ธนาคารกสิกรไทย จำกัด (มหาชน)
SET · ธนาคาร
232.00
+2.00 (+0.87%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
162.00
/
สูงสุด
234.00
162.00
234.00
ราคาปัจจุบัน 232.00 ·
อยู่ที่ 97% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KBANK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ก.ค. 69 | 231.00 | 232.00 | +2.00 | +0.87% | 233.00 | 230.00 | 15,009,100 | 10.81 | 6.04 | — |
| 09 ก.ค. 69 | 229.00 | 230.00 | +2.00 | +0.88% | 231.00 | 227.00 | 16,753,400 | 10.72 | 6.09 | — |
| 08 ก.ค. 69 | 231.00 | 228.00 | -2.00 | -0.87% | 232.00 | 227.00 | 14,794,400 | 10.63 | 6.15 | — |
| 07 ก.ค. 69 | 228.00 | 230.00 | +1.00 | +0.44% | 232.00 | 227.00 | 20,888,100 | 10.72 | 6.09 | — |
| 06 ก.ค. 69 | 232.00 | 229.00 | -4.00 | -1.72% | 232.00 | 227.00 | 17,776,000 | 10.67 | 6.12 | — |
| 03 ก.ค. 69 | 233.00 | 233.00 | 0.00 | 0.00% | 234.00 | 230.00 | 17,691,400 | 10.86 | 6.02 | — |
| 02 ก.ค. 69 | 221.00 | 233.00 | +15.00 | +6.88% | 233.00 | 221.00 | 48,059,500 | 10.86 | 6.02 | — |
| 01 ก.ค. 69 | 218.00 | 218.00 | 0.00 | 0.00% | 220.00 | 216.00 | 12,507,500 | 10.16 | 6.43 | — |
| 30 มิ.ย. 69 | 217.00 | 218.00 | +1.00 | +0.46% | 219.00 | 216.00 | 12,529,300 | 10.16 | 6.43 | — |
| 29 มิ.ย. 69 | 215.00 | 217.00 | +2.00 | +0.93% | 217.00 | 213.00 | 15,727,800 | 10.11 | 6.46 | — |
| 26 มิ.ย. 69 | 213.00 | 215.00 | +3.00 | +1.42% | 215.00 | 213.00 | 13,339,600 | 10.02 | 6.52 | — |
| 25 มิ.ย. 69 | 209.00 | 212.00 | +4.00 | +1.92% | 213.00 | 208.00 | 19,395,400 | 9.88 | 6.61 | — |
| 24 มิ.ย. 69 | 209.00 | 208.00 | +1.00 | +0.48% | 212.00 | 208.00 | 13,386,200 | 9.69 | 6.74 | — |
| 23 มิ.ย. 69 | 210.00 | 207.00 | -3.00 | -1.43% | 211.00 | 207.00 | 21,353,900 | 9.65 | 6.77 | — |
| 22 มิ.ย. 69 | 208.00 | 210.00 | +3.00 | +1.45% | 211.00 | 207.00 | 23,086,100 | 9.79 | 6.67 | — |
| 19 มิ.ย. 69 | 206.00 | 207.00 | +1.00 | +0.49% | 207.00 | 204.00 | 11,809,100 | 9.65 | 6.77 | — |
| 18 มิ.ย. 69 | 204.00 | 206.00 | +1.00 | +0.49% | 207.00 | 203.00 | 14,363,700 | 9.60 | 6.80 | — |
| 17 มิ.ย. 69 | 206.00 | 205.00 | -1.00 | -0.49% | 206.00 | 203.00 | 11,572,400 | 9.55 | 6.84 | — |
| 16 มิ.ย. 69 | 203.00 | 206.00 | +4.00 | +1.98% | 206.00 | 202.00 | 19,100,000 | 9.60 | 6.80 | — |
| 15 มิ.ย. 69 | 204.00 | 202.00 | -1.00 | -0.49% | 205.00 | 201.00 | 13,780,000 | 9.42 | 6.94 | — |
| 12 มิ.ย. 69 | 198.50 | 203.00 | +5.50 | +2.78% | 203.00 | 198.00 | 18,260,000 | 9.46 | 6.90 | — |
| 11 มิ.ย. 69 | 198.00 | 197.50 | -0.50 | -0.25% | 199.00 | 197.00 | 10,160,000 | 9.21 | 7.10 | — |
| 10 มิ.ย. 69 | 197.50 | 198.00 | +1.00 | +0.51% | 199.00 | 197.00 | 10,090,000 | 9.23 | 7.08 | — |
| 09 มิ.ย. 69 | 201.00 | 197.00 | -3.00 | -1.50% | 201.00 | 196.00 | 32,560,000 | 9.18 | 7.11 | — |
| 08 มิ.ย. 69 | 201.00 | 200.00 | -1.00 | -0.50% | 203.00 | 199.50 | 14,040,000 | 9.32 | 7.01 | — |
| 05 มิ.ย. 69 | 203.00 | 201.00 | -2.00 | -0.99% | 204.00 | 201.00 | 16,860,000 | 9.37 | 6.97 | — |
| 04 มิ.ย. 69 | 201.00 | 203.00 | -1.00 | -0.49% | 204.00 | 200.00 | 14,170,000 | 9.46 | 6.90 | — |
| 02 มิ.ย. 69 | 201.00 | 204.00 | +3.00 | +1.49% | 204.00 | 201.00 | 18,520,000 | 9.51 | 6.87 | — |
| 29 พ.ค. 69 | 200.00 | 201.00 | +2.00 | +1.01% | 202.00 | 199.00 | 19,020,000 | 9.37 | 6.97 | — |
| 28 พ.ค. 69 | 198.50 | 199.00 | +0.50 | +0.25% | 200.00 | 198.00 | 19,240,000 | 9.28 | 7.04 | — |
| 27 พ.ค. 69 | 198.50 | 198.50 | +0.50 | +0.25% | 199.00 | 196.50 | 18,600,000 | 9.25 | 7.06 | — |
| 26 พ.ค. 69 | 196.50 | 198.00 | +2.00 | +1.02% | 199.00 | 196.00 | 22,450,000 | 9.23 | 7.08 | — |
| 25 พ.ค. 69 | 197.50 | 196.00 | -1.00 | -0.51% | 197.50 | 195.50 | 10,390,000 | 9.14 | 7.15 | — |
| 22 พ.ค. 69 | 197.00 | 197.00 | 0.00 | 0.00% | 198.50 | 195.50 | 17,250,000 | 9.18 | 7.11 | — |
| 21 พ.ค. 69 | 199.00 | 197.00 | -1.50 | -0.76% | 199.00 | 196.50 | 10,030,000 | 9.18 | 7.11 | — |
| 20 พ.ค. 69 | 198.00 | 198.50 | +0.50 | +0.25% | 199.00 | 196.00 | 19,260,000 | 9.25 | 7.06 | — |
| 19 พ.ค. 69 | 198.50 | 198.00 | -0.50 | -0.25% | 199.50 | 197.50 | 13,400,000 | 9.23 | 7.08 | — |
| 18 พ.ค. 69 | 197.00 | 198.50 | +2.00 | +1.02% | 199.00 | 196.50 | 19,010,000 | 9.25 | 7.06 | — |
| 15 พ.ค. 69 | 196.50 | 196.50 | -0.50 | -0.25% | 198.00 | 195.00 | 19,970,000 | 9.16 | 7.13 | — |
| 14 พ.ค. 69 | 196.50 | 197.00 | +2.00 | +1.03% | 198.00 | 196.50 | 19,762,300 | 9.34 | 7.11 | — |
| 13 พ.ค. 69 | 196.50 | 195.00 | -1.00 | -0.51% | 197.00 | 195.00 | 10,794,200 | 9.25 | 7.19 | — |
| 12 พ.ค. 69 | 196.50 | 196.00 | -1.00 | -0.51% | 196.50 | 194.50 | 12,817,300 | 9.30 | 7.15 | — |
| 11 พ.ค. 69 | 195.50 | 197.00 | +2.00 | +1.03% | 198.00 | 194.50 | 21,978,200 | 9.34 | 7.11 | — |
| 08 พ.ค. 69 | 194.00 | 195.00 | +1.00 | +0.52% | 195.50 | 194.00 | 10,868,100 | 9.25 | 7.19 | — |
| 07 พ.ค. 69 | 196.50 | 194.00 | -2.50 | -1.27% | 197.00 | 194.00 | 17,954,400 | 9.20 | 7.22 | — |
| 06 พ.ค. 69 | 193.50 | 196.50 | +3.00 | +1.55% | 196.50 | 193.50 | 17,857,200 | 9.32 | 7.13 | — |
| 05 พ.ค. 69 | 193.00 | 193.50 | -0.50 | -0.26% | 195.50 | 192.00 | 21,599,500 | 9.18 | 7.24 | — |
| 30 เม.ย. 69 | 194.50 | 194.00 | -1.00 | -0.51% | 196.00 | 192.50 | 19,924,300 | 9.20 | 7.22 | — |
| 29 เม.ย. 69 | 194.00 | 195.00 | +1.00 | +0.52% | 195.00 | 193.00 | 10,666,500 | 9.25 | 7.19 | — |
| 28 เม.ย. 69 | 189.50 | 194.00 | +3.50 | +1.84% | 194.00 | 189.00 | 20,931,400 | 9.20 | 7.22 | — |
| 27 เม.ย. 69 | 190.00 | 190.50 | +0.50 | +0.26% | 191.00 | 189.00 | 11,517,400 | 9.04 | 7.36 | — |
| 24 เม.ย. 69 | 190.50 | 190.00 | -1.50 | -0.78% | 190.50 | 188.50 | 23,119,300 | 9.01 | 7.38 | — |
| 23 เม.ย. 69 | 190.50 | 191.50 | +2.50 | +1.32% | 192.00 | 188.50 | 24,050,600 | 9.08 | 7.32 | — |
| 22 เม.ย. 69 | 188.00 | 189.00 | +5.50 | +3.00% | 192.00 | 187.00 | 46,817,900 | 8.96 | 7.42 | — |
| 21 เม.ย. 69 | 178.50 | 183.50 | -4.50 | -2.39% | 183.50 | 178.00 | 59,242,600 | 8.70 | 7.64 | — |
| 20 เม.ย. 69 | 189.00 | 188.00 | -1.00 | -0.53% | 189.50 | 187.50 | 26,776,400 | 8.92 | 7.46 | — |
| 17 เม.ย. 69 | 190.50 | 189.00 | 0.00 | 0.00% | 191.50 | 188.00 | 21,013,400 | 8.96 | 7.42 | — |
| 10 เม.ย. 69 | 191.50 | 192.00 | +1.00 | +0.52% | 193.00 | 191.00 | 10,359,100 | 9.11 | 7.30 | — |
| 09 เม.ย. 69 | 192.00 | 191.00 | -2.00 | -1.04% | 193.00 | 191.00 | 12,503,800 | 9.06 | 7.34 | — |
| 08 เม.ย. 69 | 193.00 | 193.00 | +1.50 | +0.78% | 194.00 | 192.50 | 11,115,400 | 9.15 | 7.26 | — |
| 07 เม.ย. 69 | 191.00 | 191.50 | +1.00 | +0.52% | 192.00 | 190.00 | 6,175,600 | 9.08 | 7.32 | — |
| 03 เม.ย. 69 | 192.00 | 190.50 | -1.50 | -0.78% | 192.00 | 190.00 | 11,180,200 | 9.04 | 7.36 | — |
| 02 เม.ย. 69 | 192.00 | 192.00 | -0.50 | -0.26% | 194.00 | 191.00 | 6,980,300 | 9.11 | 7.30 | — |
| 01 เม.ย. 69 | 193.00 | 192.50 | +1.50 | +0.79% | 193.50 | 192.00 | 10,990,400 | 9.13 | 7.28 | — |
| 31 มี.ค. 69 | 190.50 | 191.00 | +1.00 | +0.53% | 192.00 | 189.50 | 9,394,500 | 9.06 | 7.34 | — |
| 30 มี.ค. 69 | 190.00 | 190.00 | -1.00 | -0.52% | 190.50 | 189.00 | 8,787,000 | 9.01 | 7.38 | — |
| 27 มี.ค. 69 | 192.00 | 191.00 | -1.00 | -0.52% | 192.50 | 190.50 | 11,701,900 | 9.06 | 7.34 | — |
| 26 มี.ค. 69 | 190.00 | 192.00 | +0.50 | +0.26% | 192.50 | 190.00 | 13,214,900 | 9.11 | 7.30 | — |
| 25 มี.ค. 69 | 191.00 | 191.50 | +2.50 | +1.32% | 191.50 | 189.50 | 13,417,500 | 9.08 | 7.32 | — |
| 24 มี.ค. 69 | 188.00 | 189.00 | +2.50 | +1.34% | 191.50 | 187.50 | 18,074,200 | 8.96 | 7.42 | — |
| 23 มี.ค. 69 | 187.00 | 186.50 | -3.00 | -1.58% | 188.00 | 186.50 | 12,788,900 | 8.85 | 7.52 | — |
| 20 มี.ค. 69 | 189.00 | 189.50 | +2.50 | +1.34% | 190.00 | 188.00 | 14,723,100 | 8.99 | 7.40 | — |
| 19 มี.ค. 69 | 189.00 | 187.00 | -2.50 | -1.32% | 189.00 | 187.00 | 16,051,300 | 8.87 | 7.49 | — |
| 18 มี.ค. 69 | 189.00 | 189.50 | +1.00 | +0.53% | 190.50 | 188.50 | 7,574,100 | 8.99 | 7.40 | — |
| 17 มี.ค. 69 | 187.00 | 188.50 | +3.50 | +1.89% | 189.00 | 186.50 | 12,420,000 | 8.94 | 7.44 | — |
| 16 มี.ค. 69 | 188.50 | 185.00 | -4.00 | -2.12% | 188.50 | 185.00 | 23,429,000 | 8.96 | 7.42 | — |
| 13 มี.ค. 69 | 188.00 | 189.00 | 0.00 | 0.00% | 190.50 | 188.00 | 12,940,900 | 8.96 | 7.42 | — |
| 12 มี.ค. 69 | 188.50 | 189.00 | -0.50 | -0.26% | 189.50 | 187.50 | 16,191,800 | 8.96 | 7.42 | — |
| 11 มี.ค. 69 | 188.50 | 189.50 | +1.50 | +0.80% | 191.00 | 187.00 | 18,543,300 | 8.99 | 7.40 | — |
| 10 มี.ค. 69 | 187.00 | 188.00 | +3.50 | +1.90% | 189.00 | 186.50 | 19,805,400 | 8.92 | 7.46 | — |
| 09 มี.ค. 69 | 179.00 | 184.50 | -3.50 | -1.86% | 185.00 | 178.00 | 30,775,200 | 8.75 | 7.60 | — |
| 06 มี.ค. 69 | 188.50 | 188.00 | -2.00 | -1.05% | 189.50 | 187.50 | 27,380,700 | 8.92 | 7.46 | — |
| 05 มี.ค. 69 | 194.00 | 190.00 | 0.00 | 0.00% | 194.00 | 188.50 | 40,179,800 | 9.01 | 7.38 | — |
| 04 มี.ค. 69 | 193.00 | 190.00 | -7.00 | -3.55% | 193.00 | 185.50 | 53,307,400 | 9.01 | 7.38 | — |
| 02 มี.ค. 69 | 196.50 | 197.00 | -4.00 | -1.99% | 199.50 | 196.00 | 23,274,400 | 9.34 | 7.11 | — |
| 27 ก.พ. 69 | 200.00 | 201.00 | +2.50 | +1.26% | 204.00 | 199.50 | 31,353,300 | 9.53 | 6.97 | — |
| 26 ก.พ. 69 | 197.00 | 198.50 | +2.00 | +1.02% | 200.00 | 196.50 | 26,165,400 | 9.37 | 6.09 | — |
| 25 ก.พ. 69 | 200.00 | 196.50 | -4.50 | -2.24% | 201.00 | 194.50 | 47,259,100 | 9.28 | 6.15 | — |
| 24 ก.พ. 69 | 202.00 | 201.00 | 0.00 | 0.00% | 202.00 | 198.00 | 26,551,400 | 9.49 | 6.02 | — |
| 23 ก.พ. 69 | 204.00 | 201.00 | -4.00 | -1.95% | 206.00 | 199.50 | 20,454,700 | 9.49 | 6.02 | — |
| 20 ก.พ. 69 | 205.00 | 205.00 | 0.00 | 0.00% | 206.00 | 202.00 | 28,943,000 | 9.68 | 5.90 | — |
| 19 ก.พ. 69 | 206.00 | 205.00 | -2.00 | -0.97% | 208.00 | 204.00 | 24,341,400 | 9.68 | 5.90 | — |
| 18 ก.พ. 69 | 207.00 | 207.00 | +1.00 | +0.49% | 208.00 | 204.00 | 25,464,300 | 9.78 | 5.84 | — |
| 17 ก.พ. 69 | 199.00 | 206.00 | +7.00 | +3.52% | 208.00 | 198.50 | 24,697,500 | 9.73 | 5.87 | — |
| 16 ก.พ. 69 | 198.00 | 199.00 | +3.50 | +1.79% | 201.00 | 197.50 | 24,018,600 | 9.40 | 6.08 | — |
| 13 ก.พ. 69 | 198.00 | 195.50 | -3.00 | -1.51% | 199.00 | 195.50 | 22,214,300 | 9.23 | 6.19 | — |
| 12 ก.พ. 69 | 193.50 | 198.50 | +5.50 | +2.85% | 198.50 | 193.00 | 24,674,800 | 9.37 | 6.09 | — |
| 11 ก.พ. 69 | 193.50 | 193.00 | -1.50 | -0.77% | 194.00 | 192.00 | 17,419,400 | 9.11 | 6.27 | — |
| 10 ก.พ. 69 | 194.00 | 194.50 | +0.50 | +0.26% | 196.50 | 192.50 | 29,913,500 | 9.19 | 6.22 | — |
| 09 ก.พ. 69 | 190.00 | 194.00 | +5.50 | +2.92% | 194.00 | 189.00 | 26,289,900 | 9.16 | 6.23 | — |
| 06 ก.พ. 69 | 189.50 | 188.50 | -1.50 | -0.79% | 190.00 | 187.00 | 19,046,600 | 8.90 | 6.42 | — |
| 05 ก.พ. 69 | 190.50 | 190.00 | 0.00 | 0.00% | 190.50 | 188.50 | 11,503,100 | 8.97 | 6.36 | — |
| 04 ก.พ. 69 | 188.50 | 190.00 | +3.00 | +1.60% | 192.50 | 188.00 | 25,445,200 | 8.97 | 6.36 | — |
| 03 ก.พ. 69 | 188.00 | 187.00 | -0.50 | -0.27% | 189.00 | 187.00 | 9,845,700 | 8.83 | 6.47 | — |
| 02 ก.พ. 69 | 187.50 | 187.50 | -0.50 | -0.27% | 188.50 | 187.50 | 9,443,500 | 8.86 | 6.45 | — |
| 30 ม.ค. 69 | 190.00 | 188.00 | +1.00 | +0.53% | 190.00 | 188.00 | 11,205,000 | 8.88 | 6.43 | — |
| 29 ม.ค. 69 | 191.00 | 187.00 | -4.00 | -2.09% | 191.50 | 187.00 | 23,512,000 | 8.83 | 6.47 | — |
| 28 ม.ค. 69 | 192.00 | 191.00 | -1.00 | -0.52% | 192.00 | 189.50 | 8,690,900 | 9.02 | 6.33 | — |
| 27 ม.ค. 69 | 191.00 | 192.00 | +2.00 | +1.05% | 192.00 | 190.50 | 14,436,300 | 9.07 | 6.30 | — |
| 26 ม.ค. 69 | 190.00 | 190.00 | 0.00 | 0.00% | 191.00 | 189.50 | 11,354,200 | 8.97 | 6.36 | — |
| 23 ม.ค. 69 | 189.00 | 190.00 | +1.00 | +0.53% | 191.00 | 189.00 | 11,972,600 | 8.98 | 6.36 | — |
| 22 ม.ค. 69 | 189.00 | 189.00 | 0.00 | 0.00% | 190.50 | 188.50 | 22,801,200 | 8.94 | 6.39 | — |
| 21 ม.ค. 69 | 191.50 | 189.00 | -3.00 | -1.56% | 192.00 | 189.00 | 31,543,000 | 8.94 | 6.39 | — |
| 20 ม.ค. 69 | 192.50 | 192.00 | +0.50 | +0.26% | 193.50 | 191.50 | 8,187,400 | 9.09 | 6.29 | — |
| 19 ม.ค. 69 | 194.00 | 191.50 | -2.50 | -1.29% | 194.00 | 191.50 | 7,940,100 | 9.06 | 6.30 | — |
| 16 ม.ค. 69 | 192.00 | 194.00 | +2.50 | +1.31% | 194.00 | 191.50 | 12,399,700 | 9.18 | 6.22 | — |
| 15 ม.ค. 69 | 192.00 | 191.50 | -0.50 | -0.26% | 193.50 | 191.50 | 6,462,900 | 9.06 | 6.30 | — |
| 14 ม.ค. 69 | 191.00 | 192.00 | +0.50 | +0.26% | 192.50 | 188.50 | 13,028,900 | 9.09 | 6.29 | — |
| 13 ม.ค. 69 | 192.00 | 191.50 | 0.00 | 0.00% | 192.00 | 191.00 | 12,563,800 | 9.06 | 6.30 | — |
| 12 ม.ค. 69 | 192.00 | 191.50 | 0.00 | 0.00% | 192.50 | 190.00 | 9,513,700 | 9.06 | 6.30 | — |
| 09 ม.ค. 69 | 196.50 | 191.50 | -3.00 | -1.54% | 197.50 | 191.50 | 15,032,800 | 9.06 | 6.30 | — |
| 08 ม.ค. 69 | 192.00 | 194.50 | +3.00 | +1.57% | 196.00 | 191.50 | 12,425,400 | 9.20 | 6.20 | — |
| 07 ม.ค. 69 | 194.50 | 191.50 | -3.00 | -1.54% | 195.00 | 191.50 | 9,613,200 | 9.06 | 6.30 | — |
| 06 ม.ค. 69 | 192.00 | 194.50 | 0.00 | 0.00% | 194.50 | 192.00 | 7,356,300 | 9.20 | 6.20 | — |
| 05 ม.ค. 69 | 195.50 | 194.50 | 0.00 | 0.00% | 198.00 | 194.50 | 9,314,200 | 9.20 | 6.20 | — |
| 30 ธ.ค. 68 | 193.00 | 194.50 | +1.00 | +0.52% | 195.50 | 193.00 | 8,284,500 | 9.20 | 6.20 | — |
| 29 ธ.ค. 68 | 194.00 | 193.50 | -0.50 | -0.26% | 194.00 | 192.50 | 5,351,900 | 9.16 | 6.24 | — |
| 26 ธ.ค. 68 | 193.50 | 194.00 | +0.50 | +0.26% | 194.50 | 192.50 | 2,809,000 | 9.18 | 6.22 | — |
| 25 ธ.ค. 68 | 192.50 | 193.50 | +1.00 | +0.52% | 193.50 | 192.00 | 2,311,600 | 9.16 | 6.24 | — |
| 24 ธ.ค. 68 | 192.50 | 192.50 | 0.00 | 0.00% | 193.50 | 191.00 | 4,036,600 | 9.11 | 6.27 | — |
| 23 ธ.ค. 68 | 193.00 | 192.50 | 0.00 | 0.00% | 194.00 | 192.00 | 5,371,900 | 9.11 | 6.27 | — |
| 22 ธ.ค. 68 | 195.50 | 192.50 | -3.00 | -1.53% | 195.50 | 191.00 | 10,598,700 | 9.11 | 6.27 | — |
| 19 ธ.ค. 68 | 197.00 | 195.50 | -1.50 | -0.76% | 197.00 | 194.00 | 8,769,400 | 9.25 | 6.17 | — |
| 18 ธ.ค. 68 | 191.50 | 197.00 | +6.50 | +3.41% | 197.00 | 191.00 | 12,008,900 | 9.32 | 6.13 | — |
| 17 ธ.ค. 68 | 191.00 | 190.50 | 0.00 | 0.00% | 192.00 | 190.50 | 8,657,000 | 9.02 | 6.33 | — |
| 16 ธ.ค. 68 | 191.00 | 190.50 | -0.50 | -0.26% | 191.50 | 190.50 | 9,600,100 | 9.02 | 6.33 | — |
| 15 ธ.ค. 68 | 191.50 | 191.00 | -1.00 | -0.52% | 192.00 | 190.50 | 14,469,300 | 9.05 | 6.31 | — |
| 12 ธ.ค. 68 | 192.00 | 192.00 | -0.50 | -0.26% | 193.00 | 190.00 | 8,100,100 | 9.10 | 6.27 | — |
| 11 ธ.ค. 68 | 192.00 | 192.50 | +1.00 | +0.52% | 193.00 | 191.00 | 9,299,300 | 9.13 | 6.25 | — |
| 09 ธ.ค. 68 | 191.00 | 191.50 | 0.00 | 0.00% | 192.00 | 190.00 | 9,589,900 | 9.10 | 6.28 | — |
| 08 ธ.ค. 68 | 193.00 | 191.50 | +0.50 | +0.26% | 194.00 | 189.00 | 14,527,200 | 9.10 | 6.28 | — |
| 04 ธ.ค. 68 | 191.00 | 191.00 | 0.00 | 0.00% | 192.00 | 190.00 | 12,176,800 | 9.08 | 6.29 | — |
| 03 ธ.ค. 68 | 189.50 | 191.00 | +1.00 | +0.53% | 191.50 | 188.50 | 9,547,600 | 9.08 | 6.29 | — |
| 02 ธ.ค. 68 | 189.00 | 190.00 | +1.00 | +0.53% | 191.50 | 188.50 | 11,600,100 | 9.03 | 6.32 | — |
| 01 ธ.ค. 68 | 186.50 | 189.00 | +2.50 | +1.34% | 189.00 | 186.50 | 10,022,700 | 9.00 | 6.35 | — |
| 28 พ.ย. 68 | 187.50 | 186.50 | -0.50 | -0.27% | 188.00 | 186.00 | 6,779,900 | 8.88 | 6.43 | — |
| 27 พ.ย. 68 | 188.50 | 187.00 | -1.50 | -0.80% | 188.50 | 186.00 | 3,309,200 | 8.90 | 6.42 | — |
| 26 พ.ย. 68 | 189.00 | 188.50 | +0.50 | +0.27% | 189.00 | 187.50 | 4,964,300 | 8.97 | 6.37 | — |
| 25 พ.ย. 68 | 188.00 | 188.00 | 0.00 | 0.00% | 188.50 | 187.00 | 5,064,700 | 8.95 | 6.38 | — |
| 24 พ.ย. 68 | 186.50 | 188.00 | +1.50 | +0.80% | 188.50 | 186.00 | 12,197,500 | 8.95 | 6.38 | — |
| 21 พ.ย. 68 | 186.50 | 186.50 | -0.50 | -0.27% | 187.00 | 185.50 | 9,996,700 | 8.88 | 6.43 | — |
| 20 พ.ย. 68 | 185.50 | 187.00 | +2.00 | +1.08% | 187.50 | 184.50 | 7,739,300 | 8.90 | 6.42 | — |
| 19 พ.ย. 68 | 186.50 | 185.00 | -1.00 | -0.54% | 186.50 | 184.00 | 13,675,200 | 8.81 | 6.49 | — |
| 18 พ.ย. 68 | 185.00 | 186.00 | +0.50 | +0.27% | 186.50 | 184.00 | 12,373,000 | 8.85 | 6.45 | — |
| 17 พ.ย. 68 | 182.50 | 185.50 | +3.50 | +1.92% | 185.50 | 181.50 | 18,464,100 | 8.83 | 6.47 | — |
| 14 พ.ย. 68 | 182.00 | 182.00 | -0.50 | -0.27% | 183.00 | 181.50 | 7,668,100 | 8.66 | 6.59 | — |
| 13 พ.ย. 68 | 181.50 | 182.50 | +1.00 | +0.55% | 183.00 | 181.50 | 4,783,600 | 8.87 | 6.58 | — |
| 12 พ.ย. 68 | 181.00 | 181.50 | +0.50 | +0.28% | 182.00 | 180.50 | 5,912,200 | 8.82 | 6.61 | — |
| 11 พ.ย. 68 | 182.50 | 181.00 | -1.00 | -0.55% | 183.50 | 180.00 | 11,730,300 | 8.80 | 6.63 | — |
| 10 พ.ย. 68 | 180.50 | 182.00 | +2.00 | +1.11% | 182.50 | 180.00 | 10,172,700 | 8.85 | 6.59 | — |
| 07 พ.ย. 68 | 182.50 | 180.00 | -3.00 | -1.64% | 183.00 | 179.50 | 10,888,800 | 8.75 | 6.67 | — |
| 06 พ.ย. 68 | 183.00 | 183.00 | +0.50 | +0.27% | 184.00 | 181.00 | 13,291,000 | 8.90 | 6.56 | — |
| 05 พ.ย. 68 | 184.50 | 182.50 | -2.50 | -1.35% | 185.50 | 182.00 | 18,393,100 | 8.87 | 6.58 | — |
| 04 พ.ย. 68 | 186.50 | 185.00 | -2.50 | -1.33% | 188.50 | 184.50 | 14,676,100 | 8.99 | 6.49 | — |
| 03 พ.ย. 68 | 186.50 | 187.50 | +1.00 | +0.54% | 187.50 | 183.50 | 16,723,600 | 9.11 | 6.40 | — |
| 31 ต.ค. 68 | 184.50 | 186.50 | +1.00 | +0.54% | 188.00 | 184.50 | 15,976,000 | 9.07 | 6.43 | — |
| 30 ต.ค. 68 | 178.50 | 185.50 | +6.50 | +3.63% | 186.00 | 178.50 | 25,100,900 | 9.02 | 6.47 | — |
| 29 ต.ค. 68 | 180.00 | 179.00 | -1.50 | -0.83% | 180.00 | 178.50 | 11,505,100 | 8.70 | 6.70 | — |
| 28 ต.ค. 68 | 180.50 | 180.50 | 0.00 | 0.00% | 181.00 | 178.00 | 11,017,300 | 8.77 | 6.65 | — |
| 27 ต.ค. 68 | 183.00 | 180.50 | -2.50 | -1.37% | 183.00 | 180.50 | 20,416,402 | 8.77 | 6.65 | — |
| 24 ต.ค. 68 | 184.50 | 183.00 | +2.50 | +1.39% | 185.50 | 182.50 | 16,587,100 | 8.90 | 6.56 | — |
| 22 ต.ค. 68 | 178.00 | 180.50 | +3.00 | +1.69% | 182.00 | 177.00 | 29,234,800 | 8.77 | 6.65 | — |
| 21 ต.ค. 68 | 174.00 | 177.50 | +4.50 | +2.60% | 178.00 | 174.00 | 18,876,700 | 8.63 | 6.76 | — |
| 20 ต.ค. 68 | 173.00 | 173.00 | +1.50 | +0.87% | 173.50 | 171.00 | 5,588,800 | 8.41 | 6.94 | — |
| 17 ต.ค. 68 | 170.50 | 171.50 | +0.50 | +0.29% | 172.50 | 170.50 | 10,002,300 | 8.34 | 7.00 | — |
| 16 ต.ค. 68 | 172.00 | 171.00 | +0.50 | +0.29% | 173.00 | 170.00 | 13,185,400 | 8.31 | 7.02 | — |
| 15 ต.ค. 68 | 167.50 | 170.50 | +4.00 | +2.40% | 171.00 | 167.00 | 16,961,300 | 8.29 | 7.04 | — |
| 14 ต.ค. 68 | 166.50 | 166.50 | 0.00 | 0.00% | 167.00 | 166.00 | 10,279,300 | 8.09 | 7.21 | — |
| 10 ต.ค. 68 | 167.00 | 166.50 | 0.00 | 0.00% | 167.50 | 165.50 | 8,733,200 | 8.09 | 7.21 | — |
| 09 ต.ค. 68 | 167.00 | 166.50 | -1.00 | -0.60% | 167.00 | 166.00 | 6,000,000 | 8.09 | 7.21 | — |
| 08 ต.ค. 68 | 167.00 | 167.50 | +1.50 | +0.90% | 168.00 | 166.00 | 6,059,800 | 8.14 | 7.16 | — |
| 07 ต.ค. 68 | 165.50 | 166.00 | +1.00 | +0.61% | 166.50 | 165.00 | 4,442,900 | 8.07 | 7.23 | — |
| 06 ต.ค. 68 | 165.50 | 165.00 | -0.50 | -0.30% | 166.00 | 164.50 | 6,122,800 | 8.02 | 7.27 | — |
| 03 ต.ค. 68 | 165.50 | 165.50 | 0.00 | 0.00% | 166.00 | 165.00 | 4,818,400 | 8.05 | 7.25 | — |
| 02 ต.ค. 68 | 166.00 | 165.50 | 0.00 | 0.00% | 167.50 | 165.50 | 6,223,600 | 8.05 | 7.25 | — |
| 01 ต.ค. 68 | 166.50 | 165.50 | -2.00 | -1.19% | 167.00 | 165.00 | 6,692,700 | 8.05 | 7.25 | — |
| 30 ก.ย. 68 | 168.00 | 167.50 | -0.50 | -0.30% | 168.50 | 166.50 | 7,110,700 | 8.14 | 7.16 | — |
| 29 ก.ย. 68 | 167.50 | 168.00 | +2.00 | +1.20% | 169.00 | 166.50 | 10,578,500 | 8.17 | 7.14 | — |
| 26 ก.ย. 68 | 166.50 | 166.00 | -0.50 | -0.30% | 168.00 | 165.00 | 9,942,200 | 8.07 | 7.23 | — |
| 25 ก.ย. 68 | 164.00 | 166.50 | +3.50 | +2.15% | 166.50 | 163.50 | 9,107,200 | 8.09 | 7.21 | — |
| 24 ก.ย. 68 | 164.00 | 163.00 | 0.00 | 0.00% | 165.50 | 162.00 | 10,650,500 | 7.92 | 7.36 | — |
| 23 ก.ย. 68 | 163.50 | 163.00 | 0.00 | 0.00% | 164.50 | 162.50 | 5,782,100 | 7.92 | 7.36 | — |
| 22 ก.ย. 68 | 165.00 | 163.00 | -1.50 | -0.91% | 165.50 | 163.00 | 7,088,000 | 7.92 | 7.36 | — |
| 19 ก.ย. 68 | 163.50 | 164.50 | +2.00 | +1.23% | 165.50 | 163.00 | 6,677,100 | 8.00 | 7.29 | — |
| 18 ก.ย. 68 | 164.00 | 162.50 | -1.00 | -0.61% | 164.50 | 162.50 | 8,228,300 | 7.90 | 7.38 | — |
| 17 ก.ย. 68 | 165.00 | 163.50 | -0.50 | -0.30% | 165.00 | 163.00 | 16,865,300 | 7.95 | 7.34 | — |
| 16 ก.ย. 68 | 167.00 | 164.00 | -3.00 | -1.80% | 167.00 | 164.00 | 16,547,400 | 7.97 | 7.32 | — |
| 15 ก.ย. 68 | 166.50 | 167.00 | +1.00 | +0.60% | 168.00 | 165.50 | 6,309,800 | 8.12 | 7.19 | — |