บริษัท กิจเจริญ เอ็นจิเนียริ่ง อีเลคทริค จำกัด (มหาชน)
MAI ·
6.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.00
/
สูงสุด
7.45
5.00
7.45
ราคาปัจจุบัน 6.00 ·
อยู่ที่ 41% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KJL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 พ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 82,300 | 12.50 | 7.50 | — |
| 04 พ.ย. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 82,900 | 12.50 | 7.50 | — |
| 03 พ.ย. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 15,600 | 12.60 | 7.44 | — |
| 02 พ.ย. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 57,100 | 12.71 | 7.38 | — |
| 30 ต.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 32,300 | 12.60 | 7.44 | — |
| 29 ต.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 44,300 | 12.71 | 7.38 | — |
| 28 ต.ค. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 51,400 | 12.71 | 7.38 | — |
| 27 ต.ค. 69 | 6.05 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 148,700 | 12.81 | 7.32 | — |
| 26 ต.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 51,700 | 12.71 | 7.38 | — |
| 22 ต.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 21,500 | 12.71 | 7.38 | — |
| 21 ต.ค. 69 | 6.00 | 6.05 | -0.05 | -0.82% | 6.10 | 5.95 | 65,000 | 12.60 | 7.44 | — |
| 20 ต.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 47,800 | 12.71 | 7.38 | — |
| 19 ต.ค. 69 | 6.10 | 6.05 | -0.15 | -2.42% | 6.10 | 6.05 | 102,800 | 12.60 | 7.44 | — |
| 15 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 5.95 | 279,100 | 12.92 | 7.26 | — |
| 14 ต.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.20 | 6.20 | 26,200 | 12.92 | 7.26 | — |
| 12 ต.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 62,300 | 13.02 | 7.20 | — |
| 09 ต.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 21,400 | 13.02 | 7.20 | — |
| 08 ต.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 30,500 | 12.92 | 7.26 | — |
| 07 ต.ค. 69 | 6.35 | 6.25 | -0.10 | -1.57% | 6.35 | 6.25 | 26,800 | 13.02 | 7.20 | — |
| 06 ต.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.25 | 21,700 | 13.23 | 7.09 | — |
| 05 ต.ค. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.35 | 6.20 | 75,500 | 13.23 | 7.09 | — |
| 02 ต.ค. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 12,500 | 13.02 | 7.20 | — |
| 01 ต.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 52,600 | 12.81 | 7.32 | — |
| 30 ก.ย. 69 | 6.35 | 6.20 | -0.15 | -2.36% | 6.40 | 6.15 | 260,100 | 12.92 | 7.26 | — |
| 29 ก.ย. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.35 | 30,100 | 13.23 | 7.09 | — |
| 28 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 168,300 | 13.44 | 6.98 | — |
| 25 ก.ย. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.50 | 6.35 | 146,200 | 13.54 | 6.92 | — |
| 24 ก.ย. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.60 | 6.35 | 271,800 | 13.44 | 6.98 | — |
| 23 ก.ย. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.55 | 6.30 | 347,700 | 13.33 | 7.03 | — |
| 22 ก.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 282,700 | 13.13 | 7.14 | — |
| 21 ก.ย. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.35 | 6.20 | 42,700 | 13.23 | 7.09 | — |
| 18 ก.ย. 69 | 6.30 | 6.25 | +0.05 | +0.81% | 6.30 | 6.15 | 34,900 | 13.02 | 7.20 | — |
| 17 ก.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 22,500 | 12.92 | 7.26 | — |
| 16 ก.ย. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.20 | 21,100 | 12.92 | 7.26 | — |
| 15 ก.ย. 69 | 6.25 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 124,500 | 13.13 | 7.14 | — |
| 14 ก.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 118,200 | 13.23 | 7.09 | — |
| 11 ก.ย. 69 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.25 | 18,800 | 13.23 | 7.09 | — |
| 10 ก.ย. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.30 | 6.20 | 120,100 | 13.13 | 7.14 | — |
| 09 ก.ย. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.20 | 5,400 | 13.13 | 7.14 | — |
| 08 ก.ย. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 4,700 | 13.02 | 7.20 | — |
| 07 ก.ย. 69 | 6.35 | 6.30 | +0.05 | +0.80% | 6.35 | 6.20 | 17,300 | 13.13 | 7.14 | — |
| 04 ก.ย. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.35 | 6.25 | 10,700 | 13.02 | 7.20 | — |
| 03 ก.ย. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 114,700 | 12.92 | 7.26 | — |
| 02 ก.ย. 69 | 6.35 | 6.15 | -0.25 | -3.91% | 6.35 | 6.15 | 62,800 | 12.81 | 7.32 | — |
| 01 ก.ย. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 77,800 | 13.33 | 7.03 | — |
| 31 ส.ค. 69 | 6.25 | 6.35 | 0.00 | 0.00% | 6.35 | 6.25 | 133,500 | 13.23 | 7.09 | — |
| 28 ส.ค. 69 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 47,600 | 13.23 | 7.09 | — |
| 27 ส.ค. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 72,700 | 13.13 | 7.14 | — |
| 26 ส.ค. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.45 | 6.30 | 49,900 | 13.13 | 7.14 | — |
| 25 ส.ค. 69 | 6.40 | 6.30 | -0.10 | -1.56% | 6.40 | 6.25 | 169,500 | 13.13 | 7.14 | — |
| 24 ส.ค. 69 | 6.55 | 6.40 | -0.15 | -2.29% | 6.55 | 6.40 | 98,800 | 13.33 | 7.03 | — |
| 21 ส.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.60 | 6.45 | 26,600 | 13.65 | 6.87 | — |
| 20 ส.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.60 | 6.40 | 43,200 | 13.44 | 6.98 | — |
| 19 ส.ค. 69 | 6.50 | 6.45 | -0.20 | -3.01% | 6.65 | 6.40 | 301,100 | 13.44 | 6.98 | — |
| 18 ส.ค. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 50,800 | 13.85 | 6.77 | — |
| 17 ส.ค. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.65 | 64,700 | 13.96 | 6.72 | — |
| 14 ส.ค. 69 | 6.85 | 6.65 | -0.10 | -1.48% | 6.85 | 6.65 | 56,900 | 13.85 | 6.77 | — |
| 13 ส.ค. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.85 | 6.70 | 67,300 | 14.06 | 6.67 | — |
| 11 ส.ค. 69 | 6.80 | 6.70 | -0.15 | -2.19% | 6.85 | 6.65 | 101,700 | 13.96 | 6.72 | — |
| 10 ส.ค. 69 | 6.95 | 6.85 | -0.05 | -0.72% | 7.00 | 6.70 | 193,000 | 14.27 | 6.57 | — |
| 07 ส.ค. 69 | 6.70 | 6.90 | +0.15 | +2.22% | 7.00 | 6.70 | 357,900 | 14.38 | 6.52 | — |
| 06 ส.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 7.00 | 6.65 | 30,600 | 12.88 | 6.67 | — |
| 05 ส.ค. 69 | 6.85 | 6.70 | -0.15 | -2.19% | 6.85 | 6.65 | 92,400 | 12.78 | 6.72 | — |
| 04 ส.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 7.00 | 6.75 | 112,800 | 13.07 | 6.57 | — |
| 03 ส.ค. 69 | 6.65 | 6.85 | +0.20 | +3.01% | 6.90 | 6.65 | 106,600 | 13.07 | 6.57 | — |
| 31 ก.ค. 69 | 6.60 | 6.65 | +0.10 | +1.53% | 6.65 | 6.50 | 261,800 | 12.68 | 6.77 | — |
| 30 ก.ค. 69 | 6.75 | 6.55 | -0.20 | -2.96% | 6.80 | 6.40 | 346,600 | 12.49 | 6.87 | — |
| 27 ก.ค. 69 | 6.90 | 6.75 | 0.00 | 0.00% | 6.90 | 6.70 | 103,400 | 12.88 | 6.67 | — |
| 24 ก.ค. 69 | 6.70 | 6.75 | -0.05 | -0.74% | 6.90 | 6.70 | 109,500 | 12.88 | 6.67 | — |
| 23 ก.ค. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.90 | 6.75 | 114,700 | 12.97 | 6.62 | — |
| 22 ก.ค. 69 | 7.00 | 6.75 | -0.20 | -2.88% | 7.00 | 6.70 | 287,400 | 12.88 | 6.67 | — |
| 21 ก.ค. 69 | 7.05 | 6.95 | 0.00 | 0.00% | 7.05 | 6.90 | 103,500 | 13.26 | 6.47 | — |
| 20 ก.ค. 69 | 7.20 | 6.95 | -0.25 | -3.47% | 7.20 | 6.95 | 442,900 | 13.26 | 6.47 | — |
| 17 ก.ค. 69 | 7.05 | 7.20 | +0.20 | +2.86% | 7.45 | 7.00 | 1,086,500 | 13.73 | 6.25 | — |
| 16 ก.ค. 69 | 7.15 | 7.00 | -0.15 | -2.10% | 7.35 | 7.00 | 1,264,700 | 13.35 | 6.43 | — |
| 15 ก.ค. 69 | 6.45 | 7.15 | +0.95 | +15.32% | 7.45 | 6.45 | 2,986,600 | 13.64 | 6.29 | — |
| 14 ก.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 104,400 | 11.83 | 7.26 | — |
| 13 ก.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.30 | 5.95 | 304,400 | 11.92 | 7.20 | — |
| 10 ก.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.35 | 6.20 | 94,500 | 11.92 | 7.20 | — |
| 09 ก.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 37,000 | 11.92 | 7.20 | — |
| 08 ก.ค. 69 | 6.30 | 6.20 | 0.00 | 0.00% | 6.35 | 6.10 | 121,900 | 11.83 | 7.26 | — |
| 07 ก.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.50 | 6.15 | 669,700 | 11.83 | 7.26 | — |
| 06 ก.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 59,800 | 11.73 | 7.32 | — |
| 03 ก.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 48,900 | 11.64 | 7.38 | — |
| 02 ก.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.15 | 6.00 | 58,800 | 11.64 | 7.38 | — |
| 01 ก.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 48,000 | 11.54 | 7.44 | — |
| 30 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 21,300 | 11.64 | 7.38 | — |
| 29 มิ.ย. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 277,300 | 11.64 | 7.38 | — |
| 26 มิ.ย. 69 | 6.00 | 6.10 | 0.00 | 0.00% | 6.10 | 6.00 | 28,200 | 11.64 | 7.38 | — |
| 25 มิ.ย. 69 | 6.10 | 6.10 | +0.10 | +1.67% | 6.10 | 5.95 | 48,300 | 11.64 | 7.38 | — |
| 24 มิ.ย. 69 | 6.05 | 6.00 | -0.15 | -2.44% | 6.15 | 6.00 | 30,100 | 11.44 | 7.50 | — |
| 23 มิ.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 5.95 | 50,800 | 11.73 | 7.32 | — |
| 22 มิ.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 15,400 | 11.73 | 7.32 | — |
| 19 มิ.ย. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.20 | 6.05 | 29,900 | 11.64 | 7.38 | — |
| 18 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.25 | 6.05 | 35,400 | 11.54 | 7.44 | — |
| 17 มิ.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 23,400 | 11.54 | 7.44 | — |
| 16 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.90 | 80,000 | 11.44 | 7.50 | — |
| 15 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 10,000 | 11.44 | 7.50 | — |
| 12 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 0 | 11.44 | 7.50 | — |
| 11 มิ.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 10,000 | 11.44 | 7.50 | — |
| 10 มิ.ย. 69 | 6.00 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 30,000 | 11.35 | 7.56 | — |
| 09 มิ.ย. 69 | 6.15 | 6.05 | 0.00 | 0.00% | 6.15 | 6.00 | 30,000 | 11.54 | 7.44 | — |
| 08 มิ.ย. 69 | 6.00 | 6.05 | -0.05 | -0.82% | 6.10 | 5.95 | 230,000 | 11.54 | 7.44 | — |
| 05 มิ.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 20,000 | 11.64 | 7.38 | — |
| 04 มิ.ย. 69 | 6.05 | 6.20 | +0.05 | +0.81% | 6.20 | 6.00 | 120,000 | 11.83 | 7.26 | — |
| 02 มิ.ย. 69 | 6.00 | 6.15 | +0.15 | +2.50% | 6.20 | 6.00 | 380,000 | 11.73 | 7.32 | — |
| 29 พ.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 90,000 | 11.44 | 7.50 | — |
| 28 พ.ค. 69 | 5.85 | 6.00 | +0.15 | +2.56% | 6.00 | 5.85 | 140,000 | 11.44 | 7.50 | — |
| 27 พ.ค. 69 | 5.70 | 5.85 | +0.05 | +0.86% | 5.90 | 5.70 | 140,000 | 11.16 | 7.69 | — |
| 26 พ.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 10,000 | 11.06 | 7.76 | — |
| 25 พ.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.65 | 60,000 | 11.06 | 7.76 | — |
| 22 พ.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 50,000 | 10.97 | 7.83 | — |
| 21 พ.ค. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 30,000 | 10.97 | 7.83 | — |
| 20 พ.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.55 | 40,000 | 10.87 | 7.89 | — |
| 19 พ.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.85 | 5.65 | 120,000 | 10.87 | 7.89 | — |
| 18 พ.ค. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.85 | 5.70 | 80,000 | 10.87 | 7.89 | — |
| 15 พ.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.60 | 100,000 | 11.16 | 7.69 | — |
| 14 พ.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.70 | 41,000 | 11.25 | 7.63 | — |
| 13 พ.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.90 | 5.75 | 6,800 | 11.25 | 7.63 | — |
| 12 พ.ค. 69 | 5.90 | 5.85 | -0.10 | -1.68% | 5.90 | 5.80 | 17,000 | 11.16 | 7.69 | — |
| 11 พ.ค. 69 | 5.90 | 5.95 | +0.15 | +2.59% | 5.95 | 5.80 | 31,900 | 11.35 | 7.56 | — |
| 08 พ.ค. 69 | 5.85 | 5.80 | -0.15 | -2.52% | 5.95 | 5.75 | 60,700 | 11.06 | 7.76 | — |
| 07 พ.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 114,800 | 10.88 | 7.56 | — |
| 06 พ.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.90 | 5.80 | 51,300 | 10.79 | 7.63 | — |
| 05 พ.ค. 69 | 5.70 | 5.85 | +0.15 | +2.63% | 5.85 | 5.70 | 29,300 | 10.70 | 7.69 | — |
| 30 เม.ย. 69 | 5.90 | 5.70 | -0.20 | -3.39% | 5.90 | 5.65 | 74,400 | 10.42 | 7.89 | — |
| 29 เม.ย. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 5.90 | 5.85 | 15,600 | 10.79 | 7.63 | — |
| 28 เม.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.90 | 5.00 | 140,000 | 10.60 | 7.76 | — |
| 27 เม.ย. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 14,700 | 10.70 | 7.69 | — |
| 24 เม.ย. 69 | 5.75 | 5.85 | +0.10 | +1.74% | 5.85 | 5.70 | 50,600 | 10.70 | 7.69 | — |
| 23 เม.ย. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.90 | 5.75 | 45,300 | 10.51 | 7.83 | — |
| 22 เม.ย. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 7,400 | 10.70 | 7.69 | — |
| 21 เม.ย. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 6.00 | 5.80 | 42,300 | 10.70 | 7.69 | — |
| 20 เม.ย. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 5,700 | 10.79 | 7.63 | — |
| 17 เม.ย. 69 | 5.75 | 5.85 | +0.05 | +0.86% | 5.95 | 5.75 | 69,000 | 10.70 | 7.69 | — |
| 10 เม.ย. 69 | 5.90 | 5.90 | +0.15 | +2.61% | 5.90 | 5.85 | 53,500 | 10.79 | 7.63 | — |
| 09 เม.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.90 | 5.75 | 6,900 | 10.51 | 7.83 | — |
| 08 เม.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 23,400 | 10.60 | 7.76 | — |
| 07 เม.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 12,800 | 10.60 | 7.76 | — |
| 03 เม.ย. 69 | 5.95 | 5.80 | -0.05 | -0.85% | 5.95 | 5.80 | 30,400 | 10.60 | 7.76 | — |
| 02 เม.ย. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.85 | 2,500 | 10.70 | 7.69 | — |
| 01 เม.ย. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 5.95 | 5.90 | 35,700 | 10.79 | 7.63 | — |
| 31 มี.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.90 | 5.85 | 87,700 | 10.79 | 7.63 | — |
| 30 มี.ค. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.95 | 5.75 | 74,600 | 10.79 | 7.63 | — |
| 27 มี.ค. 69 | 5.65 | 5.75 | +0.10 | +1.77% | 5.95 | 5.65 | 55,000 | 10.51 | 7.83 | — |
| 26 มี.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 77,900 | 10.33 | 7.96 | — |
| 25 มี.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 5,200 | 10.42 | 7.89 | — |
| 24 มี.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.60 | 23,900 | 10.33 | 7.96 | — |
| 23 มี.ค. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 20,800 | 10.33 | 7.96 | — |
| 20 มี.ค. 69 | 5.65 | 5.75 | +0.10 | +1.77% | 5.75 | 5.65 | 6,300 | 10.51 | 7.83 | — |
| 19 มี.ค. 69 | 5.55 | 5.65 | -0.25 | -4.24% | 5.80 | 5.55 | 54,800 | 10.33 | 7.96 | — |
| 18 มี.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.80 | 117,100 | 10.79 | 7.63 | — |
| 17 มี.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 39,400 | 10.88 | 7.56 | — |
| 16 มี.ค. 69 | 5.85 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 30,600 | 10.88 | 7.56 | — |
| 13 มี.ค. 69 | 5.90 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 17,900 | 10.88 | 7.56 | — |
| 12 มี.ค. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 5.85 | 5.80 | 31,900 | 10.70 | 7.69 | — |
| 11 มี.ค. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.90 | 5.75 | 58,300 | 10.51 | 7.83 | — |
| 10 มี.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.80 | 38,300 | 10.60 | 7.76 | — |
| 09 มี.ค. 69 | 5.85 | 5.85 | +0.10 | +1.74% | 5.85 | 5.80 | 30,600 | 10.70 | 7.69 | — |
| 06 มี.ค. 69 | 5.80 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 42,500 | 10.51 | 7.83 | — |
| 05 มี.ค. 69 | 5.70 | 5.70 | +0.10 | +1.79% | 5.80 | 5.60 | 79,500 | 10.42 | 7.89 | — |
| 04 มี.ค. 69 | 5.75 | 5.60 | -0.20 | -3.45% | 5.80 | 5.45 | 322,900 | 10.24 | 8.04 | — |
| 02 มี.ค. 69 | 6.00 | 5.80 | -0.15 | -2.52% | 6.05 | 5.80 | 330,400 | 10.60 | 7.76 | — |
| 27 ก.พ. 69 | 6.05 | 5.95 | 0.00 | 0.00% | 6.15 | 5.95 | 246,800 | 10.88 | 7.56 | — |
| 26 ก.พ. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 145,600 | 10.88 | 7.56 | — |
| 25 ก.พ. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 95,700 | 10.97 | 7.50 | — |
| 24 ก.พ. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 86,000 | 10.97 | 7.50 | — |
| 23 ก.พ. 69 | 5.95 | 6.00 | -0.30 | -4.76% | 6.05 | 5.80 | 821,800 | 10.97 | 7.50 | — |
| 20 ก.พ. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 130,400 | 8.51 | 8.25 | — |
| 19 ก.พ. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 119,300 | 8.58 | 8.19 | — |
| 18 ก.พ. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.35 | 6.30 | 57,300 | 8.58 | 8.19 | — |
| 17 ก.พ. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 84,400 | 8.44 | 8.32 | — |
| 16 ก.พ. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 23,300 | 8.38 | 8.39 | — |
| 13 ก.พ. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.25 | 6.15 | 153,000 | 8.31 | 8.46 | — |
| 12 ก.พ. 69 | 6.20 | 6.25 | +0.15 | +2.46% | 6.25 | 6.15 | 64,800 | 8.44 | 8.32 | — |
| 11 ก.พ. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 33,500 | 8.24 | 8.52 | — |
| 10 ก.พ. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 159,500 | 8.31 | 8.46 | — |
| 09 ก.พ. 69 | 6.05 | 6.05 | +0.10 | +1.68% | 6.05 | 5.90 | 46,500 | 8.17 | 8.60 | — |
| 06 ก.พ. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 46,600 | 8.04 | 8.74 | — |
| 05 ก.พ. 69 | 5.95 | 5.90 | -0.10 | -1.67% | 6.00 | 5.90 | 50,800 | 7.97 | 8.81 | — |
| 04 ก.พ. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.85 | 47,400 | 8.11 | 8.67 | — |
| 03 ก.พ. 69 | 6.10 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 94,200 | 8.04 | 8.74 | — |
| 02 ก.พ. 69 | 5.95 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 63,000 | 8.17 | 8.60 | — |
| 30 ม.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 5.95 | 195,800 | 8.17 | 8.60 | — |
| 29 ม.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 75,000 | 8.38 | 8.39 | — |
| 28 ม.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.20 | 6.15 | 23,800 | 8.38 | 8.39 | — |
| 27 ม.ค. 69 | 6.10 | 6.25 | +0.25 | +4.17% | 6.25 | 6.10 | 43,500 | 8.44 | 8.32 | — |
| 26 ม.ค. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 2,700 | 8.11 | 8.67 | — |
| 23 ม.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 23,300 | 8.17 | 8.60 | — |
| 22 ม.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 30,700 | 8.11 | 8.67 | — |
| 21 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 88,600 | 8.04 | 8.74 | — |
| 20 ม.ค. 69 | 5.90 | 6.00 | +0.15 | +2.56% | 6.05 | 5.90 | 6,800 | 8.11 | 8.67 | — |
| 19 ม.ค. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 6.05 | 5.85 | 75,500 | 7.90 | 8.89 | — |
| 16 ม.ค. 69 | 5.75 | 5.95 | +0.20 | +3.48% | 6.00 | 5.75 | 130,800 | 8.04 | 8.74 | — |
| 15 ม.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 6.00 | 5.75 | 151,500 | 7.77 | 9.04 | — |
| 14 ม.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.85 | 11,600 | 7.90 | 8.89 | — |
| 13 ม.ค. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.00 | 5.80 | 82,500 | 7.97 | 8.81 | — |
| 12 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.20 | 5.95 | 71,400 | 8.04 | 8.74 | — |