บริษัท น้ำตาลครบุรี จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
6.40
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.25
/
สูงสุด
6.70
5.25
6.70
ราคาปัจจุบัน 6.40 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KBS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.40 | 6.15 | 237,000 | 13.73 | 7.81 | — |
| 17 ก.ย. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.35 | 78,500 | 13.73 | 7.81 | — |
| 16 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.35 | 109,200 | 13.84 | 7.75 | — |
| 15 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.55 | 6.40 | 150,600 | 13.84 | 7.75 | — |
| 14 ก.ย. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.45 | 169,500 | 13.95 | 7.69 | — |
| 11 ก.ย. 69 | 6.55 | 6.60 | +0.20 | +3.13% | 6.70 | 6.45 | 648,300 | 14.16 | 7.58 | — |
| 10 ก.ย. 69 | 6.55 | 6.40 | -0.15 | -2.29% | 6.55 | 6.40 | 290,900 | 13.73 | 7.81 | — |
| 09 ก.ย. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.55 | 6.45 | 113,800 | 14.05 | 7.63 | — |
| 08 ก.ย. 69 | 6.55 | 6.50 | +0.05 | +0.78% | 6.60 | 6.40 | 254,500 | 13.95 | 7.69 | — |
| 07 ก.ย. 69 | 6.55 | 6.45 | -0.05 | -0.77% | 6.55 | 6.40 | 54,500 | 13.84 | 7.75 | — |
| 04 ก.ย. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.60 | 6.40 | 321,300 | 13.95 | 7.69 | — |
| 03 ก.ย. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.55 | 6.45 | 140,400 | 13.84 | 7.75 | — |
| 02 ก.ย. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.50 | 6.35 | 293,900 | 13.73 | 7.81 | — |
| 01 ก.ย. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.45 | 6.30 | 151,300 | 13.62 | 7.87 | — |
| 31 ส.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.45 | 6.35 | 36,500 | 13.62 | 7.87 | — |
| 28 ส.ค. 69 | 6.45 | 6.35 | 0.00 | 0.00% | 6.45 | 6.35 | 121,700 | 13.62 | 7.87 | — |
| 27 ส.ค. 69 | 6.30 | 6.35 | +0.05 | +0.79% | 6.40 | 6.30 | 174,400 | 13.62 | 7.87 | — |
| 26 ส.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 149,500 | 13.52 | 7.94 | — |
| 25 ส.ค. 69 | 6.35 | 6.25 | -0.15 | -2.34% | 6.40 | 6.25 | 152,700 | 13.41 | 8.00 | — |
| 24 ส.ค. 69 | 6.50 | 6.40 | -0.05 | -0.78% | 6.50 | 6.30 | 216,800 | 13.73 | 7.81 | — |
| 21 ส.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.35 | 498,800 | 13.84 | 7.75 | — |
| 20 ส.ค. 69 | 6.35 | 6.45 | +0.05 | +0.78% | 6.55 | 6.35 | 1,271,700 | 13.84 | 7.75 | — |
| 19 ส.ค. 69 | 6.20 | 6.40 | +0.15 | +2.40% | 6.55 | 6.20 | 2,322,600 | 13.73 | 7.81 | — |
| 18 ส.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 460,600 | 13.41 | 8.00 | — |
| 17 ส.ค. 69 | 6.25 | 6.15 | -0.05 | -0.81% | 6.25 | 6.10 | 413,600 | 13.20 | 8.13 | — |
| 14 ส.ค. 69 | 6.00 | 6.20 | +0.20 | +3.33% | 6.25 | 6.00 | 1,139,700 | 13.30 | 8.06 | — |
| 13 ส.ค. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 286,600 | 12.87 | 8.33 | — |
| 11 ส.ค. 69 | 6.00 | 6.05 | -0.05 | -0.82% | 6.15 | 5.90 | 702,100 | 12.98 | 8.26 | — |
| 10 ส.ค. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.15 | 6.00 | 359,400 | 7.30 | 8.20 | — |
| 07 ส.ค. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 229,500 | 7.18 | 8.33 | — |
| 06 ส.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 86,100 | 7.24 | 8.26 | — |
| 05 ส.ค. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 214,300 | 7.18 | 8.33 | — |
| 04 ส.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 108,500 | 7.24 | 8.26 | — |
| 03 ส.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 102,600 | 7.24 | 8.26 | — |
| 31 ก.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 154,100 | 7.24 | 8.26 | — |
| 30 ก.ค. 69 | 6.10 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 56,000 | 7.24 | 8.26 | — |
| 27 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 128,600 | 7.18 | 8.33 | — |
| 24 ก.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.90 | 110,500 | 7.24 | 8.26 | — |
| 23 ก.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 217,900 | 7.24 | 8.26 | — |
| 22 ก.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 430,100 | 7.24 | 8.26 | — |
| 21 ก.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 122,000 | 7.30 | 8.20 | — |
| 20 ก.ค. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 171,600 | 7.24 | 8.26 | — |
| 17 ก.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 221,900 | 7.24 | 8.26 | — |
| 16 ก.ค. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.15 | 6.00 | 481,600 | 7.30 | 8.20 | — |
| 15 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 167,000 | 7.18 | 8.33 | — |
| 14 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 37,700 | 7.18 | 8.33 | — |
| 13 ก.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 195,500 | 7.18 | 8.33 | — |
| 10 ก.ค. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 253,400 | 7.12 | 8.40 | — |
| 09 ก.ค. 69 | 5.80 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 85,100 | 7.00 | 8.55 | — |
| 08 ก.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.85 | 62,200 | 7.00 | 8.55 | — |
| 07 ก.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.90 | 5.85 | 95,700 | 7.06 | 8.47 | — |
| 06 ก.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 78,400 | 7.00 | 8.55 | — |
| 03 ก.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 175,100 | 7.00 | 8.55 | — |
| 02 ก.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 160,400 | 6.94 | 8.62 | — |
| 01 ก.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 166,000 | 6.94 | 8.62 | — |
| 30 มิ.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 166,200 | 6.94 | 8.62 | — |
| 29 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 124,600 | 6.94 | 8.62 | — |
| 26 มิ.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 102,300 | 6.94 | 8.62 | — |
| 25 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 122,200 | 6.94 | 8.62 | — |
| 24 มิ.ย. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 43,300 | 6.88 | 8.70 | — |
| 23 มิ.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.75 | 126,200 | 6.88 | 8.70 | — |
| 22 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 88,500 | 6.94 | 8.62 | — |
| 19 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 242,600 | 6.94 | 8.62 | — |
| 18 มิ.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 319,400 | 6.94 | 8.62 | — |
| 17 มิ.ย. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.90 | 5.80 | 332,900 | 6.94 | 8.62 | — |
| 16 มิ.ย. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 110,000 | 6.88 | 8.70 | — |
| 15 มิ.ย. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 110,000 | 6.82 | 8.77 | — |
| 12 มิ.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 190,000 | 6.88 | 8.70 | — |
| 11 มิ.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.70 | 180,000 | 6.82 | 8.77 | — |
| 10 มิ.ย. 69 | 5.70 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 260,000 | 6.76 | 8.85 | — |
| 09 มิ.ย. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 70,000 | 6.88 | 8.70 | — |
| 08 มิ.ย. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 540,000 | 6.88 | 8.70 | — |
| 05 มิ.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 390,000 | 6.82 | 8.77 | — |
| 04 มิ.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 170,000 | 6.82 | 8.77 | — |
| 02 มิ.ย. 69 | 5.70 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 80,000 | 6.76 | 8.85 | — |
| 29 พ.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.70 | 5.60 | 160,000 | 6.70 | 8.93 | — |
| 28 พ.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.65 | 90,000 | 6.82 | 8.77 | — |
| 27 พ.ค. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 360,000 | 6.76 | 8.85 | — |
| 26 พ.ค. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 870,000 | 6.76 | 8.85 | — |
| 25 พ.ค. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 170,000 | 6.76 | 8.85 | — |
| 22 พ.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 90,000 | 6.76 | 8.85 | — |
| 21 พ.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 60,000 | 6.82 | 8.77 | — |
| 20 พ.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.55 | 270,000 | 6.76 | 8.85 | — |
| 19 พ.ค. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 80,000 | 6.76 | 8.85 | — |
| 18 พ.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.65 | 250,000 | 6.82 | 8.77 | — |
| 15 พ.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 440,000 | 6.82 | 8.77 | — |
| 14 พ.ค. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.70 | 5.55 | 434,900 | 6.76 | 8.85 | — |
| 13 พ.ค. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 350,800 | 6.64 | 9.01 | — |
| 12 พ.ค. 69 | 5.40 | 5.50 | +0.05 | +0.92% | 5.50 | 5.35 | 410,900 | 6.58 | 9.09 | — |
| 11 พ.ค. 69 | 5.35 | 5.45 | 0.00 | 0.00% | 5.45 | 5.35 | 143,900 | 5.34 | 9.17 | — |
| 08 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 80,900 | 5.34 | 9.17 | — |
| 07 พ.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 99,300 | 5.29 | 9.26 | — |
| 06 พ.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 190,800 | 5.34 | 9.17 | — |
| 05 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 120,200 | 5.34 | 9.17 | — |
| 30 เม.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.30 | 209,700 | 5.29 | 9.26 | — |
| 29 เม.ย. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 585,600 | 5.24 | 9.35 | — |
| 28 เม.ย. 69 | 5.45 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 502,800 | 5.19 | 9.43 | — |
| 27 เม.ย. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 64,300 | 5.29 | 9.26 | — |
| 24 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 108,200 | 5.34 | 9.17 | — |
| 23 เม.ย. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.50 | 5.40 | 173,000 | 5.34 | 9.17 | — |
| 22 เม.ย. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.55 | 5.40 | 363,600 | 5.29 | 9.26 | — |
| 21 เม.ย. 69 | 5.55 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 328,100 | 5.34 | 9.17 | — |
| 20 เม.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 191,700 | 5.34 | 9.17 | — |
| 17 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 176,700 | 5.34 | 9.17 | — |
| 10 เม.ย. 69 | 5.60 | 5.50 | -0.05 | -0.90% | 5.70 | 5.40 | 825,100 | 5.39 | 9.09 | — |
| 09 เม.ย. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 490,400 | 5.44 | 9.01 | — |
| 08 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 324,100 | 5.49 | 8.93 | — |
| 07 เม.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.60 | 346,700 | 5.49 | 8.93 | — |
| 03 เม.ย. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.85 | 5.60 | 512,300 | 5.54 | 8.85 | — |
| 02 เม.ย. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.90 | 5.75 | 96,800 | 5.63 | 8.70 | — |
| 01 เม.ย. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 264,700 | 5.73 | 8.55 | — |
| 31 มี.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 339,500 | 5.78 | 8.47 | — |
| 30 มี.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.80 | 133,700 | 5.78 | 8.47 | — |
| 27 มี.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.95 | 5.80 | 234,900 | 5.78 | 8.47 | — |
| 26 มี.ค. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 5.90 | 5.80 | 339,600 | 5.68 | 8.62 | — |
| 25 มี.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 568,000 | 5.73 | 8.55 | — |
| 24 มี.ค. 69 | 5.90 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 409,600 | 5.73 | 8.55 | — |
| 23 มี.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.10 | 5.85 | 1,166,700 | 5.83 | 8.40 | — |
| 20 มี.ค. 69 | 5.75 | 5.95 | +0.20 | +3.48% | 6.00 | 5.75 | 1,354,900 | 5.83 | 8.40 | — |
| 19 มี.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 444,900 | 5.63 | 8.70 | — |
| 18 มี.ค. 69 | 5.65 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 753,900 | 5.58 | 8.77 | — |
| 17 มี.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.75 | 5.60 | 480,500 | 5.49 | 8.93 | — |
| 16 มี.ค. 69 | 5.50 | 5.60 | +0.05 | +0.90% | 5.70 | 5.50 | 688,100 | 5.44 | 9.01 | — |
| 13 มี.ค. 69 | 5.50 | 5.55 | -0.50 | -8.26% | 5.55 | 5.45 | 1,720,400 | 5.44 | 9.01 | — |
| 12 มี.ค. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.05 | 1,677,500 | 5.93 | 8.26 | — |
| 11 มี.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 628,800 | 6.02 | 8.13 | — |
| 10 มี.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 671,600 | 6.02 | 8.13 | — |
| 09 มี.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.10 | 5.95 | 629,500 | 5.98 | 8.20 | — |
| 06 มี.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 5.90 | 244,700 | 5.93 | 8.26 | — |
| 05 มี.ค. 69 | 5.95 | 6.00 | +0.10 | +1.69% | 6.05 | 5.95 | 302,100 | 5.88 | 8.33 | — |
| 04 มี.ค. 69 | 5.90 | 5.90 | -0.05 | -0.84% | 5.95 | 5.80 | 1,087,500 | 5.78 | 8.47 | — |
| 02 มี.ค. 69 | 6.00 | 5.95 | -0.10 | -1.65% | 6.00 | 5.90 | 995,600 | 5.83 | 8.40 | — |
| 27 ก.พ. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 422,400 | 5.93 | 8.26 | — |
| 26 ก.พ. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 551,500 | 5.88 | 8.33 | — |
| 25 ก.พ. 69 | 5.90 | 6.00 | +0.05 | +0.84% | 6.05 | 5.85 | 1,097,000 | 5.88 | 8.33 | — |
| 24 ก.พ. 69 | 6.05 | 5.95 | -0.25 | -4.03% | 6.05 | 5.85 | 2,316,100 | 5.83 | 8.40 | — |
| 23 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 239,300 | 4.99 | 11.29 | — |
| 20 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 378,300 | 4.99 | 11.29 | — |
| 19 ก.พ. 69 | 6.10 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 219,100 | 4.99 | 11.29 | — |
| 18 ก.พ. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 342,700 | 4.95 | 11.38 | — |
| 17 ก.พ. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 478,400 | 4.91 | 11.48 | — |
| 16 ก.พ. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.00 | 783,900 | 4.95 | 11.38 | — |
| 13 ก.พ. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 591,200 | 4.87 | 11.57 | — |
| 12 ก.พ. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.15 | 6.05 | 600,100 | 4.87 | 11.57 | — |
| 11 ก.พ. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 333,500 | 4.87 | 11.57 | — |
| 10 ก.พ. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.05 | 146,300 | 4.91 | 11.48 | — |
| 09 ก.พ. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 68,200 | 4.95 | 11.38 | — |
| 06 ก.พ. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 319,500 | 4.95 | 11.38 | — |
| 05 ก.พ. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 183,800 | 4.91 | 11.48 | — |
| 04 ก.พ. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 142,500 | 4.91 | 11.48 | — |
| 03 ก.พ. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.10 | 6.00 | 111,300 | 4.91 | 11.48 | — |
| 02 ก.พ. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 92,300 | 4.91 | 11.48 | — |
| 30 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 5.95 | 291,000 | 4.87 | 11.57 | — |
| 29 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.90 | 284,800 | 4.87 | 11.57 | — |
| 28 ม.ค. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.05 | 5.95 | 74,200 | 4.87 | 11.57 | — |
| 27 ม.ค. 69 | 5.90 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 85,300 | 4.79 | 11.76 | — |
| 26 ม.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.90 | 416,900 | 4.83 | 11.67 | — |
| 23 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 137,400 | 4.87 | 11.57 | — |
| 22 ม.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 86,700 | 4.87 | 11.57 | — |
| 21 ม.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 117,800 | 4.91 | 11.48 | — |
| 20 ม.ค. 69 | 6.05 | 6.10 | -0.05 | -0.81% | 6.20 | 6.05 | 407,900 | 4.91 | 11.48 | — |
| 19 ม.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 261,600 | 4.95 | 11.38 | — |
| 16 ม.ค. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.10 | 5.95 | 658,400 | 4.87 | 11.57 | — |
| 15 ม.ค. 69 | 5.80 | 5.95 | +0.10 | +1.71% | 5.95 | 5.80 | 147,900 | 4.79 | 11.76 | — |
| 14 ม.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.70 | 162,100 | 4.71 | 11.97 | — |
| 13 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 210,800 | 4.67 | 12.07 | — |
| 12 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 100,700 | 4.67 | 12.07 | — |
| 09 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 332,400 | 4.67 | 12.07 | — |
| 08 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 181,900 | 4.67 | 12.07 | — |
| 07 ม.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 187,400 | 4.67 | 12.07 | — |
| 06 ม.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 251,800 | 4.63 | 12.17 | — |
| 05 ม.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 232,600 | 4.63 | 12.17 | — |
| 30 ธ.ค. 68 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 59,400 | 4.63 | 12.17 | — |
| 29 ธ.ค. 68 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 108,200 | 4.63 | 12.17 | — |
| 26 ธ.ค. 68 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 64,900 | 4.63 | 12.17 | — |
| 25 ธ.ค. 68 | 5.75 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 22,300 | 4.63 | 12.17 | — |
| 24 ธ.ค. 68 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 142,300 | 4.59 | 12.28 | — |
| 23 ธ.ค. 68 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.75 | 217,600 | 4.63 | 12.17 | — |
| 22 ธ.ค. 68 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 180,000 | 4.71 | 11.97 | — |
| 19 ธ.ค. 68 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 168,100 | 4.67 | 12.07 | — |
| 18 ธ.ค. 68 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 151,800 | 4.63 | 12.17 | — |
| 17 ธ.ค. 68 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 119,200 | 4.63 | 12.17 | — |
| 16 ธ.ค. 68 | 5.65 | 5.75 | +0.10 | +1.77% | 5.75 | 5.60 | 262,800 | 4.63 | 12.17 | — |
| 15 ธ.ค. 68 | 5.60 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 196,500 | 4.55 | 12.39 | — |
| 12 ธ.ค. 68 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 67,400 | 4.47 | 12.61 | — |
| 11 ธ.ค. 68 | 5.55 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 120,600 | 4.47 | 12.61 | — |
| 09 ธ.ค. 68 | 5.50 | 5.50 | 0.00 | 0.00% | 5.60 | 5.50 | 141,800 | 4.43 | 12.73 | — |
| 08 ธ.ค. 68 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 143,200 | 4.43 | 12.73 | — |
| 04 ธ.ค. 68 | 5.35 | 5.50 | +0.15 | +2.80% | 5.50 | 5.35 | 198,600 | 4.43 | 12.73 | — |
| 03 ธ.ค. 68 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 55,200 | 4.31 | 13.08 | — |
| 02 ธ.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.30 | 36,900 | 4.27 | 13.21 | — |
| 01 ธ.ค. 68 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 47,900 | 4.31 | 13.08 | — |
| 28 พ.ย. 68 | 5.25 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 55,700 | 4.27 | 13.21 | — |
| 27 พ.ย. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 92,500 | 4.27 | 13.21 | — |
| 26 พ.ย. 68 | 5.30 | 5.35 | +0.10 | +1.90% | 5.35 | 5.30 | 86,000 | 4.31 | 13.08 | — |
| 25 พ.ย. 68 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 28,900 | 4.23 | 13.33 | — |