ธนาคารเกียรตินาคินภัทร จำกัด (มหาชน)
SET · ธนาคาร
112.50
1.50 (1.32%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
64.75
/
สูงสุด
121.50
64.75
121.50
ราคาปัจจุบัน 112.50 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KKP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 114.00 | 112.50 | -1.50 | -1.32% | 114.50 | 112.50 | 3,860,500 | 12.87 | 4.90 | — |
| 28 ก.ย. 69 | 114.00 | 114.00 | -1.00 | -0.87% | 115.00 | 113.50 | 5,587,200 | 13.05 | 4.84 | — |
| 25 ก.ย. 69 | 115.50 | 115.00 | -0.50 | -0.43% | 116.50 | 115.00 | 3,941,000 | 13.16 | 4.70 | — |
| 24 ก.ย. 69 | 116.00 | 115.50 | -0.50 | -0.43% | 116.50 | 115.50 | 2,829,700 | 13.22 | 4.68 | — |
| 23 ก.ย. 69 | 117.00 | 116.00 | -0.50 | -0.43% | 117.50 | 116.00 | 2,647,800 | 13.28 | 4.66 | — |
| 22 ก.ย. 69 | 117.50 | 116.50 | -1.00 | -0.85% | 118.50 | 116.50 | 5,276,900 | 13.33 | 4.64 | — |
| 21 ก.ย. 69 | 118.00 | 117.50 | -0.50 | -0.42% | 118.00 | 116.00 | 6,261,600 | 13.45 | 4.60 | — |
| 18 ก.ย. 69 | 118.00 | 118.00 | 0.00 | 0.00% | 118.50 | 117.00 | 5,746,100 | 13.50 | 4.58 | — |
| 17 ก.ย. 69 | 116.00 | 118.00 | +3.00 | +2.61% | 118.00 | 115.50 | 9,147,600 | 13.50 | 4.58 | — |
| 16 ก.ย. 69 | 116.50 | 115.00 | -1.50 | -1.29% | 116.50 | 115.00 | 4,634,900 | 13.16 | 4.70 | — |
| 15 ก.ย. 69 | 116.00 | 116.50 | +1.50 | +1.30% | 118.50 | 115.50 | 8,665,500 | 13.33 | 4.64 | — |
| 14 ก.ย. 69 | 113.00 | 115.00 | +2.00 | +1.77% | 116.00 | 113.00 | 6,799,400 | 13.16 | 4.70 | — |
| 11 ก.ย. 69 | 113.00 | 113.00 | 0.00 | 0.00% | 114.00 | 112.00 | 6,482,100 | 12.93 | 4.78 | — |
| 10 ก.ย. 69 | 113.50 | 113.00 | -1.50 | -1.31% | 116.00 | 112.50 | 11,033,000 | 12.93 | 4.78 | — |
| 09 ก.ย. 69 | 116.00 | 114.50 | -4.50 | -3.78% | 116.50 | 112.50 | 14,100,600 | 13.10 | 4.72 | — |
| 08 ก.ย. 69 | 118.50 | 119.00 | +0.50 | +0.42% | 119.50 | 118.00 | 23,518,100 | 13.62 | 4.54 | — |
| 07 ก.ย. 69 | 117.00 | 118.50 | +2.00 | +1.72% | 119.00 | 116.00 | 22,459,100 | 13.56 | 4.56 | — |
| 04 ก.ย. 69 | 117.50 | 116.50 | -1.00 | -0.85% | 118.00 | 116.50 | 5,507,900 | 13.33 | 4.64 | — |
| 03 ก.ย. 69 | 117.00 | 117.50 | +1.00 | +0.86% | 118.00 | 116.50 | 7,023,900 | 13.45 | 4.60 | — |
| 02 ก.ย. 69 | 117.50 | 116.50 | -1.00 | -0.85% | 118.00 | 116.50 | 5,467,800 | 13.33 | 4.64 | — |
| 01 ก.ย. 69 | 116.50 | 117.50 | +1.50 | +1.29% | 117.50 | 116.00 | 6,513,400 | 13.45 | 4.60 | — |
| 31 ส.ค. 69 | 118.50 | 116.00 | -3.00 | -2.52% | 118.50 | 116.00 | 11,157,000 | 13.28 | 4.66 | — |
| 28 ส.ค. 69 | 117.50 | 119.00 | +1.50 | +1.28% | 120.00 | 116.50 | 10,091,600 | 13.62 | 4.54 | — |
| 27 ส.ค. 69 | 118.00 | 117.50 | -0.50 | -0.42% | 119.00 | 115.00 | 13,122,100 | 13.45 | 4.60 | — |
| 26 ส.ค. 69 | 114.50 | 118.00 | +3.50 | +3.06% | 119.00 | 114.00 | 16,534,900 | 14.92 | 4.58 | — |
| 25 ส.ค. 69 | 112.00 | 114.50 | +2.50 | +2.23% | 115.00 | 111.50 | 11,309,100 | 14.48 | 4.72 | — |
| 24 ส.ค. 69 | 114.00 | 112.00 | -2.50 | -2.18% | 114.00 | 111.50 | 7,266,700 | 14.16 | 4.83 | — |
| 21 ส.ค. 69 | 112.50 | 114.50 | +2.00 | +1.78% | 114.50 | 112.00 | 6,508,600 | 14.48 | 4.72 | — |
| 20 ส.ค. 69 | 114.00 | 112.50 | 0.00 | 0.00% | 115.50 | 112.00 | 13,967,800 | 14.22 | 4.80 | — |
| 19 ส.ค. 69 | 110.00 | 112.50 | +4.00 | +3.69% | 115.00 | 109.50 | 16,950,700 | 14.22 | 4.80 | — |
| 18 ส.ค. 69 | 109.50 | 108.50 | -1.00 | -0.91% | 111.00 | 108.00 | 6,211,700 | 13.72 | 4.98 | — |
| 17 ส.ค. 69 | 108.00 | 109.50 | +1.00 | +0.92% | 111.00 | 108.00 | 5,900,400 | 13.84 | 4.94 | — |
| 14 ส.ค. 69 | 110.00 | 108.50 | -1.50 | -1.36% | 110.50 | 108.00 | 6,539,400 | 13.72 | 4.98 | — |
| 13 ส.ค. 69 | 110.00 | 110.00 | 0.00 | 0.00% | 111.00 | 108.00 | 6,985,700 | 13.91 | 4.91 | — |
| 11 ส.ค. 69 | 112.00 | 110.00 | -2.00 | -1.79% | 112.50 | 109.50 | 9,311,800 | 13.91 | 4.91 | — |
| 10 ส.ค. 69 | 112.50 | 112.00 | -0.50 | -0.44% | 112.50 | 111.00 | 7,042,000 | 14.16 | 4.83 | — |
| 07 ส.ค. 69 | 114.50 | 112.50 | -2.00 | -1.75% | 114.50 | 111.50 | 9,550,500 | 14.22 | 4.80 | — |
| 06 ส.ค. 69 | 113.00 | 114.50 | +1.00 | +0.88% | 115.50 | 112.00 | 12,347,900 | 14.48 | 4.72 | — |
| 05 ส.ค. 69 | 113.50 | 113.50 | +0.50 | +0.44% | 114.50 | 111.50 | 9,838,600 | 14.35 | 4.76 | — |
| 04 ส.ค. 69 | 113.00 | 113.00 | 0.00 | 0.00% | 114.50 | 112.00 | 9,582,000 | 14.29 | 4.78 | — |
| 03 ส.ค. 69 | 112.00 | 113.00 | +2.00 | +1.80% | 113.50 | 109.00 | 11,453,100 | 14.29 | 4.78 | — |
| 31 ก.ค. 69 | 113.00 | 111.00 | -1.50 | -1.33% | 114.00 | 111.00 | 20,233,300 | 14.03 | 4.87 | — |
| 30 ก.ค. 69 | 119.00 | 112.50 | -7.50 | -6.25% | 119.50 | 110.00 | 29,714,900 | 14.22 | 4.80 | — |
| 27 ก.ค. 69 | 118.50 | 120.00 | +2.00 | +1.69% | 121.50 | 116.50 | 10,817,700 | 15.17 | 4.50 | — |
| 24 ก.ค. 69 | 117.50 | 118.00 | -0.50 | -0.42% | 119.50 | 116.00 | 10,536,700 | 14.92 | 4.58 | — |
| 23 ก.ค. 69 | 111.50 | 118.50 | +8.00 | +7.24% | 119.50 | 111.00 | 19,239,900 | 14.98 | 4.56 | — |
| 22 ก.ค. 69 | 113.00 | 110.50 | -3.00 | -2.64% | 113.00 | 109.50 | 14,242,100 | 13.97 | 4.89 | — |
| 21 ก.ค. 69 | 115.00 | 113.50 | +4.00 | +3.65% | 115.00 | 107.50 | 28,334,000 | 14.35 | 4.76 | — |
| 20 ก.ค. 69 | 106.00 | 109.50 | +3.50 | +3.30% | 109.50 | 104.00 | 14,363,600 | 13.84 | 4.94 | — |
| 17 ก.ค. 69 | 106.00 | 106.00 | -0.50 | -0.47% | 106.50 | 104.50 | 4,982,000 | 13.40 | 5.10 | — |
| 16 ก.ค. 69 | 106.00 | 106.50 | 0.00 | 0.00% | 107.00 | 105.00 | 4,261,700 | 13.46 | 5.08 | — |
| 15 ก.ค. 69 | 107.50 | 106.50 | +0.50 | +0.47% | 107.50 | 105.00 | 5,082,000 | 13.46 | 5.08 | — |
| 14 ก.ค. 69 | 106.00 | 106.00 | -0.50 | -0.47% | 106.50 | 105.00 | 5,246,500 | 13.40 | 5.10 | — |
| 13 ก.ค. 69 | 103.50 | 106.50 | +2.50 | +2.40% | 107.50 | 103.00 | 8,463,000 | 13.46 | 5.08 | — |
| 10 ก.ค. 69 | 104.50 | 104.00 | +0.50 | +0.48% | 106.00 | 102.50 | 8,613,500 | 13.15 | 5.20 | — |
| 09 ก.ค. 69 | 103.00 | 103.50 | +1.50 | +1.47% | 104.00 | 101.00 | 5,772,200 | 13.08 | 5.22 | — |
| 08 ก.ค. 69 | 103.50 | 102.00 | -2.00 | -1.92% | 104.00 | 100.00 | 9,838,400 | 12.90 | 5.30 | — |
| 07 ก.ค. 69 | 103.50 | 104.00 | +1.00 | +0.97% | 105.00 | 102.00 | 6,163,700 | 13.15 | 5.20 | — |
| 06 ก.ค. 69 | 103.50 | 103.00 | -0.50 | -0.48% | 105.00 | 102.50 | 6,365,000 | 13.02 | 5.25 | — |
| 03 ก.ค. 69 | 99.25 | 103.50 | +2.50 | +2.48% | 105.00 | 99.00 | 19,242,400 | 13.08 | 5.22 | — |
| 02 ก.ค. 69 | 98.75 | 101.00 | +2.00 | +2.02% | 101.00 | 98.50 | 15,732,000 | 12.39 | 5.52 | — |
| 01 ก.ค. 69 | 101.00 | 99.00 | -1.50 | -1.49% | 102.00 | 98.75 | 10,415,500 | 12.14 | 5.63 | — |
| 30 มิ.ย. 69 | 100.50 | 100.50 | 0.00 | 0.00% | 101.50 | 100.00 | 7,623,300 | 12.33 | 5.54 | — |
| 29 มิ.ย. 69 | 100.00 | 100.50 | +0.50 | +0.50% | 101.00 | 98.25 | 8,356,100 | 12.33 | 5.54 | — |
| 26 มิ.ย. 69 | 99.25 | 100.00 | +1.25 | +1.27% | 101.00 | 98.75 | 8,135,400 | 12.26 | 5.57 | — |
| 25 มิ.ย. 69 | 96.25 | 98.75 | +3.00 | +3.13% | 99.25 | 96.25 | 13,237,200 | 12.11 | 5.64 | — |
| 24 มิ.ย. 69 | 95.00 | 95.75 | +1.25 | +1.32% | 96.25 | 95.00 | 6,611,900 | 11.74 | 5.82 | — |
| 23 มิ.ย. 69 | 94.00 | 94.50 | +0.75 | +0.80% | 96.75 | 93.50 | 12,994,600 | 11.59 | 5.90 | — |
| 22 มิ.ย. 69 | 92.75 | 93.75 | +1.00 | +1.08% | 94.00 | 92.25 | 6,359,100 | 11.50 | 5.94 | — |
| 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 | — |