บริษัท อินโดรามา เวนเจอร์ส จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
27.75
0.50 (1.77%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
15.40
/
สูงสุด
30.50
15.40
30.50
ราคาปัจจุบัน 27.75 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IVL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 ต.ค. 69 | 27.75 | 27.75 | -0.50 | -1.77% | 28.25 | 27.50 | 5,488,800 | — | 2.52 | — |
| 14 ต.ค. 69 | 27.50 | 28.25 | +0.75 | +2.73% | 28.50 | 27.50 | 9,762,200 | — | 2.48 | — |
| 12 ต.ค. 69 | 28.25 | 27.50 | -0.50 | -1.79% | 28.25 | 27.25 | 10,674,900 | — | 2.55 | — |
| 09 ต.ค. 69 | 28.00 | 28.00 | +0.25 | +0.90% | 28.50 | 27.75 | 10,789,500 | — | 2.50 | — |
| 08 ต.ค. 69 | 28.00 | 27.75 | -0.50 | -1.77% | 28.25 | 27.50 | 13,543,700 | — | 2.52 | — |
| 07 ต.ค. 69 | 27.75 | 28.25 | +0.50 | +1.80% | 28.75 | 27.75 | 23,584,200 | — | 2.48 | — |
| 06 ต.ค. 69 | 26.75 | 27.75 | +0.75 | +2.78% | 27.75 | 26.75 | 30,536,500 | — | 2.52 | — |
| 05 ต.ค. 69 | 27.00 | 27.00 | -0.25 | -0.92% | 27.00 | 26.50 | 19,962,400 | — | 2.59 | — |
| 02 ต.ค. 69 | 27.00 | 27.25 | +0.25 | +0.93% | 27.25 | 26.50 | 22,124,000 | — | 2.57 | — |
| 01 ต.ค. 69 | 27.00 | 27.00 | +0.25 | +0.93% | 27.50 | 26.50 | 20,049,500 | — | 2.59 | — |
| 30 ก.ย. 69 | 27.50 | 26.75 | -1.00 | -3.60% | 27.75 | 26.75 | 25,413,600 | — | 2.62 | — |
| 29 ก.ย. 69 | 27.75 | 27.75 | -0.25 | -0.89% | 28.00 | 27.00 | 33,691,800 | — | 2.52 | — |
| 28 ก.ย. 69 | 28.25 | 28.00 | -0.50 | -1.75% | 28.50 | 27.50 | 23,019,100 | — | 2.50 | — |
| 25 ก.ย. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 29.25 | 28.25 | 17,822,900 | — | 2.46 | — |
| 24 ก.ย. 69 | 29.25 | 28.75 | -0.50 | -1.71% | 29.50 | 28.75 | 17,248,500 | — | 2.43 | — |
| 23 ก.ย. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.50 | 28.75 | 21,619,700 | — | 2.39 | — |
| 22 ก.ย. 69 | 29.50 | 29.00 | -0.25 | -0.85% | 29.50 | 28.75 | 16,753,000 | — | 2.41 | — |
| 21 ก.ย. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.75 | 28.75 | 17,878,400 | — | 2.39 | — |
| 18 ก.ย. 69 | 29.25 | 29.00 | -0.50 | -1.69% | 29.50 | 28.75 | 13,314,772 | — | 2.41 | — |
| 17 ก.ย. 69 | 29.25 | 29.50 | +0.25 | +0.85% | 29.75 | 29.00 | 16,924,900 | — | 2.37 | — |
| 16 ก.ย. 69 | 30.25 | 29.25 | -0.75 | -2.50% | 30.25 | 28.75 | 31,800,400 | — | 2.39 | — |
| 15 ก.ย. 69 | 28.75 | 30.00 | +1.50 | +5.26% | 30.50 | 28.50 | 52,967,900 | — | 2.33 | — |
| 14 ก.ย. 69 | 28.75 | 28.50 | 0.00 | 0.00% | 29.00 | 28.00 | 24,667,900 | — | 2.46 | — |
| 11 ก.ย. 69 | 29.50 | 28.50 | -0.75 | -2.56% | 30.00 | 28.50 | 64,174,000 | — | 2.46 | — |
| 10 ก.ย. 69 | 28.50 | 29.25 | 0.00 | 0.00% | 29.25 | 27.50 | 65,897,100 | — | 2.39 | — |
| 09 ก.ย. 69 | 26.50 | 29.25 | +3.00 | +11.43% | 29.25 | 26.25 | 93,833,800 | — | 2.39 | — |
| 08 ก.ย. 69 | 25.25 | 26.25 | +1.00 | +3.96% | 26.50 | 25.00 | 41,395,600 | — | 2.67 | — |
| 07 ก.ย. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.50 | 24.80 | 21,500,500 | — | 2.77 | — |
| 04 ก.ย. 69 | 25.00 | 25.50 | +0.50 | +2.00% | 25.50 | 24.90 | 28,186,500 | — | 2.75 | — |
| 03 ก.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.50 | 24.70 | 48,637,300 | — | 2.80 | — |
| 02 ก.ย. 69 | 25.25 | 25.00 | 0.00 | 0.00% | 25.50 | 24.60 | 53,776,800 | — | 2.80 | — |
| 01 ก.ย. 69 | 25.00 | 25.00 | +0.60 | +2.46% | 25.50 | 24.80 | 48,114,300 | — | 2.80 | — |
| 31 ส.ค. 69 | 24.10 | 24.40 | +0.20 | +0.83% | 24.60 | 24.00 | 51,590,200 | — | 2.87 | — |
| 28 ส.ค. 69 | 22.80 | 24.20 | +1.70 | +7.56% | 24.30 | 22.60 | 160,969,400 | — | 2.89 | — |
| 27 ส.ค. 69 | 22.00 | 22.50 | +0.30 | +1.35% | 22.60 | 21.90 | 45,480,200 | — | 3.11 | — |
| 26 ส.ค. 69 | 21.80 | 22.20 | +0.40 | +1.83% | 22.20 | 21.70 | 55,206,600 | — | 3.15 | — |
| 25 ส.ค. 69 | 22.10 | 21.80 | -0.20 | -0.91% | 22.20 | 21.80 | 26,025,800 | — | 3.21 | — |
| 24 ส.ค. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.20 | 21.80 | 20,738,000 | — | 3.18 | — |
| 21 ส.ค. 69 | 21.80 | 22.00 | +0.40 | +1.85% | 22.30 | 21.80 | 63,042,500 | — | 3.18 | — |
| 20 ส.ค. 69 | 21.90 | 21.60 | -0.20 | -0.92% | 22.00 | 21.50 | 21,290,400 | — | 3.24 | — |
| 19 ส.ค. 69 | 21.80 | 21.80 | -0.20 | -0.91% | 22.10 | 21.70 | 24,434,400 | — | 3.21 | — |
| 18 ส.ค. 69 | 21.70 | 22.00 | +0.30 | +1.38% | 22.20 | 21.60 | 46,082,400 | — | 3.18 | — |
| 17 ส.ค. 69 | 21.40 | 21.70 | +0.50 | +2.36% | 21.80 | 21.30 | 27,791,900 | — | 3.23 | — |
| 14 ส.ค. 69 | 21.60 | 21.20 | -0.30 | -1.40% | 21.80 | 21.00 | 50,992,900 | — | 3.30 | — |
| 13 ส.ค. 69 | 22.10 | 21.50 | -0.50 | -2.27% | 22.10 | 21.50 | 49,224,200 | — | 3.26 | — |
| 11 ส.ค. 69 | 22.10 | 22.00 | 0.00 | 0.00% | 22.80 | 21.90 | 99,104,400 | — | 3.18 | — |
| 10 ส.ค. 69 | 22.20 | 22.00 | -0.10 | -0.45% | 22.30 | 22.00 | 16,924,400 | — | 3.18 | — |
| 07 ส.ค. 69 | 22.00 | 22.10 | +0.20 | +0.91% | 22.40 | 21.90 | 39,095,600 | — | 3.17 | — |
| 06 ส.ค. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 22.10 | 21.70 | 15,259,700 | — | 3.20 | — |
| 05 ส.ค. 69 | 21.80 | 21.90 | -0.10 | -0.45% | 22.30 | 21.70 | 28,965,700 | — | 3.20 | — |
| 04 ส.ค. 69 | 22.00 | 22.00 | +0.10 | +0.46% | 22.20 | 21.80 | 28,630,000 | — | 3.18 | — |
| 03 ส.ค. 69 | 22.10 | 21.90 | -0.20 | -0.90% | 22.10 | 21.70 | 18,567,700 | — | 3.20 | — |
| 31 ก.ค. 69 | 22.10 | 22.10 | +0.30 | +1.38% | 22.20 | 21.80 | 31,828,300 | — | 3.17 | — |
| 30 ก.ค. 69 | 23.10 | 21.80 | -2.30 | -9.54% | 23.20 | 21.70 | 90,743,900 | — | 3.21 | — |
| 27 ก.ค. 69 | 24.50 | 24.10 | -0.70 | -2.82% | 24.80 | 24.00 | 28,619,900 | — | 2.90 | — |
| 24 ก.ค. 69 | 25.25 | 24.80 | -0.70 | -2.75% | 25.50 | 24.60 | 33,543,500 | — | 2.82 | — |
| 23 ก.ค. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.75 | 25.25 | 45,547,200 | — | 2.75 | — |
| 22 ก.ค. 69 | 25.00 | 25.25 | +0.45 | +1.81% | 25.50 | 24.80 | 42,330,300 | — | 2.77 | — |
| 21 ก.ค. 69 | 24.60 | 24.80 | +0.20 | +0.81% | 25.25 | 24.50 | 34,251,500 | — | 2.82 | — |
| 20 ก.ค. 69 | 25.00 | 24.60 | +0.10 | +0.41% | 25.25 | 24.60 | 46,225,300 | — | 2.85 | — |
| 17 ก.ค. 69 | 25.00 | 24.50 | -0.50 | -2.00% | 25.00 | 24.20 | 53,218,700 | — | 2.86 | — |
| 16 ก.ค. 69 | 24.50 | 25.00 | +1.20 | +5.04% | 25.25 | 24.40 | 86,514,200 | — | 2.80 | — |
| 15 ก.ค. 69 | 23.30 | 23.80 | +0.60 | +2.59% | 23.80 | 23.30 | 39,219,100 | — | 2.94 | — |
| 14 ก.ค. 69 | 23.20 | 23.20 | +0.10 | +0.43% | 23.60 | 23.20 | 20,945,800 | — | 3.02 | — |
| 13 ก.ค. 69 | 23.10 | 23.10 | +0.20 | +0.87% | 23.20 | 22.80 | 19,960,700 | — | 3.03 | — |
| 10 ก.ค. 69 | 22.70 | 22.90 | +0.20 | +0.88% | 23.00 | 22.60 | 19,815,800 | — | 3.06 | — |
| 09 ก.ค. 69 | 22.80 | 22.70 | +0.10 | +0.44% | 22.80 | 22.40 | 17,430,900 | — | 3.08 | — |
| 08 ก.ค. 69 | 23.40 | 22.60 | -0.30 | -1.31% | 23.50 | 22.60 | 29,086,500 | — | 3.10 | — |
| 07 ก.ค. 69 | 23.10 | 22.90 | -0.30 | -1.29% | 23.40 | 22.70 | 19,143,200 | — | 3.06 | — |
| 06 ก.ค. 69 | 23.10 | 23.20 | +0.10 | +0.43% | 23.60 | 23.10 | 20,267,300 | — | 3.02 | — |
| 03 ก.ค. 69 | 22.90 | 23.10 | +0.40 | +1.76% | 23.50 | 22.90 | 27,087,700 | — | 3.03 | — |
| 02 ก.ค. 69 | 22.70 | 22.70 | +0.30 | +1.34% | 23.00 | 22.40 | 29,135,200 | — | 3.08 | — |
| 01 ก.ค. 69 | 22.20 | 22.40 | +0.40 | +1.82% | 22.60 | 22.10 | 32,881,200 | — | 3.13 | — |
| 30 มิ.ย. 69 | 21.80 | 22.00 | +0.20 | +0.92% | 22.30 | 21.60 | 25,301,100 | — | 3.18 | — |
| 29 มิ.ย. 69 | 21.30 | 21.80 | +0.70 | +3.32% | 22.10 | 21.00 | 35,157,700 | — | 3.21 | — |
| 26 มิ.ย. 69 | 21.10 | 21.10 | +0.10 | +0.48% | 21.30 | 20.80 | 15,823,300 | — | 3.32 | — |
| 25 มิ.ย. 69 | 20.70 | 21.00 | 0.00 | 0.00% | 21.20 | 20.60 | 18,230,600 | — | 3.33 | — |
| 24 มิ.ย. 69 | 21.00 | 21.00 | -0.10 | -0.47% | 21.40 | 20.80 | 19,255,400 | — | 3.33 | — |
| 23 มิ.ย. 69 | 21.80 | 21.10 | -0.90 | -4.09% | 21.90 | 20.90 | 40,885,700 | — | 3.32 | — |
| 22 มิ.ย. 69 | 22.30 | 22.00 | -0.30 | -1.35% | 22.30 | 21.60 | 23,443,300 | — | 3.18 | — |
| 19 มิ.ย. 69 | 22.20 | 22.30 | +0.20 | +0.90% | 22.50 | 21.90 | 27,439,400 | — | 3.14 | — |
| 18 มิ.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.40 | 21.90 | 13,343,100 | — | 3.17 | — |
| 17 มิ.ย. 69 | 22.10 | 22.20 | +0.20 | +0.91% | 22.20 | 21.90 | 12,885,100 | — | 3.15 | — |
| 16 มิ.ย. 69 | 22.00 | 22.00 | +0.20 | +0.92% | 22.30 | 21.90 | 20,160,000 | — | 3.18 | — |
| 15 มิ.ย. 69 | 22.50 | 21.80 | -0.80 | -3.54% | 22.50 | 21.60 | 36,870,000 | — | 3.21 | — |
| 12 มิ.ย. 69 | 23.20 | 22.60 | -0.60 | -2.59% | 23.20 | 22.50 | 19,970,000 | — | 3.10 | — |
| 11 มิ.ย. 69 | 22.40 | 23.20 | +0.80 | +3.57% | 23.50 | 22.40 | 31,490,000 | — | 3.02 | — |
| 10 มิ.ย. 69 | 22.50 | 22.40 | -0.20 | -0.88% | 22.70 | 22.10 | 20,710,000 | — | 3.13 | — |
| 09 มิ.ย. 69 | 23.00 | 22.60 | -0.30 | -1.31% | 23.20 | 22.50 | 15,460,000 | — | 3.10 | — |
| 08 มิ.ย. 69 | 23.00 | 22.90 | -0.30 | -1.29% | 23.40 | 22.80 | 18,440,000 | — | 3.06 | — |
| 05 มิ.ย. 69 | 23.70 | 23.20 | -0.40 | -1.69% | 23.70 | 23.10 | 19,930,000 | — | 3.02 | — |
| 04 มิ.ย. 69 | 23.80 | 23.60 | -0.30 | -1.26% | 24.10 | 23.60 | 10,930,000 | — | 2.97 | — |
| 02 มิ.ย. 69 | 23.70 | 23.90 | +0.60 | +2.58% | 24.20 | 23.50 | 18,390,000 | — | 2.93 | — |
| 29 พ.ค. 69 | 24.30 | 23.30 | -1.00 | -4.12% | 24.40 | 23.30 | 45,690,000 | — | 3.00 | — |
| 28 พ.ค. 69 | 24.40 | 24.30 | -0.20 | -0.82% | 24.50 | 24.10 | 9,750,000 | — | 2.88 | — |
| 27 พ.ค. 69 | 25.00 | 24.50 | -0.40 | -1.61% | 25.25 | 24.50 | 12,490,000 | — | 2.86 | — |
| 26 พ.ค. 69 | 24.80 | 24.90 | +0.20 | +0.81% | 25.25 | 24.60 | 24,710,000 | — | 2.81 | — |
| 25 พ.ค. 69 | 24.60 | 24.70 | 0.00 | 0.00% | 24.70 | 24.00 | 33,500,000 | — | 2.83 | — |
| 22 พ.ค. 69 | 24.30 | 24.70 | +0.40 | +1.65% | 24.90 | 24.30 | 23,390,000 | — | 2.83 | — |
| 21 พ.ค. 69 | 24.70 | 24.30 | -0.20 | -0.82% | 24.70 | 24.00 | 22,960,000 | — | 2.88 | — |
| 20 พ.ค. 69 | 24.20 | 24.50 | +0.10 | +0.41% | 24.60 | 24.10 | 21,140,000 | — | 2.86 | — |
| 19 พ.ค. 69 | 24.40 | 24.40 | +0.20 | +0.83% | 24.70 | 24.10 | 37,730,000 | — | 2.87 | — |
| 18 พ.ค. 69 | 24.50 | 24.20 | -0.20 | -0.82% | 24.50 | 24.00 | 23,010,000 | — | 2.89 | — |
| 15 พ.ค. 69 | 25.25 | 24.40 | -1.10 | -4.31% | 26.00 | 23.90 | 55,040,000 | — | 2.87 | — |
| 14 พ.ค. 69 | 25.00 | 25.50 | +0.70 | +2.82% | 25.75 | 24.90 | 19,837,300 | — | 2.75 | — |
| 13 พ.ค. 69 | 24.20 | 24.80 | +0.70 | +2.90% | 25.00 | 24.10 | 22,980,700 | — | 2.82 | — |
| 12 พ.ค. 69 | 24.60 | 24.10 | -0.30 | -1.23% | 24.70 | 24.10 | 12,299,500 | — | 2.90 | — |
| 11 พ.ค. 69 | 24.40 | 24.40 | +0.40 | +1.67% | 25.25 | 24.30 | 34,556,400 | — | 2.87 | — |
| 08 พ.ค. 69 | 24.10 | 24.00 | -0.10 | -0.41% | 24.40 | 24.00 | 17,611,700 | — | 2.92 | — |
| 07 พ.ค. 69 | 25.75 | 24.10 | -1.65 | -6.41% | 25.75 | 24.00 | 56,232,800 | — | 2.90 | — |
| 06 พ.ค. 69 | 25.75 | 25.75 | 0.00 | 0.00% | 26.25 | 25.50 | 16,590,200 | — | 2.72 | — |
| 05 พ.ค. 69 | 25.75 | 25.75 | 0.00 | 0.00% | 26.00 | 25.25 | 17,943,300 | — | 2.72 | — |
| 30 เม.ย. 69 | 25.75 | 25.75 | +0.25 | +0.98% | 26.00 | 25.50 | 20,485,700 | — | 2.72 | — |
| 29 เม.ย. 69 | 25.50 | 25.50 | 0.00 | 0.00% | 26.25 | 25.00 | 25,567,900 | — | 2.75 | — |
| 28 เม.ย. 69 | 24.80 | 25.50 | +0.80 | +3.24% | 25.75 | 24.50 | 44,486,100 | — | 2.75 | — |
| 27 เม.ย. 69 | 24.00 | 24.70 | +0.80 | +3.35% | 25.00 | 23.90 | 26,812,400 | — | 2.83 | — |
| 24 เม.ย. 69 | 23.80 | 23.90 | +0.10 | +0.42% | 24.20 | 23.50 | 17,664,900 | — | 2.93 | — |
| 23 เม.ย. 69 | 24.40 | 23.80 | -0.40 | -1.65% | 24.50 | 23.70 | 19,804,300 | — | 2.94 | — |
| 22 เม.ย. 69 | 24.00 | 24.20 | +0.30 | +1.26% | 24.40 | 23.90 | 17,110,100 | — | 2.89 | — |
| 21 เม.ย. 69 | 24.60 | 23.90 | -0.40 | -1.65% | 24.60 | 23.60 | 29,580,700 | — | 2.93 | — |
| 20 เม.ย. 69 | 25.00 | 24.30 | -0.70 | -2.80% | 25.25 | 24.30 | 35,236,800 | — | 2.88 | — |
| 17 เม.ย. 69 | 24.90 | 25.00 | +0.20 | +0.81% | 25.25 | 24.50 | 31,869,600 | — | 2.80 | — |
| 10 เม.ย. 69 | 24.60 | 24.50 | +0.10 | +0.41% | 24.60 | 24.40 | 15,573,700 | — | 2.86 | — |
| 09 เม.ย. 69 | 24.40 | 24.40 | +0.30 | +1.24% | 24.70 | 24.20 | 49,604,400 | — | 2.87 | — |
| 08 เม.ย. 69 | 24.00 | 24.10 | -1.90 | -7.31% | 24.90 | 23.60 | 58,031,400 | — | 2.90 | — |
| 07 เม.ย. 69 | 25.25 | 26.00 | +1.40 | +5.69% | 26.25 | 24.90 | 40,464,600 | — | 2.69 | — |
| 03 เม.ย. 69 | 25.25 | 24.60 | -0.40 | -1.60% | 25.25 | 24.40 | 21,488,100 | — | 2.85 | — |
| 02 เม.ย. 69 | 25.75 | 25.00 | -0.25 | -0.99% | 26.00 | 24.90 | 24,998,200 | — | 2.80 | — |
| 01 เม.ย. 69 | 24.70 | 25.25 | 0.00 | 0.00% | 25.50 | 24.40 | 54,809,000 | — | 2.77 | — |
| 31 มี.ค. 69 | 25.25 | 25.25 | +0.45 | +1.81% | 26.00 | 25.00 | 53,780,000 | — | 2.77 | — |
| 30 มี.ค. 69 | 23.60 | 24.80 | +1.80 | +7.83% | 25.25 | 23.50 | 108,138,000 | — | 2.82 | — |
| 27 มี.ค. 69 | 23.00 | 23.00 | +0.30 | +1.32% | 23.20 | 22.80 | 19,539,500 | — | 3.04 | — |
| 26 มี.ค. 69 | 23.20 | 22.70 | +0.20 | +0.89% | 23.30 | 22.60 | 51,224,200 | — | 3.08 | — |
| 25 มี.ค. 69 | 21.80 | 22.50 | +0.10 | +0.45% | 22.60 | 21.60 | 61,669,100 | — | 3.11 | — |
| 24 มี.ค. 69 | 23.80 | 22.40 | -2.00 | -8.20% | 23.90 | 22.40 | 65,415,500 | — | 3.13 | — |
| 23 มี.ค. 69 | 22.80 | 24.40 | +1.00 | +4.27% | 24.50 | 22.50 | 63,033,100 | — | 2.87 | — |
| 20 มี.ค. 69 | 23.80 | 23.40 | -0.20 | -0.85% | 23.80 | 22.80 | 44,982,200 | — | 2.99 | — |
| 19 มี.ค. 69 | 23.70 | 23.60 | +0.30 | +1.29% | 24.00 | 23.10 | 65,049,300 | — | 2.97 | — |
| 18 มี.ค. 69 | 23.30 | 23.30 | +1.00 | +4.48% | 23.80 | 22.70 | 67,228,000 | — | 3.00 | — |
| 17 มี.ค. 69 | 21.20 | 22.30 | +2.20 | +10.95% | 22.70 | 21.10 | 68,884,100 | — | 3.14 | — |
| 16 มี.ค. 69 | 20.20 | 20.10 | +0.40 | +2.03% | 20.20 | 19.70 | 23,625,700 | — | 3.55 | — |
| 13 มี.ค. 69 | 20.10 | 19.70 | -0.60 | -2.96% | 20.20 | 19.60 | 25,638,000 | — | 3.55 | — |
| 12 มี.ค. 69 | 18.80 | 20.30 | +1.40 | +7.41% | 20.60 | 18.70 | 47,963,600 | — | 3.45 | — |
| 11 มี.ค. 69 | 19.30 | 18.90 | -0.30 | -1.56% | 19.60 | 18.90 | 20,825,400 | — | 3.70 | — |
| 10 มี.ค. 69 | 19.20 | 19.20 | +0.40 | +2.13% | 19.40 | 18.80 | 28,516,500 | — | 3.65 | — |
| 09 มี.ค. 69 | 17.80 | 18.80 | -0.50 | -2.59% | 18.90 | 17.70 | 39,126,200 | — | 3.72 | — |
| 06 มี.ค. 69 | 18.90 | 19.30 | +0.10 | +0.52% | 19.80 | 18.60 | 40,569,900 | — | 3.63 | — |
| 05 มี.ค. 69 | 19.80 | 19.20 | +0.40 | +2.13% | 19.90 | 18.00 | 44,364,400 | — | 3.65 | — |
| 04 มี.ค. 69 | 18.50 | 18.80 | -2.10 | -10.05% | 19.30 | 17.50 | 53,693,600 | — | 3.72 | — |
| 02 มี.ค. 69 | 22.40 | 20.90 | -2.00 | -8.73% | 22.40 | 20.60 | 51,888,200 | — | 3.35 | — |
| 27 ก.พ. 69 | 22.70 | 22.90 | +0.20 | +0.88% | 23.70 | 22.70 | 79,403,200 | — | 3.06 | — |
| 26 ก.พ. 69 | 23.20 | 22.70 | -0.80 | -3.40% | 23.30 | 22.70 | 22,555,100 | — | 3.08 | — |
| 25 ก.พ. 69 | 23.20 | 23.50 | +0.50 | +2.17% | 24.30 | 23.10 | 63,724,000 | — | 2.98 | — |
| 24 ก.พ. 69 | 23.00 | 23.00 | +0.10 | +0.44% | 23.20 | 22.70 | 11,753,000 | — | 3.04 | — |
| 23 ก.พ. 69 | 23.00 | 22.90 | -0.10 | -0.43% | 23.30 | 22.60 | 13,936,100 | — | 3.06 | — |
| 20 ก.พ. 69 | 23.10 | 23.00 | -0.20 | -0.86% | 23.20 | 22.60 | 14,336,900 | — | 3.04 | — |
| 19 ก.พ. 69 | 23.20 | 23.20 | 0.00 | 0.00% | 23.40 | 23.10 | 9,909,100 | — | 3.02 | — |
| 18 ก.พ. 69 | 23.20 | 23.20 | 0.00 | 0.00% | 23.30 | 22.60 | 12,033,100 | — | 3.02 | — |
| 17 ก.พ. 69 | 22.90 | 23.20 | +0.30 | +1.31% | 23.30 | 22.60 | 17,864,100 | — | 3.02 | — |
| 16 ก.พ. 69 | 22.70 | 22.90 | +0.30 | +1.33% | 23.10 | 22.40 | 14,261,500 | — | 3.06 | — |
| 13 ก.พ. 69 | 22.80 | 22.60 | -0.30 | -1.31% | 23.00 | 22.50 | 17,372,000 | — | 3.10 | — |
| 12 ก.พ. 69 | 22.10 | 22.90 | +0.70 | +3.15% | 22.90 | 22.00 | 23,662,500 | — | 3.06 | — |
| 11 ก.พ. 69 | 22.70 | 22.20 | +0.10 | +0.45% | 22.80 | 22.10 | 34,235,000 | — | 3.15 | — |
| 10 ก.พ. 69 | 22.00 | 22.10 | +0.40 | +1.84% | 22.10 | 21.50 | 26,413,300 | — | 3.17 | — |
| 09 ก.พ. 69 | 22.00 | 21.70 | +0.40 | +1.88% | 22.30 | 21.50 | 46,547,400 | — | 3.23 | — |
| 06 ก.พ. 69 | 21.00 | 21.30 | +0.10 | +0.47% | 21.40 | 20.90 | 14,456,200 | — | 3.29 | — |
| 05 ก.พ. 69 | 21.10 | 21.20 | +0.20 | +0.95% | 21.20 | 20.70 | 21,224,700 | — | 3.30 | — |
| 04 ก.พ. 69 | 20.00 | 21.00 | +1.10 | +5.53% | 21.10 | 19.90 | 42,989,900 | — | 3.33 | — |
| 03 ก.พ. 69 | 20.40 | 19.90 | -0.20 | -1.00% | 20.40 | 19.30 | 69,792,000 | — | 3.52 | — |
| 02 ก.พ. 69 | 20.10 | 20.10 | -0.30 | -1.47% | 20.40 | 19.80 | 23,237,800 | — | 3.48 | — |
| 30 ม.ค. 69 | 20.80 | 20.40 | -0.60 | -2.86% | 20.80 | 20.10 | 25,303,400 | — | 3.43 | — |
| 29 ม.ค. 69 | 21.50 | 21.00 | -0.50 | -2.33% | 21.50 | 20.70 | 22,757,100 | — | 3.33 | — |
| 28 ม.ค. 69 | 20.20 | 21.50 | +1.70 | +8.59% | 21.70 | 20.10 | 79,574,800 | — | 3.26 | — |
| 27 ม.ค. 69 | 19.60 | 19.80 | +0.20 | +1.02% | 20.00 | 19.50 | 21,436,800 | — | 3.54 | — |
| 26 ม.ค. 69 | 19.30 | 19.60 | +0.20 | +1.03% | 19.70 | 19.10 | 16,866,700 | — | 3.57 | — |
| 23 ม.ค. 69 | 19.50 | 19.40 | +0.10 | +0.52% | 19.80 | 19.30 | 15,479,400 | — | 3.61 | — |
| 22 ม.ค. 69 | 19.70 | 19.30 | -0.30 | -1.53% | 19.70 | 19.10 | 22,722,300 | — | 3.63 | — |
| 21 ม.ค. 69 | 19.10 | 19.60 | +0.40 | +2.08% | 19.60 | 19.10 | 22,678,000 | — | 3.57 | — |
| 20 ม.ค. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.40 | 19.00 | 26,693,500 | — | 3.65 | — |
| 19 ม.ค. 69 | 18.50 | 19.20 | +0.60 | +3.23% | 19.30 | 18.50 | 30,588,700 | — | 3.65 | — |
| 16 ม.ค. 69 | 18.40 | 18.60 | +0.50 | +2.76% | 18.80 | 18.20 | 37,603,900 | — | 3.76 | — |
| 15 ม.ค. 69 | 17.20 | 18.10 | +1.00 | +5.85% | 18.20 | 17.10 | 44,817,200 | — | 3.87 | — |
| 14 ม.ค. 69 | 16.90 | 17.10 | +0.40 | +2.40% | 17.30 | 16.80 | 27,169,800 | — | 4.09 | — |
| 13 ม.ค. 69 | 16.60 | 16.70 | +0.30 | +1.83% | 17.00 | 16.60 | 23,892,700 | — | 4.19 | — |
| 12 ม.ค. 69 | 16.90 | 16.40 | -0.40 | -2.38% | 17.00 | 16.40 | 22,337,600 | — | 4.27 | — |
| 09 ม.ค. 69 | 16.80 | 16.80 | +0.10 | +0.60% | 17.10 | 16.70 | 18,620,300 | — | 4.17 | — |
| 08 ม.ค. 69 | 16.90 | 16.70 | -0.40 | -2.34% | 17.10 | 16.60 | 20,087,300 | — | 4.19 | — |
| 07 ม.ค. 69 | 16.00 | 17.10 | +1.10 | +6.88% | 17.40 | 16.00 | 72,745,200 | — | 4.09 | — |
| 06 ม.ค. 69 | 16.20 | 16.00 | -0.20 | -1.23% | 16.30 | 16.00 | 10,839,300 | — | 4.38 | — |
| 05 ม.ค. 69 | 16.40 | 16.20 | +0.10 | +0.62% | 16.60 | 16.00 | 20,124,300 | — | 4.32 | — |
| 30 ธ.ค. 68 | 16.10 | 16.10 | -0.10 | -0.62% | 16.20 | 15.90 | 12,556,900 | — | 4.35 | — |
| 29 ธ.ค. 68 | 16.20 | 16.20 | +0.10 | +0.62% | 16.40 | 16.00 | 13,995,300 | — | 4.32 | — |
| 26 ธ.ค. 68 | 16.20 | 16.10 | -0.10 | -0.62% | 16.30 | 15.80 | 17,252,300 | — | 4.35 | — |
| 25 ธ.ค. 68 | 16.50 | 16.20 | -0.30 | -1.82% | 16.50 | 16.20 | 12,467,000 | — | 4.32 | — |
| 24 ธ.ค. 68 | 15.80 | 16.50 | +0.70 | +4.43% | 16.60 | 15.70 | 40,732,400 | — | 4.24 | — |
| 23 ธ.ค. 68 | 15.70 | 15.80 | +0.10 | +0.64% | 16.10 | 15.60 | 32,503,700 | — | 4.43 | — |
| 22 ธ.ค. 68 | 15.40 | 15.70 | +0.40 | +2.61% | 15.90 | 15.40 | 28,750,800 | — | 4.46 | — |