บริษัทหลักทรัพย์ เคจีไอ (ประเทศไทย) จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
4.78
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.94
/
สูงสุด
5.30
3.94
5.30
ราคาปัจจุบัน 4.78 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KGI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.80 | 4.74 | 2,171,800 | 7.70 | 6.49 | — |
| 21 ต.ค. 69 | 4.72 | 4.78 | +0.06 | +1.27% | 4.78 | 4.70 | 828,300 | 7.70 | 6.49 | — |
| 20 ต.ค. 69 | 4.72 | 4.72 | -0.02 | -0.42% | 4.76 | 4.70 | 889,100 | 7.60 | 6.57 | — |
| 19 ต.ค. 69 | 4.78 | 4.74 | -0.02 | -0.42% | 4.78 | 4.72 | 963,100 | 7.64 | 6.54 | — |
| 15 ต.ค. 69 | 4.72 | 4.76 | +0.04 | +0.85% | 4.78 | 4.68 | 686,300 | 7.67 | 6.51 | — |
| 14 ต.ค. 69 | 4.68 | 4.72 | +0.02 | +0.43% | 4.72 | 4.68 | 1,197,500 | 7.60 | 6.57 | — |
| 12 ต.ค. 69 | 4.72 | 4.70 | 0.00 | 0.00% | 4.72 | 4.66 | 887,600 | 7.57 | 6.60 | — |
| 09 ต.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.72 | 4.66 | 2,636,300 | 7.57 | 6.60 | — |
| 08 ต.ค. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.74 | 4.70 | 640,400 | 7.57 | 6.60 | — |
| 07 ต.ค. 69 | 4.70 | 4.74 | +0.02 | +0.42% | 4.74 | 4.68 | 704,300 | 7.64 | 6.54 | — |
| 06 ต.ค. 69 | 4.70 | 4.72 | 0.00 | 0.00% | 4.72 | 4.68 | 934,800 | 7.60 | 6.57 | — |
| 05 ต.ค. 69 | 4.72 | 4.72 | +0.02 | +0.43% | 4.74 | 4.68 | 466,400 | 7.60 | 6.57 | — |
| 02 ต.ค. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.72 | 4.68 | 1,327,300 | 7.57 | 6.60 | — |
| 01 ต.ค. 69 | 4.68 | 4.72 | +0.04 | +0.85% | 4.72 | 4.66 | 724,800 | 7.60 | 6.57 | — |
| 30 ก.ย. 69 | 4.76 | 4.68 | -0.08 | -1.68% | 4.76 | 4.66 | 3,085,900 | 7.54 | 6.62 | — |
| 29 ก.ย. 69 | 4.76 | 4.76 | -0.02 | -0.42% | 4.78 | 4.74 | 1,405,400 | 7.67 | 6.51 | — |
| 28 ก.ย. 69 | 4.76 | 4.78 | 0.00 | 0.00% | 4.78 | 4.74 | 1,159,300 | 7.70 | 6.49 | — |
| 25 ก.ย. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.82 | 4.78 | 724,500 | 7.70 | 6.49 | — |
| 24 ก.ย. 69 | 4.82 | 4.78 | -0.06 | -1.24% | 4.82 | 4.76 | 1,998,700 | 7.70 | 6.49 | — |
| 23 ก.ย. 69 | 4.82 | 4.84 | 0.00 | 0.00% | 4.84 | 4.80 | 1,003,500 | 7.80 | 6.40 | — |
| 22 ก.ย. 69 | 4.80 | 4.84 | +0.04 | +0.83% | 4.84 | 4.80 | 1,309,300 | 7.80 | 6.40 | — |
| 21 ก.ย. 69 | 4.76 | 4.80 | +0.04 | +0.84% | 4.82 | 4.76 | 976,500 | 7.73 | 6.46 | — |
| 18 ก.ย. 69 | 4.78 | 4.76 | -0.04 | -0.83% | 4.80 | 4.76 | 2,696,100 | 7.67 | 6.51 | — |
| 17 ก.ย. 69 | 4.74 | 4.80 | +0.04 | +0.84% | 4.82 | 4.74 | 1,725,000 | 7.73 | 6.46 | — |
| 16 ก.ย. 69 | 4.84 | 4.76 | -0.06 | -1.24% | 4.84 | 4.74 | 3,010,900 | 7.67 | 6.51 | — |
| 15 ก.ย. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.86 | 4.82 | 1,914,500 | 7.76 | 6.43 | — |
| 14 ก.ย. 69 | 4.86 | 4.82 | -0.04 | -0.82% | 4.86 | 4.82 | 3,095,200 | 7.76 | 6.43 | — |
| 11 ก.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.86 | 1,038,300 | 7.83 | 6.38 | — |
| 10 ก.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 1,351,200 | 7.86 | 6.35 | — |
| 09 ก.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 716,000 | 7.86 | 6.35 | — |
| 08 ก.ย. 69 | 4.88 | 4.88 | +0.02 | +0.41% | 4.92 | 4.88 | 1,299,300 | 7.86 | 6.35 | — |
| 07 ก.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 1,356,800 | 7.83 | 6.38 | — |
| 04 ก.ย. 69 | 4.86 | 4.88 | +0.02 | +0.41% | 4.90 | 4.84 | 1,092,400 | 7.86 | 6.35 | — |
| 03 ก.ย. 69 | 4.84 | 4.86 | +0.02 | +0.41% | 4.88 | 4.82 | 2,227,500 | 7.83 | 6.38 | — |
| 02 ก.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.88 | 4.80 | 2,443,700 | 7.80 | 6.40 | — |
| 01 ก.ย. 69 | 4.98 | 4.86 | -0.12 | -2.41% | 4.98 | 4.86 | 6,591,500 | 7.83 | 6.38 | — |
| 31 ส.ค. 69 | 5.00 | 4.98 | -0.07 | -1.39% | 5.05 | 4.96 | 3,609,900 | 8.02 | 6.22 | — |
| 28 ส.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 2,098,400 | 8.13 | 6.14 | — |
| 27 ส.ค. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.20 | 5.05 | 6,730,500 | 8.22 | 6.08 | — |
| 26 ส.ค. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.15 | 5.05 | 2,765,800 | 10.39 | 6.02 | — |
| 25 ส.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 3,495,500 | 10.19 | 6.14 | — |
| 24 ส.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 829,400 | 10.29 | 6.08 | — |
| 21 ส.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 2,002,300 | 10.39 | 6.02 | — |
| 20 ส.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 4,840,300 | 10.39 | 6.02 | — |
| 19 ส.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 3,641,800 | 10.29 | 6.08 | — |
| 18 ส.ค. 69 | 5.10 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 2,655,500 | 10.19 | 6.14 | — |
| 17 ส.ค. 69 | 4.96 | 5.05 | +0.09 | +1.81% | 5.15 | 4.94 | 4,812,400 | 10.19 | 6.14 | — |
| 14 ส.ค. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.92 | 5,488,900 | 10.01 | 6.25 | — |
| 13 ส.ค. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 4.98 | 4,903,900 | 10.09 | 6.20 | — |
| 11 ส.ค. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 4,414,100 | 10.19 | 6.14 | — |
| 10 ส.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 4,288,300 | 10.29 | 6.08 | — |
| 07 ส.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 5,371,800 | 10.29 | 6.08 | — |
| 06 ส.ค. 69 | 5.20 | 5.10 | -0.10 | -1.92% | 5.20 | 5.10 | 3,208,500 | 10.29 | 6.08 | — |
| 05 ส.ค. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.25 | 5.10 | 3,150,400 | 10.49 | 5.96 | — |
| 04 ส.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 5,640,800 | 10.39 | 6.02 | — |
| 03 ส.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.25 | 5.10 | 7,788,000 | 10.49 | 5.96 | — |
| 31 ก.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 7,098,200 | 10.39 | 6.02 | — |
| 30 ก.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.25 | 5.05 | 6,489,600 | 10.49 | 5.96 | — |
| 27 ก.ค. 69 | 5.10 | 5.15 | +0.10 | +1.98% | 5.30 | 5.10 | 17,144,800 | 10.39 | 6.02 | — |
| 24 ก.ค. 69 | 4.94 | 5.05 | +0.07 | +1.41% | 5.10 | 4.90 | 9,350,800 | 10.19 | 6.14 | — |
| 23 ก.ค. 69 | 4.86 | 4.98 | +0.14 | +2.89% | 4.98 | 4.86 | 8,330,500 | 10.05 | 6.22 | — |
| 22 ก.ค. 69 | 4.94 | 4.84 | -0.12 | -2.42% | 4.94 | 4.82 | 9,324,000 | 9.76 | 6.40 | — |
| 21 ก.ค. 69 | 4.80 | 4.96 | +0.18 | +3.77% | 4.98 | 4.76 | 9,446,300 | 10.01 | 6.25 | — |
| 20 ก.ค. 69 | 4.80 | 4.78 | 0.00 | 0.00% | 4.80 | 4.74 | 2,950,600 | 9.64 | 6.49 | — |
| 17 ก.ค. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.78 | 4.74 | 3,092,300 | 9.64 | 6.49 | — |
| 16 ก.ค. 69 | 4.76 | 4.76 | +0.02 | +0.42% | 4.80 | 4.74 | 3,869,700 | 9.60 | 6.51 | — |
| 15 ก.ค. 69 | 4.74 | 4.74 | +0.02 | +0.42% | 4.84 | 4.68 | 13,631,900 | 9.56 | 6.54 | — |
| 14 ก.ค. 69 | 4.70 | 4.72 | +0.04 | +0.85% | 4.72 | 4.64 | 3,285,000 | 9.52 | 6.57 | — |
| 13 ก.ค. 69 | 4.58 | 4.68 | +0.10 | +2.18% | 4.70 | 4.58 | 9,000,900 | 9.44 | 6.62 | — |
| 10 ก.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.58 | 4.56 | 2,421,300 | 9.24 | 6.77 | — |
| 09 ก.ค. 69 | 4.54 | 4.56 | +0.04 | +0.88% | 4.56 | 4.52 | 1,318,200 | 9.20 | 6.80 | — |
| 08 ก.ค. 69 | 4.56 | 4.52 | -0.04 | -0.88% | 4.58 | 4.50 | 4,711,300 | 9.12 | 6.86 | — |
| 07 ก.ค. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.58 | 4.52 | 5,503,900 | 9.20 | 6.80 | — |
| 06 ก.ค. 69 | 4.54 | 4.54 | +0.02 | +0.44% | 4.60 | 4.52 | 4,922,700 | 9.16 | 6.83 | — |
| 03 ก.ค. 69 | 4.44 | 4.52 | +0.08 | +1.80% | 4.58 | 4.44 | 13,468,400 | 9.12 | 6.86 | — |
| 02 ก.ค. 69 | 4.42 | 4.44 | +0.02 | +0.45% | 4.44 | 4.40 | 2,997,900 | 8.96 | 6.98 | — |
| 01 ก.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.42 | 4.40 | 1,116,700 | 8.92 | 7.01 | — |
| 30 มิ.ย. 69 | 4.38 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 2,529,100 | 8.88 | 7.05 | — |
| 29 มิ.ย. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.42 | 4.36 | 4,542,100 | 8.88 | 7.05 | — |
| 26 มิ.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.38 | 4.34 | 970,300 | 8.80 | 7.11 | — |
| 25 มิ.ย. 69 | 4.34 | 4.38 | +0.02 | +0.46% | 4.40 | 4.34 | 2,508,500 | 8.84 | 7.08 | — |
| 24 มิ.ย. 69 | 4.32 | 4.36 | +0.04 | +0.93% | 4.36 | 4.32 | 826,400 | 8.80 | 7.11 | — |
| 23 มิ.ย. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.28 | 2,486,600 | 8.71 | 7.18 | — |
| 22 มิ.ย. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.36 | 4.32 | 937,900 | 8.76 | 7.14 | — |
| 19 มิ.ย. 69 | 4.32 | 4.34 | +0.02 | +0.46% | 4.34 | 4.30 | 1,939,200 | 8.76 | 7.14 | — |
| 18 มิ.ย. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.36 | 4.32 | 963,700 | 8.71 | 7.18 | — |
| 17 มิ.ย. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.36 | 4.32 | 858,100 | 8.71 | 7.18 | — |
| 16 มิ.ย. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.34 | 4.32 | 680,000 | 8.71 | 7.18 | — |
| 15 มิ.ย. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.34 | 4.30 | 1,230,000 | 8.71 | 7.18 | — |
| 12 มิ.ย. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.32 | 4.28 | 1,120,000 | 8.63 | 7.24 | — |
| 11 มิ.ย. 69 | 4.26 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 1,170,000 | 8.63 | 7.24 | — |
| 10 มิ.ย. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.28 | 400,000 | 8.63 | 7.24 | — |
| 09 มิ.ย. 69 | 4.34 | 4.28 | -0.02 | -0.47% | 4.34 | 4.28 | 3,400,000 | 8.63 | 7.24 | — |
| 08 มิ.ย. 69 | 4.30 | 4.30 | -0.08 | -1.83% | 4.36 | 4.30 | 2,840,000 | 8.67 | 7.21 | — |
| 05 มิ.ย. 69 | 4.30 | 4.38 | +0.10 | +2.34% | 4.40 | 4.28 | 5,250,000 | 8.84 | 7.08 | — |
| 04 มิ.ย. 69 | 4.32 | 4.28 | -0.04 | -0.93% | 4.34 | 4.26 | 2,630,000 | 8.63 | 7.24 | — |
| 02 มิ.ย. 69 | 4.26 | 4.32 | +0.06 | +1.41% | 4.32 | 4.22 | 3,160,000 | 8.71 | 7.18 | — |
| 29 พ.ค. 69 | 4.22 | 4.26 | +0.04 | +0.95% | 4.26 | 4.22 | 1,640,000 | 8.59 | 7.28 | — |
| 28 พ.ค. 69 | 4.22 | 4.22 | +0.02 | +0.48% | 4.26 | 4.22 | 1,090,000 | 8.51 | 7.35 | — |
| 27 พ.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.20 | 1,510,000 | 8.47 | 7.38 | — |
| 26 พ.ค. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.20 | 1,270,000 | 8.47 | 7.38 | — |
| 25 พ.ค. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.24 | 4.20 | 1,520,000 | 8.55 | 7.31 | — |
| 22 พ.ค. 69 | 4.22 | 4.20 | -0.02 | -0.47% | 4.24 | 4.20 | 1,030,000 | 8.47 | 7.38 | — |
| 21 พ.ค. 69 | 4.20 | 4.22 | +0.02 | +0.48% | 4.24 | 4.18 | 1,100,000 | 8.51 | 7.35 | — |
| 20 พ.ค. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.22 | 4.18 | 1,600,000 | 8.47 | 7.38 | — |
| 19 พ.ค. 69 | 4.22 | 4.20 | -0.02 | -0.47% | 4.24 | 4.18 | 1,450,000 | 8.47 | 7.38 | — |
| 18 พ.ค. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.24 | 4.20 | 1,970,000 | 8.51 | 7.35 | — |
| 15 พ.ค. 69 | 4.24 | 4.22 | 0.00 | 0.00% | 4.26 | 4.20 | 1,740,000 | 8.51 | 7.35 | — |
| 14 พ.ค. 69 | 4.28 | 4.22 | -0.04 | -0.94% | 4.28 | 4.20 | 6,776,500 | 8.51 | 7.35 | — |
| 13 พ.ค. 69 | 4.22 | 4.26 | +0.04 | +0.95% | 4.26 | 4.20 | 2,997,100 | 9.79 | 7.28 | — |
| 12 พ.ค. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.28 | 4.20 | 3,382,900 | 9.70 | 7.35 | — |
| 11 พ.ค. 69 | 4.26 | 4.22 | -0.06 | -1.40% | 4.30 | 4.22 | 3,117,700 | 9.70 | 7.35 | — |
| 08 พ.ค. 69 | 4.22 | 4.28 | +0.04 | +0.94% | 4.28 | 4.20 | 2,744,200 | 9.84 | 7.24 | — |
| 07 พ.ค. 69 | 4.20 | 4.24 | +0.06 | +1.44% | 4.24 | 4.18 | 2,910,600 | 9.75 | 7.31 | — |
| 06 พ.ค. 69 | 4.08 | 4.18 | +0.12 | +2.96% | 4.22 | 4.04 | 5,588,600 | 9.61 | 7.42 | — |
| 05 พ.ค. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.08 | 4.02 | 1,796,200 | 9.33 | 7.64 | — |
| 30 เม.ย. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.04 | 4.00 | 2,641,900 | 9.24 | 7.71 | — |
| 29 เม.ย. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.02 | 3.98 | 1,733,200 | 9.20 | 7.75 | — |
| 28 เม.ย. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 1,110,000 | 9.15 | 7.79 | — |
| 27 เม.ย. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 1,228,800 | 9.10 | 7.83 | — |
| 24 เม.ย. 69 | 4.00 | 3.96 | -0.02 | -0.50% | 4.00 | 3.96 | 1,069,600 | 9.10 | 7.83 | — |
| 23 เม.ย. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 1,393,000 | 9.15 | 7.79 | — |
| 22 เม.ย. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.00 | 3.96 | 1,940,400 | 9.15 | 7.79 | — |
| 21 เม.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 4.00 | 2,257,900 | 9.20 | 7.75 | — |
| 20 เม.ย. 69 | 4.00 | 4.00 | -0.34 | -7.83% | 4.02 | 3.98 | 8,051,500 | 9.20 | 7.75 | — |
| 17 เม.ย. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.40 | 4.32 | 8,934,300 | 9.98 | 7.14 | — |
| 10 เม.ย. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.40 | 4.36 | 1,428,700 | 10.07 | 7.08 | — |
| 09 เม.ย. 69 | 4.40 | 4.36 | -0.04 | -0.91% | 4.42 | 4.36 | 2,939,200 | 10.02 | 7.11 | — |
| 08 เม.ย. 69 | 4.38 | 4.40 | +0.04 | +0.92% | 4.40 | 4.36 | 2,221,500 | 10.12 | 7.05 | — |
| 07 เม.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.38 | 4.34 | 1,097,900 | 10.02 | 7.11 | — |
| 03 เม.ย. 69 | 4.38 | 4.38 | -0.02 | -0.45% | 4.40 | 4.36 | 1,604,200 | 10.07 | 7.08 | — |
| 02 เม.ย. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.38 | 750,400 | 10.12 | 7.05 | — |
| 01 เม.ย. 69 | 4.34 | 4.40 | +0.08 | +1.85% | 4.42 | 4.34 | 2,914,800 | 10.12 | 7.05 | — |
| 31 มี.ค. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.34 | 4.30 | 1,770,800 | 9.93 | 7.18 | — |
| 30 มี.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 1,352,600 | 9.93 | 7.18 | — |
| 27 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.34 | 4.28 | 1,107,500 | 9.89 | 7.21 | — |
| 26 มี.ค. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.32 | 4.28 | 756,200 | 9.89 | 7.21 | — |
| 25 มี.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.34 | 4.28 | 3,646,300 | 9.93 | 7.18 | — |
| 24 มี.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.32 | 4.26 | 2,159,800 | 9.89 | 7.21 | — |
| 23 มี.ค. 69 | 4.28 | 4.28 | -0.02 | -0.47% | 4.30 | 4.24 | 2,406,200 | 9.84 | 7.24 | — |
| 20 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.26 | 2,524,100 | 9.89 | 7.21 | — |
| 19 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.26 | 1,747,800 | 9.89 | 7.21 | — |
| 18 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 2,691,800 | 9.89 | 7.21 | — |
| 17 มี.ค. 69 | 4.26 | 4.30 | +0.04 | +0.94% | 4.30 | 4.26 | 3,623,300 | 9.89 | 7.21 | — |
| 16 มี.ค. 69 | 4.32 | 4.26 | -0.06 | -1.39% | 4.32 | 4.26 | 2,415,000 | 9.93 | 7.18 | — |
| 13 มี.ค. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.28 | 1,607,400 | 9.93 | 7.18 | — |
| 12 มี.ค. 69 | 4.32 | 4.34 | +0.02 | +0.46% | 4.34 | 4.30 | 1,650,500 | 9.98 | 7.14 | — |
| 11 มี.ค. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.34 | 4.30 | 1,805,300 | 9.93 | 7.18 | — |
| 10 มี.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 2,968,000 | 9.93 | 7.18 | — |
| 09 มี.ค. 69 | 4.24 | 4.30 | -0.04 | -0.92% | 4.30 | 4.22 | 2,973,700 | 9.89 | 7.21 | — |
| 06 มี.ค. 69 | 4.30 | 4.34 | +0.02 | +0.46% | 4.36 | 4.28 | 934,600 | 9.98 | 7.14 | — |
| 05 มี.ค. 69 | 4.30 | 4.32 | +0.10 | +2.37% | 4.34 | 4.26 | 3,152,400 | 9.93 | 7.18 | — |
| 04 มี.ค. 69 | 4.30 | 4.22 | -0.18 | -4.09% | 4.32 | 4.20 | 8,396,700 | 9.70 | 7.35 | — |
| 02 มี.ค. 69 | 4.38 | 4.40 | -0.08 | -1.79% | 4.46 | 4.38 | 5,653,500 | 10.12 | 7.05 | — |
| 27 ก.พ. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.44 | 5,153,900 | 10.30 | 6.92 | — |
| 26 ก.พ. 69 | 4.46 | 4.48 | 0.00 | 0.00% | 4.50 | 4.44 | 5,980,200 | 10.30 | 6.92 | — |
| 25 ก.พ. 69 | 4.38 | 4.48 | +0.12 | +2.75% | 4.48 | 4.36 | 6,650,800 | 9.08 | 6.92 | — |
| 24 ก.พ. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.30 | 3,298,600 | 8.83 | 7.11 | — |
| 23 ก.พ. 69 | 4.46 | 4.36 | -0.10 | -2.24% | 4.46 | 4.34 | 6,162,700 | 8.83 | 7.11 | — |
| 20 ก.พ. 69 | 4.50 | 4.46 | -0.04 | -0.89% | 4.50 | 4.42 | 4,743,800 | 9.03 | 6.95 | — |
| 19 ก.พ. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.44 | 9,683,200 | 9.12 | 6.89 | — |
| 18 ก.พ. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.54 | 4.46 | 2,996,800 | 9.12 | 6.89 | — |
| 17 ก.พ. 69 | 4.54 | 4.48 | -0.04 | -0.88% | 4.54 | 4.44 | 6,293,600 | 9.08 | 6.92 | — |
| 16 ก.พ. 69 | 4.34 | 4.52 | +0.18 | +4.15% | 4.52 | 4.34 | 7,481,500 | 9.16 | 6.86 | — |
| 13 ก.พ. 69 | 4.30 | 4.34 | +0.02 | +0.46% | 4.36 | 4.28 | 2,102,500 | 8.79 | 7.14 | — |
| 12 ก.พ. 69 | 4.24 | 4.32 | +0.08 | +1.89% | 4.32 | 4.22 | 2,576,900 | 8.75 | 7.18 | — |
| 11 ก.พ. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.24 | 4.20 | 721,800 | 8.59 | 7.31 | — |
| 10 ก.พ. 69 | 4.20 | 4.22 | +0.04 | +0.96% | 4.24 | 4.20 | 2,996,800 | 8.55 | 7.35 | — |
| 09 ก.พ. 69 | 4.16 | 4.18 | +0.04 | +0.97% | 4.20 | 4.14 | 3,567,600 | 8.47 | 7.42 | — |
| 06 ก.พ. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.12 | 995,000 | 8.39 | 7.49 | — |
| 05 ก.พ. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.12 | 298,900 | 8.39 | 7.49 | — |
| 04 ก.พ. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.14 | 122,400 | 8.39 | 7.49 | — |
| 03 ก.พ. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.10 | 876,300 | 8.39 | 7.49 | — |
| 02 ก.พ. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.14 | 4.10 | 721,900 | 8.39 | 7.49 | — |
| 30 ม.ค. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.14 | 4.10 | 504,100 | 8.35 | 7.52 | — |
| 29 ม.ค. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.12 | 411,100 | 8.35 | 7.52 | — |
| 28 ม.ค. 69 | 4.12 | 4.14 | +0.02 | +0.49% | 4.16 | 4.12 | 413,500 | 8.39 | 7.49 | — |
| 27 ม.ค. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.14 | 4.10 | 510,000 | 8.35 | 7.52 | — |
| 26 ม.ค. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.12 | 4.08 | 396,800 | 8.31 | 7.56 | — |
| 23 ม.ค. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.14 | 4.10 | 595,500 | 8.31 | 7.56 | — |
| 22 ม.ค. 69 | 4.16 | 4.12 | -0.04 | -0.96% | 4.18 | 4.12 | 1,202,700 | 8.35 | 7.52 | — |
| 21 ม.ค. 69 | 4.14 | 4.16 | +0.02 | +0.48% | 4.18 | 4.14 | 1,876,900 | 8.43 | 7.45 | — |
| 20 ม.ค. 69 | 4.08 | 4.14 | +0.06 | +1.47% | 4.14 | 4.08 | 755,200 | 8.39 | 7.49 | — |
| 19 ม.ค. 69 | 4.04 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 663,800 | 8.26 | 7.60 | — |
| 16 ม.ค. 69 | 4.02 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 588,500 | 8.18 | 7.67 | — |
| 15 ม.ค. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.02 | 4.00 | 529,400 | 8.10 | 7.75 | — |
| 14 ม.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.04 | 3.98 | 1,763,200 | 8.14 | 7.71 | — |
| 13 ม.ค. 69 | 4.00 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 855,900 | 8.06 | 7.79 | — |
| 12 ม.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.00 | 3.98 | 538,200 | 8.06 | 7.79 | — |
| 09 ม.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 1,316,700 | 8.10 | 7.75 | — |
| 08 ม.ค. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 598,800 | 8.06 | 7.79 | — |
| 07 ม.ค. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.00 | 3.98 | 456,200 | 8.06 | 7.79 | — |
| 06 ม.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 535,800 | 8.10 | 7.75 | — |
| 05 ม.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 934,000 | 8.10 | 7.75 | — |
| 30 ธ.ค. 68 | 3.94 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 508,500 | 8.06 | 7.79 | — |
| 29 ธ.ค. 68 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.94 | 543,700 | 8.02 | 7.83 | — |