บริษัท เคแอนด์เค ซุปเปอร์สโตร์ เซาท์เทิร์น จำกัด (มหาชน)
MAI ·
1.04
+0.03 (+2.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.65
/
สูงสุด
1.45
0.65
1.45
ราคาปัจจุบัน 1.04 ·
อยู่ที่ 49% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 1.02 | 1.01 | +0.01 | +1.00% | 1.02 | 1.01 | 142,500 | 6.39 | 1.49 | — |
| 16 มิ.ย. 69 | 1.03 | 1.00 | -0.02 | -1.96% | 1.03 | 1.00 | 210,000 | 6.33 | 1.50 | — |
| 15 มิ.ย. 69 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.00 | 230,000 | 6.45 | 1.47 | — |
| 12 มิ.ย. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.03 | 1.00 | 60,000 | 6.39 | 1.49 | — |
| 11 มิ.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.03 | 1.00 | 110,000 | 6.33 | 1.50 | — |
| 10 มิ.ย. 69 | 1.04 | 1.00 | -0.04 | -3.85% | 1.04 | 1.00 | 150,000 | 6.33 | 1.50 | — |
| 09 มิ.ย. 69 | 1.02 | 1.04 | +0.01 | +0.97% | 1.05 | 1.02 | 70,000 | 6.58 | 1.44 | — |
| 08 มิ.ย. 69 | 1.04 | 1.03 | -0.02 | -1.90% | 1.06 | 1.02 | 160,000 | 6.52 | 1.46 | — |
| 05 มิ.ย. 69 | 1.10 | 1.05 | -0.04 | -3.67% | 1.10 | 1.03 | 780,000 | 6.64 | 1.43 | — |
| 04 มิ.ย. 69 | 1.12 | 1.09 | -0.01 | -0.91% | 1.13 | 1.07 | 310,000 | 6.89 | 1.38 | — |
| 02 มิ.ย. 69 | 1.13 | 1.10 | -0.03 | -2.65% | 1.13 | 1.09 | 210,000 | 6.96 | 1.36 | — |
| 29 พ.ค. 69 | 1.12 | 1.13 | +0.02 | +1.80% | 1.21 | 1.11 | 4,440,000 | 7.15 | 1.33 | — |
| 28 พ.ค. 69 | 1.08 | 1.11 | +0.02 | +1.83% | 1.14 | 1.08 | 450,000 | 7.02 | 1.35 | — |
| 27 พ.ค. 69 | 1.12 | 1.09 | -0.01 | -0.91% | 1.14 | 1.08 | 320,000 | 6.89 | 1.38 | — |
| 26 พ.ค. 69 | 1.15 | 1.10 | -0.03 | -2.65% | 1.17 | 1.10 | 780,000 | 6.96 | 1.36 | — |
| 25 พ.ค. 69 | 1.16 | 1.13 | +0.04 | +3.67% | 1.27 | 1.13 | 7,180,000 | 7.15 | 1.33 | — |
| 22 พ.ค. 69 | 1.06 | 1.09 | +0.03 | +2.83% | 1.10 | 1.06 | 540,000 | 6.89 | 1.38 | — |
| 21 พ.ค. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.09 | 1.05 | 130,000 | 6.71 | 1.42 | — |
| 20 พ.ค. 69 | 1.08 | 1.06 | +0.01 | +0.95% | 1.11 | 1.06 | 730,000 | 6.71 | 1.42 | — |
| 19 พ.ค. 69 | 1.03 | 1.05 | +0.02 | +1.94% | 1.12 | 1.03 | 1,110,000 | 6.64 | 1.43 | — |
| 18 พ.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.01 | 120,000 | 6.52 | 1.46 | — |
| 15 พ.ค. 69 | 1.09 | 1.03 | -0.06 | -5.50% | 1.09 | 0.99 | 730,000 | 6.52 | 1.46 | — |
| 14 พ.ค. 69 | 1.02 | 1.09 | +0.08 | +7.92% | 1.26 | 1.02 | 4,123,800 | 6.89 | 1.38 | — |
| 13 พ.ค. 69 | 1.02 | 1.01 | 0.00 | 0.00% | 1.02 | 1.00 | 47,400 | 7.29 | 1.49 | — |
| 12 พ.ค. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.05 | 1.00 | 122,100 | 7.29 | 1.49 | — |
| 11 พ.ค. 69 | 0.98 | 1.00 | 0.00 | 0.00% | 1.01 | 0.96 | 168,300 | 7.22 | 1.50 | — |
| 08 พ.ค. 69 | 1.02 | 1.00 | -0.04 | -3.85% | 1.02 | 1.00 | 49,800 | 7.22 | 1.50 | — |
| 07 พ.ค. 69 | 1.03 | 1.04 | +0.02 | +1.96% | 1.06 | 1.01 | 196,100 | 7.51 | 1.44 | — |
| 06 พ.ค. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 58,100 | 7.37 | 1.47 | — |
| 05 พ.ค. 69 | 1.03 | 1.03 | +0.01 | +0.98% | 1.05 | 1.02 | 95,300 | 7.44 | 1.46 | — |
| 30 เม.ย. 69 | 1.02 | 1.02 | +0.01 | +0.99% | 1.03 | 1.02 | 13,700 | 7.37 | 1.47 | — |
| 29 เม.ย. 69 | 1.03 | 1.01 | 0.00 | 0.00% | 1.03 | 1.01 | 12,700 | 7.29 | 1.49 | — |
| 28 เม.ย. 69 | 1.01 | 1.01 | +0.01 | +1.00% | 1.04 | 1.00 | 63,400 | 7.29 | 1.49 | — |
| 27 เม.ย. 69 | 1.03 | 1.00 | 0.00 | 0.00% | 1.05 | 1.00 | 125,500 | 7.22 | 1.50 | — |
| 24 เม.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.02 | 1.00 | 72,000 | 7.22 | 1.50 | — |
| 23 เม.ย. 69 | 1.06 | 1.00 | -0.04 | -3.85% | 1.06 | 1.00 | 134,300 | 7.22 | 1.50 | — |
| 22 เม.ย. 69 | 1.02 | 1.04 | +0.03 | +2.97% | 1.07 | 1.01 | 354,900 | 7.51 | 1.44 | — |
| 21 เม.ย. 69 | 1.03 | 1.01 | -0.02 | -1.94% | 1.03 | 1.01 | 77,600 | 7.29 | 1.49 | — |
| 20 เม.ย. 69 | 1.01 | 1.03 | +0.03 | +3.00% | 1.03 | 1.00 | 194,200 | 7.44 | 1.46 | — |
| 17 เม.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 60,200 | 7.22 | 1.50 | — |
| 10 เม.ย. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.05 | 1.00 | 182,300 | 7.37 | 1.47 | — |
| 09 เม.ย. 69 | 0.99 | 1.03 | +0.05 | +5.10% | 1.15 | 0.99 | 1,598,900 | 7.44 | 1.46 | — |
| 08 เม.ย. 69 | 1.01 | 0.98 | -0.02 | -2.00% | 1.01 | 0.95 | 68,500 | 7.08 | 1.53 | — |
| 07 เม.ย. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.01 | 0.99 | 7,000 | 7.22 | 1.50 | — |
| 03 เม.ย. 69 | 0.98 | 0.99 | 0.00 | 0.00% | 1.02 | 0.98 | 165,900 | 7.15 | 1.52 | — |
| 02 เม.ย. 69 | 1.01 | 0.99 | -0.01 | -1.00% | 1.01 | 0.99 | 120,000 | 7.15 | 1.52 | — |
| 01 เม.ย. 69 | 1.02 | 1.00 | -0.02 | -1.96% | 1.02 | 0.99 | 204,900 | 7.22 | 1.50 | — |
| 31 มี.ค. 69 | 1.05 | 1.02 | +0.01 | +0.99% | 1.05 | 1.00 | 141,600 | 7.37 | 1.47 | — |
| 30 มี.ค. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.03 | 1.00 | 42,900 | 7.29 | 1.49 | — |
| 27 มี.ค. 69 | 0.98 | 1.00 | -0.02 | -1.96% | 1.02 | 0.97 | 25,900 | 7.22 | 1.50 | — |
| 26 มี.ค. 69 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.02 | 10,800 | 7.37 | 1.47 | — |
| 25 มี.ค. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.03 | 1.01 | 53,600 | 7.29 | 1.49 | — |
| 24 มี.ค. 69 | 1.05 | 1.01 | +0.03 | +3.06% | 1.05 | 1.00 | 146,700 | 7.29 | 1.49 | — |
| 23 มี.ค. 69 | 1.01 | 0.98 | -0.02 | -2.00% | 1.02 | 0.98 | 323,900 | 7.08 | 1.53 | — |
| 20 มี.ค. 69 | 1.02 | 1.00 | +0.02 | +2.04% | 1.05 | 1.00 | 38,100 | 7.22 | 1.50 | — |
| 19 มี.ค. 69 | 1.02 | 0.98 | -0.01 | -1.01% | 1.02 | 0.98 | 15,200 | 7.08 | 1.53 | — |
| 18 มี.ค. 69 | 0.98 | 0.99 | +0.02 | +2.06% | 1.01 | 0.97 | 64,400 | 7.15 | 1.52 | — |
| 17 มี.ค. 69 | 1.00 | 0.97 | -0.04 | -3.96% | 1.01 | 0.97 | 48,600 | 7.00 | 1.55 | — |
| 16 มี.ค. 69 | 1.01 | 1.01 | +0.02 | +2.02% | 1.02 | 0.98 | 137,200 | 7.15 | 1.52 | — |
| 13 มี.ค. 69 | 1.04 | 0.99 | -0.05 | -4.81% | 1.04 | 0.96 | 41,300 | 7.15 | 1.52 | — |
| 12 มี.ค. 69 | 1.00 | 1.04 | +0.05 | +5.05% | 1.06 | 1.00 | 107,200 | 7.51 | 1.44 | — |
| 11 มี.ค. 69 | 0.98 | 0.99 | +0.03 | +3.13% | 1.02 | 0.98 | 88,600 | 7.15 | 1.52 | — |
| 10 มี.ค. 69 | 0.97 | 0.96 | -0.01 | -1.03% | 1.00 | 0.96 | 81,400 | 6.93 | 1.56 | — |
| 09 มี.ค. 69 | 0.94 | 0.97 | -0.05 | -4.90% | 1.01 | 0.94 | 247,400 | 7.00 | 1.55 | — |
| 06 มี.ค. 69 | 1.00 | 1.02 | +0.04 | +4.08% | 1.02 | 0.99 | 188,000 | 7.37 | 1.47 | — |
| 05 มี.ค. 69 | 0.95 | 0.98 | 0.00 | 0.00% | 1.00 | 0.95 | 294,500 | 7.08 | 1.53 | — |
| 04 มี.ค. 69 | 0.95 | 0.98 | 0.00 | 0.00% | 0.99 | 0.89 | 348,800 | 7.08 | 1.53 | — |
| 02 มี.ค. 69 | 0.99 | 0.98 | -0.04 | -3.92% | 1.02 | 0.98 | 367,900 | 7.08 | 1.53 | — |
| 27 ก.พ. 69 | 1.08 | 1.02 | -0.07 | -6.42% | 1.09 | 0.99 | 1,136,800 | 7.37 | 1.47 | — |
| 26 ก.พ. 69 | 1.02 | 1.09 | +0.12 | +12.37% | 1.19 | 1.02 | 8,085,900 | 7.87 | 1.38 | — |
| 25 ก.พ. 69 | 0.98 | 0.97 | 0.00 | 0.00% | 1.01 | 0.97 | 86,600 | 21.37 | 2.58 | — |
| 24 ก.พ. 69 | 0.97 | 0.97 | 0.00 | 0.00% | 0.98 | 0.97 | 203,400 | 21.37 | 2.58 | — |
| 23 ก.พ. 69 | 0.98 | 0.97 | -0.01 | -1.02% | 1.00 | 0.94 | 138,400 | 21.37 | 2.58 | — |
| 20 ก.พ. 69 | 1.02 | 0.98 | -0.02 | -2.00% | 1.02 | 0.97 | 575,000 | 21.59 | 2.55 | — |
| 19 ก.พ. 69 | 1.00 | 1.00 | +0.01 | +1.01% | 1.02 | 0.99 | 476,200 | 22.03 | 2.50 | — |
| 18 ก.พ. 69 | 0.99 | 0.99 | +0.02 | +2.06% | 1.01 | 0.98 | 975,900 | 21.81 | 2.53 | — |
| 17 ก.พ. 69 | 0.92 | 0.97 | +0.05 | +5.43% | 1.04 | 0.92 | 3,413,100 | 21.37 | 2.58 | — |
| 16 ก.พ. 69 | 0.95 | 0.92 | -0.03 | -3.16% | 0.97 | 0.91 | 386,000 | 20.27 | 2.72 | — |
| 13 ก.พ. 69 | 0.95 | 0.95 | 0.00 | 0.00% | 0.95 | 0.92 | 247,100 | 20.93 | 2.63 | — |
| 12 ก.พ. 69 | 0.95 | 0.95 | +0.02 | +2.15% | 1.02 | 0.93 | 2,408,500 | 20.93 | 2.63 | — |
| 11 ก.พ. 69 | 0.80 | 0.93 | +0.13 | +16.25% | 0.97 | 0.80 | 4,376,500 | 20.49 | 2.69 | — |
| 10 ก.พ. 69 | 0.83 | 0.80 | -0.03 | -3.61% | 0.85 | 0.80 | 399,000 | 17.62 | 3.13 | — |
| 09 ก.พ. 69 | 0.80 | 0.83 | +0.03 | +3.75% | 0.83 | 0.80 | 339,100 | 18.28 | 3.01 | — |
| 06 ก.พ. 69 | 0.79 | 0.80 | +0.01 | +1.27% | 0.80 | 0.77 | 14,800 | 17.62 | 3.13 | — |
| 05 ก.พ. 69 | 0.79 | 0.79 | +0.01 | +1.28% | 0.80 | 0.76 | 26,800 | 17.40 | 3.16 | — |
| 04 ก.พ. 69 | 0.77 | 0.78 | -0.02 | -2.50% | 0.80 | 0.75 | 109,900 | 17.18 | 3.21 | — |
| 03 ก.พ. 69 | 0.80 | 0.80 | +0.01 | +1.27% | 0.81 | 0.77 | 26,500 | 17.62 | 3.13 | — |
| 02 ก.พ. 69 | 0.80 | 0.79 | -0.02 | -2.47% | 0.81 | 0.76 | 87,800 | 17.40 | 3.16 | — |
| 30 ม.ค. 69 | 0.80 | 0.81 | +0.01 | +1.25% | 0.81 | 0.78 | 7,800 | 17.84 | 3.09 | — |
| 29 ม.ค. 69 | 0.81 | 0.80 | 0.00 | 0.00% | 0.82 | 0.77 | 72,600 | 17.62 | 3.13 | — |
| 28 ม.ค. 69 | 0.80 | 0.80 | 0.00 | 0.00% | 0.82 | 0.80 | 16,100 | 17.62 | 3.13 | — |
| 27 ม.ค. 69 | 0.78 | 0.80 | +0.03 | +3.90% | 0.80 | 0.78 | 105,000 | 17.62 | 3.13 | — |
| 26 ม.ค. 69 | 0.81 | 0.77 | -0.04 | -4.94% | 0.81 | 0.77 | 88,100 | 16.96 | 3.25 | — |
| 23 ม.ค. 69 | 0.80 | 0.81 | -0.01 | -1.22% | 0.82 | 0.80 | 39,900 | 17.84 | 3.09 | — |
| 22 ม.ค. 69 | 0.82 | 0.82 | 0.00 | 0.00% | 0.83 | 0.81 | 96,200 | 18.06 | 3.05 | — |
| 21 ม.ค. 69 | 0.85 | 0.82 | -0.02 | -2.38% | 0.85 | 0.80 | 193,300 | 18.06 | 3.05 | — |
| 20 ม.ค. 69 | 0.84 | 0.84 | 0.00 | 0.00% | 0.85 | 0.82 | 160,500 | 18.51 | 2.98 | — |
| 19 ม.ค. 69 | 0.84 | 0.84 | +0.03 | +3.70% | 0.85 | 0.81 | 69,800 | 18.51 | 2.98 | — |
| 16 ม.ค. 69 | 0.83 | 0.81 | -0.02 | -2.41% | 0.84 | 0.81 | 27,000 | 17.84 | 3.09 | — |
| 15 ม.ค. 69 | 0.83 | 0.83 | +0.02 | +2.47% | 0.85 | 0.82 | 30,300 | 18.28 | 3.01 | — |
| 14 ม.ค. 69 | 0.79 | 0.81 | +0.03 | +3.85% | 0.85 | 0.79 | 63,800 | 17.84 | 3.09 | — |
| 13 ม.ค. 69 | 0.86 | 0.78 | -0.05 | -6.02% | 0.87 | 0.78 | 110,300 | 17.18 | 3.21 | — |
| 12 ม.ค. 69 | 0.83 | 0.83 | 0.00 | 0.00% | 0.87 | 0.83 | 11,200 | 18.28 | 3.01 | — |
| 09 ม.ค. 69 | 0.86 | 0.83 | -0.02 | -2.35% | 0.86 | 0.83 | 57,300 | 18.28 | 3.01 | — |
| 08 ม.ค. 69 | 0.85 | 0.85 | 0.00 | 0.00% | 0.87 | 0.83 | 175,200 | 18.73 | 2.94 | — |
| 07 ม.ค. 69 | 0.88 | 0.85 | -0.01 | -1.16% | 0.89 | 0.85 | 141,000 | 18.73 | 2.94 | — |
| 06 ม.ค. 69 | 0.87 | 0.86 | 0.00 | 0.00% | 0.90 | 0.83 | 91,200 | 18.95 | 2.91 | — |
| 05 ม.ค. 69 | 0.89 | 0.86 | -0.02 | -2.27% | 0.90 | 0.83 | 90,200 | 18.95 | 2.91 | — |
| 30 ธ.ค. 68 | 0.87 | 0.88 | -0.01 | -1.12% | 0.90 | 0.87 | 5,700 | 19.39 | 2.84 | — |
| 29 ธ.ค. 68 | 0.88 | 0.89 | +0.01 | +1.14% | 0.89 | 0.85 | 11,900 | 19.61 | 2.81 | — |
| 26 ธ.ค. 68 | 0.88 | 0.88 | +0.04 | +4.76% | 0.89 | 0.84 | 46,300 | 19.39 | 2.84 | — |
| 25 ธ.ค. 68 | 0.89 | 0.84 | -0.02 | -2.33% | 0.90 | 0.84 | 28,900 | 18.51 | 2.98 | — |
| 24 ธ.ค. 68 | 0.89 | 0.86 | -0.04 | -4.44% | 0.89 | 0.86 | 3,200 | 18.95 | 2.91 | — |
| 23 ธ.ค. 68 | 0.90 | 0.90 | +0.02 | +2.27% | 0.90 | 0.87 | 29,000 | 19.83 | 2.78 | — |
| 22 ธ.ค. 68 | 0.86 | 0.88 | +0.03 | +3.53% | 0.88 | 0.86 | 121,400 | 19.39 | 2.84 | — |
| 19 ธ.ค. 68 | 0.90 | 0.85 | -0.03 | -3.41% | 0.90 | 0.84 | 259,900 | 18.73 | 2.94 | — |
| 18 ธ.ค. 68 | 0.88 | 0.88 | +0.01 | +1.15% | 0.90 | 0.88 | 37,200 | 19.39 | 2.84 | — |
| 17 ธ.ค. 68 | 0.91 | 0.87 | -0.01 | -1.14% | 0.92 | 0.87 | 120,700 | 19.17 | 2.87 | — |
| 16 ธ.ค. 68 | 0.87 | 0.88 | +0.01 | +1.15% | 0.91 | 0.87 | 39,200 | 19.39 | 2.84 | — |
| 15 ธ.ค. 68 | 0.86 | 0.87 | 0.00 | 0.00% | 0.89 | 0.86 | 73,200 | 19.17 | 2.87 | — |
| 12 ธ.ค. 68 | 0.86 | 0.87 | 0.00 | 0.00% | 0.90 | 0.86 | 33,300 | 19.17 | 2.87 | — |
| 11 ธ.ค. 68 | 0.91 | 0.87 | -0.02 | -2.25% | 0.91 | 0.87 | 183,000 | 19.17 | 2.87 | — |
| 09 ธ.ค. 68 | 0.89 | 0.89 | 0.00 | 0.00% | 0.95 | 0.89 | 237,700 | 19.61 | 2.81 | — |
| 08 ธ.ค. 68 | 0.92 | 0.89 | -0.02 | -2.20% | 0.95 | 0.89 | 120,700 | 19.61 | 2.81 | — |
| 04 ธ.ค. 68 | 0.95 | 0.91 | -0.02 | -2.15% | 0.97 | 0.91 | 205,000 | 20.05 | 2.75 | — |
| 03 ธ.ค. 68 | 0.94 | 0.93 | +0.01 | +1.09% | 0.99 | 0.93 | 229,800 | 20.49 | 2.69 | — |
| 02 ธ.ค. 68 | 0.97 | 0.92 | -0.05 | -5.15% | 0.99 | 0.92 | 99,800 | 20.27 | 2.72 | — |
| 01 ธ.ค. 68 | 0.97 | 0.97 | +0.02 | +2.11% | 1.00 | 0.96 | 161,000 | 21.37 | 2.58 | — |
| 28 พ.ย. 68 | 0.98 | 0.95 | -0.01 | -1.04% | 0.98 | 0.91 | 113,500 | 20.93 | 2.63 | — |
| 27 พ.ย. 68 | 0.98 | 0.96 | -0.01 | -1.03% | 1.00 | 0.94 | 218,300 | 21.15 | 2.60 | — |
| 26 พ.ย. 68 | 1.03 | 0.97 | -0.02 | -2.02% | 1.06 | 0.97 | 1,950,000 | 21.37 | 2.58 | — |
| 25 พ.ย. 68 | 0.92 | 0.99 | +0.10 | +11.24% | 1.05 | 0.90 | 3,050,100 | 21.81 | 2.53 | — |
| 24 พ.ย. 68 | 0.87 | 0.89 | +0.01 | +1.14% | 0.91 | 0.87 | 6,400 | 19.61 | 2.81 | — |
| 21 พ.ย. 68 | 0.88 | 0.88 | -0.03 | -3.30% | 0.91 | 0.86 | 44,100 | 19.39 | 2.84 | — |
| 20 พ.ย. 68 | 0.89 | 0.91 | +0.04 | +4.60% | 0.92 | 0.88 | 101,700 | 20.05 | 2.75 | — |
| 19 พ.ย. 68 | 0.89 | 0.87 | +0.01 | +1.16% | 0.92 | 0.87 | 99,100 | 19.17 | 2.87 | — |
| 18 พ.ย. 68 | 0.91 | 0.86 | -0.04 | -4.44% | 0.91 | 0.84 | 36,500 | 18.95 | 2.91 | — |
| 17 พ.ย. 68 | 0.90 | 0.90 | +0.02 | +2.27% | 0.92 | 0.89 | 76,200 | 19.83 | 2.78 | — |
| 14 พ.ย. 68 | 0.91 | 0.88 | -0.02 | -2.22% | 0.91 | 0.85 | 21,800 | 19.39 | 2.84 | — |
| 13 พ.ย. 68 | 0.91 | 0.90 | +0.01 | +1.12% | 0.91 | 0.88 | 35,900 | 19.83 | 2.78 | — |
| 12 พ.ย. 68 | 0.92 | 0.89 | +0.01 | +1.14% | 0.92 | 0.86 | 17,800 | 19.61 | 2.81 | — |
| 11 พ.ย. 68 | 0.91 | 0.88 | -0.01 | -1.12% | 0.92 | 0.88 | 61,200 | 19.39 | 2.84 | — |
| 10 พ.ย. 68 | 0.92 | 0.89 | -0.01 | -1.11% | 0.93 | 0.86 | 79,900 | 21.59 | 2.81 | — |
| 07 พ.ย. 68 | 0.93 | 0.90 | -0.02 | -2.17% | 0.93 | 0.90 | 44,600 | 21.84 | 2.78 | — |
| 06 พ.ย. 68 | 0.92 | 0.92 | +0.01 | +1.10% | 0.95 | 0.90 | 73,700 | 22.32 | 2.72 | — |
| 05 พ.ย. 68 | 0.93 | 0.91 | -0.02 | -2.15% | 0.95 | 0.89 | 211,700 | 22.08 | 2.75 | — |
| 04 พ.ย. 68 | 0.95 | 0.93 | -0.02 | -2.11% | 0.98 | 0.92 | 163,300 | 22.56 | 2.69 | — |
| 03 พ.ย. 68 | 0.98 | 0.95 | 0.00 | 0.00% | 1.02 | 0.95 | 692,500 | 23.05 | 2.63 | — |
| 31 ต.ค. 68 | 1.00 | 0.95 | -0.04 | -4.04% | 1.00 | 0.92 | 521,600 | 23.05 | 2.63 | — |
| 30 ต.ค. 68 | 1.07 | 0.99 | -0.06 | -5.71% | 1.08 | 0.99 | 1,686,100 | 24.02 | 2.53 | — |
| 29 ต.ค. 68 | 1.13 | 1.05 | -0.05 | -4.55% | 1.26 | 1.04 | 7,428,200 | 25.48 | 2.38 | — |
| 28 ต.ค. 68 | 0.91 | 1.10 | +0.26 | +30.95% | 1.10 | 0.86 | 4,503,000 | 26.69 | 2.27 | — |
| 27 ต.ค. 68 | 1.10 | 0.84 | -0.25 | -22.94% | 1.11 | 0.84 | 317,200 | 20.38 | 2.98 | — |
| 24 ต.ค. 68 | 1.13 | 1.09 | -0.01 | -0.91% | 1.13 | 1.09 | 63,900 | 26.45 | 2.29 | — |
| 22 ต.ค. 68 | 1.13 | 1.10 | -0.01 | -0.90% | 1.13 | 1.10 | 22,000 | 26.69 | 2.27 | — |
| 21 ต.ค. 68 | 1.14 | 1.11 | -0.01 | -0.89% | 1.15 | 1.11 | 147,100 | 26.93 | 2.25 | — |
| 20 ต.ค. 68 | 1.10 | 1.12 | +0.03 | +2.75% | 1.16 | 1.10 | 243,100 | 27.17 | 2.23 | — |
| 17 ต.ค. 68 | 1.13 | 1.09 | -0.04 | -3.54% | 1.14 | 1.09 | 496,500 | 26.45 | 2.29 | — |
| 16 ต.ค. 68 | 1.14 | 1.13 | -0.01 | -0.88% | 1.15 | 1.11 | 215,000 | 27.42 | 2.21 | — |
| 15 ต.ค. 68 | 1.12 | 1.14 | +0.02 | +1.79% | 1.16 | 1.12 | 193,600 | 27.66 | 2.19 | — |
| 14 ต.ค. 68 | 1.17 | 1.12 | -0.01 | -0.88% | 1.17 | 1.11 | 361,800 | 27.17 | 2.23 | — |
| 10 ต.ค. 68 | 1.17 | 1.13 | -0.03 | -2.59% | 1.17 | 1.12 | 549,200 | 27.42 | 2.21 | — |
| 09 ต.ค. 68 | 1.17 | 1.16 | +0.01 | +0.87% | 1.18 | 1.12 | 757,400 | 28.14 | 2.16 | — |
| 08 ต.ค. 68 | 1.18 | 1.15 | -0.02 | -1.71% | 1.23 | 1.14 | 2,022,700 | 27.90 | 2.17 | — |
| 07 ต.ค. 68 | 1.13 | 1.17 | +0.04 | +3.54% | 1.25 | 1.12 | 3,003,600 | 28.39 | 2.14 | — |
| 06 ต.ค. 68 | 1.14 | 1.13 | -0.01 | -0.88% | 1.14 | 1.08 | 491,100 | 27.42 | 2.21 | — |
| 03 ต.ค. 68 | 1.17 | 1.14 | -0.03 | -2.56% | 1.18 | 1.13 | 795,900 | 27.66 | 2.19 | — |
| 02 ต.ค. 68 | 1.21 | 1.17 | +0.01 | +0.86% | 1.25 | 1.15 | 2,151,500 | 28.39 | 2.14 | — |
| 01 ต.ค. 68 | 1.13 | 1.16 | +0.02 | +1.75% | 1.19 | 1.12 | 763,400 | 28.14 | 2.16 | — |
| 30 ก.ย. 68 | 1.24 | 1.14 | -0.07 | -5.79% | 1.25 | 1.12 | 964,100 | 27.66 | 2.19 | — |
| 29 ก.ย. 68 | 1.22 | 1.21 | 0.00 | 0.00% | 1.34 | 1.21 | 6,215,100 | 29.36 | 2.07 | — |
| 26 ก.ย. 68 | 1.14 | 1.21 | +0.08 | +7.08% | 1.26 | 1.10 | 5,243,900 | 29.36 | 2.07 | — |
| 25 ก.ย. 68 | 1.14 | 1.13 | 0.00 | 0.00% | 1.19 | 1.10 | 318,900 | 27.42 | 2.21 | — |
| 24 ก.ย. 68 | 1.12 | 1.13 | +0.01 | +0.89% | 1.14 | 1.10 | 226,700 | 27.42 | 2.21 | — |
| 23 ก.ย. 68 | 1.19 | 1.12 | -0.07 | -5.88% | 1.19 | 1.06 | 725,900 | 27.17 | 2.23 | — |
| 22 ก.ย. 68 | 1.16 | 1.19 | +0.02 | +1.71% | 1.32 | 1.16 | 3,728,100 | 28.87 | 2.10 | — |
| 19 ก.ย. 68 | 1.18 | 1.17 | -0.02 | -1.68% | 1.19 | 1.14 | 673,200 | 28.39 | 2.14 | — |
| 18 ก.ย. 68 | 1.24 | 1.19 | -0.06 | -4.80% | 1.24 | 1.17 | 632,700 | 28.87 | 2.10 | — |
| 17 ก.ย. 68 | 1.29 | 1.25 | -0.04 | -3.10% | 1.29 | 1.21 | 735,000 | 30.33 | 2.00 | — |
| 16 ก.ย. 68 | 1.32 | 1.29 | -0.03 | -2.27% | 1.32 | 1.21 | 1,514,000 | 31.30 | 1.94 | — |
| 15 ก.ย. 68 | 1.35 | 1.32 | -0.01 | -0.75% | 1.36 | 1.28 | 1,864,200 | 32.03 | 1.89 | — |
| 12 ก.ย. 68 | 1.32 | 1.33 | -0.01 | -0.75% | 1.36 | 1.26 | 3,013,100 | 32.27 | 1.88 | — |
| 11 ก.ย. 68 | 1.18 | 1.34 | +0.20 | +17.54% | 1.45 | 1.17 | 18,258,300 | 32.51 | 1.87 | — |
| 10 ก.ย. 68 | 1.18 | 1.14 | -0.07 | -5.79% | 1.18 | 1.11 | 2,775,600 | 27.66 | 2.19 | — |
| 09 ก.ย. 68 | 1.11 | 1.21 | +0.24 | +24.74% | 1.26 | 1.10 | 11,685,400 | 29.36 | 2.07 | — |
| 08 ก.ย. 68 | 0.83 | 0.97 | +0.23 | +31.08% | 0.97 | 0.81 | 3,299,600 | 23.53 | 2.58 | — |
| 05 ก.ย. 68 | 0.71 | 0.74 | +0.03 | +4.23% | 0.75 | 0.71 | 16,800 | 17.95 | 3.38 | — |
| 04 ก.ย. 68 | 0.75 | 0.71 | -0.03 | -4.05% | 0.75 | 0.70 | 25,100 | 17.23 | 3.52 | — |
| 03 ก.ย. 68 | 0.74 | 0.74 | +0.02 | +2.78% | 0.82 | 0.71 | 60,100 | 17.95 | 3.38 | — |
| 02 ก.ย. 68 | 0.72 | 0.72 | +0.02 | +2.86% | 0.90 | 0.65 | 202,100 | 17.47 | 3.47 | — |
| 01 ก.ย. 68 | 0.70 | 0.70 | 0.00 | 0.00% | 0.71 | 0.67 | 22,000 | 16.98 | 3.57 | — |
| 29 ส.ค. 68 | 0.68 | 0.70 | +0.03 | +4.48% | 0.72 | 0.67 | 25,000 | 16.98 | 3.57 | — |
| 28 ส.ค. 68 | 0.69 | 0.67 | -0.03 | -4.29% | 0.69 | 0.67 | 3,600 | 16.26 | 3.73 | — |
| 27 ส.ค. 68 | 0.69 | 0.70 | 0.00 | 0.00% | 0.70 | 0.68 | 2,900 | 16.98 | 3.57 | — |
| 26 ส.ค. 68 | 0.68 | 0.70 | +0.01 | +1.45% | 0.70 | 0.67 | 90,200 | 16.98 | 3.57 | — |
| 22 ส.ค. 68 | 0.74 | 0.70 | +0.05 | +7.69% | 0.75 | 0.66 | 5,000 | 16.98 | 3.57 | — |