บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
4.94
0.02 (0.40%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.64
/
สูงสุด
5.75
4.64
5.75
ราคาปัจจุบัน 4.94 ·
อยู่ที่ 27% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KCAR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 4.94 | 4.96 | 0.00 | 0.00% | 4.96 | 4.88 | 40,500 | 7.60 | 6.65 | — |
| 06 ส.ค. 69 | 4.98 | 4.96 | 0.00 | 0.00% | 4.98 | 4.90 | 17,100 | 7.60 | 6.65 | — |
| 05 ส.ค. 69 | 4.98 | 4.96 | 0.00 | 0.00% | 4.98 | 4.94 | 32,700 | 7.60 | 6.65 | — |
| 04 ส.ค. 69 | 4.94 | 4.96 | 0.00 | 0.00% | 4.96 | 4.94 | 46,500 | 7.60 | 6.65 | — |
| 03 ส.ค. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 4.96 | 4.94 | 13,000 | 7.60 | 6.65 | — |
| 31 ก.ค. 69 | 4.94 | 4.94 | +0.02 | +0.41% | 4.96 | 4.94 | 19,400 | 7.57 | 6.68 | — |
| 30 ก.ค. 69 | 4.94 | 4.92 | 0.00 | 0.00% | 4.94 | 4.90 | 19,300 | 7.54 | 6.71 | — |
| 27 ก.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 8,700 | 7.54 | 6.71 | — |
| 24 ก.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.90 | 17,300 | 7.51 | 6.73 | — |
| 23 ก.ค. 69 | 4.94 | 4.90 | -0.04 | -0.81% | 4.94 | 4.90 | 13,000 | 7.51 | 6.73 | — |
| 22 ก.ค. 69 | 4.94 | 4.94 | -0.04 | -0.80% | 4.96 | 4.94 | 10,300 | 7.57 | 6.68 | — |
| 21 ก.ค. 69 | 4.92 | 4.98 | +0.04 | +0.81% | 4.98 | 4.92 | 14,100 | 7.63 | 6.63 | — |
| 20 ก.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.94 | 4.92 | 69,500 | 7.57 | 6.68 | — |
| 17 ก.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.94 | 4.92 | 19,800 | 7.57 | 6.68 | — |
| 16 ก.ค. 69 | 4.92 | 4.94 | +0.02 | +0.41% | 4.96 | 4.92 | 25,400 | 7.57 | 6.68 | — |
| 15 ก.ค. 69 | 4.94 | 4.92 | 0.00 | 0.00% | 4.94 | 4.92 | 38,400 | 7.54 | 6.71 | — |
| 14 ก.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 22,500 | 7.54 | 6.71 | — |
| 13 ก.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 44,000 | 7.51 | 6.73 | — |
| 10 ก.ค. 69 | 4.88 | 4.88 | +0.02 | +0.41% | 4.90 | 4.86 | 18,300 | 7.48 | 6.76 | — |
| 09 ก.ค. 69 | 4.84 | 4.86 | +0.02 | +0.41% | 4.86 | 4.84 | 56,400 | 7.45 | 6.79 | — |
| 08 ก.ค. 69 | 4.88 | 4.84 | -0.04 | -0.82% | 4.88 | 4.84 | 41,800 | 7.42 | 6.82 | — |
| 07 ก.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 66,300 | 7.48 | 6.76 | — |
| 06 ก.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.88 | 35,200 | 7.48 | 6.76 | — |
| 03 ก.ค. 69 | 4.86 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 43,100 | 7.48 | 6.76 | — |
| 02 ก.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.88 | 4.84 | 38,400 | 7.48 | 6.76 | — |
| 01 ก.ค. 69 | 4.82 | 4.84 | +0.02 | +0.41% | 4.84 | 4.80 | 37,700 | 7.42 | 6.82 | — |
| 30 มิ.ย. 69 | 4.84 | 4.82 | -0.02 | -0.41% | 4.86 | 4.76 | 137,100 | 7.39 | 6.85 | — |
| 29 มิ.ย. 69 | 4.84 | 4.84 | +0.02 | +0.41% | 4.84 | 4.82 | 20,500 | 7.42 | 6.82 | — |
| 26 มิ.ย. 69 | 4.84 | 4.82 | +0.02 | +0.42% | 4.84 | 4.80 | 29,600 | 7.39 | 6.85 | — |
| 25 มิ.ย. 69 | 4.80 | 4.80 | +0.02 | +0.42% | 4.80 | 4.78 | 8,200 | 7.36 | 6.88 | — |
| 24 มิ.ย. 69 | 4.78 | 4.78 | -0.02 | -0.42% | 4.80 | 4.78 | 8,200 | 7.33 | 6.90 | — |
| 23 มิ.ย. 69 | 4.78 | 4.80 | +0.02 | +0.42% | 4.80 | 4.76 | 63,400 | 7.36 | 6.88 | — |
| 22 มิ.ย. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.78 | 4.76 | 33,600 | 7.33 | 6.90 | — |
| 19 มิ.ย. 69 | 4.76 | 4.78 | 0.00 | 0.00% | 4.78 | 4.76 | 22,600 | 7.33 | 6.90 | — |
| 18 มิ.ย. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.78 | 4.76 | 21,000 | 7.33 | 6.90 | — |
| 17 มิ.ย. 69 | 4.74 | 4.78 | +0.02 | +0.42% | 4.78 | 4.74 | 40,400 | 7.33 | 6.90 | — |
| 16 มิ.ย. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.76 | 4.74 | 20,000 | 7.30 | 6.93 | — |
| 15 มิ.ย. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 20,000 | 7.30 | 6.93 | — |
| 12 มิ.ย. 69 | 4.78 | 4.76 | 0.00 | 0.00% | 4.78 | 4.74 | 100,000 | 7.30 | 6.93 | — |
| 11 มิ.ย. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.78 | 4.76 | 20,000 | 7.30 | 6.93 | — |
| 10 มิ.ย. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.78 | 4.76 | 10,000 | 7.30 | 6.93 | — |
| 09 มิ.ย. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 30,000 | 7.33 | 6.90 | — |
| 08 มิ.ย. 69 | 4.80 | 4.78 | 0.00 | 0.00% | 4.80 | 4.76 | 20,000 | 7.33 | 6.90 | — |
| 05 มิ.ย. 69 | 4.74 | 4.78 | +0.02 | +0.42% | 4.78 | 4.74 | 20,000 | 7.33 | 6.90 | — |
| 04 มิ.ย. 69 | 4.80 | 4.76 | -0.04 | -0.83% | 4.80 | 4.76 | 70,000 | 7.30 | 6.93 | — |
| 02 มิ.ย. 69 | 4.78 | 4.80 | 0.00 | 0.00% | 4.80 | 4.78 | 40,000 | 7.36 | 6.88 | — |
| 29 พ.ค. 69 | 4.82 | 4.80 | -0.02 | -0.41% | 4.82 | 4.78 | 50,000 | 7.36 | 6.88 | — |
| 28 พ.ค. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.82 | 4.80 | 10,000 | 7.39 | 6.85 | — |
| 27 พ.ค. 69 | 4.84 | 4.82 | 0.00 | 0.00% | 4.90 | 4.78 | 270,000 | 7.39 | 6.85 | — |
| 26 พ.ค. 69 | 4.78 | 4.82 | +0.04 | +0.84% | 4.84 | 4.78 | 90,000 | 7.39 | 6.85 | — |
| 25 พ.ค. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.78 | 4.74 | 90,000 | 7.33 | 6.90 | — |
| 22 พ.ค. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.76 | 4.74 | 90,000 | 7.30 | 6.93 | — |
| 21 พ.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.76 | 4.74 | 60,000 | 7.30 | 6.93 | — |
| 20 พ.ค. 69 | 4.72 | 4.74 | 0.00 | 0.00% | 4.74 | 4.72 | 20,000 | 7.27 | 6.96 | — |
| 19 พ.ค. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.74 | 4.72 | 30,000 | 7.27 | 6.96 | — |
| 18 พ.ค. 69 | 4.70 | 4.72 | -0.02 | -0.42% | 4.72 | 4.70 | 10,000 | 7.24 | 6.99 | — |
| 15 พ.ค. 69 | 4.72 | 4.74 | 0.00 | 0.00% | 4.74 | 4.72 | 20,000 | 7.27 | 6.96 | — |
| 14 พ.ค. 69 | 4.76 | 4.74 | -0.02 | -0.42% | 4.76 | 4.72 | 21,800 | 7.01 | 6.96 | — |
| 13 พ.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.76 | 4.74 | 10,900 | 7.04 | 6.93 | — |
| 12 พ.ค. 69 | 4.70 | 4.74 | +0.02 | +0.42% | 4.74 | 4.70 | 20,200 | 7.01 | 6.96 | — |
| 11 พ.ค. 69 | 4.72 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 16,400 | 6.98 | 6.99 | — |
| 08 พ.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.72 | 4.70 | 26,200 | 6.95 | 7.02 | — |
| 07 พ.ค. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.72 | 4.70 | 37,900 | 6.95 | 7.02 | — |
| 06 พ.ค. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 17,500 | 6.98 | 6.99 | — |
| 05 พ.ค. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 16,500 | 6.98 | 6.99 | — |
| 30 เม.ย. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.72 | 4.70 | 52,700 | 6.95 | 7.02 | — |
| 29 เม.ย. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.72 | 4.70 | 14,400 | 6.98 | 6.99 | — |
| 28 เม.ย. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 16,500 | 6.98 | 6.99 | — |
| 27 เม.ย. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.72 | 4.68 | 28,500 | 6.95 | 7.02 | — |
| 24 เม.ย. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.70 | 4.68 | 10,500 | 6.95 | 7.02 | — |
| 23 เม.ย. 69 | 4.70 | 4.68 | -0.02 | -0.43% | 4.70 | 4.68 | 19,900 | 6.92 | 7.05 | — |
| 22 เม.ย. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.72 | 4.68 | 26,600 | 6.95 | 7.02 | — |
| 21 เม.ย. 69 | 4.70 | 4.72 | 0.00 | 0.00% | 4.72 | 4.70 | 13,800 | 6.98 | 6.99 | — |
| 20 เม.ย. 69 | 4.70 | 4.72 | 0.00 | 0.00% | 4.72 | 4.70 | 22,400 | 6.98 | 6.99 | — |
| 17 เม.ย. 69 | 4.72 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 21,300 | 6.98 | 6.99 | — |
| 10 เม.ย. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.74 | 4.70 | 17,600 | 7.01 | 6.96 | — |
| 09 เม.ย. 69 | 4.72 | 4.72 | -0.02 | -0.42% | 4.74 | 4.72 | 25,800 | 6.98 | 6.99 | — |
| 08 เม.ย. 69 | 4.74 | 4.74 | +0.02 | +0.42% | 4.76 | 4.72 | 35,600 | 7.01 | 6.96 | — |
| 07 เม.ย. 69 | 4.80 | 4.72 | -0.12 | -2.48% | 4.80 | 4.72 | 29,800 | 6.98 | 6.99 | — |
| 03 เม.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.86 | 4.80 | 23,800 | 7.16 | 6.82 | — |
| 02 เม.ย. 69 | 4.72 | 4.86 | +0.14 | +2.97% | 4.86 | 4.70 | 79,100 | 7.19 | 6.79 | — |
| 01 เม.ย. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.76 | 4.72 | 25,800 | 6.98 | 6.99 | — |
| 31 มี.ค. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 20,000 | 6.98 | 6.99 | — |
| 30 มี.ค. 69 | 4.64 | 4.70 | 0.00 | 0.00% | 4.70 | 4.64 | 13,500 | 6.95 | 7.02 | — |
| 27 มี.ค. 69 | 4.66 | 4.70 | +0.02 | +0.43% | 4.70 | 4.64 | 22,600 | 6.95 | 7.02 | — |
| 26 มี.ค. 69 | 4.68 | 4.68 | +0.02 | +0.43% | 4.70 | 4.68 | 9,300 | 6.92 | 7.05 | — |
| 25 มี.ค. 69 | 4.66 | 4.66 | 0.00 | 0.00% | 4.68 | 4.66 | 35,300 | 6.89 | 7.08 | — |
| 24 มี.ค. 69 | 4.74 | 4.66 | -0.08 | -1.69% | 4.74 | 4.64 | 45,500 | 6.89 | 7.08 | — |
| 23 มี.ค. 69 | 4.74 | 4.74 | -0.02 | -0.42% | 4.74 | 4.72 | 21,900 | 7.01 | 6.96 | — |
| 20 มี.ค. 69 | 4.80 | 4.76 | -0.02 | -0.42% | 4.80 | 4.76 | 22,100 | 7.04 | 6.93 | — |
| 19 มี.ค. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.80 | 4.76 | 18,400 | 7.07 | 6.90 | — |
| 18 มี.ค. 69 | 4.80 | 4.78 | -0.12 | -2.45% | 4.84 | 4.76 | 74,200 | 7.07 | 6.90 | — |
| 17 มี.ค. 69 | 4.90 | 4.90 | +0.04 | +0.82% | 4.90 | 4.86 | 198,500 | 7.25 | 6.73 | — |
| 16 มี.ค. 69 | 4.92 | 4.86 | -0.02 | -0.41% | 4.92 | 4.84 | 75,700 | 7.22 | 6.76 | — |
| 13 มี.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 107,300 | 7.22 | 6.76 | — |
| 12 มี.ค. 69 | 4.90 | 4.90 | +0.02 | +0.41% | 4.90 | 4.86 | 100,100 | 7.25 | 6.73 | — |
| 11 มี.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 38,500 | 7.22 | 6.76 | — |
| 10 มี.ค. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 5.05 | 4.86 | 143,500 | 7.25 | 6.73 | — |
| 09 มี.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 5.05 | 4.90 | 144,200 | 7.28 | 6.71 | — |
| 06 มี.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.86 | 33,700 | 7.25 | 6.73 | — |
| 05 มี.ค. 69 | 4.90 | 4.90 | +0.04 | +0.82% | 4.90 | 4.86 | 27,600 | 7.25 | 6.73 | — |
| 04 มี.ค. 69 | 4.98 | 4.86 | -0.14 | -2.80% | 4.98 | 4.80 | 153,100 | 7.19 | 6.79 | — |
| 02 มี.ค. 69 | 4.94 | 5.00 | -0.05 | -0.99% | 5.05 | 4.94 | 80,500 | 7.40 | 6.60 | — |
| 27 ก.พ. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 51,400 | 7.47 | 6.53 | — |
| 26 ก.พ. 69 | 5.20 | 5.10 | -0.10 | -1.92% | 5.25 | 5.10 | 178,500 | 7.54 | 6.47 | — |
| 25 ก.พ. 69 | 5.20 | 5.20 | -0.45 | -7.96% | 5.60 | 5.15 | 579,100 | 7.69 | 6.35 | — |
| 24 ก.พ. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 23,300 | 8.22 | 3.36 | — |
| 23 ก.พ. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 21,500 | 8.37 | 3.30 | — |
| 20 ก.พ. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 22,300 | 8.37 | 3.30 | — |
| 19 ก.พ. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 46,500 | 8.30 | 3.33 | — |
| 18 ก.พ. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 42,200 | 8.15 | 3.39 | — |
| 17 ก.พ. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 13,100 | 8.15 | 3.39 | — |
| 16 ก.พ. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.55 | 8,200 | 8.15 | 3.39 | — |
| 13 ก.พ. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 45,900 | 8.08 | 3.42 | — |
| 12 ก.พ. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 30,200 | 8.08 | 3.42 | — |
| 11 ก.พ. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 30,600 | 8.00 | 3.45 | — |
| 10 ก.พ. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 21,400 | 8.00 | 3.45 | — |
| 09 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 27,800 | 7.93 | 3.49 | — |
| 06 ก.พ. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 19,800 | 7.93 | 3.49 | — |
| 05 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 18,900 | 7.93 | 3.49 | — |
| 04 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 20,900 | 7.93 | 3.49 | — |
| 03 ก.พ. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 16,500 | 7.93 | 3.49 | — |
| 02 ก.พ. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 12,200 | 7.86 | 3.52 | — |
| 30 ม.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 17,500 | 7.86 | 3.52 | — |
| 29 ม.ค. 69 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 30,100 | 7.79 | 3.55 | — |
| 28 ม.ค. 69 | 5.45 | 5.35 | -0.10 | -1.83% | 5.45 | 5.35 | 18,600 | 7.79 | 3.55 | — |
| 27 ม.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 19,700 | 7.93 | 3.49 | — |
| 26 ม.ค. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 18,700 | 8.00 | 3.45 | — |
| 23 ม.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 27,400 | 8.00 | 3.45 | — |
| 22 ม.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 18,400 | 7.93 | 3.49 | — |
| 21 ม.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 28,000 | 7.93 | 3.49 | — |
| 20 ม.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 11,900 | 8.00 | 3.45 | — |
| 19 ม.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 13,400 | 8.00 | 3.45 | — |
| 16 ม.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 12,000 | 8.00 | 3.45 | — |
| 15 ม.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.35 | 41,600 | 7.93 | 3.49 | — |
| 14 ม.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.40 | 12,200 | 7.86 | 3.52 | — |
| 13 ม.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 28,600 | 7.79 | 3.55 | — |
| 12 ม.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 33,900 | 7.86 | 3.52 | — |
| 09 ม.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.35 | 17,700 | 7.86 | 3.52 | — |
| 08 ม.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 37,900 | 7.93 | 3.49 | — |
| 07 ม.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 18,700 | 7.86 | 3.52 | — |
| 06 ม.ค. 69 | 5.30 | 5.40 | +0.05 | +0.93% | 5.40 | 5.30 | 22,000 | 7.86 | 3.52 | — |
| 05 ม.ค. 69 | 5.30 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 21,300 | 7.79 | 3.55 | — |
| 30 ธ.ค. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.25 | 18,000 | 7.79 | 3.55 | — |
| 29 ธ.ค. 68 | 5.25 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 37,300 | 7.79 | 3.55 | — |
| 26 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 38,300 | 7.71 | 3.58 | — |
| 25 ธ.ค. 68 | 5.25 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 8,700 | 7.71 | 3.58 | — |
| 24 ธ.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 17,600 | 7.71 | 3.58 | — |
| 23 ธ.ค. 68 | 5.45 | 5.35 | +0.05 | +0.94% | 5.45 | 5.30 | 14,300 | 7.79 | 3.55 | — |
| 22 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.30 | 21,200 | 7.71 | 3.58 | — |
| 19 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 20,200 | 7.71 | 3.58 | — |
| 18 ธ.ค. 68 | 5.30 | 5.30 | -0.10 | -1.85% | 5.35 | 5.30 | 22,000 | 7.71 | 3.58 | — |
| 17 ธ.ค. 68 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 18,100 | 7.86 | 3.52 | — |
| 16 ธ.ค. 68 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 21,500 | 7.79 | 3.55 | — |
| 15 ธ.ค. 68 | 5.35 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 18,600 | 7.71 | 3.58 | — |
| 12 ธ.ค. 68 | 5.25 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 24,200 | 7.71 | 3.58 | — |
| 11 ธ.ค. 68 | 5.30 | 5.30 | -0.05 | -0.93% | 5.40 | 5.20 | 34,100 | 7.71 | 3.58 | — |
| 09 ธ.ค. 68 | 5.25 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 6,000 | 7.79 | 3.55 | — |
| 08 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 33,700 | 7.71 | 3.58 | — |
| 04 ธ.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 25,900 | 7.71 | 3.58 | — |
| 03 ธ.ค. 68 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 19,200 | 7.79 | 3.55 | — |
| 02 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.30 | 20,000 | 7.71 | 3.58 | — |
| 01 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 25,100 | 7.71 | 3.58 | — |
| 28 พ.ย. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 24,300 | 7.71 | 3.58 | — |
| 27 พ.ย. 68 | 5.25 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 17,000 | 7.71 | 3.58 | — |
| 26 พ.ย. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 16,400 | 7.71 | 3.58 | — |
| 25 พ.ย. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.30 | 9,600 | 7.71 | 3.58 | — |
| 24 พ.ย. 68 | 5.35 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 20,100 | 7.79 | 3.55 | — |
| 21 พ.ย. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.30 | 17,900 | 7.71 | 3.58 | — |
| 20 พ.ย. 68 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 16,300 | 7.79 | 3.55 | — |
| 19 พ.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 17,700 | 7.79 | 3.55 | — |
| 18 พ.ย. 68 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 18,900 | 7.79 | 3.55 | — |
| 17 พ.ย. 68 | 5.35 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 17,000 | 7.79 | 3.55 | — |
| 14 พ.ย. 68 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.30 | 30,300 | 7.86 | 3.52 | — |
| 13 พ.ย. 68 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 20,200 | 7.93 | 3.49 | — |
| 12 พ.ย. 68 | 5.40 | 5.45 | +0.10 | +1.87% | 5.55 | 5.35 | 91,300 | 7.93 | 3.49 | — |
| 11 พ.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 20,600 | 8.82 | 3.55 | — |
| 10 พ.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 16,900 | 8.82 | 3.55 | — |
| 07 พ.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 18,000 | 8.82 | 3.55 | — |
| 06 พ.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 24,200 | 8.82 | 3.55 | — |
| 05 พ.ย. 68 | 5.20 | 5.35 | +0.15 | +2.88% | 5.40 | 5.20 | 30,200 | 8.82 | 3.55 | — |
| 04 พ.ย. 68 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 18,400 | 8.58 | 3.65 | — |
| 03 พ.ย. 68 | 5.20 | 5.25 | 0.00 | 0.00% | 5.25 | 5.20 | 4,300 | 8.66 | 3.62 | — |
| 31 ต.ค. 68 | 5.25 | 5.25 | 0.00 | 0.00% | 5.25 | 5.20 | 8,300 | 8.66 | 3.62 | — |
| 30 ต.ค. 68 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.25 | 19,600 | 8.66 | 3.62 | — |
| 29 ต.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.20 | 21,200 | 8.74 | 3.58 | — |
| 28 ต.ค. 68 | 5.30 | 5.30 | -0.05 | -0.93% | 5.30 | 5.30 | 20,000 | 8.74 | 3.58 | — |
| 27 ต.ค. 68 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.35 | 18,500 | 8.82 | 3.55 | — |
| 24 ต.ค. 68 | 5.25 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 28,400 | 8.74 | 3.58 | — |
| 22 ต.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.15 | 37,400 | 8.74 | 3.58 | — |
| 21 ต.ค. 68 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 14,700 | 8.82 | 3.55 | — |
| 20 ต.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.30 | 22,100 | 8.74 | 3.58 | — |
| 17 ต.ค. 68 | 5.35 | 5.30 | -0.10 | -1.85% | 5.35 | 5.20 | 36,800 | 8.74 | 3.58 | — |
| 16 ต.ค. 68 | 5.50 | 5.40 | +0.05 | +0.93% | 5.50 | 5.40 | 17,500 | 8.91 | 3.52 | — |
| 15 ต.ค. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 24,000 | 8.82 | 3.55 | — |
| 14 ต.ค. 68 | 5.35 | 5.35 | -0.05 | -0.93% | 5.35 | 5.30 | 21,200 | 8.82 | 3.55 | — |