บริษัท เคซีจี คอร์ปอเรชั่น จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
10.40
0.20 (1.89%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.10
/
สูงสุด
11.10
8.10
11.10
ราคาปัจจุบัน 10.40 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KCG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.30 | 202,800 | 10.34 | 4.81 | — |
| 05 พ.ย. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.60 | 10.40 | 117,300 | 10.34 | 4.81 | — |
| 04 พ.ย. 69 | 10.30 | 10.60 | +0.30 | +2.91% | 10.70 | 10.30 | 467,200 | 10.34 | 4.81 | — |
| 03 พ.ย. 69 | 10.50 | 10.30 | -0.10 | -0.96% | 10.70 | 10.30 | 511,100 | 10.04 | 4.95 | — |
| 02 พ.ย. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.60 | 10.40 | 288,000 | 10.14 | 4.90 | — |
| 30 ต.ค. 69 | 10.40 | 10.50 | +0.10 | +0.96% | 10.60 | 10.40 | 373,000 | 10.24 | 4.86 | — |
| 29 ต.ค. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.60 | 10.40 | 421,000 | 10.14 | 4.90 | — |
| 28 ต.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.20 | 667,600 | 10.14 | 4.90 | — |
| 27 ต.ค. 69 | 10.10 | 10.40 | +0.30 | +2.97% | 10.40 | 10.10 | 771,400 | 10.14 | 4.90 | — |
| 26 ต.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 227,400 | 9.85 | 5.05 | — |
| 22 ต.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 562,300 | 9.85 | 5.05 | — |
| 21 ต.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 133,600 | 9.75 | 5.10 | — |
| 20 ต.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.95 | 222,700 | 9.75 | 5.10 | — |
| 19 ต.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.00 | 389,900 | 9.85 | 5.05 | — |
| 15 ต.ค. 69 | 10.00 | 10.20 | 0.00 | 0.00% | 10.20 | 10.00 | 423,900 | 9.95 | 5.00 | — |
| 14 ต.ค. 69 | 10.00 | 10.20 | +0.25 | +2.51% | 10.20 | 9.95 | 1,358,400 | 9.95 | 5.00 | — |
| 12 ต.ค. 69 | 10.10 | 9.95 | -0.25 | -2.45% | 10.10 | 9.90 | 1,145,300 | 9.70 | 5.13 | — |
| 09 ต.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 9.95 | 887,600 | 9.95 | 5.00 | — |
| 08 ต.ค. 69 | 9.95 | 10.20 | +0.25 | +2.51% | 10.20 | 9.95 | 673,600 | 9.95 | 5.00 | — |
| 07 ต.ค. 69 | 10.10 | 9.95 | -0.05 | -0.50% | 10.10 | 9.90 | 452,700 | 9.70 | 5.13 | — |
| 06 ต.ค. 69 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 9.95 | 231,200 | 9.75 | 5.10 | — |
| 05 ต.ค. 69 | 9.90 | 10.00 | +0.10 | +1.01% | 10.20 | 9.90 | 493,000 | 9.75 | 5.10 | — |
| 02 ต.ค. 69 | 9.90 | 9.90 | 0.00 | 0.00% | 10.00 | 9.85 | 676,700 | 9.65 | 5.15 | — |
| 01 ต.ค. 69 | 9.90 | 9.90 | -0.05 | -0.50% | 10.00 | 9.90 | 168,100 | 9.65 | 5.15 | — |
| 30 ก.ย. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.90 | 427,000 | 9.70 | 5.13 | — |
| 29 ก.ย. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 420,000 | 9.75 | 5.10 | — |
| 28 ก.ย. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 97,000 | 9.75 | 5.10 | — |
| 25 ก.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 339,100 | 9.85 | 5.05 | — |
| 24 ก.ย. 69 | 10.30 | 10.10 | -0.10 | -0.98% | 10.30 | 10.10 | 103,700 | 9.85 | 5.05 | — |
| 23 ก.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 459,200 | 9.95 | 5.00 | — |
| 22 ก.ย. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 304,000 | 9.85 | 5.05 | — |
| 21 ก.ย. 69 | 10.00 | 10.00 | +0.05 | +0.50% | 10.20 | 9.95 | 496,000 | 9.75 | 5.10 | — |
| 18 ก.ย. 69 | 10.10 | 9.95 | -0.15 | -1.49% | 10.20 | 9.95 | 1,096,700 | 9.70 | 5.13 | — |
| 17 ก.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 9.95 | 536,900 | 9.85 | 5.05 | — |
| 16 ก.ย. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.95 | 430,200 | 9.75 | 5.10 | — |
| 15 ก.ย. 69 | 9.90 | 10.10 | +0.20 | +2.02% | 10.10 | 9.90 | 263,200 | 9.85 | 5.05 | — |
| 14 ก.ย. 69 | 10.00 | 9.90 | -0.20 | -1.98% | 10.10 | 9.90 | 501,300 | 9.65 | 5.15 | — |
| 11 ก.ย. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 9.95 | 504,000 | 9.85 | 5.05 | — |
| 10 ก.ย. 69 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 9.95 | 686,300 | 9.75 | 5.10 | — |
| 09 ก.ย. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.30 | 10.00 | 1,327,300 | 9.75 | 5.10 | — |
| 08 ก.ย. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 388,000 | 9.95 | 5.00 | — |
| 07 ก.ย. 69 | 10.50 | 10.20 | -0.30 | -2.86% | 10.50 | 10.20 | 590,800 | 9.95 | 5.00 | — |
| 04 ก.ย. 69 | 10.80 | 10.50 | -0.30 | -2.78% | 10.80 | 10.30 | 395,200 | 10.24 | 4.86 | — |
| 03 ก.ย. 69 | 10.40 | 10.80 | +0.50 | +4.85% | 10.80 | 10.40 | 372,300 | 10.53 | 4.72 | — |
| 02 ก.ย. 69 | 10.20 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 604,700 | 10.04 | 4.95 | — |
| 01 ก.ย. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.50 | 10.30 | 167,900 | 10.04 | 4.95 | — |
| 31 ส.ค. 69 | 10.30 | 10.40 | +0.20 | +1.96% | 10.60 | 10.20 | 348,800 | 10.14 | 4.90 | — |
| 28 ส.ค. 69 | 10.50 | 10.20 | -0.30 | -2.86% | 10.50 | 10.20 | 840,700 | 9.95 | 5.00 | — |
| 27 ส.ค. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.60 | 10.40 | 319,500 | 10.24 | 4.86 | — |
| 26 ส.ค. 69 | 10.50 | 10.60 | -0.10 | -0.93% | 10.60 | 10.50 | 86,700 | 10.34 | 4.81 | — |
| 25 ส.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.80 | 10.60 | 414,800 | 10.43 | 4.77 | — |
| 24 ส.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.60 | 283,100 | 10.34 | 4.81 | — |
| 21 ส.ค. 69 | 10.80 | 10.70 | -0.20 | -1.83% | 10.90 | 10.70 | 489,400 | 10.43 | 4.77 | — |
| 20 ส.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 144,600 | 10.63 | 4.68 | — |
| 19 ส.ค. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 11.00 | 10.70 | 324,600 | 10.63 | 4.68 | — |
| 18 ส.ค. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 669,600 | 10.63 | 4.68 | — |
| 17 ส.ค. 69 | 10.80 | 10.70 | -0.20 | -1.83% | 10.80 | 10.50 | 721,900 | 10.43 | 4.77 | — |
| 14 ส.ค. 69 | 10.80 | 10.90 | +0.20 | +1.87% | 11.10 | 10.30 | 2,215,500 | 10.63 | 4.68 | — |
| 13 ส.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.80 | 10.50 | 229,100 | 10.89 | 4.77 | — |
| 11 ส.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 254,300 | 10.78 | 4.81 | — |
| 10 ส.ค. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.70 | 10.50 | 226,000 | 10.78 | 4.81 | — |
| 07 ส.ค. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.80 | 10.50 | 218,400 | 10.68 | 4.86 | — |
| 06 ส.ค. 69 | 10.90 | 10.60 | -0.30 | -2.75% | 10.90 | 10.60 | 149,000 | 10.78 | 4.81 | — |
| 05 ส.ค. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.40 | 886,600 | 11.09 | 4.68 | — |
| 04 ส.ค. 69 | 10.40 | 10.70 | +0.10 | +0.94% | 10.70 | 10.40 | 292,300 | 10.89 | 4.77 | — |
| 03 ส.ค. 69 | 10.60 | 10.60 | +0.10 | +0.95% | 10.70 | 10.50 | 502,200 | 10.78 | 4.81 | — |
| 31 ก.ค. 69 | 10.20 | 10.50 | +0.30 | +2.94% | 10.60 | 10.20 | 568,800 | 10.68 | 4.86 | — |
| 30 ก.ค. 69 | 10.00 | 10.20 | 0.00 | 0.00% | 10.20 | 10.00 | 140,500 | 10.38 | 5.00 | — |
| 27 ก.ค. 69 | 10.00 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 362,400 | 10.38 | 5.00 | — |
| 24 ก.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.00 | 203,500 | 10.28 | 5.05 | — |
| 23 ก.ค. 69 | 10.00 | 10.20 | +0.10 | +0.99% | 10.20 | 9.95 | 721,100 | 10.38 | 5.00 | — |
| 22 ก.ค. 69 | 10.40 | 10.10 | -0.40 | -3.81% | 10.40 | 10.10 | 1,384,100 | 10.28 | 5.05 | — |
| 21 ก.ค. 69 | 10.70 | 10.50 | -0.20 | -1.87% | 10.70 | 10.40 | 577,400 | 10.68 | 4.86 | — |
| 20 ก.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 454,100 | 10.89 | 4.77 | — |
| 17 ก.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 590,300 | 10.89 | 4.77 | — |
| 16 ก.ค. 69 | 10.30 | 10.70 | +0.30 | +2.88% | 10.70 | 10.30 | 665,300 | 10.89 | 4.77 | — |
| 15 ก.ค. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.50 | 10.40 | 237,200 | 10.58 | 4.90 | — |
| 14 ก.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.60 | 10.30 | 190,400 | 10.58 | 4.90 | — |
| 13 ก.ค. 69 | 10.20 | 10.50 | +0.10 | +0.96% | 10.70 | 10.20 | 1,135,800 | 10.68 | 4.86 | — |
| 10 ก.ค. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.50 | 10.20 | 954,300 | 10.58 | 4.90 | — |
| 09 ก.ค. 69 | 10.00 | 10.30 | +0.40 | +4.04% | 10.40 | 9.90 | 1,037,900 | 10.48 | 4.95 | — |
| 08 ก.ค. 69 | 10.10 | 9.90 | -0.30 | -2.94% | 10.20 | 9.85 | 1,081,500 | 10.07 | 5.15 | — |
| 07 ก.ค. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 325,700 | 10.38 | 5.00 | — |
| 06 ก.ค. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 220,000 | 10.28 | 5.05 | — |
| 03 ก.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 267,400 | 10.28 | 5.05 | — |
| 02 ก.ค. 69 | 10.30 | 10.00 | -0.30 | -2.91% | 10.30 | 9.90 | 800,300 | 10.17 | 5.10 | — |
| 01 ก.ค. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.30 | 10.10 | 264,800 | 10.48 | 4.95 | — |
| 30 มิ.ย. 69 | 10.20 | 10.10 | -0.30 | -2.88% | 10.40 | 10.10 | 635,500 | 10.28 | 5.05 | — |
| 29 มิ.ย. 69 | 10.20 | 10.40 | +0.40 | +4.00% | 10.60 | 10.00 | 1,549,500 | 10.58 | 4.90 | — |
| 26 มิ.ย. 69 | 9.80 | 10.00 | +0.15 | +1.52% | 10.20 | 9.75 | 556,500 | 10.17 | 5.10 | — |
| 25 มิ.ย. 69 | 9.90 | 9.85 | -0.15 | -1.50% | 10.10 | 9.80 | 349,100 | 10.02 | 5.18 | — |
| 24 มิ.ย. 69 | 9.80 | 10.00 | +0.15 | +1.52% | 10.10 | 9.80 | 508,400 | 10.17 | 5.10 | — |
| 23 มิ.ย. 69 | 10.00 | 9.85 | -0.10 | -1.01% | 10.00 | 9.80 | 272,000 | 10.02 | 5.18 | — |
| 22 มิ.ย. 69 | 9.90 | 9.95 | 0.00 | 0.00% | 10.10 | 9.70 | 842,800 | 10.12 | 5.13 | — |
| 19 มิ.ย. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.20 | 9.90 | 823,000 | 10.12 | 5.13 | — |
| 18 มิ.ย. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 232,600 | 10.17 | 5.10 | — |
| 17 มิ.ย. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.50 | 10.10 | 406,200 | 10.28 | 5.05 | — |
| 16 มิ.ย. 69 | 10.40 | 10.10 | -0.20 | -1.94% | 10.40 | 10.10 | 530,000 | 10.28 | 5.05 | — |
| 15 มิ.ย. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.70 | 10.20 | 1,490,000 | 10.48 | 4.95 | — |
| 12 มิ.ย. 69 | 9.80 | 10.50 | +0.70 | +7.14% | 10.50 | 9.75 | 2,800,000 | 10.68 | 4.86 | — |
| 11 มิ.ย. 69 | 9.80 | 9.80 | +0.05 | +0.51% | 10.00 | 9.70 | 600,000 | 9.97 | 5.20 | — |
| 10 มิ.ย. 69 | 9.95 | 9.75 | -0.20 | -2.01% | 9.95 | 9.60 | 920,000 | 9.92 | 5.23 | — |
| 09 มิ.ย. 69 | 9.65 | 9.95 | +0.45 | +4.74% | 9.95 | 9.60 | 1,700,000 | 10.12 | 5.13 | — |
| 08 มิ.ย. 69 | 9.35 | 9.50 | +0.10 | +1.06% | 9.60 | 9.35 | 250,000 | 9.67 | 5.37 | — |
| 05 มิ.ย. 69 | 9.35 | 9.40 | -0.10 | -1.05% | 9.50 | 9.30 | 1,070,000 | 9.56 | 5.43 | — |
| 04 มิ.ย. 69 | 9.55 | 9.50 | -0.10 | -1.04% | 9.60 | 9.50 | 500,000 | 9.67 | 5.37 | — |
| 02 มิ.ย. 69 | 9.55 | 9.60 | +0.05 | +0.52% | 9.60 | 9.50 | 610,000 | 9.77 | 5.31 | — |
| 29 พ.ค. 69 | 9.55 | 9.55 | -0.05 | -0.52% | 9.60 | 9.50 | 160,000 | 9.72 | 5.34 | — |
| 28 พ.ค. 69 | 9.60 | 9.60 | -0.05 | -0.52% | 9.65 | 9.55 | 280,000 | 9.77 | 5.31 | — |
| 27 พ.ค. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.65 | 9.55 | 400,000 | 9.82 | 5.28 | — |
| 26 พ.ค. 69 | 9.75 | 9.65 | -0.10 | -1.03% | 9.80 | 9.60 | 290,000 | 9.82 | 5.28 | — |
| 25 พ.ค. 69 | 9.65 | 9.75 | +0.10 | +1.04% | 9.90 | 9.55 | 1,520,000 | 9.92 | 5.23 | — |
| 22 พ.ค. 69 | 9.55 | 9.65 | +0.10 | +1.05% | 9.70 | 9.55 | 440,000 | 9.82 | 5.28 | — |
| 21 พ.ค. 69 | 9.65 | 9.55 | -0.20 | -2.05% | 9.70 | 9.55 | 640,000 | 9.72 | 5.34 | — |
| 20 พ.ค. 69 | 9.75 | 9.75 | +0.15 | +1.56% | 9.75 | 9.55 | 300,000 | 9.92 | 5.23 | — |
| 19 พ.ค. 69 | 9.50 | 9.60 | 0.00 | 0.00% | 9.75 | 9.45 | 1,390,000 | 9.77 | 5.31 | — |
| 18 พ.ค. 69 | 9.80 | 9.60 | -0.20 | -2.04% | 9.80 | 9.55 | 460,000 | 9.77 | 5.31 | — |
| 15 พ.ค. 69 | 9.75 | 9.80 | +0.05 | +0.51% | 9.80 | 9.70 | 500,000 | 9.97 | 5.20 | — |
| 14 พ.ค. 69 | 9.55 | 9.75 | +0.40 | +4.28% | 9.85 | 9.55 | 1,566,200 | 9.92 | 5.23 | — |
| 13 พ.ค. 69 | 9.50 | 9.35 | -0.20 | -2.09% | 9.50 | 9.25 | 640,700 | 10.13 | 5.45 | — |
| 12 พ.ค. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.70 | 9.50 | 305,900 | 10.34 | 5.34 | — |
| 11 พ.ค. 69 | 9.50 | 9.60 | +0.10 | +1.05% | 9.65 | 9.50 | 427,200 | 10.40 | 5.31 | — |
| 08 พ.ค. 69 | 9.80 | 9.50 | -0.25 | -2.56% | 9.80 | 9.50 | 380,300 | 10.29 | 5.37 | — |
| 07 พ.ค. 69 | 9.55 | 9.75 | +0.25 | +2.63% | 9.80 | 9.55 | 920,900 | 10.56 | 5.23 | — |
| 06 พ.ค. 69 | 9.25 | 9.50 | +0.30 | +3.26% | 9.55 | 9.20 | 1,012,100 | 10.29 | 5.37 | — |
| 05 พ.ค. 69 | 9.35 | 9.20 | -0.60 | -6.12% | 9.35 | 9.15 | 1,493,600 | 9.96 | 5.54 | — |
| 30 เม.ย. 69 | 9.70 | 9.80 | +0.10 | +1.03% | 10.00 | 9.70 | 827,700 | 10.61 | 5.20 | — |
| 29 เม.ย. 69 | 9.70 | 9.70 | -0.05 | -0.51% | 9.85 | 9.65 | 1,748,600 | 10.50 | 5.26 | — |
| 28 เม.ย. 69 | 9.80 | 9.75 | 0.00 | 0.00% | 9.80 | 9.65 | 739,400 | 10.56 | 5.23 | — |
| 27 เม.ย. 69 | 9.80 | 9.75 | 0.00 | 0.00% | 9.80 | 9.70 | 431,600 | 10.56 | 5.23 | — |
| 24 เม.ย. 69 | 9.85 | 9.75 | -0.10 | -1.02% | 9.90 | 9.70 | 473,600 | 10.56 | 5.23 | — |
| 23 เม.ย. 69 | 9.70 | 9.85 | +0.25 | +2.60% | 9.90 | 9.60 | 1,857,800 | 10.67 | 5.18 | — |
| 22 เม.ย. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.70 | 9.60 | 515,200 | 10.40 | 5.31 | — |
| 21 เม.ย. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.75 | 9.60 | 259,800 | 10.50 | 5.26 | — |
| 20 เม.ย. 69 | 9.75 | 9.60 | -0.15 | -1.54% | 9.75 | 9.55 | 243,700 | 10.40 | 5.31 | — |
| 17 เม.ย. 69 | 9.80 | 9.75 | -0.10 | -1.02% | 9.80 | 9.60 | 790,000 | 10.56 | 5.23 | — |
| 10 เม.ย. 69 | 9.80 | 9.90 | +0.05 | +0.51% | 9.95 | 9.75 | 569,800 | 10.72 | 5.15 | — |
| 09 เม.ย. 69 | 9.90 | 9.85 | -0.10 | -1.01% | 9.90 | 9.75 | 817,700 | 10.67 | 5.18 | — |
| 08 เม.ย. 69 | 9.80 | 9.95 | +0.40 | +4.19% | 10.00 | 9.60 | 1,663,000 | 10.77 | 5.13 | — |
| 07 เม.ย. 69 | 9.70 | 9.55 | -0.10 | -1.04% | 9.70 | 9.45 | 738,600 | 10.34 | 5.34 | — |
| 03 เม.ย. 69 | 9.80 | 9.65 | -0.10 | -1.03% | 9.80 | 9.55 | 266,000 | 10.45 | 5.28 | — |
| 02 เม.ย. 69 | 9.60 | 9.75 | +0.15 | +1.56% | 9.75 | 9.35 | 1,516,100 | 10.56 | 5.23 | — |
| 01 เม.ย. 69 | 9.55 | 9.60 | +0.10 | +1.05% | 9.75 | 9.55 | 665,800 | 10.40 | 5.31 | — |
| 31 มี.ค. 69 | 9.55 | 9.50 | 0.00 | 0.00% | 9.70 | 9.45 | 1,123,700 | 10.29 | 5.37 | — |
| 30 มี.ค. 69 | 9.40 | 9.50 | 0.00 | 0.00% | 9.50 | 9.30 | 426,900 | 10.29 | 5.37 | — |
| 27 มี.ค. 69 | 9.30 | 9.50 | +0.20 | +2.15% | 9.60 | 9.30 | 1,530,700 | 10.29 | 5.37 | — |
| 26 มี.ค. 69 | 9.35 | 9.30 | -0.15 | -1.59% | 9.35 | 9.25 | 236,900 | 10.07 | 5.48 | — |
| 25 มี.ค. 69 | 9.25 | 9.45 | +0.30 | +3.28% | 9.45 | 9.25 | 318,100 | 10.23 | 5.40 | — |
| 24 มี.ค. 69 | 9.20 | 9.15 | 0.00 | 0.00% | 9.45 | 9.15 | 684,500 | 9.91 | 5.57 | — |
| 23 มี.ค. 69 | 9.45 | 9.15 | -0.40 | -4.19% | 9.45 | 9.15 | 1,035,300 | 9.91 | 5.57 | — |
| 20 มี.ค. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.75 | 9.55 | 1,167,700 | 10.34 | 5.34 | — |
| 19 มี.ค. 69 | 9.75 | 9.60 | -0.15 | -1.54% | 9.75 | 9.50 | 1,483,100 | 10.40 | 5.31 | — |
| 18 มี.ค. 69 | 9.45 | 9.75 | +0.35 | +3.72% | 10.00 | 9.45 | 2,300,200 | 10.56 | 5.23 | — |
| 17 มี.ค. 69 | 9.45 | 9.40 | -0.05 | -0.53% | 9.55 | 9.40 | 684,300 | 10.18 | 5.43 | — |
| 16 มี.ค. 69 | 9.45 | 9.45 | -0.05 | -0.53% | 9.50 | 9.25 | 1,210,800 | 10.29 | 5.37 | — |
| 13 มี.ค. 69 | 9.75 | 9.50 | -0.35 | -3.55% | 9.75 | 9.50 | 1,447,200 | 10.29 | 5.37 | — |
| 12 มี.ค. 69 | 10.00 | 9.85 | 0.00 | 0.00% | 10.00 | 9.70 | 984,400 | 10.67 | 5.18 | — |
| 11 มี.ค. 69 | 9.60 | 9.85 | +0.35 | +3.68% | 10.20 | 9.55 | 2,887,000 | 10.67 | 5.18 | — |
| 10 มี.ค. 69 | 9.65 | 9.50 | +0.10 | +1.06% | 9.65 | 9.35 | 734,700 | 10.29 | 5.37 | — |
| 09 มี.ค. 69 | 9.45 | 9.40 | -0.30 | -3.09% | 9.50 | 9.30 | 950,300 | 10.18 | 5.43 | — |
| 06 มี.ค. 69 | 9.55 | 9.70 | +0.25 | +2.65% | 9.70 | 9.45 | 1,105,600 | 10.50 | 5.26 | — |
| 05 มี.ค. 69 | 9.50 | 9.45 | +0.15 | +1.61% | 9.50 | 9.30 | 970,600 | 10.23 | 5.40 | — |
| 04 มี.ค. 69 | 9.50 | 9.30 | -0.30 | -3.13% | 9.65 | 8.95 | 4,151,800 | 10.07 | 5.48 | — |
| 02 มี.ค. 69 | 9.55 | 9.60 | -0.20 | -2.04% | 10.00 | 9.55 | 3,176,800 | 10.40 | 5.31 | — |
| 27 ก.พ. 69 | 9.95 | 9.80 | -0.15 | -1.51% | 9.95 | 9.75 | 2,630,700 | 10.61 | 5.20 | — |
| 26 ก.พ. 69 | 9.60 | 9.95 | +0.55 | +5.85% | 10.10 | 9.40 | 5,507,000 | 10.77 | 5.13 | — |
| 25 ก.พ. 69 | 9.45 | 9.40 | 0.00 | 0.00% | 9.45 | 9.25 | 786,400 | 10.84 | 4.36 | — |
| 24 ก.พ. 69 | 9.20 | 9.40 | +0.15 | +1.62% | 9.40 | 9.20 | 768,800 | 10.84 | 4.36 | — |
| 23 ก.พ. 69 | 9.55 | 9.25 | -0.30 | -3.14% | 9.55 | 9.25 | 1,354,600 | 10.66 | 4.43 | — |
| 20 ก.พ. 69 | 9.65 | 9.55 | -0.05 | -0.52% | 9.65 | 9.40 | 1,102,600 | 11.01 | 4.29 | — |
| 19 ก.พ. 69 | 9.35 | 9.60 | +0.25 | +2.67% | 9.70 | 9.35 | 1,438,500 | 11.07 | 4.27 | — |
| 18 ก.พ. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.50 | 9.30 | 1,414,500 | 10.78 | 4.39 | — |
| 17 ก.พ. 69 | 9.05 | 9.40 | +0.30 | +3.30% | 9.40 | 9.05 | 480,400 | 10.84 | 4.36 | — |
| 16 ก.พ. 69 | 9.30 | 9.10 | -0.15 | -1.62% | 9.30 | 9.10 | 901,400 | 10.49 | 4.51 | — |
| 13 ก.พ. 69 | 9.30 | 9.25 | 0.00 | 0.00% | 9.40 | 9.15 | 1,795,400 | 10.66 | 4.43 | — |
| 12 ก.พ. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.35 | 9.15 | 1,765,600 | 10.66 | 4.43 | — |
| 11 ก.พ. 69 | 9.00 | 9.20 | +0.15 | +1.66% | 9.30 | 8.95 | 1,654,400 | 10.61 | 4.46 | — |
| 10 ก.พ. 69 | 8.70 | 9.05 | +0.35 | +4.02% | 9.15 | 8.65 | 1,269,800 | 10.43 | 4.53 | — |
| 09 ก.พ. 69 | 8.65 | 8.70 | +0.15 | +1.75% | 8.80 | 8.60 | 306,400 | 10.03 | 4.71 | — |
| 06 ก.พ. 69 | 8.65 | 8.55 | -0.10 | -1.16% | 8.70 | 8.50 | 192,100 | 9.86 | 4.80 | — |
| 05 ก.พ. 69 | 8.50 | 8.65 | +0.20 | +2.37% | 8.65 | 8.50 | 52,200 | 9.97 | 4.74 | — |
| 04 ก.พ. 69 | 8.75 | 8.45 | -0.35 | -3.98% | 8.80 | 8.45 | 535,800 | 9.74 | 4.85 | — |
| 03 ก.พ. 69 | 8.65 | 8.80 | +0.15 | +1.73% | 8.80 | 8.65 | 212,100 | 10.14 | 4.66 | — |
| 02 ก.พ. 69 | 8.65 | 8.65 | -0.05 | -0.57% | 8.70 | 8.55 | 100,600 | 9.97 | 4.74 | — |
| 30 ม.ค. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.75 | 8.65 | 96,700 | 10.03 | 4.71 | — |
| 29 ม.ค. 69 | 8.55 | 8.70 | +0.15 | +1.75% | 8.70 | 8.55 | 89,600 | 10.03 | 4.71 | — |
| 28 ม.ค. 69 | 8.55 | 8.55 | -0.05 | -0.58% | 8.65 | 8.50 | 170,300 | 9.86 | 4.80 | — |
| 27 ม.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.45 | 176,000 | 9.91 | 4.77 | — |
| 26 ม.ค. 69 | 8.70 | 8.60 | -0.05 | -0.58% | 8.70 | 8.55 | 50,900 | 9.91 | 4.77 | — |
| 23 ม.ค. 69 | 8.50 | 8.65 | +0.15 | +1.76% | 8.65 | 8.50 | 123,000 | 9.97 | 4.74 | — |
| 22 ม.ค. 69 | 8.80 | 8.50 | -0.25 | -2.86% | 8.80 | 8.45 | 467,600 | 9.80 | 4.82 | — |
| 21 ม.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.85 | 8.65 | 451,000 | 10.09 | 4.69 | — |
| 20 ม.ค. 69 | 8.50 | 8.75 | +0.35 | +4.17% | 8.75 | 8.45 | 658,400 | 10.09 | 4.69 | — |
| 19 ม.ค. 69 | 8.35 | 8.40 | +0.05 | +0.60% | 8.45 | 8.25 | 437,900 | 9.68 | 4.88 | — |
| 16 ม.ค. 69 | 8.50 | 8.35 | -0.10 | -1.18% | 8.50 | 8.30 | 779,600 | 9.63 | 4.91 | — |
| 15 ม.ค. 69 | 8.20 | 8.45 | +0.30 | +3.68% | 8.45 | 8.10 | 718,300 | 9.74 | 4.85 | — |
| 14 ม.ค. 69 | 8.20 | 8.15 | -0.05 | -0.61% | 8.20 | 8.15 | 528,800 | 9.40 | 5.03 | — |
| 13 ม.ค. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.10 | 629,700 | 9.45 | 5.00 | — |