ธนาคารกรุงไทย จำกัด (มหาชน)
SET · ธนาคาร
43.00
0.25 (0.58%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
27.50
/
สูงสุด
46.00
27.50
46.00
ราคาปัจจุบัน 43.00 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KTB
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 43.25 | 43.00 | -0.25 | -0.58% | 43.25 | 42.75 | 57,626,800 | 12.03 | 6.21 | — |
| 21 ต.ค. 69 | 43.25 | 43.25 | 0.00 | 0.00% | 43.50 | 42.50 | 56,005,200 | 12.10 | 6.17 | — |
| 20 ต.ค. 69 | 44.00 | 43.25 | -0.75 | -1.70% | 44.00 | 43.00 | 55,967,300 | 12.10 | 6.17 | — |
| 19 ต.ค. 69 | 43.50 | 44.00 | +1.00 | +2.33% | 44.00 | 43.25 | 62,913,300 | 12.31 | 6.07 | — |
| 15 ต.ค. 69 | 42.75 | 43.00 | +0.25 | +0.58% | 43.25 | 42.50 | 45,191,800 | 12.03 | 6.21 | — |
| 14 ต.ค. 69 | 42.25 | 42.75 | +1.00 | +2.40% | 43.00 | 42.25 | 48,279,200 | 11.96 | 6.25 | — |
| 12 ต.ค. 69 | 42.00 | 41.75 | -0.25 | -0.60% | 42.00 | 41.50 | 60,217,000 | 11.69 | 6.40 | — |
| 09 ต.ค. 69 | 41.75 | 42.00 | +0.25 | +0.60% | 42.00 | 41.50 | 34,588,400 | 11.76 | 6.36 | — |
| 08 ต.ค. 69 | 42.00 | 41.75 | -0.25 | -0.60% | 42.00 | 41.25 | 59,280,000 | 11.69 | 6.40 | — |
| 07 ต.ค. 69 | 41.75 | 42.00 | +0.25 | +0.60% | 42.25 | 41.75 | 41,532,000 | 11.76 | 6.36 | — |
| 06 ต.ค. 69 | 42.25 | 41.75 | -0.50 | -1.18% | 42.50 | 41.75 | 39,079,200 | 11.69 | 6.40 | — |
| 05 ต.ค. 69 | 42.25 | 42.25 | +0.50 | +1.20% | 42.25 | 41.75 | 33,326,400 | 11.82 | 6.32 | — |
| 02 ต.ค. 69 | 41.50 | 41.75 | +0.50 | +1.21% | 42.50 | 41.25 | 105,055,900 | 11.69 | 6.40 | — |
| 01 ต.ค. 69 | 41.00 | 41.25 | +0.25 | +0.61% | 42.00 | 41.00 | 78,390,300 | 11.55 | 6.47 | — |
| 30 ก.ย. 69 | 42.75 | 41.00 | -2.25 | -5.20% | 43.00 | 40.75 | 244,484,500 | 11.48 | 6.51 | — |
| 29 ก.ย. 69 | 43.75 | 43.25 | -0.50 | -1.14% | 43.75 | 42.75 | 106,716,400 | 12.10 | 6.17 | — |
| 28 ก.ย. 69 | 44.25 | 43.75 | -0.50 | -1.13% | 44.25 | 43.50 | 47,661,900 | 12.24 | 6.10 | — |
| 25 ก.ย. 69 | 44.75 | 44.25 | -0.50 | -1.12% | 45.00 | 44.25 | 65,512,400 | 12.38 | 6.03 | — |
| 24 ก.ย. 69 | 44.75 | 44.75 | -0.25 | -0.56% | 45.00 | 44.50 | 25,917,200 | 12.52 | 5.97 | — |
| 23 ก.ย. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.25 | 44.50 | 48,220,200 | 12.59 | 5.93 | — |
| 22 ก.ย. 69 | 45.00 | 45.00 | -0.50 | -1.10% | 45.25 | 44.75 | 41,673,900 | 12.59 | 5.93 | — |
| 21 ก.ย. 69 | 45.00 | 45.50 | +0.50 | +1.11% | 45.75 | 44.75 | 85,813,500 | 12.73 | 5.87 | — |
| 18 ก.ย. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.25 | 44.50 | 115,437,300 | 12.59 | 5.93 | — |
| 17 ก.ย. 69 | 44.50 | 45.00 | +0.50 | +1.12% | 45.00 | 44.25 | 58,749,200 | 12.59 | 5.93 | — |
| 16 ก.ย. 69 | 44.25 | 44.50 | 0.00 | 0.00% | 44.75 | 44.00 | 43,236,700 | 12.45 | 6.00 | — |
| 15 ก.ย. 69 | 44.25 | 44.50 | +0.25 | +0.56% | 44.75 | 44.00 | 56,942,200 | 12.45 | 6.00 | — |
| 14 ก.ย. 69 | 43.75 | 44.25 | +0.50 | +1.14% | 44.50 | 43.50 | 75,688,100 | 12.38 | 6.03 | — |
| 11 ก.ย. 69 | 43.75 | 43.75 | -0.25 | -0.57% | 44.00 | 43.50 | 36,540,400 | 12.24 | 6.10 | — |
| 10 ก.ย. 69 | 43.75 | 44.00 | +0.75 | +1.73% | 44.50 | 43.75 | 88,459,600 | 12.31 | 6.07 | — |
| 09 ก.ย. 69 | 43.75 | 43.25 | -0.50 | -1.14% | 44.00 | 43.25 | 59,177,500 | 12.10 | 6.17 | — |
| 08 ก.ย. 69 | 43.50 | 43.75 | +0.50 | +1.16% | 44.25 | 43.50 | 47,698,700 | 12.24 | 6.10 | — |
| 07 ก.ย. 69 | 43.50 | 43.25 | -0.25 | -0.57% | 43.75 | 43.25 | 11,013,600 | 12.10 | 6.17 | — |
| 04 ก.ย. 69 | 44.00 | 43.50 | -0.25 | -0.57% | 44.00 | 43.25 | 31,206,600 | 12.17 | 6.14 | — |
| 03 ก.ย. 69 | 43.75 | 43.75 | 0.00 | 0.00% | 44.25 | 43.50 | 46,421,300 | 12.24 | 6.10 | — |
| 02 ก.ย. 69 | 43.50 | 43.75 | +0.25 | +0.57% | 44.00 | 43.25 | 50,261,600 | 12.24 | 6.10 | — |
| 01 ก.ย. 69 | 43.25 | 43.50 | +0.25 | +0.58% | 43.75 | 43.25 | 42,344,900 | 12.17 | 6.14 | — |
| 31 ส.ค. 69 | 43.00 | 43.25 | +0.25 | +0.58% | 43.50 | 42.75 | 59,472,400 | 12.10 | 6.17 | — |
| 28 ส.ค. 69 | 43.25 | 43.00 | -0.50 | -1.15% | 43.75 | 43.00 | 67,508,400 | 12.03 | 6.21 | — |
| 27 ส.ค. 69 | 44.25 | 43.50 | -0.50 | -1.14% | 44.50 | 43.50 | 57,567,400 | 12.17 | 6.14 | — |
| 26 ส.ค. 69 | 44.50 | 44.00 | -0.50 | -1.12% | 44.50 | 43.75 | 58,181,600 | 12.57 | 6.07 | — |
| 25 ส.ค. 69 | 44.25 | 44.50 | +0.50 | +1.14% | 44.50 | 44.00 | 61,426,400 | 12.71 | 6.00 | — |
| 24 ส.ค. 69 | 44.00 | 44.00 | -0.25 | -0.56% | 44.25 | 43.75 | 38,696,500 | 12.57 | 6.07 | — |
| 21 ส.ค. 69 | 43.75 | 44.25 | +0.50 | +1.14% | 44.50 | 43.75 | 35,115,900 | 12.64 | 6.03 | — |
| 20 ส.ค. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.50 | 43.75 | 51,377,200 | 12.50 | 6.10 | — |
| 19 ส.ค. 69 | 43.50 | 43.75 | +0.25 | +0.57% | 44.00 | 43.25 | 35,409,500 | 12.50 | 6.10 | — |
| 18 ส.ค. 69 | 44.00 | 43.50 | -0.50 | -1.14% | 44.00 | 43.25 | 37,540,100 | 12.42 | 6.14 | — |
| 17 ส.ค. 69 | 43.75 | 44.00 | +0.25 | +0.57% | 44.25 | 43.75 | 18,335,900 | 12.57 | 6.07 | — |
| 14 ส.ค. 69 | 44.25 | 43.75 | -0.25 | -0.57% | 44.75 | 43.50 | 57,332,100 | 12.50 | 6.10 | — |
| 13 ส.ค. 69 | 44.25 | 44.00 | -0.50 | -1.12% | 44.50 | 43.25 | 134,705,700 | 12.57 | 6.07 | — |
| 11 ส.ค. 69 | 44.75 | 44.50 | 0.00 | 0.00% | 44.75 | 44.25 | 54,550,700 | 12.71 | 6.00 | — |
| 10 ส.ค. 69 | 45.00 | 44.50 | -0.50 | -1.11% | 45.25 | 44.50 | 34,849,400 | 12.71 | 6.00 | — |
| 07 ส.ค. 69 | 45.50 | 45.00 | -0.50 | -1.10% | 45.50 | 44.75 | 78,047,300 | 12.85 | 5.93 | — |
| 06 ส.ค. 69 | 45.00 | 45.50 | +0.75 | +1.68% | 46.00 | 45.00 | 65,021,900 | 13.00 | 5.87 | — |
| 05 ส.ค. 69 | 44.75 | 44.75 | +0.50 | +1.13% | 45.00 | 44.25 | 62,996,600 | 12.78 | 5.97 | — |
| 04 ส.ค. 69 | 44.50 | 44.25 | 0.00 | 0.00% | 45.00 | 44.25 | 92,520,400 | 12.64 | 6.03 | — |
| 03 ส.ค. 69 | 44.25 | 44.25 | 0.00 | 0.00% | 45.00 | 43.50 | 79,320,100 | 12.64 | 6.03 | — |
| 31 ก.ค. 69 | 43.25 | 44.25 | +1.50 | +3.51% | 44.50 | 43.00 | 135,255,200 | 12.64 | 6.03 | — |
| 30 ก.ค. 69 | 43.50 | 42.75 | -0.75 | -1.72% | 43.50 | 42.50 | 113,896,600 | 12.21 | 6.25 | — |
| 27 ก.ค. 69 | 43.50 | 43.50 | 0.00 | 0.00% | 43.75 | 43.00 | 87,776,600 | 12.42 | 6.14 | — |
| 24 ก.ค. 69 | 41.75 | 43.50 | +1.50 | +3.57% | 44.00 | 41.50 | 154,403,400 | 12.42 | 6.14 | — |
| 23 ก.ค. 69 | 41.25 | 42.00 | +1.00 | +2.44% | 42.25 | 41.00 | 91,982,300 | 12.00 | 6.36 | — |
| 22 ก.ค. 69 | 42.00 | 41.00 | -1.50 | -3.53% | 42.00 | 40.75 | 132,010,400 | 11.71 | 6.51 | — |
| 21 ก.ค. 69 | 42.75 | 42.50 | +0.25 | +0.59% | 43.00 | 41.50 | 131,757,900 | 12.14 | 6.28 | — |
| 20 ก.ค. 69 | 41.50 | 42.25 | +0.75 | +1.81% | 42.25 | 41.25 | 114,814,500 | 12.07 | 6.32 | — |
| 17 ก.ค. 69 | 41.25 | 41.50 | +0.25 | +0.61% | 41.50 | 41.25 | 51,685,800 | 11.85 | 6.43 | — |
| 16 ก.ค. 69 | 41.25 | 41.25 | 0.00 | 0.00% | 41.50 | 41.25 | 39,626,100 | 11.78 | 6.47 | — |
| 15 ก.ค. 69 | 41.75 | 41.25 | -0.25 | -0.60% | 42.00 | 41.00 | 90,421,700 | 11.78 | 6.47 | — |
| 14 ก.ค. 69 | 41.25 | 41.50 | +0.25 | +0.61% | 41.75 | 41.00 | 92,925,200 | 11.85 | 6.43 | — |
| 13 ก.ค. 69 | 40.50 | 41.25 | +0.50 | +1.23% | 41.75 | 40.25 | 93,723,200 | 11.78 | 6.47 | — |
| 10 ก.ค. 69 | 40.50 | 40.75 | +0.25 | +0.62% | 40.75 | 40.00 | 81,298,975 | 11.64 | 6.55 | — |
| 09 ก.ค. 69 | 39.25 | 40.50 | +1.25 | +3.18% | 40.50 | 39.00 | 154,501,100 | 11.57 | 6.59 | — |
| 08 ก.ค. 69 | 39.25 | 39.25 | 0.00 | 0.00% | 40.00 | 39.00 | 108,856,500 | 11.21 | 6.80 | — |
| 07 ก.ค. 69 | 39.50 | 39.25 | 0.00 | 0.00% | 40.00 | 38.75 | 166,013,900 | 11.21 | 6.80 | — |
| 06 ก.ค. 69 | 40.00 | 39.25 | -0.75 | -1.88% | 40.00 | 39.25 | 104,050,800 | 11.21 | 6.80 | — |
| 03 ก.ค. 69 | 39.75 | 40.00 | +0.25 | +0.63% | 40.00 | 39.25 | 90,755,100 | 11.42 | 6.68 | — |
| 02 ก.ค. 69 | 38.25 | 39.75 | +1.75 | +4.61% | 40.00 | 38.25 | 125,941,400 | 11.35 | 6.72 | — |
| 01 ก.ค. 69 | 38.00 | 38.00 | 0.00 | 0.00% | 38.75 | 37.75 | 106,241,800 | 10.85 | 7.03 | — |
| 30 มิ.ย. 69 | 37.50 | 38.00 | +0.75 | +2.01% | 38.50 | 37.00 | 101,067,600 | 10.85 | 7.03 | — |
| 29 มิ.ย. 69 | 36.75 | 37.25 | +0.75 | +2.05% | 37.25 | 36.25 | 109,594,500 | 10.64 | 7.17 | — |
| 26 มิ.ย. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.75 | 36.25 | 49,628,800 | 10.43 | 7.32 | — |
| 25 มิ.ย. 69 | 36.25 | 36.50 | +0.25 | +0.69% | 36.50 | 36.00 | 67,995,900 | 10.43 | 7.32 | — |
| 24 มิ.ย. 69 | 36.00 | 36.25 | +0.25 | +0.69% | 36.25 | 36.00 | 16,699,900 | 10.35 | 7.37 | — |
| 23 มิ.ย. 69 | 36.00 | 36.00 | -0.25 | -0.69% | 36.50 | 35.50 | 82,832,600 | 10.28 | 7.42 | — |
| 22 มิ.ย. 69 | 36.00 | 36.25 | +0.25 | +0.69% | 36.50 | 35.75 | 68,039,600 | 10.35 | 7.37 | — |
| 19 มิ.ย. 69 | 36.25 | 36.00 | -0.50 | -1.37% | 36.50 | 36.00 | 72,914,700 | 10.28 | 7.42 | — |
| 18 มิ.ย. 69 | 36.00 | 36.50 | +0.75 | +2.10% | 36.50 | 35.75 | 94,805,400 | 10.43 | 7.32 | — |
| 17 มิ.ย. 69 | 36.00 | 35.75 | -0.25 | -0.69% | 36.25 | 35.50 | 58,052,700 | 10.21 | 7.47 | — |
| 16 มิ.ย. 69 | 35.75 | 36.00 | +0.25 | +0.70% | 36.25 | 35.50 | 76,080,000 | 10.28 | 7.42 | — |
| 15 มิ.ย. 69 | 35.50 | 35.75 | +0.50 | +1.42% | 36.00 | 35.25 | 90,330,000 | 10.21 | 7.47 | — |
| 12 มิ.ย. 69 | 35.00 | 35.25 | +0.50 | +1.44% | 35.50 | 34.75 | 70,830,000 | 10.07 | 7.57 | — |
| 11 มิ.ย. 69 | 34.50 | 34.75 | +0.25 | +0.72% | 35.00 | 34.50 | 36,640,000 | 9.93 | 7.68 | — |
| 10 มิ.ย. 69 | 34.75 | 34.50 | -0.50 | -1.43% | 35.25 | 34.50 | 68,170,000 | 9.85 | 7.74 | — |
| 09 มิ.ย. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.50 | 35.00 | 94,830,000 | 10.00 | 7.63 | — |
| 08 มิ.ย. 69 | 35.25 | 35.00 | -0.25 | -0.71% | 35.75 | 35.00 | 70,620,000 | 10.00 | 7.63 | — |
| 05 มิ.ย. 69 | 35.50 | 35.25 | -0.25 | -0.70% | 35.75 | 35.00 | 48,620,000 | 10.07 | 7.57 | — |
| 04 มิ.ย. 69 | 35.50 | 35.50 | +0.25 | +0.71% | 35.75 | 35.25 | 49,660,000 | 10.14 | 7.52 | — |
| 02 มิ.ย. 69 | 35.00 | 35.25 | +0.50 | +1.44% | 35.75 | 35.00 | 85,100,000 | 10.07 | 7.57 | — |
| 29 พ.ค. 69 | 35.00 | 34.75 | -0.25 | -0.71% | 35.25 | 34.75 | 50,900,000 | 9.93 | 7.68 | — |
| 28 พ.ค. 69 | 35.00 | 35.00 | 0.00 | 0.00% | 35.25 | 34.75 | 39,660,000 | 10.00 | 7.63 | — |
| 27 พ.ค. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.25 | 34.75 | 28,950,000 | 10.00 | 7.63 | — |
| 26 พ.ค. 69 | 35.00 | 35.00 | 0.00 | 0.00% | 35.50 | 35.00 | 45,560,000 | 10.00 | 7.63 | — |
| 25 พ.ค. 69 | 35.00 | 35.00 | +0.25 | +0.72% | 35.25 | 34.75 | 31,290,000 | 10.00 | 7.63 | — |
| 22 พ.ค. 69 | 34.75 | 34.75 | +0.25 | +0.72% | 35.25 | 34.50 | 102,940,000 | 9.93 | 7.68 | — |
| 21 พ.ค. 69 | 34.75 | 34.50 | 0.00 | 0.00% | 34.75 | 34.25 | 30,600,000 | 9.85 | 7.74 | — |
| 20 พ.ค. 69 | 34.50 | 34.50 | 0.00 | 0.00% | 34.75 | 34.25 | 34,970,000 | 9.85 | 7.74 | — |
| 19 พ.ค. 69 | 34.75 | 34.50 | -0.25 | -0.72% | 35.00 | 34.50 | 31,480,000 | 9.85 | 7.74 | — |
| 18 พ.ค. 69 | 34.25 | 34.75 | +0.50 | +1.46% | 35.00 | 34.00 | 64,270,000 | 9.93 | 7.68 | — |
| 15 พ.ค. 69 | 34.00 | 34.25 | +0.50 | +1.48% | 34.75 | 33.75 | 179,820,000 | 9.78 | 7.80 | — |
| 14 พ.ค. 69 | 33.00 | 33.75 | +1.00 | +3.05% | 34.00 | 33.00 | 124,928,900 | 9.78 | 7.91 | — |
| 13 พ.ค. 69 | 33.00 | 32.75 | 0.00 | 0.00% | 33.25 | 32.75 | 63,604,100 | 9.49 | 8.15 | — |
| 12 พ.ค. 69 | 32.75 | 32.75 | +0.25 | +0.77% | 33.25 | 32.50 | 96,623,600 | 9.49 | 8.15 | — |
| 11 พ.ค. 69 | 32.75 | 32.50 | -0.25 | -0.76% | 33.50 | 32.50 | 114,672,500 | 9.42 | 8.22 | — |
| 08 พ.ค. 69 | 32.50 | 32.75 | +0.25 | +0.77% | 33.00 | 32.50 | 160,131,800 | 9.49 | 8.15 | — |
| 07 พ.ค. 69 | 32.75 | 32.50 | 0.00 | 0.00% | 33.00 | 32.25 | 92,498,300 | 9.42 | 8.22 | — |
| 06 พ.ค. 69 | 32.50 | 32.50 | 0.00 | 0.00% | 32.75 | 32.25 | 174,310,500 | 9.42 | 8.22 | — |
| 05 พ.ค. 69 | 33.00 | 32.50 | -0.50 | -1.52% | 33.50 | 32.00 | 154,507,700 | 9.42 | 8.22 | — |
| 30 เม.ย. 69 | 33.25 | 33.00 | 0.00 | 0.00% | 33.25 | 32.75 | 43,467,100 | 9.57 | 8.09 | — |
| 29 เม.ย. 69 | 32.50 | 33.00 | +0.50 | +1.54% | 33.25 | 32.50 | 61,651,500 | 9.57 | 8.09 | — |
| 28 เม.ย. 69 | 32.25 | 32.50 | +0.25 | +0.78% | 32.75 | 32.25 | 26,899,600 | 9.42 | 8.22 | — |
| 27 เม.ย. 69 | 32.50 | 32.25 | 0.00 | 0.00% | 32.75 | 32.25 | 25,967,100 | 9.35 | 8.28 | — |
| 24 เม.ย. 69 | 32.75 | 32.25 | -0.50 | -1.53% | 32.75 | 32.00 | 44,008,800 | 9.35 | 8.28 | — |
| 23 เม.ย. 69 | 32.75 | 32.75 | 0.00 | 0.00% | 33.00 | 32.00 | 74,305,500 | 9.49 | 8.15 | — |
| 22 เม.ย. 69 | 33.25 | 32.75 | 0.00 | 0.00% | 33.75 | 32.50 | 134,714,100 | 9.49 | 8.15 | — |
| 21 เม.ย. 69 | 31.50 | 32.75 | +1.75 | +5.65% | 33.00 | 31.50 | 144,327,700 | 9.49 | 8.15 | — |
| 20 เม.ย. 69 | 31.25 | 31.00 | -0.25 | -0.80% | 31.50 | 31.00 | 64,984,000 | 8.99 | 8.61 | — |
| 17 เม.ย. 69 | 32.00 | 31.25 | -0.75 | -2.34% | 32.75 | 31.00 | 125,729,100 | 9.06 | 8.54 | — |
| 10 เม.ย. 69 | 33.00 | 33.00 | -2.25 | -6.38% | 33.25 | 32.75 | 88,162,100 | 9.57 | 8.09 | — |
| 09 เม.ย. 69 | 35.50 | 35.25 | -0.25 | -0.70% | 35.75 | 35.00 | 76,888,100 | 10.22 | 7.57 | — |
| 08 เม.ย. 69 | 35.75 | 35.50 | +0.25 | +0.71% | 35.75 | 35.25 | 61,767,400 | 10.29 | 7.52 | — |
| 07 เม.ย. 69 | 35.50 | 35.25 | 0.00 | 0.00% | 35.50 | 35.25 | 34,862,500 | 10.22 | 7.57 | — |
| 03 เม.ย. 69 | 35.50 | 35.25 | -0.25 | -0.70% | 35.75 | 35.25 | 55,312,900 | 10.22 | 7.57 | — |
| 02 เม.ย. 69 | 35.50 | 35.50 | 0.00 | 0.00% | 36.00 | 35.50 | 50,211,100 | 10.29 | 7.52 | — |
| 01 เม.ย. 69 | 35.50 | 35.50 | +0.50 | +1.43% | 36.00 | 35.25 | 77,243,900 | 10.29 | 7.52 | — |
| 31 มี.ค. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.50 | 35.00 | 66,783,300 | 10.15 | 7.63 | — |
| 30 มี.ค. 69 | 34.75 | 35.00 | 0.00 | 0.00% | 35.25 | 34.75 | 36,117,700 | 10.15 | 7.63 | — |
| 27 มี.ค. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.50 | 34.75 | 41,998,700 | 10.15 | 7.63 | — |
| 26 มี.ค. 69 | 34.75 | 35.00 | 0.00 | 0.00% | 35.50 | 34.50 | 54,821,500 | 10.15 | 7.63 | — |
| 25 มี.ค. 69 | 34.75 | 35.00 | +0.25 | +0.72% | 35.00 | 34.50 | 62,990,400 | 10.15 | 7.63 | — |
| 24 มี.ค. 69 | 34.00 | 34.75 | +1.00 | +2.96% | 35.00 | 34.00 | 87,082,600 | 10.07 | 7.68 | — |
| 23 มี.ค. 69 | 34.25 | 33.75 | -0.75 | -2.17% | 34.25 | 33.75 | 33,249,400 | 9.78 | 7.91 | — |
| 20 มี.ค. 69 | 34.50 | 34.50 | +0.25 | +0.73% | 34.75 | 34.25 | 25,822,700 | 10.00 | 7.74 | — |
| 19 มี.ค. 69 | 34.25 | 34.25 | 0.00 | 0.00% | 34.75 | 34.00 | 41,180,700 | 9.93 | 7.80 | — |
| 18 มี.ค. 69 | 34.75 | 34.25 | -0.25 | -0.72% | 35.00 | 34.25 | 56,181,500 | 9.93 | 7.80 | — |
| 17 มี.ค. 69 | 34.25 | 34.50 | +0.50 | +1.47% | 35.00 | 34.00 | 70,249,200 | 10.00 | 7.74 | — |
| 16 มี.ค. 69 | 34.50 | 34.00 | -0.25 | -0.73% | 34.75 | 33.75 | 59,691,300 | 9.93 | 7.80 | — |
| 13 มี.ค. 69 | 34.75 | 34.25 | -0.75 | -2.14% | 35.25 | 34.25 | 49,456,800 | 9.93 | 7.80 | — |
| 12 มี.ค. 69 | 34.25 | 35.00 | +0.75 | +2.19% | 35.00 | 34.00 | 63,793,200 | 10.15 | 7.63 | — |
| 11 มี.ค. 69 | 34.25 | 34.25 | 0.00 | 0.00% | 34.75 | 34.00 | 67,533,600 | 9.93 | 7.80 | — |
| 10 มี.ค. 69 | 34.00 | 34.25 | +1.00 | +3.01% | 34.50 | 33.75 | 61,319,500 | 9.93 | 7.80 | — |
| 09 มี.ค. 69 | 32.00 | 33.25 | -0.50 | -1.48% | 33.50 | 32.00 | 95,584,000 | 9.64 | 8.03 | — |
| 06 มี.ค. 69 | 33.50 | 33.75 | 0.00 | 0.00% | 34.00 | 33.25 | 59,774,100 | 9.78 | 7.91 | — |
| 05 มี.ค. 69 | 33.50 | 33.75 | +1.00 | +3.05% | 33.75 | 33.00 | 106,585,500 | 9.78 | 7.91 | — |
| 04 มี.ค. 69 | 32.25 | 32.75 | -0.75 | -2.24% | 33.25 | 31.25 | 150,787,800 | 9.49 | 8.15 | — |
| 02 มี.ค. 69 | 33.75 | 33.50 | -0.75 | -2.19% | 34.25 | 33.50 | 91,383,800 | 9.71 | 7.97 | — |
| 27 ก.พ. 69 | 34.75 | 34.25 | -0.50 | -1.44% | 35.25 | 34.00 | 144,877,500 | 9.93 | 7.80 | — |
| 26 ก.พ. 69 | 34.75 | 34.75 | +1.00 | +2.96% | 35.50 | 34.50 | 136,863,800 | 10.07 | 7.68 | — |
| 25 ก.พ. 69 | 33.75 | 33.75 | +0.25 | +0.75% | 34.25 | 33.25 | 74,293,600 | 9.85 | 4.58 | — |
| 24 ก.พ. 69 | 33.25 | 33.50 | +0.25 | +0.75% | 33.75 | 32.75 | 73,315,400 | 9.77 | 4.61 | — |
| 23 ก.พ. 69 | 33.75 | 33.25 | -0.50 | -1.48% | 34.25 | 33.00 | 78,485,600 | 9.70 | 4.65 | — |
| 20 ก.พ. 69 | 33.00 | 33.75 | +1.00 | +3.05% | 34.00 | 32.75 | 103,357,400 | 9.85 | 4.58 | — |
| 19 ก.พ. 69 | 32.75 | 32.75 | 0.00 | 0.00% | 33.00 | 32.25 | 85,382,600 | 9.55 | 4.72 | — |
| 18 ก.พ. 69 | 32.50 | 32.75 | +0.50 | +1.55% | 32.75 | 32.00 | 52,952,600 | 9.55 | 4.72 | — |
| 17 ก.พ. 69 | 31.50 | 32.25 | +1.25 | +4.03% | 32.50 | 31.25 | 99,883,300 | 9.41 | 4.79 | — |
| 16 ก.พ. 69 | 30.50 | 31.00 | +0.75 | +2.48% | 31.00 | 30.25 | 74,125,400 | 9.04 | 4.98 | — |
| 13 ก.พ. 69 | 30.75 | 30.25 | -0.75 | -2.42% | 31.00 | 30.25 | 56,560,200 | 8.82 | 5.11 | — |
| 12 ก.พ. 69 | 30.25 | 31.00 | +0.75 | +2.48% | 31.00 | 30.00 | 91,990,800 | 9.04 | 4.98 | — |
| 11 ก.พ. 69 | 30.50 | 30.25 | 0.00 | 0.00% | 30.50 | 29.75 | 26,342,600 | 8.82 | 5.11 | — |
| 10 ก.พ. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.50 | 30.00 | 46,092,600 | 8.82 | 5.11 | — |
| 09 ก.พ. 69 | 29.25 | 30.25 | +1.75 | +6.14% | 30.50 | 29.00 | 120,822,700 | 8.82 | 5.11 | — |
| 06 ก.พ. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 28.75 | 28.50 | 26,495,100 | 8.31 | 5.42 | — |
| 05 ก.พ. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 27,043,000 | 8.39 | 5.37 | — |
| 04 ก.พ. 69 | 28.50 | 28.75 | +0.50 | +1.77% | 28.75 | 28.25 | 28,187,700 | 8.39 | 5.37 | — |
| 03 ก.พ. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.75 | 28.25 | 79,374,600 | 8.24 | 5.47 | — |
| 02 ก.พ. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.50 | 28.00 | 27,754,600 | 8.24 | 5.47 | — |
| 30 ม.ค. 69 | 28.75 | 28.25 | -0.25 | -0.88% | 28.75 | 28.25 | 45,814,900 | 8.24 | 5.47 | — |
| 29 ม.ค. 69 | 28.75 | 28.50 | -0.50 | -1.72% | 29.00 | 28.50 | 42,799,000 | 8.31 | 5.42 | — |
| 28 ม.ค. 69 | 29.00 | 29.00 | 0.00 | 0.00% | 29.25 | 28.75 | 31,539,400 | 8.46 | 5.33 | — |
| 27 ม.ค. 69 | 28.50 | 29.00 | +0.50 | +1.75% | 29.00 | 28.50 | 51,483,700 | 8.46 | 5.33 | — |
| 26 ม.ค. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.75 | 28.25 | 24,780,800 | 8.31 | 5.42 | — |
| 23 ม.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 21,997,500 | 8.39 | 5.37 | — |
| 22 ม.ค. 69 | 28.25 | 28.75 | +1.00 | +3.60% | 29.25 | 28.25 | 132,657,600 | 8.39 | 5.37 | — |
| 21 ม.ค. 69 | 28.75 | 27.75 | -1.25 | -4.31% | 29.00 | 27.50 | 109,439,900 | 8.09 | 5.57 | — |
| 20 ม.ค. 69 | 28.75 | 29.00 | 0.00 | 0.00% | 29.25 | 28.75 | 63,186,700 | 8.46 | 5.33 | — |
| 19 ม.ค. 69 | 28.75 | 29.00 | +0.25 | +0.87% | 29.25 | 28.75 | 29,932,600 | 8.46 | 5.33 | — |
| 16 ม.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 37,162,600 | 8.39 | 5.37 | — |
| 15 ม.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 38,420,100 | 8.39 | 5.37 | — |
| 14 ม.ค. 69 | 28.75 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 58,697,200 | 8.39 | 5.37 | — |
| 13 ม.ค. 69 | 29.00 | 29.00 | +0.25 | +0.87% | 29.00 | 28.75 | 21,310,300 | 8.46 | 5.33 | — |
| 12 ม.ค. 69 | 28.50 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 35,300,900 | 8.39 | 5.37 | — |
| 09 ม.ค. 69 | 29.00 | 28.50 | -0.25 | -0.87% | 29.25 | 28.50 | 43,598,200 | 8.31 | 5.42 | — |
| 08 ม.ค. 69 | 28.00 | 28.75 | +0.50 | +1.77% | 29.00 | 28.00 | 57,125,800 | 8.39 | 5.37 | — |
| 07 ม.ค. 69 | 28.50 | 28.25 | -0.50 | -1.74% | 28.75 | 28.00 | 43,724,600 | 8.24 | 5.47 | — |
| 06 ม.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 28.75 | 28.50 | 28,638,900 | 8.39 | 5.37 | — |
| 05 ม.ค. 69 | 28.50 | 28.75 | +0.50 | +1.77% | 28.75 | 28.25 | 64,612,600 | 8.39 | 5.37 | — |
| 30 ธ.ค. 68 | 28.25 | 28.25 | +0.25 | +0.89% | 28.50 | 28.00 | 48,754,800 | 8.24 | 5.47 | — |
| 29 ธ.ค. 68 | 28.25 | 28.00 | -0.25 | -0.88% | 28.50 | 28.00 | 16,059,200 | 8.17 | 5.52 | — |