 ม.ค. 69 | 13.20 | 13.50 | +0.30 | +2.27% | 13.50 | 13.20 | 2,424,200 | 14.42 | 8.15 | — |
| 13 ม.ค. 69 | 13.40 | 13.20 | -0.20 | -1.49% | 13.50 | 13.10 | 6,279,000 | 14.10 | 8.33 | — |
| 12 ม.ค. 69 | 13.70 | 13.40 | -0.20 | -1.47% | 13.70 | 13.30 | 4,623,000 | 14.31 | 8.21 | — |
| 09 ม.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.70 | 13.50 | 2,513,900 | 14.53 | 8.09 | — |
| 08 ม.ค. 69 | 13.60 | 13.50 | -0.20 | -1.46% | 13.70 | 13.50 | 2,657,200 | 14.42 | 8.15 | — |
| 07 ม.ค. 69 | 13.40 | 13.70 | +0.30 | +2.24% | 13.70 | 13.40 | 6,309,400 | 14.63 | 8.03 | — |
| 06 ม.ค. 69 | 13.20 | 13.40 | +0.20 | +1.52% | 13.50 | 13.20 | 4,905,800 | 14.31 | 8.21 | — |
| 05 ม.ค. 69 | 13.30 | 13.20 | -0.20 | -1.49% | 13.40 | 13.10 | 6,476,000 | 14.10 | 8.33 | — |
| 30 ธ.ค. 68 | 13.10 | 13.40 | +0.30 | +2.29% | 13.40 | 13.10 | 5,672,700 | 14.31 | 8.21 | — |
| 29 ธ.ค. 68 | 13.30 | 13.10 | -0.20 | -1.50% | 13.30 | 13.10 | 2,669,700 | 13.99 | 8.40 | — |