บริษัท คาร์มาร์ท จำกัด (มหาชน)
SET · พาณิชย์
7.10
0.10 (1.39%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.60
/
สูงสุด
9.95
6.60
9.95
ราคาปัจจุบัน 7.10 ·
อยู่ที่ 15% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KAMART
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 ต.ค. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.20 | 7.05 | 754,800 | 13.84 | 6.21 | — |
| 15 ต.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 382,600 | 14.04 | 6.12 | — |
| 14 ต.ค. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.35 | 7.15 | 524,100 | 14.04 | 6.12 | — |
| 12 ต.ค. 69 | 7.20 | 7.30 | +0.10 | +1.39% | 7.35 | 7.20 | 558,800 | 14.23 | 6.04 | — |
| 09 ต.ค. 69 | 7.35 | 7.20 | -0.10 | -1.37% | 7.45 | 7.20 | 1,297,100 | 14.04 | 6.12 | — |
| 08 ต.ค. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.55 | 7.20 | 2,226,900 | 14.23 | 6.04 | — |
| 07 ต.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.25 | 7.15 | 510,200 | 13.94 | 6.17 | — |
| 06 ต.ค. 69 | 7.35 | 7.15 | -0.20 | -2.72% | 7.50 | 7.10 | 2,153,000 | 13.94 | 6.17 | — |
| 05 ต.ค. 69 | 6.95 | 7.35 | +0.70 | +10.53% | 7.35 | 6.95 | 5,545,200 | 14.33 | 6.00 | — |
| 02 ต.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.70 | 6.65 | 379,300 | 12.96 | 6.63 | — |
| 01 ต.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.75 | 6.65 | 322,400 | 12.96 | 6.63 | — |
| 30 ก.ย. 69 | 6.85 | 6.65 | -0.20 | -2.92% | 6.85 | 6.65 | 808,800 | 12.96 | 6.63 | — |
| 29 ก.ย. 69 | 6.85 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 156,600 | 13.35 | 6.44 | — |
| 28 ก.ย. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.90 | 6.75 | 257,600 | 13.26 | 6.48 | — |
| 25 ก.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.85 | 88,400 | 13.35 | 6.45 | — |
| 24 ก.ย. 69 | 6.85 | 6.85 | -0.05 | -0.72% | 6.90 | 6.85 | 185,300 | 13.35 | 6.45 | — |
| 23 ก.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 196,400 | 13.45 | 6.40 | — |
| 22 ก.ย. 69 | 6.95 | 6.90 | 0.00 | 0.00% | 7.00 | 6.90 | 558,400 | 13.45 | 6.40 | — |
| 21 ก.ย. 69 | 6.95 | 6.90 | +0.05 | +0.73% | 6.95 | 6.85 | 153,900 | 13.45 | 6.40 | — |
| 18 ก.ย. 69 | 6.85 | 6.85 | -0.05 | -0.72% | 6.95 | 6.85 | 292,000 | 13.35 | 6.45 | — |
| 17 ก.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.80 | 259,600 | 13.45 | 6.40 | — |
| 16 ก.ย. 69 | 7.00 | 6.90 | -0.05 | -0.72% | 7.00 | 6.85 | 204,700 | 13.45 | 6.40 | — |
| 15 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.00 | 6.95 | 242,900 | 13.55 | 6.35 | — |
| 14 ก.ย. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 371,600 | 13.55 | 6.35 | — |
| 11 ก.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 435,300 | 13.65 | 6.31 | — |
| 10 ก.ย. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.15 | 6.95 | 907,300 | 13.74 | 6.26 | — |
| 09 ก.ย. 69 | 6.90 | 6.95 | +0.10 | +1.46% | 7.00 | 6.90 | 922,300 | 13.55 | 6.35 | — |
| 08 ก.ย. 69 | 6.90 | 6.85 | 0.00 | 0.00% | 6.95 | 6.85 | 163,100 | 13.35 | 6.45 | — |
| 07 ก.ย. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 6.90 | 6.75 | 363,400 | 13.35 | 6.45 | — |
| 04 ก.ย. 69 | 6.80 | 6.75 | +0.05 | +0.75% | 6.80 | 6.70 | 370,400 | 13.16 | 6.54 | — |
| 03 ก.ย. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.85 | 6.70 | 312,900 | 13.06 | 6.59 | — |
| 02 ก.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.85 | 6.70 | 519,000 | 13.16 | 6.54 | — |
| 01 ก.ย. 69 | 6.90 | 6.80 | -0.10 | -1.45% | 6.95 | 6.80 | 147,300 | 13.26 | 6.49 | — |
| 31 ส.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 7.00 | 6.80 | 1,045,600 | 13.45 | 6.40 | — |
| 28 ส.ค. 69 | 7.00 | 6.90 | -0.05 | -0.72% | 7.00 | 6.90 | 338,600 | 13.45 | 6.40 | — |
| 27 ส.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 7.00 | 6.85 | 632,500 | 13.55 | 6.35 | — |
| 26 ส.ค. 69 | 6.85 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 687,100 | 13.35 | 6.45 | — |
| 25 ส.ค. 69 | 6.75 | 6.80 | -0.10 | -1.45% | 6.85 | 6.75 | 530,400 | 13.26 | 6.49 | — |
| 24 ส.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 7.00 | 6.85 | 1,168,100 | 13.45 | 6.40 | — |
| 21 ส.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.00 | 6.95 | 677,500 | 13.55 | 6.35 | — |
| 20 ส.ค. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.95 | 722,800 | 13.55 | 6.35 | — |
| 19 ส.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.00 | 6.95 | 514,000 | 13.55 | 6.35 | — |
| 18 ส.ค. 69 | 6.90 | 6.95 | +0.05 | +0.72% | 7.00 | 6.90 | 758,600 | 13.55 | 6.35 | — |
| 17 ส.ค. 69 | 6.95 | 6.90 | +0.10 | +1.47% | 6.95 | 6.85 | 1,165,100 | 13.45 | 6.40 | — |
| 14 ส.ค. 69 | 6.70 | 6.80 | +0.10 | +1.49% | 6.80 | 6.70 | 970,100 | 13.26 | 6.49 | — |
| 13 ส.ค. 69 | 6.65 | 6.70 | -0.55 | -7.59% | 6.85 | 6.60 | 8,107,100 | 13.06 | 6.59 | — |
| 11 ส.ค. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 662,100 | 13.56 | 6.09 | — |
| 10 ส.ค. 69 | 7.20 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 1,024,700 | 13.56 | 6.09 | — |
| 07 ส.ค. 69 | 7.35 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 1,169,500 | 13.56 | 6.09 | — |
| 06 ส.ค. 69 | 7.40 | 7.30 | -0.05 | -0.68% | 7.40 | 7.30 | 579,000 | 13.66 | 6.05 | — |
| 05 ส.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.35 | 515,200 | 13.75 | 6.01 | — |
| 04 ส.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 506,500 | 13.84 | 5.97 | — |
| 03 ส.ค. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.45 | 7.35 | 446,200 | 13.84 | 5.97 | — |
| 31 ก.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.30 | 1,017,100 | 13.75 | 6.01 | — |
| 30 ก.ค. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.35 | 7.30 | 790,700 | 13.75 | 6.01 | — |
| 27 ก.ค. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.45 | 7.35 | 1,151,900 | 13.84 | 5.97 | — |
| 24 ก.ค. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 761,200 | 13.94 | 5.93 | — |
| 23 ก.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.50 | 412,700 | 14.03 | 5.89 | — |
| 22 ก.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.60 | 7.50 | 445,700 | 14.13 | 5.85 | — |
| 21 ก.ค. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.70 | 7.55 | 987,000 | 14.13 | 5.85 | — |
| 20 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 254,100 | 14.31 | 5.77 | — |
| 17 ก.ค. 69 | 7.75 | 7.65 | -0.15 | -1.92% | 7.75 | 7.65 | 476,900 | 14.31 | 5.77 | — |
| 16 ก.ค. 69 | 7.75 | 7.80 | +0.15 | +1.96% | 7.80 | 7.70 | 484,100 | 14.59 | 5.66 | — |
| 15 ก.ค. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.80 | 7.65 | 596,700 | 14.31 | 5.77 | — |
| 14 ก.ค. 69 | 7.80 | 7.75 | 0.00 | 0.00% | 7.80 | 7.65 | 562,300 | 14.50 | 5.70 | — |
| 13 ก.ค. 69 | 7.70 | 7.75 | +0.05 | +0.65% | 7.80 | 7.70 | 488,100 | 14.50 | 5.70 | — |
| 10 ก.ค. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.85 | 7.65 | 678,100 | 14.41 | 5.74 | — |
| 09 ก.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.75 | 7.60 | 752,900 | 14.31 | 5.77 | — |
| 08 ก.ค. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.80 | 7.55 | 1,187,300 | 14.22 | 5.81 | — |
| 07 ก.ค. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.85 | 7.75 | 596,400 | 14.50 | 5.70 | — |
| 06 ก.ค. 69 | 7.75 | 7.80 | +0.10 | +1.30% | 7.85 | 7.70 | 630,700 | 14.59 | 5.66 | — |
| 03 ก.ค. 69 | 7.70 | 7.70 | +0.05 | +0.65% | 7.90 | 7.70 | 1,464,800 | 14.41 | 5.74 | — |
| 02 ก.ค. 69 | 7.70 | 7.65 | -0.10 | -1.29% | 7.70 | 7.65 | 304,300 | 14.31 | 5.77 | — |
| 01 ก.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 531,200 | 14.50 | 5.70 | — |
| 30 มิ.ย. 69 | 7.75 | 7.75 | +0.05 | +0.65% | 7.80 | 7.65 | 687,100 | 14.50 | 5.70 | — |
| 29 มิ.ย. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 7.85 | 7.70 | 600,700 | 14.41 | 5.74 | — |
| 26 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.80 | 7.65 | 593,000 | 14.41 | 5.74 | — |
| 25 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.75 | 7.65 | 789,700 | 14.41 | 5.74 | — |
| 24 มิ.ย. 69 | 7.60 | 7.70 | +0.15 | +1.99% | 7.80 | 7.60 | 1,198,800 | 14.41 | 5.74 | — |
| 23 มิ.ย. 69 | 7.70 | 7.55 | -0.10 | -1.31% | 7.70 | 7.50 | 876,500 | 14.13 | 5.85 | — |
| 22 มิ.ย. 69 | 7.70 | 7.65 | +0.05 | +0.66% | 7.75 | 7.55 | 669,300 | 14.31 | 5.77 | — |
| 19 มิ.ย. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.70 | 7.55 | 871,800 | 14.22 | 5.81 | — |
| 18 มิ.ย. 69 | 7.70 | 7.55 | -0.20 | -2.58% | 7.70 | 7.55 | 1,179,000 | 14.13 | 5.85 | — |
| 17 มิ.ย. 69 | 7.80 | 7.75 | 0.00 | 0.00% | 7.95 | 7.70 | 3,273,900 | 14.50 | 5.70 | — |
| 16 มิ.ย. 69 | 7.30 | 7.75 | +0.45 | +6.16% | 7.85 | 7.30 | 3,660,000 | 14.50 | 5.70 | — |
| 15 มิ.ย. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.35 | 7.25 | 400,000 | 13.66 | 6.05 | — |
| 12 มิ.ย. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.25 | 350,000 | 13.56 | 6.09 | — |
| 11 มิ.ย. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 370,000 | 13.56 | 6.09 | — |
| 10 มิ.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 190,000 | 13.56 | 6.09 | — |
| 09 มิ.ย. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.30 | 7.20 | 540,000 | 13.66 | 6.05 | — |
| 08 มิ.ย. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.25 | 280,000 | 13.56 | 6.09 | — |
| 05 มิ.ย. 69 | 7.30 | 7.25 | -0.10 | -1.36% | 7.40 | 7.25 | 650,000 | 13.56 | 6.09 | — |
| 04 มิ.ย. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 1,170,000 | 13.75 | 6.01 | — |
| 02 มิ.ย. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.45 | 7.35 | 480,000 | 13.84 | 5.97 | — |
| 29 พ.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 470,000 | 13.75 | 6.01 | — |
| 28 พ.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 240,000 | 13.84 | 5.97 | — |
| 27 พ.ค. 69 | 7.40 | 7.40 | -0.10 | -1.33% | 7.45 | 7.30 | 720,000 | 13.84 | 5.97 | — |
| 26 พ.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.50 | 7.40 | 1,220,000 | 14.03 | 5.89 | — |
| 25 พ.ค. 69 | 7.50 | 7.40 | -0.05 | -0.67% | 7.50 | 7.40 | 550,000 | 13.84 | 5.97 | — |
| 22 พ.ค. 69 | 7.40 | 7.45 | +0.10 | +1.36% | 7.50 | 7.35 | 500,000 | 13.94 | 5.93 | — |
| 21 พ.ค. 69 | 7.25 | 7.35 | +0.15 | +2.08% | 7.35 | 7.25 | 510,000 | 13.75 | 6.01 | — |
| 20 พ.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.35 | 7.20 | 750,000 | 13.47 | 6.13 | — |
| 19 พ.ค. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.20 | 590,000 | 13.47 | 6.13 | — |
| 18 พ.ค. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.30 | 7.15 | 950,000 | 13.66 | 6.05 | — |
| 15 พ.ค. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.30 | 7.15 | 1,680,000 | 13.56 | 6.09 | — |
| 14 พ.ค. 69 | 7.40 | 7.15 | -0.25 | -3.38% | 7.40 | 7.15 | 3,179,800 | 13.38 | 6.18 | — |
| 13 พ.ค. 69 | 7.45 | 7.40 | -0.10 | -1.33% | 7.50 | 7.40 | 457,700 | 13.33 | 5.97 | — |
| 12 พ.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 550,000 | 13.51 | 5.89 | — |
| 11 พ.ค. 69 | 7.60 | 7.45 | -0.20 | -2.61% | 7.60 | 7.45 | 633,600 | 13.42 | 5.93 | — |
| 08 พ.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.55 | 1,338,600 | 13.78 | 5.77 | — |
| 07 พ.ค. 69 | 7.50 | 7.65 | +0.15 | +2.00% | 7.75 | 7.50 | 1,106,000 | 13.78 | 5.77 | — |
| 06 พ.ค. 69 | 7.40 | 7.50 | +0.05 | +0.67% | 7.55 | 7.40 | 899,200 | 13.51 | 5.89 | — |
| 05 พ.ค. 69 | 7.60 | 7.45 | -0.15 | -1.97% | 7.60 | 7.30 | 1,384,000 | 13.42 | 5.93 | — |
| 30 เม.ย. 69 | 7.55 | 7.60 | +0.10 | +1.33% | 7.65 | 7.50 | 611,800 | 13.69 | 5.81 | — |
| 29 เม.ย. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.50 | 7.35 | 1,397,948 | 13.51 | 5.89 | — |
| 28 เม.ย. 69 | 7.75 | 7.40 | -0.30 | -3.90% | 7.75 | 7.30 | 2,211,500 | 13.33 | 5.97 | — |
| 27 เม.ย. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.75 | 7.65 | 414,600 | 13.87 | 5.74 | — |
| 24 เม.ย. 69 | 7.75 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 883,700 | 13.97 | 5.70 | — |
| 23 เม.ย. 69 | 7.80 | 7.70 | -0.10 | -1.28% | 7.85 | 7.70 | 2,439,100 | 13.87 | 5.74 | — |
| 22 เม.ย. 69 | 8.00 | 7.80 | -0.20 | -2.50% | 8.05 | 7.80 | 1,680,800 | 14.06 | 5.66 | — |
| 21 เม.ย. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.05 | 8.00 | 509,300 | 14.42 | 5.52 | — |
| 20 เม.ย. 69 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 8.00 | 827,400 | 14.51 | 5.49 | — |
| 17 เม.ย. 69 | 8.10 | 8.10 | +0.05 | +0.62% | 8.10 | 8.05 | 652,000 | 14.60 | 5.45 | — |
| 10 เม.ย. 69 | 8.30 | 8.25 | 0.00 | 0.00% | 8.30 | 8.25 | 308,400 | 14.87 | 5.35 | — |
| 09 เม.ย. 69 | 8.35 | 8.25 | -0.10 | -1.20% | 8.35 | 8.25 | 361,800 | 14.87 | 5.35 | — |
| 08 เม.ย. 69 | 8.35 | 8.35 | 0.00 | 0.00% | 8.45 | 8.35 | 498,900 | 15.05 | 5.29 | — |
| 07 เม.ย. 69 | 8.25 | 8.35 | +0.05 | +0.60% | 8.40 | 8.25 | 446,600 | 15.05 | 5.29 | — |
| 03 เม.ย. 69 | 8.35 | 8.30 | -0.10 | -1.19% | 8.40 | 8.25 | 287,800 | 14.96 | 5.32 | — |
| 02 เม.ย. 69 | 8.35 | 8.40 | 0.00 | 0.00% | 8.40 | 8.35 | 336,500 | 15.14 | 5.26 | — |
| 01 เม.ย. 69 | 8.25 | 8.40 | +0.20 | +2.44% | 8.40 | 8.25 | 564,800 | 15.14 | 5.26 | — |
| 31 มี.ค. 69 | 8.15 | 8.20 | +0.10 | +1.23% | 8.25 | 8.10 | 838,500 | 14.78 | 5.39 | — |
| 30 มี.ค. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.00 | 396,400 | 14.60 | 5.45 | — |
| 27 มี.ค. 69 | 8.10 | 8.10 | +0.05 | +0.62% | 8.25 | 8.05 | 479,700 | 14.60 | 5.45 | — |
| 26 มี.ค. 69 | 8.20 | 8.05 | -0.20 | -2.42% | 8.20 | 8.05 | 712,100 | 14.51 | 5.49 | — |
| 25 มี.ค. 69 | 8.05 | 8.25 | +0.25 | +3.13% | 8.25 | 8.05 | 800,700 | 14.87 | 5.35 | — |
| 24 มี.ค. 69 | 8.30 | 8.00 | -0.20 | -2.44% | 8.30 | 7.90 | 1,937,000 | 14.42 | 5.52 | — |
| 23 มี.ค. 69 | 8.25 | 8.20 | -0.15 | -1.80% | 8.40 | 8.20 | 1,044,900 | 14.78 | 5.39 | — |
| 20 มี.ค. 69 | 8.80 | 8.35 | -0.45 | -5.11% | 8.80 | 8.25 | 7,254,200 | 15.05 | 5.29 | — |
| 19 มี.ค. 69 | 9.10 | 8.80 | -0.35 | -3.83% | 9.10 | 8.80 | 2,865,900 | 15.86 | 5.02 | — |
| 18 มี.ค. 69 | 9.25 | 9.15 | -0.10 | -1.08% | 9.30 | 9.15 | 1,606,300 | 16.49 | 4.83 | — |
| 17 มี.ค. 69 | 9.30 | 9.25 | 0.00 | 0.00% | 9.35 | 9.25 | 1,290,500 | 16.67 | 4.77 | — |
| 16 มี.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.45 | 9.10 | 3,001,100 | 16.76 | 4.75 | — |
| 13 มี.ค. 69 | 9.35 | 9.30 | 0.00 | 0.00% | 9.45 | 9.20 | 1,354,400 | 16.76 | 4.75 | — |
| 12 มี.ค. 69 | 9.45 | 9.30 | -0.15 | -1.59% | 9.50 | 9.20 | 1,799,000 | 16.76 | 4.75 | — |
| 11 มี.ค. 69 | 9.50 | 9.45 | +0.05 | +0.53% | 9.95 | 9.35 | 4,012,000 | 17.03 | 4.67 | — |
| 10 มี.ค. 69 | 9.25 | 9.40 | +0.20 | +2.17% | 9.40 | 9.25 | 901,200 | 16.94 | 4.70 | — |
| 09 มี.ค. 69 | 9.15 | 9.20 | -0.05 | -0.54% | 9.25 | 8.80 | 1,986,800 | 16.58 | 4.80 | — |
| 06 มี.ค. 69 | 9.35 | 9.25 | -0.05 | -0.54% | 9.45 | 9.20 | 1,558,000 | 16.67 | 4.77 | — |
| 05 มี.ค. 69 | 9.00 | 9.30 | +0.55 | +6.29% | 9.30 | 8.95 | 4,865,100 | 16.76 | 4.75 | — |
| 04 มี.ค. 69 | 8.95 | 8.75 | -0.30 | -3.31% | 8.95 | 8.50 | 8,673,700 | 15.77 | 5.05 | — |
| 02 มี.ค. 69 | 9.15 | 9.05 | -0.15 | -1.63% | 9.20 | 9.00 | 4,345,100 | 16.31 | 4.88 | — |
| 27 ก.พ. 69 | 9.40 | 9.20 | -0.25 | -2.65% | 9.40 | 9.20 | 4,600,900 | 16.58 | 4.80 | — |
| 26 ก.พ. 69 | 9.45 | 9.45 | 0.00 | 0.00% | 9.45 | 9.40 | 873,900 | 17.70 | 4.22 | — |
| 25 ก.พ. 69 | 9.45 | 9.45 | 0.00 | 0.00% | 9.50 | 9.40 | 1,016,400 | 17.70 | 4.22 | — |
| 24 ก.พ. 69 | 9.35 | 9.45 | +0.10 | +1.07% | 9.45 | 9.30 | 1,264,300 | 17.70 | 4.22 | — |
| 23 ก.พ. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.45 | 9.25 | 2,746,100 | 17.51 | 4.27 | — |
| 20 ก.พ. 69 | 9.50 | 9.35 | -0.15 | -1.58% | 9.70 | 9.30 | 10,313,900 | 17.51 | 4.27 | — |
| 19 ก.พ. 69 | 9.50 | 9.50 | +0.05 | +0.53% | 9.60 | 9.45 | 3,069,300 | 17.79 | 4.20 | — |
| 18 ก.พ. 69 | 9.40 | 9.45 | +0.05 | +0.53% | 9.55 | 9.35 | 2,651,000 | 17.70 | 4.22 | — |
| 17 ก.พ. 69 | 9.40 | 9.40 | +0.05 | +0.53% | 9.40 | 9.35 | 1,400,700 | 17.60 | 4.24 | — |
| 16 ก.พ. 69 | 9.40 | 9.35 | -0.10 | -1.06% | 9.45 | 9.35 | 1,768,200 | 17.51 | 4.27 | — |
| 13 ก.พ. 69 | 9.35 | 9.45 | +0.05 | +0.53% | 9.45 | 9.35 | 2,267,500 | 17.70 | 4.22 | — |
| 12 ก.พ. 69 | 9.30 | 9.40 | +0.10 | +1.08% | 9.40 | 9.25 | 2,455,100 | 17.60 | 4.24 | — |
| 11 ก.พ. 69 | 9.10 | 9.30 | +0.20 | +2.20% | 9.40 | 9.05 | 6,428,500 | 17.42 | 4.29 | — |
| 10 ก.พ. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 1,369,400 | 17.04 | 4.38 | — |
| 09 ก.พ. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.15 | 9.00 | 2,312,600 | 17.04 | 4.38 | — |
| 06 ก.พ. 69 | 9.05 | 9.05 | -0.05 | -0.55% | 9.10 | 9.00 | 1,014,600 | 16.95 | 4.41 | — |
| 05 ก.พ. 69 | 9.00 | 9.10 | +0.10 | +1.11% | 9.10 | 9.00 | 1,205,800 | 17.04 | 4.38 | — |
| 04 ก.พ. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.10 | 9.00 | 1,655,000 | 16.85 | 4.43 | — |
| 03 ก.พ. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.10 | 8.90 | 1,958,600 | 16.85 | 4.43 | — |
| 02 ก.พ. 69 | 8.95 | 9.05 | +0.20 | +2.26% | 9.10 | 8.90 | 3,515,900 | 16.95 | 4.41 | — |
| 30 ม.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 1,683,800 | 16.57 | 4.51 | — |
| 29 ม.ค. 69 | 8.90 | 8.90 | +0.05 | +0.56% | 8.95 | 8.90 | 568,200 | 16.67 | 4.48 | — |
| 28 ม.ค. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 1,517,900 | 16.57 | 4.51 | — |
| 27 ม.ค. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 9.00 | 8.85 | 513,400 | 16.76 | 4.46 | — |
| 26 ม.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 726,600 | 16.57 | 4.51 | — |
| 23 ม.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.05 | 8.90 | 924,700 | 16.67 | 4.48 | — |
| 22 ม.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.90 | 1,583,200 | 16.85 | 4.43 | — |
| 21 ม.ค. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 9.05 | 8.85 | 2,481,000 | 16.76 | 4.46 | — |
| 20 ม.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 9.00 | 8.85 | 1,072,300 | 16.57 | 4.51 | — |
| 19 ม.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 628,700 | 16.57 | 4.51 | — |
| 16 ม.ค. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.85 | 551,800 | 16.67 | 4.48 | — |
| 15 ม.ค. 69 | 8.75 | 8.85 | +0.15 | +1.72% | 8.90 | 8.75 | 480,500 | 16.57 | 4.51 | — |
| 14 ม.ค. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.80 | 8.70 | 530,500 | 16.29 | 4.58 | — |
| 13 ม.ค. 69 | 8.85 | 8.70 | -0.15 | -1.69% | 8.90 | 8.70 | 2,244,800 | 16.29 | 4.58 | — |
| 12 ม.ค. 69 | 9.05 | 8.85 | -0.15 | -1.67% | 9.05 | 8.85 | 2,904,800 | 16.57 | 4.51 | — |
| 09 ม.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 1,397,900 | 16.85 | 4.43 | — |
| 08 ม.ค. 69 | 9.10 | 9.00 | -0.10 | -1.10% | 9.15 | 9.00 | 1,534,800 | 16.85 | 4.43 | — |
| 07 ม.ค. 69 | 9.00 | 9.10 | +0.15 | +1.68% | 9.25 | 8.95 | 4,095,400 | 17.04 | 4.38 | — |
| 06 ม.ค. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.15 | 8.90 | 5,171,900 | 16.76 | 4.46 | — |
| 05 ม.ค. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.05 | 8.90 | 2,779,500 | 16.85 | 4.43 | — |
| 30 ธ.ค. 68 | 8.95 | 8.95 | 0.00 | 0.00% | 9.05 | 8.90 | 1,573,200 | 16.76 | 4.46 | — |
| 29 ธ.ค. 68 | 9.05 | 8.95 | -0.05 | -0.56% | 9.05 | 8.85 | 1,556,300 | 16.76 | 4.46 | — |
| 26 ธ.ค. 68 | 8.95 | 9.00 | +0.05 | +0.56% | 9.05 | 8.85 | 1,865,300 | 16.85 | 4.43 | — |
| 25 ธ.ค. 68 | 9.00 | 8.95 | 0.00 | 0.00% | 9.05 | 8.85 | 1,843,000 | 16.76 | 4.46 | — |
| 24 ธ.ค. 68 | 9.00 | 8.95 | -0.10 | -1.10% | 9.05 | 8.90 | 1,573,500 | 16.76 | 4.46 | — |