ธนาคารเกียรตินาคินภัทร จำกัด (มหาชน)
SET · ธนาคาร
92.75
+1.00 (+1.09%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
56.25
/
สูงสุด
93.75
56.25
93.75
ราคาปัจจุบัน 92.75 ·
อยู่ที่ 97% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KKP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 91.75 | 92.75 | +1.00 | +1.09% | 93.00 | 91.50 | 6,787,700 | 11.38 | 6.01 | — |
| 18 มิ.ย. 69 | 91.25 | 91.75 | +0.25 | +0.27% | 92.50 | 91.00 | 4,385,400 | 11.25 | 6.07 | — |
| 17 มิ.ย. 69 | 93.00 | 91.50 | -1.00 | -1.08% | 93.00 | 90.50 | 6,366,200 | 11.22 | 6.09 | — |
| 16 มิ.ย. 69 | 88.75 | 92.50 | +3.75 | +4.23% | 93.75 | 88.25 | 13,710,000 | 11.34 | 6.02 | — |
| 15 มิ.ย. 69 | 89.50 | 88.75 | +0.50 | +0.57% | 90.00 | 88.00 | 6,510,000 | 10.88 | 6.28 | — |
| 12 มิ.ย. 69 | 88.00 | 88.25 | +1.25 | +1.44% | 88.50 | 87.50 | 4,650,000 | 10.82 | 6.31 | — |
| 11 มิ.ย. 69 | 86.50 | 87.00 | +0.50 | +0.58% | 87.75 | 86.25 | 4,080,000 | 10.67 | 6.40 | — |
| 10 มิ.ย. 69 | 88.00 | 86.50 | -1.00 | -1.14% | 88.50 | 86.00 | 6,320,000 | 10.61 | 6.44 | — |
| 09 มิ.ย. 69 | 88.00 | 87.50 | +0.25 | +0.29% | 89.25 | 87.25 | 5,190,000 | 10.73 | 6.37 | — |
| 08 มิ.ย. 69 | 89.00 | 87.25 | -2.75 | -3.06% | 89.75 | 87.25 | 5,860,000 | 10.70 | 6.39 | — |
| 05 มิ.ย. 69 | 90.75 | 90.00 | 0.00 | 0.00% | 90.75 | 89.00 | 3,840,000 | 11.04 | 6.19 | — |
| 04 มิ.ย. 69 | 90.25 | 90.00 | -0.50 | -0.55% | 91.00 | 89.75 | 5,980,000 | 11.04 | 6.19 | — |
| 02 มิ.ย. 69 | 88.00 | 90.50 | +2.50 | +2.84% | 92.00 | 88.00 | 10,060,000 | 11.10 | 6.16 | — |
| 29 พ.ค. 69 | 87.00 | 88.00 | +1.75 | +2.03% | 88.25 | 86.50 | 8,780,000 | 10.79 | 6.33 | — |
| 28 พ.ค. 69 | 87.00 | 86.25 | -0.75 | -0.86% | 87.00 | 85.50 | 4,470,000 | 10.58 | 6.46 | — |
| 27 พ.ค. 69 | 84.00 | 87.00 | +3.50 | +4.19% | 87.75 | 84.00 | 11,070,000 | 10.67 | 6.40 | — |
| 26 พ.ค. 69 | 81.75 | 83.50 | +1.50 | +1.83% | 84.50 | 81.75 | 6,870,000 | 10.24 | 6.67 | — |
| 25 พ.ค. 69 | 81.25 | 82.00 | +1.25 | +1.55% | 82.00 | 81.00 | 2,440,000 | 10.06 | 6.79 | — |
| 22 พ.ค. 69 | 81.50 | 80.75 | -0.75 | -0.92% | 81.75 | 80.75 | 1,820,000 | 9.90 | 6.90 | — |
| 21 พ.ค. 69 | 81.00 | 81.50 | +0.50 | +0.62% | 81.75 | 80.75 | 3,290,000 | 10.00 | 6.84 | — |
| 20 พ.ค. 69 | 80.50 | 81.00 | +0.25 | +0.31% | 81.25 | 80.50 | 2,390,000 | 9.93 | 6.88 | — |
| 19 พ.ค. 69 | 81.25 | 80.75 | -0.50 | -0.62% | 81.25 | 80.50 | 1,870,000 | 9.90 | 6.90 | — |
| 18 พ.ค. 69 | 81.25 | 81.25 | -0.50 | -0.61% | 81.50 | 80.50 | 2,830,000 | 9.96 | 6.86 | — |
| 15 พ.ค. 69 | 81.50 | 81.75 | +0.25 | +0.31% | 82.50 | 81.25 | 2,710,000 | 10.03 | 6.82 | — |
| 14 พ.ค. 69 | 81.25 | 81.50 | +0.50 | +0.62% | 82.00 | 81.00 | 2,564,900 | 10.00 | 6.84 | — |
| 13 พ.ค. 69 | 82.00 | 81.00 | -1.00 | -1.22% | 82.25 | 81.00 | 4,085,100 | 11.44 | 6.88 | — |
| 12 พ.ค. 69 | 82.00 | 82.00 | +0.50 | +0.61% | 82.50 | 81.50 | 2,881,100 | 11.58 | 6.79 | — |
| 11 พ.ค. 69 | 82.25 | 81.50 | -1.00 | -1.21% | 82.75 | 81.00 | 1,955,700 | 11.51 | 6.84 | — |
| 08 พ.ค. 69 | 81.50 | 82.50 | +0.50 | +0.61% | 82.50 | 81.50 | 2,468,000 | 11.65 | 6.75 | — |
| 07 พ.ค. 69 | 82.00 | 82.00 | +0.25 | +0.31% | 82.25 | 81.25 | 3,344,500 | 11.58 | 6.79 | — |
| 06 พ.ค. 69 | 81.25 | 81.75 | +1.25 | +1.55% | 81.75 | 80.25 | 7,577,400 | 11.54 | 6.82 | — |
| 05 พ.ค. 69 | 79.50 | 80.50 | +1.50 | +1.90% | 81.00 | 79.50 | 4,468,400 | 11.37 | 6.92 | — |
| 30 เม.ย. 69 | 80.25 | 79.00 | -2.00 | -2.47% | 80.50 | 78.75 | 5,207,800 | 11.15 | 7.05 | — |
| 29 เม.ย. 69 | 78.00 | 81.00 | -1.00 | -1.22% | 81.00 | 78.00 | 10,315,100 | 11.44 | 6.88 | — |
| 28 เม.ย. 69 | 82.25 | 82.00 | -0.25 | -0.30% | 82.25 | 81.50 | 8,833,100 | 11.58 | 6.79 | — |
| 27 เม.ย. 69 | 82.25 | 82.25 | +0.25 | +0.30% | 83.00 | 81.50 | 7,058,400 | 11.61 | 6.77 | — |
| 24 เม.ย. 69 | 82.00 | 82.00 | +0.25 | +0.31% | 82.50 | 81.75 | 4,993,000 | 11.58 | 6.79 | — |
| 23 เม.ย. 69 | 83.00 | 81.75 | -0.75 | -0.91% | 83.50 | 81.50 | 8,629,900 | 11.54 | 6.82 | — |
| 22 เม.ย. 69 | 80.75 | 82.50 | +1.75 | +2.17% | 82.50 | 80.25 | 6,348,200 | 11.65 | 6.75 | — |
| 21 เม.ย. 69 | 81.50 | 80.75 | +0.25 | +0.31% | 82.25 | 80.25 | 7,251,600 | 11.40 | 6.90 | — |
| 20 เม.ย. 69 | 79.00 | 80.50 | +1.75 | +2.22% | 83.25 | 78.25 | 15,253,800 | 11.37 | 6.92 | — |
| 17 เม.ย. 69 | 79.50 | 78.75 | -0.75 | -0.94% | 80.50 | 78.50 | 4,555,200 | 11.12 | 7.08 | — |
| 10 เม.ย. 69 | 80.25 | 80.00 | -0.25 | -0.31% | 80.75 | 79.25 | 2,873,100 | 11.29 | 6.96 | — |
| 09 เม.ย. 69 | 80.25 | 80.25 | -0.25 | -0.31% | 80.75 | 80.00 | 2,353,200 | 11.33 | 6.94 | — |
| 08 เม.ย. 69 | 79.50 | 80.50 | +1.75 | +2.22% | 81.25 | 79.50 | 5,293,200 | 11.37 | 6.92 | — |
| 07 เม.ย. 69 | 78.75 | 78.75 | +0.75 | +0.96% | 79.00 | 78.00 | 2,706,200 | 11.12 | 7.08 | — |
| 03 เม.ย. 69 | 78.25 | 78.00 | -0.50 | -0.64% | 79.25 | 78.00 | 3,366,100 | 11.01 | 7.14 | — |
| 02 เม.ย. 69 | 78.50 | 78.50 | 0.00 | 0.00% | 79.00 | 77.75 | 5,089,700 | 11.08 | 7.10 | — |
| 01 เม.ย. 69 | 76.00 | 78.50 | +2.75 | +3.63% | 78.75 | 76.00 | 13,209,700 | 11.08 | 7.10 | — |
| 31 มี.ค. 69 | 75.25 | 75.75 | +0.75 | +1.00% | 76.00 | 74.75 | 3,039,900 | 10.69 | 7.36 | — |
| 30 มี.ค. 69 | 74.75 | 75.00 | -0.50 | -0.66% | 75.75 | 74.75 | 2,897,400 | 10.59 | 7.43 | — |
| 27 มี.ค. 69 | 76.50 | 75.50 | -0.50 | -0.66% | 76.50 | 74.75 | 3,765,600 | 10.66 | 7.38 | — |
| 26 มี.ค. 69 | 74.00 | 76.00 | +2.00 | +2.70% | 76.00 | 74.00 | 6,485,600 | 10.73 | 7.33 | — |
| 25 มี.ค. 69 | 73.00 | 74.00 | +1.25 | +1.72% | 74.25 | 72.75 | 4,782,600 | 10.45 | 7.53 | — |
| 24 มี.ค. 69 | 72.00 | 72.75 | +1.25 | +1.75% | 73.25 | 71.75 | 5,719,000 | 10.27 | 7.66 | — |
| 23 มี.ค. 69 | 71.50 | 71.50 | -0.50 | -0.69% | 72.00 | 71.25 | 2,353,700 | 9.82 | 8.01 | — |
| 20 มี.ค. 69 | 72.25 | 72.00 | +0.75 | +1.05% | 72.50 | 71.75 | 4,382,400 | 9.89 | 7.96 | — |
| 19 มี.ค. 69 | 72.00 | 71.25 | -1.50 | -2.06% | 72.50 | 71.25 | 2,109,800 | 9.78 | 8.04 | — |
| 18 มี.ค. 69 | 72.50 | 72.75 | +0.75 | +1.04% | 73.25 | 72.25 | 1,718,800 | 9.99 | 7.88 | — |
| 17 มี.ค. 69 | 72.25 | 72.00 | +0.50 | +0.70% | 72.50 | 71.75 | 839,000 | 9.89 | 7.96 | — |
| 16 มี.ค. 69 | 72.00 | 71.50 | 0.00 | 0.00% | 72.50 | 71.50 | 2,034,400 | 9.82 | 8.01 | — |
| 13 มี.ค. 69 | 72.50 | 71.50 | -1.25 | -1.72% | 73.50 | 71.50 | 4,172,700 | 9.82 | 8.01 | — |
| 12 มี.ค. 69 | 72.25 | 72.75 | +0.75 | +1.04% | 73.00 | 72.00 | 2,649,200 | 9.99 | 7.88 | — |
| 11 มี.ค. 69 | 72.25 | 72.00 | 0.00 | 0.00% | 72.75 | 71.75 | 3,201,400 | 9.89 | 7.96 | — |
| 10 มี.ค. 69 | 72.50 | 72.00 | +0.75 | +1.05% | 72.50 | 71.50 | 3,462,400 | 9.89 | 7.96 | — |
| 09 มี.ค. 69 | 70.00 | 71.25 | -1.25 | -1.72% | 71.50 | 69.75 | 8,388,300 | 9.78 | 8.04 | — |
| 06 มี.ค. 69 | 72.50 | 72.50 | -1.00 | -1.36% | 73.50 | 72.25 | 3,832,600 | 9.95 | 7.90 | — |
| 05 มี.ค. 69 | 74.00 | 73.50 | +1.00 | +1.38% | 74.25 | 72.25 | 5,942,600 | 10.09 | 7.80 | — |
| 04 มี.ค. 69 | 73.50 | 72.50 | -2.75 | -3.65% | 73.75 | 70.75 | 11,800,200 | 9.95 | 7.90 | — |
| 02 มี.ค. 69 | 76.00 | 75.25 | -2.50 | -3.22% | 77.25 | 75.25 | 7,407,400 | 10.33 | 7.61 | — |
| 27 ก.พ. 69 | 76.75 | 77.75 | +1.25 | +1.63% | 78.00 | 76.50 | 10,014,400 | 10.68 | 7.37 | — |
| 26 ก.พ. 69 | 76.00 | 76.50 | +0.50 | +0.66% | 77.00 | 75.50 | 4,626,500 | 10.50 | 7.49 | — |
| 25 ก.พ. 69 | 77.25 | 76.00 | -1.25 | -1.62% | 77.25 | 75.25 | 11,823,000 | 10.44 | 7.54 | — |
| 24 ก.พ. 69 | 74.50 | 77.25 | +2.75 | +3.69% | 77.50 | 73.50 | 13,176,300 | 10.61 | 7.42 | — |
| 23 ก.พ. 69 | 74.25 | 74.50 | +0.50 | +0.68% | 74.75 | 73.50 | 5,954,200 | 10.82 | 5.51 | — |
| 20 ก.พ. 69 | 73.25 | 74.00 | +0.75 | +1.02% | 74.50 | 72.75 | 7,452,900 | 10.74 | 5.55 | — |
| 19 ก.พ. 69 | 73.75 | 73.25 | -0.50 | -0.68% | 73.75 | 72.50 | 5,739,700 | 10.63 | 5.61 | — |
| 18 ก.พ. 69 | 72.75 | 73.75 | +0.75 | +1.03% | 73.75 | 72.50 | 3,756,400 | 10.71 | 5.57 | — |
| 17 ก.พ. 69 | 71.50 | 73.00 | +1.25 | +1.74% | 73.00 | 71.50 | 5,101,900 | 10.60 | 5.63 | — |
| 16 ก.พ. 69 | 71.75 | 71.75 | -0.25 | -0.35% | 72.25 | 71.00 | 4,165,800 | 10.42 | 5.72 | — |
| 13 ก.พ. 69 | 71.50 | 72.00 | 0.00 | 0.00% | 72.50 | 71.50 | 2,978,000 | 10.45 | 5.70 | — |
| 12 ก.พ. 69 | 71.50 | 72.00 | +0.50 | +0.70% | 72.00 | 70.75 | 4,570,100 | 10.45 | 5.70 | — |
| 11 ก.พ. 69 | 71.75 | 71.50 | -0.25 | -0.35% | 72.25 | 71.25 | 2,705,300 | 10.38 | 5.74 | — |
| 10 ก.พ. 69 | 73.00 | 71.75 | -0.75 | -1.03% | 73.00 | 71.50 | 4,428,800 | 10.42 | 5.72 | — |
| 09 ก.พ. 69 | 73.25 | 72.50 | 0.00 | 0.00% | 73.50 | 72.25 | 7,502,700 | 10.53 | 5.67 | — |
| 06 ก.พ. 69 | 73.00 | 72.50 | -0.50 | -0.68% | 73.50 | 72.25 | 4,468,000 | 10.53 | 5.67 | — |
| 05 ก.พ. 69 | 71.75 | 73.00 | +1.00 | +1.39% | 73.00 | 71.50 | 4,340,000 | 10.60 | 5.63 | — |
| 04 ก.พ. 69 | 71.00 | 72.00 | +1.50 | +2.13% | 72.00 | 71.00 | 4,613,100 | 10.45 | 5.70 | — |
| 03 ก.พ. 69 | 71.75 | 70.50 | -1.25 | -1.74% | 72.75 | 70.50 | 5,959,100 | 10.24 | 5.83 | — |
| 02 ก.พ. 69 | 71.75 | 71.75 | -0.25 | -0.35% | 72.00 | 70.50 | 8,083,600 | 10.42 | 5.72 | — |
| 30 ม.ค. 69 | 71.00 | 72.00 | +1.00 | +1.41% | 72.00 | 70.50 | 8,136,100 | 10.45 | 5.70 | — |
| 29 ม.ค. 69 | 70.00 | 71.00 | +0.75 | +1.07% | 71.00 | 70.00 | 6,662,900 | 10.31 | 5.79 | — |
| 28 ม.ค. 69 | 70.25 | 70.25 | 0.00 | 0.00% | 70.50 | 69.50 | 3,112,500 | 10.20 | 5.85 | — |
| 27 ม.ค. 69 | 70.00 | 70.25 | +0.50 | +0.72% | 71.00 | 69.75 | 7,140,300 | 10.20 | 5.85 | — |
| 26 ม.ค. 69 | 69.75 | 69.75 | +0.25 | +0.36% | 71.00 | 69.50 | 6,932,100 | 10.13 | 5.89 | — |
| 23 ม.ค. 69 | 70.25 | 69.50 | -0.25 | -0.36% | 70.50 | 69.25 | 3,675,300 | 10.09 | 5.91 | — |
| 22 ม.ค. 69 | 69.00 | 69.75 | +0.75 | +1.09% | 70.25 | 68.75 | 5,901,600 | 10.13 | 5.89 | — |
| 21 ม.ค. 69 | 69.00 | 69.00 | 0.00 | 0.00% | 69.50 | 68.50 | 4,606,600 | 10.02 | 5.95 | — |
| 20 ม.ค. 69 | 69.25 | 69.00 | +1.25 | +1.85% | 71.00 | 69.00 | 11,480,500 | 10.02 | 5.95 | — |
| 19 ม.ค. 69 | 67.25 | 67.75 | +0.75 | +1.12% | 67.75 | 67.00 | 2,379,300 | 9.84 | 6.06 | — |
| 16 ม.ค. 69 | 66.50 | 67.00 | +0.50 | +0.75% | 67.00 | 66.00 | 1,887,100 | 9.73 | 6.13 | — |
| 15 ม.ค. 69 | 66.00 | 66.50 | +0.50 | +0.76% | 66.75 | 66.00 | 1,900,500 | 9.65 | 6.18 | — |
| 14 ม.ค. 69 | 65.75 | 66.00 | +0.50 | +0.76% | 66.25 | 65.25 | 2,386,800 | 9.58 | 6.22 | — |
| 13 ม.ค. 69 | 66.50 | 65.50 | -0.75 | -1.13% | 66.50 | 65.25 | 2,269,700 | 9.51 | 6.27 | — |
| 12 ม.ค. 69 | 67.00 | 66.25 | -0.25 | -0.38% | 67.00 | 66.00 | 2,021,600 | 9.62 | 6.20 | — |
| 09 ม.ค. 69 | 67.50 | 66.50 | -1.00 | -1.48% | 67.50 | 66.25 | 2,253,100 | 9.65 | 6.18 | — |
| 08 ม.ค. 69 | 66.25 | 67.50 | +1.25 | +1.89% | 67.50 | 66.00 | 3,679,300 | 9.80 | 6.09 | — |
| 07 ม.ค. 69 | 67.75 | 66.25 | -1.50 | -2.21% | 68.25 | 66.25 | 3,773,500 | 9.62 | 6.20 | — |
| 06 ม.ค. 69 | 68.50 | 67.75 | -1.00 | -1.45% | 68.50 | 67.25 | 4,832,800 | 9.84 | 6.06 | — |
| 05 ม.ค. 69 | 68.00 | 68.75 | +0.75 | +1.10% | 68.75 | 67.50 | 5,487,700 | 9.98 | 5.97 | — |
| 30 ธ.ค. 68 | 67.00 | 68.00 | +1.00 | +1.49% | 68.25 | 67.00 | 5,014,300 | 9.87 | 6.04 | — |
| 29 ธ.ค. 68 | 67.00 | 67.00 | -0.25 | -0.37% | 67.50 | 66.75 | 1,051,400 | 9.73 | 6.13 | — |
| 26 ธ.ค. 68 | 66.50 | 67.25 | +0.50 | +0.75% | 67.50 | 66.25 | 2,636,800 | 9.76 | 6.11 | — |
| 25 ธ.ค. 68 | 66.00 | 66.75 | +1.25 | +1.91% | 67.00 | 65.50 | 2,242,400 | 9.69 | 6.15 | — |
| 24 ธ.ค. 68 | 65.75 | 65.50 | -0.25 | -0.38% | 66.00 | 65.25 | 1,940,800 | 9.51 | 6.27 | — |
| 23 ธ.ค. 68 | 66.00 | 65.75 | -0.25 | -0.38% | 66.00 | 65.25 | 1,779,200 | 9.55 | 6.25 | — |
| 22 ธ.ค. 68 | 67.00 | 66.00 | -0.50 | -0.75% | 67.00 | 65.25 | 4,398,800 | 9.58 | 6.22 | — |
| 19 ธ.ค. 68 | 67.75 | 66.50 | -1.00 | -1.48% | 67.75 | 66.50 | 2,755,800 | 9.65 | 6.18 | — |
| 18 ธ.ค. 68 | 66.25 | 67.50 | +1.50 | +2.27% | 67.75 | 66.25 | 6,573,500 | 9.80 | 6.09 | — |
| 17 ธ.ค. 68 | 66.50 | 66.00 | -0.25 | -0.38% | 67.50 | 65.50 | 5,787,200 | 9.58 | 6.22 | — |
| 16 ธ.ค. 68 | 66.25 | 66.25 | -0.25 | -0.38% | 66.50 | 66.00 | 1,354,400 | 9.62 | 6.20 | — |
| 15 ธ.ค. 68 | 66.00 | 66.50 | 0.00 | 0.00% | 66.50 | 66.00 | 1,811,100 | 9.65 | 6.18 | — |
| 12 ธ.ค. 68 | 66.25 | 66.50 | +0.25 | +0.38% | 66.50 | 65.75 | 1,001,300 | 9.65 | 6.18 | — |
| 11 ธ.ค. 68 | 66.25 | 66.25 | 0.00 | 0.00% | 66.50 | 66.00 | 1,125,100 | 9.62 | 6.20 | — |
| 09 ธ.ค. 68 | 66.25 | 66.25 | 0.00 | 0.00% | 66.50 | 65.75 | 1,771,100 | 9.62 | 6.20 | — |
| 08 ธ.ค. 68 | 65.00 | 66.25 | +1.00 | +1.53% | 66.25 | 64.75 | 4,488,000 | 9.62 | 6.20 | — |
| 04 ธ.ค. 68 | 65.25 | 65.25 | -0.25 | -0.38% | 65.75 | 65.00 | 1,606,400 | 9.47 | 6.30 | — |
| 03 ธ.ค. 68 | 65.25 | 65.50 | 0.00 | 0.00% | 66.00 | 64.75 | 4,127,200 | 9.51 | 6.27 | — |
| 02 ธ.ค. 68 | 64.50 | 65.50 | +1.00 | +1.55% | 65.50 | 64.25 | 3,056,900 | 9.51 | 6.27 | — |
| 01 ธ.ค. 68 | 64.25 | 64.50 | +0.25 | +0.39% | 64.75 | 64.00 | 1,476,000 | 9.36 | 6.37 | — |
| 28 พ.ย. 68 | 64.00 | 64.25 | +0.25 | +0.39% | 64.50 | 64.00 | 1,252,000 | 9.33 | 6.39 | — |
| 27 พ.ย. 68 | 65.25 | 64.00 | -1.50 | -2.29% | 65.25 | 64.00 | 1,231,600 | 9.29 | 6.42 | — |
| 26 พ.ย. 68 | 65.00 | 65.50 | +0.75 | +1.16% | 65.75 | 64.50 | 2,621,400 | 9.51 | 6.27 | — |
| 25 พ.ย. 68 | 65.75 | 64.75 | -0.75 | -1.15% | 65.75 | 64.50 | 1,817,900 | 9.40 | 6.34 | — |
| 24 พ.ย. 68 | 64.00 | 65.50 | +1.50 | +2.34% | 65.50 | 63.75 | 4,199,700 | 9.51 | 6.27 | — |
| 21 พ.ย. 68 | 64.00 | 64.00 | -0.50 | -0.78% | 65.25 | 63.75 | 2,840,400 | 9.29 | 6.42 | — |
| 20 พ.ย. 68 | 64.50 | 64.50 | +0.25 | +0.39% | 65.75 | 64.25 | 3,507,600 | 9.36 | 6.37 | — |
| 19 พ.ย. 68 | 64.00 | 64.25 | +0.75 | +1.18% | 64.75 | 64.00 | 3,198,900 | 9.33 | 6.39 | — |
| 18 พ.ย. 68 | 63.00 | 63.50 | -0.25 | -0.39% | 64.00 | 63.00 | 1,716,500 | 9.22 | 6.47 | — |
| 17 พ.ย. 68 | 63.50 | 63.75 | -0.25 | -0.39% | 64.25 | 62.75 | 6,486,300 | 9.26 | 6.44 | — |
| 14 พ.ย. 68 | 64.75 | 64.00 | -0.75 | -1.16% | 65.00 | 63.50 | 4,962,700 | 9.32 | 6.40 | — |
| 13 พ.ย. 68 | 65.00 | 64.75 | -0.50 | -0.77% | 65.50 | 64.00 | 4,168,800 | 9.44 | 6.31 | — |
| 12 พ.ย. 68 | 65.25 | 65.25 | -0.25 | -0.38% | 65.50 | 65.00 | 1,541,900 | 10.18 | 6.26 | — |
| 11 พ.ย. 68 | 65.50 | 65.50 | 0.00 | 0.00% | 65.50 | 65.00 | 1,057,300 | 10.22 | 6.24 | — |
| 10 พ.ย. 68 | 65.25 | 65.50 | +0.50 | +0.77% | 66.00 | 65.25 | 1,593,300 | 10.22 | 6.24 | — |
| 07 พ.ย. 68 | 66.25 | 65.00 | -1.50 | -2.26% | 66.25 | 64.75 | 3,656,100 | 10.15 | 6.28 | — |
| 06 พ.ย. 68 | 65.50 | 66.50 | +1.00 | +1.53% | 66.50 | 65.25 | 2,841,800 | 10.39 | 6.14 | — |
| 05 พ.ย. 68 | 65.25 | 65.50 | 0.00 | 0.00% | 65.75 | 64.75 | 2,193,900 | 10.23 | 6.24 | — |
| 04 พ.ย. 68 | 65.50 | 65.50 | -0.25 | -0.38% | 66.75 | 65.25 | 2,914,500 | 10.23 | 6.24 | — |
| 03 พ.ย. 68 | 65.75 | 65.75 | 0.00 | 0.00% | 66.00 | 64.75 | 2,473,000 | 10.27 | 6.21 | — |
| 31 ต.ค. 68 | 65.75 | 65.75 | 0.00 | 0.00% | 66.00 | 65.00 | 1,573,800 | 10.27 | 6.21 | — |
| 30 ต.ค. 68 | 65.00 | 65.75 | +0.75 | +1.15% | 66.00 | 64.75 | 3,345,300 | 10.28 | 6.21 | — |
| 29 ต.ค. 68 | 65.00 | 65.00 | -0.25 | -0.38% | 65.25 | 64.50 | 3,796,500 | 10.19 | 6.26 | — |
| 28 ต.ค. 68 | 65.00 | 65.25 | 0.00 | 0.00% | 65.50 | 63.75 | 7,475,600 | 10.26 | 6.22 | — |
| 27 ต.ค. 68 | 66.25 | 65.25 | +0.25 | +0.38% | 66.25 | 64.75 | 6,081,400 | 10.26 | 6.22 | — |
| 24 ต.ค. 68 | 65.75 | 65.00 | -0.75 | -1.14% | 66.75 | 65.00 | 8,468,200 | 10.23 | 6.24 | — |
| 22 ต.ค. 68 | 66.25 | 65.75 | -0.50 | -0.75% | 66.75 | 65.00 | 5,518,500 | 10.34 | 6.17 | — |
| 21 ต.ค. 68 | 64.75 | 66.25 | +1.25 | +1.92% | 66.50 | 64.75 | 7,243,800 | 10.42 | 6.12 | — |
| 20 ต.ค. 68 | 62.50 | 65.00 | +2.75 | +4.42% | 65.75 | 62.50 | 9,788,000 | 10.23 | 6.24 | — |
| 17 ต.ค. 68 | 62.75 | 62.25 | -1.00 | -1.58% | 63.50 | 62.25 | 2,598,900 | 9.79 | 6.51 | — |
| 16 ต.ค. 68 | 63.75 | 63.25 | -0.50 | -0.78% | 64.00 | 62.75 | 3,477,100 | 9.95 | 6.41 | — |
| 15 ต.ค. 68 | 61.25 | 63.75 | +2.75 | +4.51% | 64.00 | 61.00 | 10,414,000 | 10.03 | 6.36 | — |
| 14 ต.ค. 68 | 61.00 | 61.00 | -0.25 | -0.41% | 61.50 | 60.25 | 2,185,500 | 9.60 | 6.65 | — |
| 10 ต.ค. 68 | 61.00 | 61.25 | +0.25 | +0.41% | 62.00 | 60.50 | 6,139,700 | 9.64 | 6.62 | — |
| 09 ต.ค. 68 | 61.25 | 61.00 | -0.25 | -0.41% | 61.25 | 60.50 | 2,896,100 | 9.60 | 6.65 | — |
| 08 ต.ค. 68 | 59.50 | 61.25 | +1.75 | +2.94% | 61.50 | 59.50 | 8,641,700 | 9.64 | 6.62 | — |
| 07 ต.ค. 68 | 59.75 | 59.50 | 0.00 | 0.00% | 59.75 | 59.25 | 1,280,100 | 9.36 | 6.81 | — |
| 06 ต.ค. 68 | 59.25 | 59.50 | 0.00 | 0.00% | 60.00 | 59.25 | 1,852,600 | 9.36 | 6.81 | — |
| 03 ต.ค. 68 | 58.50 | 59.50 | +1.00 | +1.71% | 59.75 | 58.50 | 3,010,300 | 9.36 | 6.81 | — |
| 02 ต.ค. 68 | 58.50 | 58.50 | 0.00 | 0.00% | 59.00 | 58.25 | 2,497,000 | 9.20 | 6.93 | — |
| 01 ต.ค. 68 | 58.50 | 58.50 | -0.25 | -0.43% | 58.75 | 57.75 | 3,619,300 | 9.20 | 6.93 | — |
| 30 ก.ย. 68 | 59.25 | 58.75 | -0.50 | -0.84% | 59.50 | 58.25 | 3,378,700 | 9.24 | 6.90 | — |
| 29 ก.ย. 68 | 60.00 | 59.25 | -0.50 | -0.84% | 60.00 | 59.00 | 1,409,000 | 9.32 | 6.84 | — |
| 26 ก.ย. 68 | 60.00 | 59.75 | -0.25 | -0.42% | 60.25 | 59.25 | 2,204,200 | 9.40 | 6.79 | — |
| 25 ก.ย. 68 | 58.25 | 60.00 | +2.00 | +3.45% | 60.00 | 57.75 | 4,793,700 | 9.44 | 6.76 | — |
| 24 ก.ย. 68 | 57.50 | 58.00 | +0.50 | +0.87% | 58.00 | 57.25 | 1,921,300 | 9.13 | 6.99 | — |
| 23 ก.ย. 68 | 58.00 | 57.50 | -0.50 | -0.86% | 58.25 | 57.25 | 2,687,100 | 9.05 | 7.05 | — |
| 22 ก.ย. 68 | 58.25 | 58.00 | -0.25 | -0.43% | 58.50 | 57.50 | 2,878,100 | 9.13 | 6.99 | — |
| 19 ก.ย. 68 | 59.00 | 58.25 | -0.75 | -1.27% | 59.25 | 58.25 | 2,503,400 | 9.17 | 6.96 | — |
| 18 ก.ย. 68 | 58.75 | 59.00 | +0.25 | +0.43% | 59.00 | 58.25 | 1,381,000 | 9.28 | 6.87 | — |
| 17 ก.ย. 68 | 59.00 | 58.75 | -0.25 | -0.42% | 59.00 | 58.25 | 1,778,000 | 9.24 | 6.90 | — |
| 16 ก.ย. 68 | 59.25 | 59.00 | -0.25 | -0.42% | 59.75 | 58.75 | 2,892,600 | 9.28 | 6.87 | — |
| 15 ก.ย. 68 | 59.25 | 59.25 | 0.00 | 0.00% | 59.75 | 59.00 | 1,820,900 | 9.32 | 6.84 | — |
| 12 ก.ย. 68 | 59.25 | 59.25 | +0.25 | +0.42% | 59.50 | 59.00 | 1,796,300 | 9.33 | 6.84 | — |
| 11 ก.ย. 68 | 59.25 | 59.00 | -0.25 | -0.42% | 59.50 | 58.75 | 3,157,600 | 9.30 | 6.86 | — |
| 10 ก.ย. 68 | 58.75 | 59.25 | -1.00 | -1.66% | 59.50 | 58.25 | 3,798,700 | 9.36 | 6.82 | — |
| 09 ก.ย. 68 | 60.00 | 60.25 | 0.00 | 0.00% | 60.25 | 59.50 | 5,757,100 | 9.53 | 6.69 | — |
| 08 ก.ย. 68 | 60.25 | 60.25 | +0.25 | +0.42% | 60.75 | 59.75 | 4,294,100 | 9.54 | 6.69 | — |
| 05 ก.ย. 68 | 60.00 | 60.00 | 0.00 | 0.00% | 60.50 | 59.50 | 3,129,000 | 9.50 | 6.71 | — |
| 04 ก.ย. 68 | 60.25 | 60.00 | -0.50 | -0.83% | 60.50 | 59.00 | 4,068,100 | 9.50 | 6.71 | — |
| 03 ก.ย. 68 | 60.50 | 60.50 | 0.00 | 0.00% | 60.75 | 59.75 | 2,024,100 | 9.58 | 6.66 | — |
| 02 ก.ย. 68 | 61.00 | 60.50 | -0.50 | -0.82% | 61.00 | 60.25 | 1,995,500 | 9.58 | 6.66 | — |
| 01 ก.ย. 68 | 60.00 | 61.00 | +1.50 | +2.52% | 62.00 | 59.50 | 6,575,500 | 9.66 | 6.60 | — |
| 29 ส.ค. 68 | 60.00 | 59.50 | -0.25 | -0.42% | 60.50 | 59.25 | 5,273,500 | 9.42 | 6.77 | — |
| 28 ส.ค. 68 | 56.75 | 59.75 | +2.75 | +4.82% | 59.75 | 56.75 | 6,778,000 | 10.78 | 6.74 | — |
| 27 ส.ค. 68 | 56.75 | 57.00 | 0.00 | 0.00% | 57.25 | 56.50 | 1,055,600 | 10.29 | 7.07 | — |
| 26 ส.ค. 68 | 56.50 | 57.00 | +0.25 | +0.44% | 57.00 | 56.25 | 1,281,100 | 10.29 | 7.07 | — |