บริษัท เคซีอี อีเลคโทรนิคส์ จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
58.25
8.00 (12.08%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
16.00
/
สูงสุด
81.50
16.00
81.50
ราคาปัจจุบัน 58.25 ·
อยู่ที่ 65% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KCE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 62.75 | 58.25 | -8.00 | -12.08% | 63.75 | 58.25 | 109,294,200 | 61.58 | 2.06 | — |
| 05 พ.ย. 69 | 69.00 | 66.25 | -4.00 | -5.69% | 69.00 | 66.00 | 43,108,600 | 84.12 | 1.81 | — |
| 04 พ.ย. 69 | 65.50 | 70.25 | +3.75 | +5.64% | 71.25 | 64.75 | 48,348,300 | 89.20 | 1.71 | — |
| 03 พ.ย. 69 | 71.00 | 66.50 | -5.00 | -6.99% | 71.50 | 66.25 | 30,956,100 | 84.44 | 1.80 | — |
| 02 พ.ย. 69 | 68.75 | 71.50 | +2.75 | +4.00% | 72.25 | 68.50 | 23,177,500 | 90.79 | 1.68 | — |
| 30 ต.ค. 69 | 66.00 | 68.75 | -0.75 | -1.08% | 68.75 | 65.50 | 42,835,100 | 87.30 | 1.75 | — |
| 29 ต.ค. 69 | 73.00 | 69.50 | -4.00 | -5.44% | 73.00 | 69.50 | 22,151,600 | 88.25 | 1.73 | — |
| 28 ต.ค. 69 | 70.25 | 73.50 | +3.75 | +5.38% | 73.75 | 70.25 | 22,034,400 | 93.33 | 1.63 | — |
| 27 ต.ค. 69 | 71.00 | 69.75 | 0.00 | 0.00% | 71.50 | 69.00 | 25,358,000 | 88.57 | 1.72 | — |
| 26 ต.ค. 69 | 69.00 | 69.75 | -1.00 | -1.41% | 70.25 | 67.75 | 18,485,900 | 88.57 | 1.72 | — |
| 22 ต.ค. 69 | 71.25 | 70.75 | -0.75 | -1.05% | 72.50 | 70.75 | 12,704,200 | 89.84 | 1.70 | — |
| 21 ต.ค. 69 | 71.25 | 71.50 | +0.50 | +0.70% | 71.75 | 68.50 | 25,584,400 | 90.79 | 1.68 | — |
| 20 ต.ค. 69 | 72.50 | 71.00 | -1.00 | -1.39% | 74.00 | 71.00 | 17,852,100 | 90.16 | 1.69 | — |
| 19 ต.ค. 69 | 75.25 | 72.00 | -2.75 | -3.68% | 75.25 | 71.00 | 24,820,000 | 91.43 | 1.67 | — |
| 15 ต.ค. 69 | 75.25 | 74.75 | -2.50 | -3.24% | 76.00 | 74.50 | 15,021,900 | 94.92 | 1.61 | — |
| 14 ต.ค. 69 | 73.50 | 77.25 | +1.50 | +1.98% | 77.50 | 73.50 | 21,320,000 | 98.09 | 1.55 | — |
| 12 ต.ค. 69 | 78.75 | 75.75 | -3.00 | -3.81% | 78.75 | 75.00 | 14,042,000 | 96.19 | 1.58 | — |
| 09 ต.ค. 69 | 76.75 | 78.75 | +1.00 | +1.29% | 78.75 | 76.25 | 14,509,900 | 100.00 | 1.52 | — |
| 08 ต.ค. 69 | 81.00 | 77.75 | -2.00 | -2.51% | 81.00 | 77.25 | 22,223,800 | 98.73 | 1.54 | — |
| 07 ต.ค. 69 | 78.25 | 79.75 | +1.75 | +2.24% | 81.50 | 78.00 | 32,788,100 | 101.27 | 1.50 | — |
| 06 ต.ค. 69 | 76.75 | 78.00 | +1.25 | +1.63% | 78.75 | 76.25 | 27,961,500 | 99.04 | 1.54 | — |
| 05 ต.ค. 69 | 76.25 | 76.75 | +1.75 | +2.33% | 77.00 | 75.25 | 20,010,500 | 97.46 | 1.56 | — |
| 02 ต.ค. 69 | 76.25 | 75.00 | -1.25 | -1.64% | 76.75 | 74.00 | 22,956,000 | 95.24 | 1.60 | — |
| 01 ต.ค. 69 | 76.50 | 76.25 | 0.00 | 0.00% | 78.00 | 75.75 | 32,909,700 | 96.82 | 1.57 | — |
| 30 ก.ย. 69 | 79.00 | 76.25 | +1.00 | +1.33% | 79.75 | 74.00 | 70,015,700 | 96.82 | 1.57 | — |
| 29 ก.ย. 69 | 71.25 | 75.25 | +7.50 | +11.07% | 75.50 | 71.25 | 50,075,800 | 95.55 | 1.59 | — |
| 28 ก.ย. 69 | 66.00 | 67.75 | +1.50 | +2.26% | 68.00 | 66.00 | 10,253,900 | 86.03 | 1.77 | — |
| 25 ก.ย. 69 | 67.25 | 66.25 | -0.75 | -1.12% | 67.75 | 66.25 | 9,712,200 | 84.12 | 1.81 | — |
| 24 ก.ย. 69 | 67.50 | 67.00 | -0.50 | -0.74% | 68.25 | 66.50 | 12,702,400 | 85.08 | 1.79 | — |
| 23 ก.ย. 69 | 67.25 | 67.50 | +0.50 | +0.75% | 69.50 | 66.00 | 33,271,500 | 85.71 | 1.78 | — |
| 22 ก.ย. 69 | 67.50 | 67.00 | -0.25 | -0.37% | 68.00 | 66.25 | 17,129,600 | 85.08 | 1.79 | — |
| 21 ก.ย. 69 | 65.50 | 67.25 | +2.25 | +3.46% | 67.25 | 65.00 | 16,978,200 | 85.39 | 1.78 | — |
| 18 ก.ย. 69 | 65.00 | 65.00 | 0.00 | 0.00% | 66.00 | 64.25 | 17,994,400 | 82.54 | 1.85 | — |
| 17 ก.ย. 69 | 65.75 | 65.00 | 0.00 | 0.00% | 66.25 | 64.25 | 16,761,800 | 82.54 | 1.85 | — |
| 16 ก.ย. 69 | 66.50 | 65.00 | -1.50 | -2.26% | 67.50 | 64.25 | 17,432,200 | 82.54 | 1.85 | — |
| 15 ก.ย. 69 | 66.25 | 66.50 | +0.75 | +1.14% | 67.75 | 65.50 | 32,991,000 | 84.44 | 1.80 | — |
| 14 ก.ย. 69 | 61.00 | 65.75 | -0.25 | -0.38% | 66.75 | 61.00 | 34,115,300 | 83.49 | 1.83 | — |
| 11 ก.ย. 69 | 59.75 | 66.00 | +7.50 | +12.82% | 66.75 | 59.50 | 98,516,800 | 83.81 | 1.82 | — |
| 10 ก.ย. 69 | 56.25 | 58.50 | +2.25 | +4.00% | 59.50 | 56.25 | 32,619,800 | 74.28 | 2.05 | — |
| 09 ก.ย. 69 | 56.00 | 56.25 | +1.25 | +2.27% | 57.25 | 55.75 | 19,527,400 | 71.43 | 2.13 | — |
| 08 ก.ย. 69 | 56.25 | 55.00 | -1.25 | -2.22% | 56.50 | 54.50 | 16,138,000 | 69.84 | 2.18 | — |
| 07 ก.ย. 69 | 57.75 | 56.25 | -1.00 | -1.75% | 57.75 | 55.50 | 23,044,100 | 71.43 | 2.13 | — |
| 04 ก.ย. 69 | 58.00 | 57.25 | 0.00 | 0.00% | 58.50 | 56.50 | 22,436,700 | 72.70 | 2.10 | — |
| 03 ก.ย. 69 | 59.50 | 57.25 | -1.25 | -2.14% | 60.00 | 57.00 | 24,390,900 | 72.70 | 2.10 | — |
| 02 ก.ย. 69 | 57.75 | 58.50 | +0.75 | +1.30% | 59.75 | 57.50 | 22,585,700 | 74.28 | 2.05 | — |
| 01 ก.ย. 69 | 60.75 | 57.75 | -2.75 | -4.55% | 60.75 | 57.25 | 35,929,400 | 73.33 | 2.08 | — |
| 31 ส.ค. 69 | 56.75 | 60.50 | +3.50 | +6.14% | 60.50 | 56.75 | 42,568,500 | 76.82 | 1.98 | — |
| 28 ส.ค. 69 | 56.50 | 57.00 | +0.25 | +0.44% | 58.50 | 56.25 | 25,242,900 | 72.38 | 2.11 | — |
| 27 ส.ค. 69 | 55.25 | 56.75 | +2.25 | +4.13% | 57.00 | 55.25 | 24,654,600 | 72.06 | 2.11 | — |
| 26 ส.ค. 69 | 55.50 | 54.50 | -0.75 | -1.36% | 55.75 | 54.25 | 19,999,900 | 69.20 | 2.20 | — |
| 25 ส.ค. 69 | 54.75 | 55.25 | +0.50 | +0.91% | 55.50 | 54.00 | 14,402,400 | 70.16 | 2.17 | — |
| 24 ส.ค. 69 | 54.25 | 54.75 | -0.50 | -0.90% | 55.50 | 53.75 | 13,514,400 | 69.52 | 2.19 | — |
| 21 ส.ค. 69 | 55.75 | 55.25 | 0.00 | 0.00% | 55.75 | 54.00 | 22,094,100 | 70.16 | 2.17 | — |
| 20 ส.ค. 69 | 57.00 | 55.25 | -0.25 | -0.45% | 57.00 | 54.00 | 32,737,100 | 70.16 | 2.17 | — |
| 19 ส.ค. 69 | 53.50 | 55.50 | +1.75 | +3.26% | 55.75 | 53.25 | 26,187,100 | 70.47 | 2.16 | — |
| 18 ส.ค. 69 | 53.00 | 53.75 | +1.00 | +1.90% | 54.75 | 51.75 | 38,697,600 | 68.25 | 2.23 | — |
| 17 ส.ค. 69 | 52.50 | 52.75 | +1.00 | +1.93% | 53.50 | 52.00 | 34,869,400 | 66.98 | 2.27 | — |
| 14 ส.ค. 69 | 49.25 | 51.75 | +4.00 | +8.38% | 52.50 | 49.00 | 48,101,500 | 65.71 | 2.32 | — |
| 13 ส.ค. 69 | 46.00 | 47.75 | +3.25 | +7.30% | 48.50 | 45.75 | 58,352,900 | 60.63 | 2.51 | — |
| 11 ส.ค. 69 | 43.75 | 44.50 | +0.75 | +1.71% | 45.75 | 43.50 | 23,871,400 | 62.84 | 2.70 | — |
| 10 ส.ค. 69 | 44.25 | 43.75 | +0.50 | +1.16% | 44.50 | 43.25 | 13,024,000 | 61.78 | 2.74 | — |
| 07 ส.ค. 69 | 42.75 | 43.25 | +0.25 | +0.58% | 43.75 | 42.50 | 15,828,500 | 61.07 | 2.77 | — |
| 06 ส.ค. 69 | 44.50 | 43.00 | -1.75 | -3.91% | 44.50 | 42.75 | 24,798,300 | 60.72 | 2.79 | — |
| 05 ส.ค. 69 | 44.25 | 44.75 | +1.75 | +4.07% | 45.50 | 44.25 | 33,190,400 | 63.19 | 2.68 | — |
| 04 ส.ค. 69 | 44.75 | 43.00 | -1.50 | -3.37% | 45.00 | 42.75 | 22,382,800 | 60.72 | 2.79 | — |
| 03 ส.ค. 69 | 42.25 | 44.50 | +2.50 | +5.95% | 44.50 | 41.75 | 32,531,400 | 62.84 | 2.70 | — |
| 31 ก.ค. 69 | 39.75 | 42.00 | +4.25 | +11.26% | 43.00 | 39.25 | 48,813,400 | 59.31 | 2.86 | — |
| 30 ก.ค. 69 | 41.00 | 37.75 | -3.75 | -9.04% | 41.00 | 37.00 | 41,611,600 | 53.30 | 3.18 | — |
| 27 ก.ค. 69 | 41.50 | 41.50 | -0.50 | -1.19% | 42.00 | 41.00 | 10,480,600 | 58.60 | 2.89 | — |
| 24 ก.ค. 69 | 41.50 | 42.00 | +0.25 | +0.60% | 42.00 | 41.00 | 10,984,800 | 59.31 | 2.86 | — |
| 23 ก.ค. 69 | 42.25 | 41.75 | 0.00 | 0.00% | 42.25 | 41.50 | 16,167,900 | 58.95 | 2.87 | — |
| 22 ก.ค. 69 | 42.25 | 41.75 | +0.25 | +0.60% | 42.50 | 40.75 | 31,281,800 | 58.95 | 2.87 | — |
| 21 ก.ค. 69 | 42.00 | 41.50 | +0.25 | +0.61% | 42.25 | 41.50 | 22,727,900 | 58.60 | 2.89 | — |
| 20 ก.ค. 69 | 40.25 | 41.25 | 0.00 | 0.00% | 41.75 | 39.50 | 30,444,800 | 58.25 | 2.91 | — |
| 17 ก.ค. 69 | 43.25 | 41.25 | -3.00 | -6.78% | 43.50 | 40.25 | 41,263,100 | 58.25 | 2.91 | — |
| 16 ก.ค. 69 | 44.75 | 44.25 | -1.00 | -2.21% | 45.25 | 43.25 | 17,532,600 | 62.48 | 2.71 | — |
| 15 ก.ค. 69 | 45.50 | 45.25 | +0.25 | +0.56% | 46.00 | 44.50 | 22,727,400 | 63.90 | 2.65 | — |
| 14 ก.ค. 69 | 42.25 | 45.00 | +0.75 | +1.69% | 45.00 | 42.25 | 34,295,900 | 63.54 | 2.67 | — |
| 13 ก.ค. 69 | 42.25 | 44.25 | +1.75 | +4.12% | 44.75 | 41.75 | 29,846,300 | 62.48 | 2.71 | — |
| 10 ก.ค. 69 | 41.00 | 42.50 | +1.75 | +4.29% | 42.50 | 40.75 | 27,253,200 | 60.01 | 2.82 | — |
| 09 ก.ค. 69 | 38.00 | 40.75 | +4.00 | +10.88% | 40.75 | 37.75 | 29,627,200 | 57.54 | 2.94 | — |
| 08 ก.ค. 69 | 39.00 | 36.75 | -2.50 | -6.37% | 39.50 | 36.25 | 25,527,600 | 51.89 | 3.27 | — |
| 07 ก.ค. 69 | 39.75 | 39.25 | -0.75 | -1.88% | 39.75 | 38.50 | 14,369,700 | 55.42 | 3.06 | — |
| 06 ก.ค. 69 | 39.50 | 40.00 | +1.00 | +2.56% | 40.25 | 39.25 | 16,095,600 | 56.48 | 3.00 | — |
| 03 ก.ค. 69 | 39.75 | 39.00 | -0.50 | -1.27% | 40.00 | 38.75 | 17,134,700 | 55.07 | 3.08 | — |
| 02 ก.ค. 69 | 40.50 | 39.50 | -1.25 | -3.07% | 40.50 | 39.00 | 23,002,900 | 55.78 | 3.04 | — |
| 01 ก.ค. 69 | 41.75 | 40.75 | -1.00 | -2.40% | 42.25 | 40.50 | 17,260,300 | 57.54 | 2.94 | — |
| 30 มิ.ย. 69 | 39.00 | 41.75 | +3.00 | +7.74% | 41.75 | 39.00 | 43,601,100 | 58.95 | 2.87 | — |
| 29 มิ.ย. 69 | 38.25 | 38.75 | +0.50 | +1.31% | 39.00 | 38.00 | 13,627,300 | 54.72 | 3.10 | — |
| 26 มิ.ย. 69 | 38.25 | 38.25 | -1.50 | -3.77% | 38.75 | 37.75 | 13,083,700 | 54.01 | 3.14 | — |
| 25 มิ.ย. 69 | 39.00 | 39.75 | +1.50 | +3.92% | 39.75 | 38.50 | 20,988,600 | 56.13 | 3.02 | — |
| 24 มิ.ย. 69 | 38.00 | 38.25 | +1.00 | +2.68% | 38.25 | 37.00 | 18,959,900 | 54.01 | 3.14 | — |
| 23 มิ.ย. 69 | 40.00 | 37.25 | -3.25 | -8.02% | 40.00 | 36.75 | 37,773,900 | 52.60 | 3.22 | — |
| 22 มิ.ย. 69 | 40.00 | 40.50 | +1.75 | +4.52% | 40.75 | 39.25 | 37,107,600 | 57.19 | 2.96 | — |
| 19 มิ.ย. 69 | 39.00 | 38.75 | +0.75 | +1.97% | 39.25 | 38.00 | 34,548,100 | 54.72 | 3.10 | — |
| 18 มิ.ย. 69 | 38.00 | 38.00 | 0.00 | 0.00% | 38.50 | 37.50 | 19,084,900 | 53.66 | 3.16 | — |
| 17 มิ.ย. 69 | 36.00 | 38.00 | +2.25 | +6.29% | 38.00 | 35.00 | 33,304,100 | 53.66 | 3.16 | — |
| 16 มิ.ย. 69 | 37.25 | 35.75 | -1.00 | -2.72% | 37.25 | 35.50 | 20,220,000 | 50.48 | 3.36 | — |
| 15 มิ.ย. 69 | 38.00 | 36.75 | 0.00 | 0.00% | 38.00 | 36.25 | 23,930,000 | 51.89 | 3.27 | — |
| 12 มิ.ย. 69 | 37.25 | 36.75 | +0.50 | +1.38% | 37.25 | 36.25 | 25,710,000 | 51.89 | 3.27 | — |
| 11 มิ.ย. 69 | 35.25 | 36.25 | +0.75 | +2.11% | 36.75 | 35.25 | 18,780,000 | 51.19 | 3.31 | — |
| 10 มิ.ย. 69 | 36.25 | 35.50 | -1.50 | -4.05% | 37.50 | 35.25 | 21,010,000 | 50.13 | 3.38 | — |
| 09 มิ.ย. 69 | 36.75 | 37.00 | +1.25 | +3.50% | 37.50 | 36.25 | 34,500,000 | 52.25 | 3.24 | — |
| 08 มิ.ย. 69 | 35.00 | 35.75 | -1.00 | -2.72% | 36.25 | 34.75 | 28,860,000 | 50.48 | 3.36 | — |
| 05 มิ.ย. 69 | 38.50 | 36.75 | -2.25 | -5.77% | 38.50 | 36.50 | 27,890,000 | 51.89 | 3.27 | — |
| 04 มิ.ย. 69 | 39.00 | 39.00 | -0.75 | -1.89% | 40.50 | 38.50 | 47,040,000 | 55.07 | 3.08 | — |
| 02 มิ.ย. 69 | 38.50 | 39.75 | +2.25 | +6.00% | 40.25 | 38.50 | 48,460,000 | 56.13 | 3.02 | — |
| 29 พ.ค. 69 | 37.50 | 37.50 | +0.50 | +1.35% | 38.00 | 36.00 | 39,350,000 | 52.95 | 3.20 | — |
| 28 พ.ค. 69 | 37.00 | 37.00 | +0.50 | +1.37% | 38.50 | 36.00 | 56,420,000 | 52.25 | 3.24 | — |
| 27 พ.ค. 69 | 35.75 | 36.50 | +1.75 | +5.04% | 37.50 | 35.25 | 59,210,000 | 51.54 | 3.29 | — |
| 26 พ.ค. 69 | 34.75 | 34.75 | +0.25 | +0.72% | 35.75 | 34.50 | 28,950,000 | 49.07 | 3.45 | — |
| 25 พ.ค. 69 | 35.75 | 34.50 | -0.25 | -0.72% | 35.75 | 34.50 | 35,880,000 | 48.72 | 3.48 | — |
| 22 พ.ค. 69 | 32.50 | 34.75 | +2.25 | +6.92% | 35.25 | 32.25 | 46,510,000 | 49.07 | 3.45 | — |
| 21 พ.ค. 69 | 33.75 | 32.50 | -0.25 | -0.76% | 33.75 | 32.25 | 21,280,000 | 45.89 | 3.69 | — |
| 20 พ.ค. 69 | 31.50 | 32.75 | +1.75 | +5.65% | 33.00 | 31.50 | 30,060,000 | 46.24 | 3.66 | — |
| 19 พ.ค. 69 | 31.75 | 31.00 | -0.75 | -2.36% | 32.00 | 31.00 | 13,880,000 | 43.77 | 3.87 | — |
| 18 พ.ค. 69 | 31.75 | 31.75 | -0.50 | -1.55% | 32.75 | 31.50 | 14,710,000 | 44.83 | 3.78 | — |
| 15 พ.ค. 69 | 33.00 | 32.25 | -1.50 | -4.44% | 33.50 | 31.75 | 31,150,000 | 45.54 | 3.72 | — |
| 14 พ.ค. 69 | 32.00 | 33.75 | +1.50 | +4.65% | 33.75 | 31.75 | 31,370,000 | 47.66 | 3.56 | — |
| 13 พ.ค. 69 | 32.00 | 32.25 | +1.25 | +4.03% | 33.00 | 30.00 | 65,349,100 | 45.54 | 3.72 | — |
| 12 พ.ค. 69 | 33.25 | 31.00 | -2.25 | -6.77% | 33.25 | 30.50 | 21,134,300 | 44.01 | 3.87 | — |
| 11 พ.ค. 69 | 32.00 | 33.25 | +1.25 | +3.91% | 33.50 | 31.75 | 17,311,000 | 47.20 | 3.61 | — |
| 08 พ.ค. 69 | 32.75 | 32.00 | -0.75 | -2.29% | 33.00 | 31.75 | 12,306,300 | 45.43 | 3.75 | — |
| 07 พ.ค. 69 | 33.50 | 32.75 | -0.25 | -0.76% | 33.75 | 32.00 | 23,555,700 | 46.49 | 3.66 | — |
| 06 พ.ค. 69 | 33.25 | 33.00 | +0.75 | +2.33% | 34.00 | 32.50 | 37,189,500 | 46.85 | 3.64 | — |
| 05 พ.ค. 69 | 32.50 | 32.25 | +1.00 | +3.20% | 33.25 | 31.75 | 59,869,100 | 45.78 | 3.72 | — |
| 30 เม.ย. 69 | 30.25 | 31.25 | +1.00 | +3.31% | 31.50 | 30.00 | 17,439,700 | 44.36 | 3.84 | — |
| 29 เม.ย. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.50 | 29.50 | 14,421,000 | 42.94 | 3.97 | — |
| 28 เม.ย. 69 | 32.25 | 30.00 | -1.50 | -4.76% | 32.25 | 30.00 | 32,890,700 | 42.59 | 4.00 | — |
| 27 เม.ย. 69 | 29.75 | 31.50 | +2.25 | +7.69% | 31.75 | 29.50 | 45,897,400 | 44.72 | 3.81 | — |
| 24 เม.ย. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 30.00 | 28.75 | 30,361,800 | 41.52 | 4.10 | — |
| 23 เม.ย. 69 | 30.50 | 29.50 | -0.50 | -1.67% | 30.50 | 29.00 | 22,861,600 | 41.88 | 4.07 | — |
| 22 เม.ย. 69 | 28.50 | 30.00 | +1.25 | +4.35% | 30.25 | 28.00 | 30,983,700 | 42.59 | 4.00 | — |
| 21 เม.ย. 69 | 29.25 | 28.75 | 0.00 | 0.00% | 30.50 | 28.25 | 40,800,000 | 40.81 | 4.17 | — |
| 20 เม.ย. 69 | 28.00 | 28.75 | +0.50 | +1.77% | 29.25 | 27.25 | 22,316,100 | 40.81 | 4.17 | — |
| 17 เม.ย. 69 | 26.75 | 28.25 | +1.50 | +5.61% | 28.25 | 26.75 | 34,930,000 | 40.10 | 4.25 | — |
| 10 เม.ย. 69 | 24.40 | 25.75 | +2.25 | +9.57% | 26.00 | 24.40 | 70,176,000 | 36.56 | 4.66 | — |
| 09 เม.ย. 69 | 22.40 | 23.50 | +0.90 | +3.98% | 23.80 | 22.40 | 75,470,800 | 33.36 | 5.11 | — |
| 08 เม.ย. 69 | 22.60 | 22.60 | +0.60 | +2.73% | 22.80 | 22.20 | 19,707,800 | 32.08 | 5.31 | — |
| 07 เม.ย. 69 | 21.50 | 22.00 | +0.60 | +2.80% | 22.20 | 21.40 | 17,259,400 | 31.23 | 5.45 | — |
| 03 เม.ย. 69 | 21.90 | 21.40 | -0.30 | -1.38% | 22.00 | 21.20 | 15,268,800 | 30.38 | 5.61 | — |
| 02 เม.ย. 69 | 22.20 | 21.70 | -0.60 | -2.69% | 22.40 | 21.70 | 23,659,000 | 30.81 | 5.53 | — |
| 01 เม.ย. 69 | 23.20 | 22.30 | -0.40 | -1.76% | 23.20 | 22.10 | 37,860,200 | 31.66 | 5.38 | — |
| 31 มี.ค. 69 | 22.70 | 22.70 | 0.00 | 0.00% | 22.90 | 22.10 | 27,841,300 | 32.23 | 5.29 | — |
| 30 มี.ค. 69 | 21.90 | 22.70 | +0.40 | +1.79% | 22.80 | 21.70 | 18,809,900 | 32.23 | 5.29 | — |
| 27 มี.ค. 69 | 22.70 | 22.30 | -0.20 | -0.89% | 22.80 | 22.10 | 18,797,100 | 31.66 | 5.38 | — |
| 26 มี.ค. 69 | 22.80 | 22.50 | -0.60 | -2.60% | 23.10 | 22.50 | 37,894,300 | 31.94 | 5.33 | — |
| 25 มี.ค. 69 | 20.80 | 23.10 | +2.60 | +12.68% | 23.40 | 20.70 | 70,371,100 | 32.79 | 5.19 | — |
| 24 มี.ค. 69 | 21.70 | 20.50 | -0.70 | -3.30% | 21.70 | 20.40 | 33,433,100 | 29.10 | 5.85 | — |
| 23 มี.ค. 69 | 21.60 | 21.20 | -1.40 | -6.19% | 22.10 | 21.20 | 31,344,900 | 30.10 | 5.66 | — |
| 20 มี.ค. 69 | 23.20 | 22.60 | -0.10 | -0.44% | 23.20 | 22.10 | 50,333,100 | 32.08 | 5.31 | — |
| 19 มี.ค. 69 | 23.80 | 22.70 | -1.50 | -6.20% | 24.20 | 22.70 | 54,170,700 | 32.23 | 5.29 | — |
| 18 มี.ค. 69 | 23.50 | 24.20 | +1.20 | +5.22% | 24.20 | 23.20 | 54,644,900 | 34.35 | 4.96 | — |
| 17 มี.ค. 69 | 22.50 | 23.00 | +1.30 | +5.99% | 23.70 | 22.30 | 77,201,500 | 32.65 | 5.22 | — |
| 16 มี.ค. 69 | 20.10 | 21.70 | +1.80 | +9.05% | 21.70 | 19.90 | 54,498,200 | 28.25 | 6.03 | — |
| 13 มี.ค. 69 | 20.20 | 19.90 | -0.40 | -1.97% | 20.50 | 19.90 | 19,974,200 | 28.25 | 6.03 | — |
| 12 มี.ค. 69 | 19.60 | 20.30 | +0.70 | +3.57% | 20.70 | 19.60 | 51,158,500 | 28.82 | 5.91 | — |
| 11 มี.ค. 69 | 19.70 | 19.60 | +0.10 | +0.51% | 20.30 | 19.60 | 40,386,900 | 27.82 | 6.12 | — |
| 10 มี.ค. 69 | 19.20 | 19.50 | +0.90 | +4.84% | 20.10 | 18.80 | 43,947,400 | 27.68 | 6.15 | — |
| 09 มี.ค. 69 | 17.30 | 18.60 | +0.10 | +0.54% | 18.80 | 17.20 | 27,129,500 | 26.40 | 6.45 | — |
| 06 มี.ค. 69 | 17.60 | 18.50 | +0.80 | +4.52% | 18.70 | 17.40 | 29,220,800 | 26.26 | 6.49 | — |
| 05 มี.ค. 69 | 17.10 | 17.70 | +1.20 | +7.27% | 17.70 | 16.70 | 19,657,600 | 25.13 | 6.78 | — |
| 04 มี.ค. 69 | 17.40 | 16.50 | -1.70 | -9.34% | 17.50 | 16.00 | 20,366,100 | 23.42 | 7.27 | — |
| 02 มี.ค. 69 | 18.80 | 18.20 | -1.30 | -6.67% | 19.30 | 18.20 | 25,168,700 | 25.84 | 6.59 | — |
| 27 ก.พ. 69 | 19.70 | 19.50 | -0.30 | -1.52% | 19.70 | 19.20 | 13,311,000 | 27.68 | 6.15 | — |
| 26 ก.พ. 69 | 20.20 | 19.80 | -0.10 | -0.50% | 20.20 | 19.70 | 6,548,800 | 28.11 | 6.06 | — |
| 25 ก.พ. 69 | 20.00 | 19.90 | 0.00 | 0.00% | 20.30 | 19.80 | 15,001,500 | 28.25 | 6.03 | — |
| 24 ก.พ. 69 | 19.70 | 19.90 | +0.10 | +0.51% | 19.90 | 19.40 | 10,906,700 | 28.25 | 6.03 | — |
| 23 ก.พ. 69 | 20.90 | 19.80 | -0.30 | -1.49% | 20.90 | 19.40 | 40,292,500 | 28.11 | 6.06 | — |
| 20 ก.พ. 69 | 20.50 | 20.10 | -0.50 | -2.43% | 20.70 | 19.90 | 26,305,000 | 28.53 | 5.97 | — |
| 19 ก.พ. 69 | 19.50 | 20.60 | +1.30 | +6.74% | 20.60 | 19.40 | 52,355,400 | 29.24 | 5.83 | — |
| 18 ก.พ. 69 | 19.30 | 19.30 | -0.10 | -0.52% | 19.50 | 19.10 | 20,546,400 | 27.40 | 6.22 | — |
| 17 ก.พ. 69 | 18.80 | 19.40 | +0.60 | +3.19% | 19.40 | 18.60 | 19,344,400 | 27.54 | 6.19 | — |
| 16 ก.พ. 69 | 19.20 | 18.80 | -0.10 | -0.53% | 19.30 | 18.70 | 14,690,100 | 26.69 | 6.38 | — |
| 13 ก.พ. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.70 | 16,490,600 | 26.83 | 6.35 | — |
| 12 ก.พ. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.20 | 18.50 | 27,287,900 | 26.97 | 6.32 | — |
| 11 ก.พ. 69 | 18.90 | 18.80 | -1.50 | -7.39% | 19.20 | 18.70 | 33,895,000 | 26.69 | 6.38 | — |
| 10 ก.พ. 69 | 19.80 | 20.30 | +0.70 | +3.57% | 20.30 | 19.80 | 14,635,700 | 24.21 | 5.91 | — |
| 09 ก.พ. 69 | 19.20 | 19.60 | +0.70 | +3.70% | 19.70 | 19.10 | 13,612,600 | 23.38 | 6.12 | — |
| 06 ก.พ. 69 | 18.70 | 18.90 | 0.00 | 0.00% | 19.00 | 18.60 | 6,691,800 | 22.54 | 6.35 | — |
| 05 ก.พ. 69 | 18.50 | 18.90 | +0.30 | +1.61% | 19.10 | 18.50 | 10,674,400 | 22.54 | 6.35 | — |
| 04 ก.พ. 69 | 18.70 | 18.60 | -0.10 | -0.53% | 18.70 | 18.30 | 8,788,800 | 22.19 | 6.45 | — |
| 03 ก.พ. 69 | 18.50 | 18.70 | +0.40 | +2.19% | 19.00 | 18.50 | 10,916,900 | 22.31 | 6.42 | — |
| 02 ก.พ. 69 | 19.10 | 18.30 | -0.50 | -2.66% | 19.20 | 18.30 | 15,054,700 | 21.83 | 6.56 | — |
| 30 ม.ค. 69 | 18.60 | 18.80 | 0.00 | 0.00% | 18.90 | 18.60 | 5,299,400 | 22.42 | 6.38 | — |
| 29 ม.ค. 69 | 18.90 | 18.80 | -0.30 | -1.57% | 19.00 | 18.50 | 9,117,500 | 22.42 | 6.38 | — |
| 28 ม.ค. 69 | 18.80 | 19.10 | +0.30 | +1.60% | 19.30 | 18.80 | 19,702,700 | 22.78 | 6.28 | — |
| 27 ม.ค. 69 | 18.30 | 18.80 | +0.70 | +3.87% | 18.80 | 18.20 | 8,419,800 | 22.42 | 6.38 | — |
| 26 ม.ค. 69 | 18.20 | 18.10 | -0.30 | -1.63% | 18.50 | 18.10 | 6,467,400 | 21.59 | 6.63 | — |
| 23 ม.ค. 69 | 18.60 | 18.40 | -0.20 | -1.08% | 19.00 | 18.30 | 11,143,800 | 21.95 | 6.52 | — |
| 22 ม.ค. 69 | 18.80 | 18.60 | 0.00 | 0.00% | 19.30 | 18.60 | 29,321,900 | 22.19 | 6.45 | — |
| 21 ม.ค. 69 | 18.30 | 18.60 | +0.10 | +0.54% | 18.60 | 18.10 | 12,084,500 | 22.19 | 6.45 | — |
| 20 ม.ค. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.70 | 18.40 | 9,874,500 | 22.07 | 6.49 | — |
| 19 ม.ค. 69 | 18.10 | 18.60 | +0.40 | +2.20% | 18.70 | 18.00 | 9,985,300 | 22.19 | 6.45 | — |
| 16 ม.ค. 69 | 18.40 | 18.20 | -0.10 | -0.55% | 18.40 | 18.00 | 9,177,300 | 21.71 | 6.59 | — |
| 15 ม.ค. 69 | 17.20 | 18.30 | +1.00 | +5.78% | 18.30 | 17.00 | 11,535,200 | 21.83 | 6.56 | — |
| 14 ม.ค. 69 | 17.20 | 17.30 | +0.20 | +1.17% | 17.50 | 17.00 | 7,380,000 | 20.64 | 6.94 | — |
| 13 ม.ค. 69 | 17.60 | 17.10 | -0.30 | -1.72% | 17.70 | 17.00 | 9,573,600 | 20.40 | 7.02 | — |
| 12 ม.ค. 69 | 17.90 | 17.40 | -0.30 | -1.69% | 17.90 | 17.30 | 7,666,800 | 20.75 | 6.90 | — |