บริษัท ไอ-เทล คอร์ปอเรชั่น จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
17.10
0.10 (0.58%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.50
/
สูงสุด
18.20
13.50
18.20
ราคาปัจจุบัน 17.10 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ITC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 17.10 | 17.10 | -0.10 | -0.58% | 17.20 | 16.90 | 5,036,200 | 15.72 | 4.97 | — |
| 05 พ.ย. 69 | 17.10 | 17.20 | +0.10 | +0.58% | 17.40 | 17.10 | 4,638,000 | 15.81 | 4.94 | — |
| 04 พ.ย. 69 | 17.00 | 17.10 | +0.10 | +0.59% | 17.30 | 17.00 | 4,072,100 | 15.72 | 4.97 | — |
| 03 พ.ย. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.20 | 16.90 | 6,082,100 | 15.62 | 5.00 | — |
| 02 พ.ย. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.30 | 17.00 | 5,440,100 | 15.62 | 5.00 | — |
| 30 ต.ค. 69 | 16.80 | 16.90 | +0.10 | +0.60% | 17.10 | 16.70 | 6,976,300 | 15.53 | 5.03 | — |
| 29 ต.ค. 69 | 17.10 | 16.80 | -0.20 | -1.18% | 17.20 | 16.80 | 7,837,400 | 15.44 | 5.06 | — |
| 28 ต.ค. 69 | 17.40 | 17.00 | -0.40 | -2.30% | 17.40 | 16.90 | 6,749,000 | 15.36 | 5.00 | — |
| 27 ต.ค. 69 | 17.40 | 17.40 | +0.20 | +1.16% | 17.50 | 17.10 | 9,634,200 | 15.72 | 4.89 | — |
| 26 ต.ค. 69 | 17.60 | 17.20 | -0.30 | -1.71% | 17.60 | 16.90 | 9,064,500 | 15.54 | 4.94 | — |
| 22 ต.ค. 69 | 17.20 | 17.50 | +0.30 | +1.74% | 17.70 | 17.10 | 12,297,800 | 15.81 | 4.86 | — |
| 21 ต.ค. 69 | 17.10 | 17.20 | +0.20 | +1.18% | 17.30 | 16.90 | 6,373,700 | 15.54 | 4.94 | — |
| 20 ต.ค. 69 | 17.10 | 17.00 | +0.10 | +0.59% | 17.20 | 16.80 | 6,084,100 | 15.36 | 5.00 | — |
| 19 ต.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.00 | 16.80 | 2,607,700 | 15.27 | 5.03 | — |
| 15 ต.ค. 69 | 16.90 | 16.90 | -0.10 | -0.59% | 17.00 | 16.80 | 2,633,000 | 15.27 | 5.03 | — |
| 14 ต.ค. 69 | 16.80 | 17.00 | +0.20 | +1.19% | 17.10 | 16.70 | 6,014,300 | 15.36 | 5.00 | — |
| 12 ต.ค. 69 | 16.90 | 16.80 | 0.00 | 0.00% | 16.90 | 16.70 | 3,266,400 | 15.18 | 5.06 | — |
| 09 ต.ค. 69 | 16.80 | 16.80 | +0.20 | +1.20% | 16.90 | 16.60 | 6,108,800 | 15.18 | 5.06 | — |
| 08 ต.ค. 69 | 16.40 | 16.60 | +0.20 | +1.22% | 16.80 | 16.40 | 6,203,400 | 15.00 | 5.12 | — |
| 07 ต.ค. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.60 | 16.30 | 4,278,200 | 14.82 | 5.18 | — |
| 06 ต.ค. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.60 | 16.30 | 3,526,300 | 14.73 | 5.21 | — |
| 05 ต.ค. 69 | 16.40 | 16.50 | +0.10 | +0.61% | 16.50 | 16.30 | 1,941,400 | 14.91 | 5.15 | — |
| 02 ต.ค. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.50 | 16.30 | 4,854,600 | 14.82 | 5.18 | — |
| 01 ต.ค. 69 | 16.40 | 16.30 | 0.00 | 0.00% | 16.50 | 16.20 | 7,710,900 | 14.73 | 5.21 | — |
| 30 ก.ย. 69 | 16.60 | 16.30 | -0.20 | -1.21% | 16.70 | 16.30 | 9,320,400 | 14.73 | 5.21 | — |
| 29 ก.ย. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.70 | 16.50 | 3,726,400 | 14.91 | 5.15 | — |
| 28 ก.ย. 69 | 16.50 | 16.60 | 0.00 | 0.00% | 16.70 | 16.40 | 3,182,000 | 15.00 | 5.12 | — |
| 25 ก.ย. 69 | 16.70 | 16.60 | -0.10 | -0.60% | 16.70 | 16.50 | 7,838,100 | 15.00 | 5.12 | — |
| 24 ก.ย. 69 | 16.70 | 16.70 | -0.10 | -0.60% | 16.90 | 16.40 | 17,077,600 | 15.09 | 5.09 | — |
| 23 ก.ย. 69 | 17.00 | 16.80 | -0.10 | -0.59% | 17.10 | 16.70 | 12,743,100 | 15.18 | 5.06 | — |
| 22 ก.ย. 69 | 16.90 | 16.90 | +0.10 | +0.60% | 17.00 | 16.60 | 13,685,400 | 15.27 | 5.03 | — |
| 21 ก.ย. 69 | 16.80 | 16.80 | +0.10 | +0.60% | 17.00 | 16.70 | 6,316,800 | 15.18 | 5.06 | — |
| 18 ก.ย. 69 | 17.50 | 16.70 | -1.00 | -5.65% | 17.60 | 16.70 | 24,126,600 | 15.09 | 5.09 | — |
| 17 ก.ย. 69 | 16.70 | 17.70 | +1.20 | +7.27% | 17.80 | 16.70 | 23,487,500 | 15.99 | 4.80 | — |
| 16 ก.ย. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.80 | 16.50 | 1,676,300 | 14.91 | 5.15 | — |
| 15 ก.ย. 69 | 16.60 | 16.60 | 0.00 | 0.00% | 16.70 | 16.50 | 2,150,500 | 15.00 | 5.12 | — |
| 14 ก.ย. 69 | 16.60 | 16.60 | 0.00 | 0.00% | 16.70 | 16.50 | 3,659,100 | 15.00 | 5.12 | — |
| 11 ก.ย. 69 | 16.80 | 16.60 | -0.20 | -1.19% | 16.80 | 16.60 | 3,357,100 | 15.00 | 5.12 | — |
| 10 ก.ย. 69 | 16.70 | 16.80 | 0.00 | 0.00% | 16.90 | 16.60 | 3,194,400 | 15.18 | 5.06 | — |
| 09 ก.ย. 69 | 17.30 | 16.80 | -0.50 | -2.89% | 17.30 | 16.70 | 16,894,700 | 15.18 | 5.06 | — |
| 08 ก.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 17.20 | 923,500 | 15.63 | 4.91 | — |
| 07 ก.ย. 69 | 17.40 | 17.30 | -0.10 | -0.57% | 17.40 | 17.30 | 1,250,500 | 15.63 | 4.91 | — |
| 04 ก.ย. 69 | 17.30 | 17.40 | +0.10 | +0.58% | 17.60 | 17.20 | 2,726,900 | 15.72 | 4.89 | — |
| 03 ก.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 17.10 | 3,820,600 | 15.63 | 4.91 | — |
| 02 ก.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 17.10 | 1,916,500 | 15.63 | 4.91 | — |
| 01 ก.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.60 | 17.30 | 3,648,900 | 15.63 | 4.91 | — |
| 31 ส.ค. 69 | 17.60 | 17.30 | -0.20 | -1.14% | 17.70 | 17.00 | 12,304,100 | 15.63 | 4.91 | — |
| 28 ส.ค. 69 | 17.70 | 17.50 | -0.20 | -1.13% | 17.80 | 17.50 | 8,472,600 | 15.81 | 4.86 | — |
| 27 ส.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 17.80 | 17.70 | 2,041,300 | 15.99 | 4.80 | — |
| 26 ส.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 17.80 | 17.60 | 2,556,700 | 15.99 | 4.80 | — |
| 25 ส.ค. 69 | 17.80 | 17.70 | -0.10 | -0.56% | 17.80 | 17.60 | 6,332,300 | 15.99 | 4.80 | — |
| 24 ส.ค. 69 | 17.60 | 17.80 | +0.20 | +1.14% | 17.90 | 17.50 | 11,775,200 | 16.08 | 4.78 | — |
| 21 ส.ค. 69 | 17.60 | 17.60 | -0.10 | -0.56% | 17.70 | 17.40 | 7,584,800 | 15.90 | 4.83 | — |
| 20 ส.ค. 69 | 17.40 | 17.70 | +0.30 | +1.72% | 17.80 | 17.40 | 14,327,000 | 15.99 | 4.80 | — |
| 19 ส.ค. 69 | 17.40 | 17.40 | 0.00 | 0.00% | 17.60 | 17.40 | 4,821,400 | 15.72 | 4.89 | — |
| 18 ส.ค. 69 | 17.50 | 17.40 | 0.00 | 0.00% | 17.70 | 17.30 | 10,262,000 | 15.72 | 4.89 | — |
| 17 ส.ค. 69 | 16.90 | 17.40 | +0.50 | +2.96% | 17.60 | 16.80 | 9,710,300 | 15.72 | 4.89 | — |
| 14 ส.ค. 69 | 17.30 | 16.90 | -0.40 | -2.31% | 17.30 | 16.70 | 6,158,200 | 15.27 | 5.03 | — |
| 13 ส.ค. 69 | 17.10 | 17.30 | +0.20 | +1.17% | 17.50 | 17.00 | 9,026,800 | 15.63 | 4.91 | — |
| 11 ส.ค. 69 | 17.00 | 17.10 | -0.40 | -2.29% | 17.20 | 16.90 | 9,010,200 | 15.45 | 4.97 | — |
| 10 ส.ค. 69 | 17.50 | 17.50 | -0.10 | -0.57% | 17.60 | 17.30 | 10,092,400 | 15.81 | 4.86 | — |
| 07 ส.ค. 69 | 17.50 | 17.60 | +0.10 | +0.57% | 17.80 | 17.50 | 8,497,800 | 15.90 | 4.83 | — |
| 06 ส.ค. 69 | 17.60 | 17.50 | -0.10 | -0.57% | 17.70 | 17.40 | 10,343,800 | 15.81 | 4.86 | — |
| 05 ส.ค. 69 | 18.00 | 17.60 | -0.40 | -2.22% | 18.20 | 17.60 | 9,766,800 | 15.90 | 4.83 | — |
| 04 ส.ค. 69 | 17.80 | 18.00 | 0.00 | 0.00% | 18.00 | 17.80 | 6,844,200 | 16.26 | 4.72 | — |
| 03 ส.ค. 69 | 17.50 | 18.00 | +0.50 | +2.86% | 18.00 | 17.40 | 12,619,000 | 16.26 | 4.72 | — |
| 31 ก.ค. 69 | 17.60 | 17.50 | +0.20 | +1.16% | 17.80 | 17.40 | 16,281,300 | 15.81 | 4.86 | — |
| 30 ก.ค. 69 | 16.90 | 17.30 | +0.30 | +1.76% | 17.40 | 16.60 | 21,712,400 | 15.63 | 4.91 | — |
| 27 ก.ค. 69 | 17.20 | 17.00 | -0.30 | -1.73% | 17.20 | 16.80 | 14,195,100 | 16.08 | 5.00 | — |
| 24 ก.ค. 69 | 17.20 | 17.30 | 0.00 | 0.00% | 17.40 | 16.80 | 23,012,000 | 16.36 | 4.91 | — |
| 23 ก.ค. 69 | 16.30 | 17.30 | +1.00 | +6.13% | 17.30 | 16.20 | 50,636,600 | 16.36 | 4.91 | — |
| 22 ก.ค. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.50 | 16.20 | 8,442,100 | 15.41 | 5.21 | — |
| 21 ก.ค. 69 | 16.40 | 16.50 | +0.30 | +1.85% | 16.60 | 16.20 | 14,838,900 | 15.60 | 5.15 | — |
| 20 ก.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.10 | 7,140,600 | 15.32 | 5.25 | — |
| 17 ก.ค. 69 | 16.20 | 16.20 | -0.10 | -0.61% | 16.30 | 16.10 | 4,090,500 | 15.32 | 5.25 | — |
| 16 ก.ค. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.30 | 16.10 | 7,222,600 | 15.41 | 5.21 | — |
| 15 ก.ค. 69 | 16.10 | 16.10 | +0.10 | +0.63% | 16.20 | 16.00 | 5,125,000 | 15.23 | 5.28 | — |
| 14 ก.ค. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.30 | 16.00 | 11,559,400 | 15.13 | 5.31 | — |
| 13 ก.ค. 69 | 16.00 | 16.20 | +0.10 | +0.62% | 16.20 | 15.90 | 8,393,000 | 15.32 | 5.25 | — |
| 10 ก.ค. 69 | 17.00 | 16.10 | -0.80 | -4.73% | 17.00 | 15.90 | 41,285,400 | 15.23 | 5.28 | — |
| 09 ก.ค. 69 | 16.30 | 16.90 | +0.70 | +4.32% | 17.00 | 16.20 | 10,150,900 | 15.98 | 5.03 | — |
| 08 ก.ค. 69 | 16.60 | 16.20 | -0.40 | -2.41% | 16.60 | 16.20 | 11,095,300 | 15.32 | 5.25 | — |
| 07 ก.ค. 69 | 16.90 | 16.60 | -0.30 | -1.78% | 16.90 | 16.60 | 7,188,700 | 15.70 | 5.12 | — |
| 06 ก.ค. 69 | 16.60 | 16.90 | +0.30 | +1.81% | 17.20 | 16.50 | 14,413,600 | 15.98 | 5.03 | — |
| 03 ก.ค. 69 | 16.60 | 16.60 | -0.10 | -0.60% | 16.80 | 16.50 | 7,185,800 | 15.70 | 5.12 | — |
| 02 ก.ค. 69 | 16.40 | 16.70 | +0.20 | +1.21% | 16.70 | 16.40 | 11,708,900 | 15.79 | 5.09 | — |
| 01 ก.ค. 69 | 16.10 | 16.50 | +0.40 | +2.48% | 16.50 | 16.00 | 9,211,400 | 15.60 | 5.15 | — |
| 30 มิ.ย. 69 | 16.30 | 16.10 | -0.20 | -1.23% | 16.40 | 16.10 | 4,810,100 | 15.23 | 5.28 | — |
| 29 มิ.ย. 69 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.20 | 4,466,800 | 15.41 | 5.21 | — |
| 26 มิ.ย. 69 | 16.30 | 16.20 | -0.10 | -0.61% | 16.50 | 16.20 | 4,507,900 | 15.32 | 5.25 | — |
| 25 มิ.ย. 69 | 16.70 | 16.30 | -0.30 | -1.81% | 16.80 | 16.20 | 28,984,000 | 15.41 | 5.21 | — |
| 24 มิ.ย. 69 | 16.10 | 16.60 | +0.60 | +3.75% | 16.70 | 16.00 | 11,515,600 | 15.70 | 5.12 | — |
| 23 มิ.ย. 69 | 16.30 | 16.00 | -0.30 | -1.84% | 16.40 | 16.00 | 4,845,100 | 15.13 | 5.31 | — |
| 22 มิ.ย. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.50 | 16.20 | 4,653,800 | 15.41 | 5.21 | — |
| 19 มิ.ย. 69 | 16.30 | 16.50 | +0.20 | +1.23% | 16.60 | 16.20 | 7,596,000 | 15.60 | 5.15 | — |
| 18 มิ.ย. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.40 | 16.20 | 3,467,900 | 15.41 | 5.21 | — |
| 17 มิ.ย. 69 | 16.30 | 16.50 | +0.20 | +1.23% | 16.60 | 16.30 | 4,898,400 | 15.60 | 5.15 | — |
| 16 มิ.ย. 69 | 16.20 | 16.30 | 0.00 | 0.00% | 16.60 | 16.20 | 4,910,000 | 15.41 | 5.21 | — |
| 15 มิ.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.50 | 16.20 | 3,490,000 | 15.41 | 5.21 | — |
| 12 มิ.ย. 69 | 16.00 | 16.30 | +0.40 | +2.52% | 16.40 | 15.90 | 3,640,000 | 15.41 | 5.21 | — |
| 11 มิ.ย. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.10 | 15.80 | 3,170,000 | 15.04 | 5.35 | — |
| 10 มิ.ย. 69 | 16.20 | 16.00 | -0.20 | -1.23% | 16.40 | 16.00 | 4,600,000 | 15.13 | 5.31 | — |
| 09 มิ.ย. 69 | 16.10 | 16.20 | +0.20 | +1.25% | 16.50 | 16.00 | 5,970,000 | 15.32 | 5.25 | — |
| 08 มิ.ย. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.20 | 15.90 | 6,230,000 | 15.13 | 5.31 | — |
| 05 มิ.ย. 69 | 16.30 | 16.20 | -0.10 | -0.61% | 16.50 | 16.10 | 3,240,000 | 15.32 | 5.25 | — |
| 04 มิ.ย. 69 | 16.10 | 16.30 | 0.00 | 0.00% | 16.40 | 15.90 | 7,930,000 | 15.41 | 5.21 | — |
| 02 มิ.ย. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.40 | 15.80 | 5,190,000 | 15.41 | 5.21 | — |
| 29 พ.ค. 69 | 16.30 | 16.10 | -0.10 | -0.62% | 16.50 | 16.00 | 8,700,000 | 15.23 | 5.28 | — |
| 28 พ.ค. 69 | 16.20 | 16.20 | +0.10 | +0.62% | 16.50 | 16.20 | 6,090,000 | 15.32 | 5.25 | — |
| 27 พ.ค. 69 | 16.40 | 16.10 | -0.20 | -1.23% | 16.40 | 16.10 | 2,400,000 | 15.23 | 5.28 | — |
| 26 พ.ค. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.50 | 16.20 | 4,640,000 | 15.41 | 5.21 | — |
| 25 พ.ค. 69 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.10 | 4,890,000 | 15.41 | 5.21 | — |
| 22 พ.ค. 69 | 16.30 | 16.20 | -0.20 | -1.22% | 16.50 | 16.10 | 3,940,000 | 15.32 | 5.25 | — |
| 21 พ.ค. 69 | 16.20 | 16.40 | +0.30 | +1.86% | 16.70 | 16.10 | 12,520,000 | 15.51 | 5.18 | — |
| 20 พ.ค. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.30 | 15.90 | 4,640,000 | 15.23 | 5.28 | — |
| 19 พ.ค. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.20 | 15.90 | 3,150,000 | 15.13 | 5.31 | — |
| 18 พ.ค. 69 | 16.10 | 15.90 | -0.20 | -1.24% | 16.20 | 15.80 | 3,300,000 | 15.04 | 5.35 | — |
| 15 พ.ค. 69 | 16.10 | 16.10 | -0.10 | -0.62% | 16.30 | 16.10 | 2,530,000 | 15.23 | 5.28 | — |
| 14 พ.ค. 69 | 16.30 | 16.20 | +0.10 | +0.62% | 16.40 | 16.10 | 7,194,100 | 15.32 | 5.25 | — |
| 13 พ.ค. 69 | 16.00 | 16.10 | +0.30 | +1.90% | 16.10 | 15.80 | 3,190,100 | 15.23 | 5.28 | — |
| 12 พ.ค. 69 | 15.90 | 15.80 | -0.20 | -1.25% | 16.20 | 15.80 | 4,907,600 | 14.94 | 5.38 | — |
| 11 พ.ค. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.10 | 15.80 | 7,112,000 | 15.13 | 5.31 | — |
| 08 พ.ค. 69 | 16.40 | 16.20 | 0.00 | 0.00% | 16.40 | 16.20 | 4,449,400 | 15.32 | 5.25 | — |
| 07 พ.ค. 69 | 16.50 | 16.20 | -0.20 | -1.22% | 16.50 | 16.20 | 4,831,900 | 15.32 | 5.25 | — |
| 06 พ.ค. 69 | 16.40 | 16.40 | 0.00 | 0.00% | 16.40 | 16.10 | 6,613,300 | 15.51 | 5.18 | — |
| 05 พ.ค. 69 | 17.10 | 16.40 | -0.60 | -3.53% | 17.10 | 16.30 | 8,329,400 | 15.51 | 5.18 | — |
| 30 เม.ย. 69 | 16.30 | 17.00 | +0.70 | +4.29% | 17.00 | 16.00 | 21,434,100 | 16.08 | 5.00 | — |
| 29 เม.ย. 69 | 15.10 | 16.30 | +1.30 | +8.67% | 16.70 | 15.00 | 33,978,200 | 15.41 | 5.21 | — |
| 28 เม.ย. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.80 | 2,851,900 | 15.11 | 5.67 | — |
| 27 เม.ย. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.40 | 15.00 | 4,547,900 | 15.11 | 5.67 | — |
| 24 เม.ย. 69 | 14.70 | 15.10 | +0.30 | +2.03% | 15.20 | 14.60 | 7,398,600 | 15.21 | 5.63 | — |
| 23 เม.ย. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.40 | 5,332,800 | 14.91 | 5.74 | — |
| 22 เม.ย. 69 | 15.10 | 14.80 | -0.30 | -1.99% | 15.10 | 14.70 | 5,860,600 | 14.91 | 5.74 | — |
| 21 เม.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 14.90 | 3,404,000 | 15.21 | 5.63 | — |
| 20 เม.ย. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 14.90 | 2,810,600 | 15.21 | 5.63 | — |
| 17 เม.ย. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 14.80 | 3,990,900 | 15.21 | 5.63 | — |
| 10 เม.ย. 69 | 15.00 | 15.30 | +0.40 | +2.68% | 15.40 | 15.00 | 3,991,100 | 15.41 | 5.56 | — |
| 09 เม.ย. 69 | 15.40 | 14.90 | -0.50 | -3.25% | 15.40 | 14.70 | 5,597,100 | 15.01 | 5.70 | — |
| 08 เม.ย. 69 | 16.00 | 15.40 | -0.40 | -2.53% | 16.00 | 15.10 | 8,303,100 | 15.51 | 5.52 | — |
| 07 เม.ย. 69 | 15.60 | 15.80 | +0.10 | +0.64% | 15.90 | 15.50 | 1,317,600 | 15.92 | 5.38 | — |
| 03 เม.ย. 69 | 15.80 | 15.70 | -0.20 | -1.26% | 16.00 | 15.60 | 3,104,900 | 15.82 | 5.41 | — |
| 02 เม.ย. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.10 | 15.70 | 4,298,200 | 16.02 | 5.35 | — |
| 01 เม.ย. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 16.10 | 15.70 | 5,880,600 | 16.02 | 5.35 | — |
| 31 มี.ค. 69 | 15.80 | 15.80 | +0.10 | +0.64% | 16.00 | 15.70 | 5,290,200 | 15.92 | 5.38 | — |
| 30 มี.ค. 69 | 15.10 | 15.70 | +0.60 | +3.97% | 15.90 | 15.10 | 6,878,900 | 15.82 | 5.41 | — |
| 27 มี.ค. 69 | 14.40 | 15.10 | +0.70 | +4.86% | 15.40 | 14.40 | 17,443,200 | 15.21 | 5.63 | — |
| 26 มี.ค. 69 | 14.40 | 14.40 | -0.20 | -1.37% | 14.60 | 14.30 | 3,293,200 | 14.51 | 5.90 | — |
| 25 มี.ค. 69 | 14.10 | 14.60 | +0.60 | +4.29% | 14.70 | 14.00 | 9,004,200 | 14.71 | 5.82 | — |
| 24 มี.ค. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.20 | 13.70 | 4,772,400 | 14.10 | 6.07 | — |
| 23 มี.ค. 69 | 13.90 | 13.90 | -0.20 | -1.42% | 14.00 | 13.70 | 3,506,200 | 14.00 | 6.12 | — |
| 20 มี.ค. 69 | 14.00 | 14.10 | 0.00 | 0.00% | 14.10 | 13.70 | 6,741,200 | 14.20 | 6.03 | — |
| 19 มี.ค. 69 | 14.70 | 14.10 | -0.70 | -4.73% | 14.70 | 14.10 | 5,779,000 | 14.20 | 6.03 | — |
| 18 มี.ค. 69 | 14.40 | 14.80 | +0.50 | +3.50% | 14.80 | 14.30 | 7,749,400 | 14.91 | 5.74 | — |
| 17 มี.ค. 69 | 14.50 | 14.30 | -0.10 | -0.69% | 14.60 | 14.20 | 5,595,900 | 14.41 | 5.94 | — |
| 16 มี.ค. 69 | 14.60 | 14.40 | -0.20 | -1.37% | 14.60 | 14.30 | 2,507,100 | 14.71 | 5.82 | — |
| 13 มี.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.70 | 14.50 | 1,746,900 | 14.71 | 5.82 | — |
| 12 มี.ค. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.60 | 2,664,700 | 14.81 | 5.78 | — |
| 11 มี.ค. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.30 | 14.70 | 2,776,100 | 15.01 | 5.70 | — |
| 10 มี.ค. 69 | 14.90 | 15.00 | +0.30 | +2.04% | 15.20 | 14.80 | 3,197,700 | 15.11 | 5.67 | — |
| 09 มี.ค. 69 | 14.00 | 14.70 | +0.10 | +0.68% | 14.70 | 13.60 | 5,791,900 | 14.81 | 5.78 | — |
| 06 มี.ค. 69 | 14.50 | 14.60 | -0.10 | -0.68% | 14.90 | 14.30 | 6,124,100 | 14.71 | 5.82 | — |
| 05 มี.ค. 69 | 15.10 | 14.70 | -0.30 | -2.00% | 15.20 | 14.60 | 10,966,800 | 14.81 | 5.78 | — |
| 04 มี.ค. 69 | 14.80 | 15.00 | -0.40 | -2.60% | 15.00 | 13.50 | 14,888,000 | 15.11 | 5.67 | — |
| 02 มี.ค. 69 | 16.00 | 15.40 | -1.50 | -8.88% | 16.30 | 15.30 | 7,224,800 | 15.51 | 5.52 | — |
| 27 ก.พ. 69 | 17.00 | 16.90 | -0.10 | -0.59% | 17.10 | 16.90 | 4,565,800 | 17.03 | 5.03 | — |
| 26 ก.พ. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.10 | 16.70 | 3,883,300 | 17.13 | 5.00 | — |
| 25 ก.พ. 69 | 17.00 | 16.90 | 0.00 | 0.00% | 17.30 | 16.80 | 5,839,400 | 17.03 | 5.03 | — |
| 24 ก.พ. 69 | 17.10 | 16.90 | -0.20 | -1.17% | 17.10 | 16.90 | 2,293,900 | 17.03 | 5.03 | — |
| 23 ก.พ. 69 | 17.50 | 17.10 | +0.40 | +2.40% | 17.50 | 16.80 | 16,784,400 | 17.23 | 4.97 | — |
| 20 ก.พ. 69 | 17.50 | 16.70 | -0.80 | -4.57% | 17.60 | 16.70 | 15,494,900 | 16.82 | 5.09 | — |
| 19 ก.พ. 69 | 17.90 | 17.50 | -0.30 | -1.69% | 17.90 | 17.50 | 19,553,000 | 17.63 | 4.86 | — |
| 18 ก.พ. 69 | 18.00 | 17.80 | -0.20 | -1.11% | 18.10 | 17.70 | 10,535,600 | 17.93 | 4.78 | — |
| 17 ก.พ. 69 | 17.20 | 18.00 | +0.80 | +4.65% | 18.00 | 17.20 | 14,963,300 | 18.15 | 6.39 | — |
| 16 ก.พ. 69 | 17.10 | 17.20 | +0.10 | +0.58% | 17.30 | 17.00 | 3,693,400 | 17.34 | 6.69 | — |
| 13 ก.พ. 69 | 17.10 | 17.10 | 0.00 | 0.00% | 17.40 | 17.00 | 5,095,800 | 17.24 | 6.73 | — |
| 12 ก.พ. 69 | 16.60 | 17.10 | +0.50 | +3.01% | 17.10 | 16.50 | 9,388,400 | 17.24 | 6.73 | — |
| 11 ก.พ. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 16.80 | 16.50 | 1,975,800 | 16.74 | 6.93 | — |
| 10 ก.พ. 69 | 16.70 | 16.50 | -0.30 | -1.79% | 16.70 | 16.40 | 5,959,400 | 16.64 | 6.97 | — |
| 09 ก.พ. 69 | 16.70 | 16.80 | +0.20 | +1.20% | 17.00 | 16.70 | 7,749,800 | 16.94 | 6.85 | — |
| 06 ก.พ. 69 | 16.60 | 16.60 | -0.10 | -0.60% | 16.80 | 16.50 | 5,648,600 | 16.74 | 6.93 | — |
| 05 ก.พ. 69 | 17.00 | 16.70 | -0.20 | -1.18% | 17.00 | 16.70 | 4,229,500 | 16.84 | 6.89 | — |
| 04 ก.พ. 69 | 16.90 | 16.90 | -0.10 | -0.59% | 16.90 | 16.60 | 1,357,400 | 17.04 | 6.80 | — |
| 03 ก.พ. 69 | 16.80 | 17.00 | +0.40 | +2.41% | 17.20 | 16.70 | 3,424,500 | 17.14 | 6.76 | — |
| 02 ก.พ. 69 | 17.30 | 16.60 | -0.60 | -3.49% | 17.30 | 16.30 | 13,854,600 | 16.74 | 6.93 | — |
| 30 ม.ค. 69 | 16.60 | 17.20 | +0.60 | +3.61% | 17.30 | 16.50 | 8,093,800 | 17.34 | 6.69 | — |
| 29 ม.ค. 69 | 16.40 | 16.60 | +0.10 | +0.61% | 16.70 | 16.40 | 1,296,100 | 16.74 | 6.93 | — |
| 28 ม.ค. 69 | 16.70 | 16.50 | -0.20 | -1.20% | 16.70 | 16.30 | 3,269,500 | 16.64 | 6.97 | — |
| 27 ม.ค. 69 | 16.30 | 16.70 | +0.40 | +2.45% | 16.80 | 16.30 | 3,502,400 | 16.84 | 6.89 | — |
| 26 ม.ค. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.60 | 16.30 | 922,600 | 16.43 | 7.06 | — |
| 23 ม.ค. 69 | 16.80 | 16.30 | -0.50 | -2.98% | 16.90 | 16.30 | 3,213,600 | 16.43 | 7.06 | — |
| 22 ม.ค. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.00 | 16.60 | 3,487,500 | 16.94 | 6.85 | — |
| 21 ม.ค. 69 | 16.50 | 17.00 | +0.50 | +3.03% | 17.10 | 16.50 | 7,470,800 | 17.14 | 6.76 | — |
| 20 ม.ค. 69 | 16.40 | 16.50 | +0.10 | +0.61% | 16.60 | 16.30 | 5,487,500 | 16.64 | 6.97 | — |
| 19 ม.ค. 69 | 16.40 | 16.40 | -0.10 | -0.61% | 16.50 | 16.00 | 3,850,500 | 16.54 | 7.01 | — |
| 16 ม.ค. 69 | 16.40 | 16.50 | +0.10 | +0.61% | 16.60 | 16.30 | 1,887,000 | 16.64 | 6.97 | — |
| 15 ม.ค. 69 | 15.70 | 16.40 | +0.50 | +3.14% | 16.50 | 15.60 | 5,577,500 | 16.54 | 7.01 | — |
| 14 ม.ค. 69 | 15.80 | 15.90 | +0.30 | +1.92% | 15.90 | 15.30 | 4,652,400 | 16.03 | 7.23 | — |
| 13 ม.ค. 69 | 16.10 | 15.60 | -0.60 | -3.70% | 16.20 | 15.50 | 6,024,600 | 15.73 | 7.37 | — |
| 12 ม.ค. 69 | 16.60 | 16.20 | -0.20 | -1.22% | 16.70 | 16.00 | 7,533,900 | 16.33 | 7.10 | — |