บริษัท บัตรกรุงไทย จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
35.00
0.25 (0.71%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
24.40
/
สูงสุด
41.25
24.40
41.25
ราคาปัจจุบัน 35.00 ·
อยู่ที่ 63% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KTC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ต.ค. 69 | 35.50 | 35.00 | -0.25 | -0.71% | 35.50 | 34.75 | 7,170,600 | 10.71 | 5.06 | — |
| 12 ต.ค. 69 | 35.00 | 35.25 | +0.75 | +2.17% | 35.50 | 34.75 | 7,349,200 | 10.79 | 5.02 | — |
| 09 ต.ค. 69 | 35.00 | 34.50 | -0.50 | -1.43% | 35.25 | 34.00 | 10,320,900 | 10.56 | 5.13 | — |
| 08 ต.ค. 69 | 34.50 | 35.00 | +0.50 | +1.45% | 35.75 | 34.50 | 16,060,400 | 10.71 | 5.06 | — |
| 07 ต.ค. 69 | 33.50 | 34.50 | +1.00 | +2.99% | 34.75 | 33.25 | 11,277,800 | 10.56 | 5.13 | — |
| 06 ต.ค. 69 | 33.75 | 33.50 | -0.50 | -1.47% | 34.00 | 33.25 | 7,633,400 | 10.25 | 5.28 | — |
| 05 ต.ค. 69 | 34.25 | 34.00 | 0.00 | 0.00% | 34.50 | 33.75 | 6,535,100 | 10.41 | 5.21 | — |
| 02 ต.ค. 69 | 34.00 | 34.00 | 0.00 | 0.00% | 34.25 | 33.50 | 11,102,600 | 10.41 | 5.21 | — |
| 01 ต.ค. 69 | 34.75 | 34.00 | -0.50 | -1.45% | 34.75 | 34.00 | 18,038,900 | 10.41 | 5.21 | — |
| 30 ก.ย. 69 | 35.50 | 34.50 | -1.25 | -3.50% | 35.75 | 34.50 | 16,315,800 | 10.56 | 5.13 | — |
| 29 ก.ย. 69 | 36.25 | 35.75 | -0.75 | -2.05% | 36.50 | 35.50 | 18,332,900 | 10.94 | 4.95 | — |
| 28 ก.ย. 69 | 36.50 | 36.50 | -0.25 | -0.68% | 36.75 | 35.50 | 25,072,900 | 11.17 | 4.85 | — |
| 25 ก.ย. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.00 | 36.50 | 2,501,800 | 11.25 | 4.82 | — |
| 24 ก.ย. 69 | 37.25 | 36.75 | -0.50 | -1.34% | 37.25 | 36.25 | 21,994,200 | 11.25 | 4.82 | — |
| 23 ก.ย. 69 | 37.25 | 37.25 | 0.00 | 0.00% | 37.50 | 37.00 | 21,190,500 | 11.40 | 4.75 | — |
| 22 ก.ย. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 36.75 | 9,319,500 | 11.40 | 4.75 | — |
| 21 ก.ย. 69 | 37.25 | 37.00 | -0.25 | -0.67% | 37.25 | 36.75 | 11,572,600 | 11.33 | 4.78 | — |
| 18 ก.ย. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 36.50 | 16,477,600 | 11.40 | 4.75 | — |
| 17 ก.ย. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.00 | 36.75 | 2,736,400 | 11.33 | 4.78 | — |
| 16 ก.ย. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.00 | 36.50 | 14,434,100 | 11.25 | 4.82 | — |
| 15 ก.ย. 69 | 36.50 | 37.00 | +0.75 | +2.07% | 37.25 | 36.50 | 12,984,700 | 11.33 | 4.78 | — |
| 14 ก.ย. 69 | 36.00 | 36.25 | 0.00 | 0.00% | 36.75 | 36.00 | 5,960,400 | 11.10 | 4.88 | — |
| 11 ก.ย. 69 | 36.75 | 36.25 | -0.75 | -2.03% | 37.00 | 36.00 | 19,737,400 | 11.10 | 4.88 | — |
| 10 ก.ย. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.50 | 36.75 | 3,826,700 | 11.33 | 4.78 | — |
| 09 ก.ย. 69 | 37.50 | 37.00 | -0.50 | -1.33% | 37.50 | 36.75 | 10,366,500 | 11.33 | 4.78 | — |
| 08 ก.ย. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 37.75 | 37.25 | 6,354,500 | 11.48 | 4.72 | — |
| 07 ก.ย. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 37.75 | 37.00 | 4,819,500 | 11.48 | 4.72 | — |
| 04 ก.ย. 69 | 37.25 | 37.50 | +0.50 | +1.35% | 37.75 | 37.25 | 12,605,400 | 11.48 | 4.72 | — |
| 03 ก.ย. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.25 | 36.75 | 5,319,800 | 11.33 | 4.78 | — |
| 02 ก.ย. 69 | 37.25 | 36.75 | -0.50 | -1.34% | 37.50 | 36.75 | 12,726,600 | 11.25 | 4.82 | — |
| 01 ก.ย. 69 | 37.50 | 37.25 | 0.00 | 0.00% | 37.50 | 37.00 | 12,671,400 | 11.40 | 4.75 | — |
| 31 ส.ค. 69 | 37.50 | 37.25 | -0.25 | -0.67% | 37.75 | 37.00 | 8,998,300 | 11.40 | 4.75 | — |
| 28 ส.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 37.75 | 37.25 | 8,369,700 | 11.48 | 4.72 | — |
| 27 ส.ค. 69 | 38.00 | 37.50 | -0.50 | -1.32% | 38.00 | 37.25 | 16,950,100 | 11.48 | 4.72 | — |
| 26 ส.ค. 69 | 37.50 | 38.00 | +1.00 | +2.70% | 38.00 | 37.25 | 33,075,100 | 11.63 | 4.66 | — |
| 25 ส.ค. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.25 | 36.75 | 10,753,200 | 11.33 | 4.78 | — |
| 24 ส.ค. 69 | 37.50 | 37.00 | -0.50 | -1.33% | 37.50 | 36.25 | 20,626,700 | 11.33 | 4.78 | — |
| 21 ส.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 38.00 | 37.50 | 16,084,300 | 11.48 | 4.72 | — |
| 20 ส.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 38.00 | 37.25 | 27,639,900 | 11.48 | 4.72 | — |
| 19 ส.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 38.00 | 37.25 | 12,788,800 | 11.48 | 4.72 | — |
| 18 ส.ค. 69 | 38.00 | 37.50 | -0.50 | -1.32% | 38.25 | 37.25 | 17,169,500 | 11.48 | 4.72 | — |
| 17 ส.ค. 69 | 37.25 | 38.00 | +0.50 | +1.33% | 38.25 | 37.25 | 11,133,700 | 11.63 | 4.66 | — |
| 14 ส.ค. 69 | 38.25 | 37.50 | -0.75 | -1.96% | 38.50 | 37.00 | 24,414,300 | 11.48 | 4.72 | — |
| 13 ส.ค. 69 | 38.25 | 38.25 | 0.00 | 0.00% | 38.75 | 38.00 | 20,716,700 | 11.71 | 4.63 | — |
| 11 ส.ค. 69 | 38.75 | 38.25 | -0.75 | -1.92% | 38.75 | 38.00 | 24,786,300 | 12.19 | 4.63 | — |
| 10 ส.ค. 69 | 38.75 | 39.00 | 0.00 | 0.00% | 39.00 | 38.50 | 9,646,300 | 12.43 | 4.54 | — |
| 07 ส.ค. 69 | 39.00 | 39.00 | 0.00 | 0.00% | 39.25 | 38.50 | 15,949,100 | 12.43 | 4.54 | — |
| 06 ส.ค. 69 | 39.00 | 39.00 | 0.00 | 0.00% | 39.25 | 38.50 | 16,799,600 | 12.43 | 4.54 | — |
| 05 ส.ค. 69 | 38.75 | 39.00 | +0.25 | +0.65% | 39.25 | 38.50 | 27,302,500 | 12.43 | 4.54 | — |
| 04 ส.ค. 69 | 38.50 | 38.75 | +0.25 | +0.65% | 38.75 | 38.00 | 10,770,700 | 12.35 | 4.57 | — |
| 03 ส.ค. 69 | 38.50 | 38.50 | +0.25 | +0.65% | 38.75 | 38.25 | 9,234,300 | 12.27 | 4.60 | — |
| 31 ก.ค. 69 | 38.25 | 38.25 | -0.25 | -0.65% | 38.75 | 37.75 | 54,191,800 | 12.19 | 4.63 | — |
| 30 ก.ค. 69 | 38.25 | 38.50 | 0.00 | 0.00% | 38.75 | 37.75 | 29,516,100 | 12.27 | 4.60 | — |
| 27 ก.ค. 69 | 39.00 | 38.50 | -0.50 | -1.28% | 39.25 | 38.25 | 28,976,400 | 12.27 | 4.60 | — |
| 24 ก.ค. 69 | 37.75 | 39.00 | +0.50 | +1.30% | 39.00 | 37.75 | 25,753,900 | 12.43 | 4.54 | — |
| 23 ก.ค. 69 | 39.00 | 38.50 | -0.50 | -1.28% | 39.00 | 37.50 | 55,280,000 | 12.27 | 4.60 | — |
| 22 ก.ค. 69 | 40.00 | 39.00 | -1.25 | -3.11% | 40.00 | 38.50 | 25,917,500 | 12.43 | 4.54 | — |
| 21 ก.ค. 69 | 40.50 | 40.25 | -0.25 | -0.62% | 40.50 | 39.75 | 24,588,200 | 12.82 | 4.40 | — |
| 20 ก.ค. 69 | 40.00 | 40.50 | +1.50 | +3.85% | 41.25 | 39.75 | 48,772,700 | 12.90 | 4.37 | — |
| 17 ก.ค. 69 | 39.00 | 39.00 | 0.00 | 0.00% | 39.00 | 38.25 | 20,810,200 | 12.43 | 4.54 | — |
| 16 ก.ค. 69 | 38.75 | 39.00 | +0.75 | +1.96% | 39.25 | 38.50 | 25,128,300 | 12.43 | 4.54 | — |
| 15 ก.ค. 69 | 37.25 | 38.25 | +1.50 | +4.08% | 38.25 | 37.25 | 26,693,200 | 12.19 | 4.63 | — |
| 14 ก.ค. 69 | 36.75 | 36.75 | -0.50 | -1.34% | 37.25 | 36.50 | 22,815,700 | 11.71 | 4.82 | — |
| 13 ก.ค. 69 | 36.75 | 37.25 | +0.25 | +0.68% | 37.50 | 36.50 | 17,444,700 | 11.87 | 4.75 | — |
| 10 ก.ค. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.50 | 36.25 | 24,027,100 | 11.79 | 4.78 | — |
| 09 ก.ค. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.25 | 36.75 | 20,201,400 | 11.79 | 4.78 | — |
| 08 ก.ค. 69 | 37.75 | 36.75 | -0.50 | -1.34% | 38.25 | 36.75 | 48,286,900 | 11.71 | 4.82 | — |
| 07 ก.ค. 69 | 36.50 | 37.25 | +0.75 | +2.05% | 37.25 | 36.00 | 70,246,600 | 11.87 | 4.75 | — |
| 06 ก.ค. 69 | 36.25 | 36.50 | +1.25 | +3.55% | 37.25 | 35.75 | 48,790,900 | 11.63 | 4.85 | — |
| 03 ก.ค. 69 | 34.50 | 35.25 | +0.75 | +2.17% | 35.50 | 34.50 | 60,372,700 | 11.23 | 5.02 | — |
| 02 ก.ค. 69 | 33.50 | 34.50 | +1.25 | +3.76% | 34.50 | 33.25 | 30,804,600 | 10.99 | 5.13 | — |
| 01 ก.ค. 69 | 33.25 | 33.25 | 0.00 | 0.00% | 33.50 | 32.75 | 23,361,400 | 10.59 | 5.32 | — |
| 30 มิ.ย. 69 | 32.50 | 33.25 | +0.50 | +1.53% | 33.50 | 32.50 | 16,545,800 | 10.59 | 5.32 | — |
| 29 มิ.ย. 69 | 32.50 | 32.75 | +0.25 | +0.77% | 33.00 | 32.50 | 9,601,900 | 10.43 | 5.40 | — |
| 26 มิ.ย. 69 | 32.00 | 32.50 | +0.25 | +0.78% | 32.75 | 32.00 | 6,225,300 | 10.35 | 5.45 | — |
| 25 มิ.ย. 69 | 32.25 | 32.25 | +0.25 | +0.78% | 32.75 | 32.00 | 18,525,500 | 10.28 | 5.49 | — |
| 24 มิ.ย. 69 | 31.50 | 32.00 | +0.25 | +0.79% | 32.25 | 31.50 | 18,417,800 | 10.20 | 5.53 | — |
| 23 มิ.ย. 69 | 32.25 | 31.75 | -0.50 | -1.55% | 32.50 | 31.50 | 15,203,700 | 10.12 | 5.57 | — |
| 22 มิ.ย. 69 | 32.00 | 32.25 | +0.25 | +0.78% | 32.50 | 32.00 | 15,630,700 | 10.28 | 5.49 | — |
| 19 มิ.ย. 69 | 32.25 | 32.00 | -0.25 | -0.78% | 32.50 | 32.00 | 9,044,300 | 10.20 | 5.53 | — |
| 18 มิ.ย. 69 | 32.00 | 32.25 | +0.25 | +0.78% | 32.75 | 31.50 | 32,024,700 | 10.28 | 5.49 | — |
| 17 มิ.ย. 69 | 30.75 | 32.00 | +1.25 | +4.07% | 32.00 | 30.50 | 36,067,000 | 10.20 | 5.53 | — |
| 16 มิ.ย. 69 | 30.25 | 30.75 | +0.50 | +1.65% | 30.75 | 30.00 | 9,810,000 | 9.80 | 5.76 | — |
| 15 มิ.ย. 69 | 30.50 | 30.25 | 0.00 | 0.00% | 30.75 | 30.00 | 10,540,000 | 9.64 | 5.85 | — |
| 12 มิ.ย. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.25 | 29.75 | 9,300,000 | 9.64 | 5.85 | — |
| 11 มิ.ย. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.00 | 29.50 | 11,290,000 | 9.56 | 5.90 | — |
| 10 มิ.ย. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.00 | 29.50 | 12,350,000 | 9.48 | 5.95 | — |
| 09 มิ.ย. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.25 | 29.50 | 14,820,000 | 9.56 | 5.90 | — |
| 08 มิ.ย. 69 | 30.00 | 30.00 | -0.50 | -1.64% | 30.50 | 30.00 | 15,640,000 | 9.56 | 5.90 | — |
| 05 มิ.ย. 69 | 30.25 | 30.50 | +0.50 | +1.67% | 31.00 | 30.00 | 34,880,000 | 9.72 | 5.80 | — |
| 04 มิ.ย. 69 | 30.75 | 30.00 | -0.75 | -2.44% | 30.75 | 30.00 | 17,150,000 | 9.56 | 5.90 | — |
| 02 มิ.ย. 69 | 30.00 | 30.75 | +0.75 | +2.50% | 30.75 | 29.75 | 29,800,000 | 9.80 | 5.76 | — |
| 29 พ.ค. 69 | 29.75 | 30.00 | 0.00 | 0.00% | 30.25 | 29.75 | 13,640,000 | 9.56 | 5.90 | — |
| 28 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 29.50 | 9,330,000 | 9.56 | 5.90 | — |
| 27 พ.ค. 69 | 29.75 | 30.00 | +0.50 | +1.69% | 30.00 | 29.50 | 7,970,000 | 9.56 | 5.90 | — |
| 26 พ.ค. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 30.00 | 29.50 | 7,450,000 | 9.40 | 6.00 | — |
| 25 พ.ค. 69 | 29.50 | 29.75 | +0.75 | +2.59% | 30.00 | 29.25 | 25,180,000 | 9.48 | 5.95 | — |
| 22 พ.ค. 69 | 29.25 | 29.00 | 0.00 | 0.00% | 29.50 | 28.75 | 19,640,000 | 9.24 | 6.10 | — |
| 21 พ.ค. 69 | 29.00 | 29.00 | +0.25 | +0.87% | 29.25 | 28.75 | 11,220,000 | 9.24 | 6.10 | — |
| 20 พ.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 11,970,000 | 9.16 | 6.16 | — |
| 19 พ.ค. 69 | 29.00 | 29.00 | +0.25 | +0.87% | 29.25 | 28.75 | 8,370,000 | 9.24 | 6.10 | — |
| 18 พ.ค. 69 | 29.25 | 28.75 | -0.50 | -1.71% | 29.50 | 28.75 | 15,730,000 | 9.16 | 6.16 | — |
| 15 พ.ค. 69 | 29.50 | 29.25 | -0.50 | -1.68% | 29.75 | 29.25 | 5,840,000 | 9.32 | 6.05 | — |
| 14 พ.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 30.00 | 29.25 | 14,023,600 | 9.48 | 5.95 | — |
| 13 พ.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 12,778,700 | 9.77 | 6.00 | — |
| 12 พ.ค. 69 | 29.25 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 5,793,400 | 9.77 | 6.00 | — |
| 11 พ.ค. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 30.00 | 29.25 | 11,825,700 | 9.77 | 6.00 | — |
| 08 พ.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.25 | 29.50 | 10,902,500 | 9.86 | 5.95 | — |
| 07 พ.ค. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.25 | 29.50 | 17,363,500 | 9.94 | 5.90 | — |
| 06 พ.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 29.25 | 13,859,600 | 9.86 | 5.95 | — |
| 05 พ.ค. 69 | 29.50 | 29.50 | +0.25 | +0.85% | 29.75 | 29.25 | 10,025,900 | 9.77 | 6.00 | — |
| 30 เม.ย. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 29.50 | 29.00 | 7,443,500 | 9.69 | 6.05 | — |
| 29 เม.ย. 69 | 29.25 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 7,101,700 | 9.77 | 6.00 | — |
| 28 เม.ย. 69 | 29.25 | 29.50 | +0.25 | +0.85% | 29.75 | 29.00 | 14,380,600 | 9.77 | 6.00 | — |
| 27 เม.ย. 69 | 29.50 | 29.25 | 0.00 | 0.00% | 29.75 | 29.25 | 7,469,900 | 9.69 | 6.05 | — |
| 24 เม.ย. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 29.75 | 29.00 | 7,946,200 | 9.69 | 6.05 | — |
| 23 เม.ย. 69 | 30.00 | 29.50 | -0.50 | -1.67% | 30.25 | 29.50 | 10,097,300 | 9.77 | 6.00 | — |
| 22 เม.ย. 69 | 30.50 | 30.00 | -0.25 | -0.83% | 30.75 | 30.00 | 12,012,300 | 9.94 | 5.90 | — |
| 21 เม.ย. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.75 | 30.00 | 9,843,700 | 10.02 | 5.85 | — |
| 20 เม.ย. 69 | 29.50 | 30.25 | +1.00 | +3.42% | 30.75 | 29.50 | 34,859,200 | 10.02 | 5.85 | — |
| 17 เม.ย. 69 | 29.25 | 29.25 | 0.00 | 0.00% | 29.75 | 29.00 | 16,911,800 | 9.69 | 6.05 | — |
| 10 เม.ย. 69 | 28.75 | 29.00 | -1.25 | -4.13% | 29.00 | 28.50 | 15,149,900 | 9.61 | 6.10 | — |
| 09 เม.ย. 69 | 31.00 | 30.25 | -0.75 | -2.42% | 31.00 | 30.25 | 24,464,100 | 10.02 | 5.85 | — |
| 08 เม.ย. 69 | 30.75 | 31.00 | +0.75 | +2.48% | 31.50 | 30.75 | 25,865,300 | 10.27 | 5.71 | — |
| 07 เม.ย. 69 | 30.50 | 30.25 | 0.00 | 0.00% | 30.50 | 30.00 | 13,787,800 | 10.02 | 5.85 | — |
| 03 เม.ย. 69 | 30.25 | 30.25 | +0.25 | +0.83% | 30.50 | 29.75 | 11,112,800 | 10.02 | 5.85 | — |
| 02 เม.ย. 69 | 30.00 | 30.00 | -0.75 | -2.44% | 30.50 | 29.75 | 18,078,300 | 9.94 | 5.90 | — |
| 01 เม.ย. 69 | 30.50 | 30.75 | +1.00 | +3.36% | 30.75 | 30.00 | 23,119,800 | 10.19 | 5.76 | — |
| 31 มี.ค. 69 | 29.75 | 29.75 | +0.50 | +1.71% | 30.00 | 29.25 | 18,285,800 | 9.86 | 5.95 | — |
| 30 มี.ค. 69 | 28.75 | 29.25 | +0.25 | +0.86% | 29.50 | 28.50 | 11,837,700 | 9.69 | 6.05 | — |
| 27 มี.ค. 69 | 28.75 | 29.00 | +0.50 | +1.75% | 29.25 | 28.75 | 16,800,400 | 9.61 | 6.10 | — |
| 26 มี.ค. 69 | 29.00 | 28.50 | -0.75 | -2.56% | 29.00 | 28.25 | 19,533,500 | 9.44 | 6.21 | — |
| 25 มี.ค. 69 | 29.00 | 29.25 | +0.75 | +2.63% | 29.50 | 28.75 | 16,516,500 | 9.69 | 6.05 | — |
| 24 มี.ค. 69 | 28.50 | 28.50 | +0.50 | +1.79% | 28.75 | 28.25 | 10,623,700 | 9.44 | 6.21 | — |
| 23 มี.ค. 69 | 28.25 | 28.00 | -1.00 | -3.45% | 28.50 | 28.00 | 20,374,000 | 9.28 | 6.32 | — |
| 20 มี.ค. 69 | 29.00 | 29.00 | 0.00 | 0.00% | 29.25 | 28.50 | 24,582,400 | 9.61 | 6.10 | — |
| 19 มี.ค. 69 | 29.50 | 29.00 | -1.00 | -3.33% | 29.75 | 28.75 | 21,027,100 | 9.61 | 6.10 | — |
| 18 มี.ค. 69 | 30.00 | 30.00 | +0.25 | +0.84% | 30.50 | 29.75 | 14,956,200 | 9.94 | 5.90 | — |
| 17 มี.ค. 69 | 29.75 | 29.75 | +0.75 | +2.59% | 30.25 | 29.25 | 21,047,100 | 9.86 | 5.95 | — |
| 16 มี.ค. 69 | 29.25 | 29.00 | -0.25 | -0.85% | 29.50 | 28.75 | 15,451,700 | 9.69 | 6.05 | — |
| 13 มี.ค. 69 | 29.50 | 29.25 | -0.50 | -1.68% | 29.75 | 29.00 | 13,939,600 | 9.69 | 6.05 | — |
| 12 มี.ค. 69 | 28.75 | 29.75 | +1.00 | +3.48% | 30.50 | 28.50 | 34,930,900 | 9.86 | 5.95 | — |
| 11 มี.ค. 69 | 29.25 | 28.75 | -0.25 | -0.86% | 29.50 | 28.75 | 19,645,800 | 9.53 | 6.16 | — |
| 10 มี.ค. 69 | 29.75 | 29.00 | -0.25 | -0.85% | 29.75 | 28.75 | 30,217,100 | 9.61 | 6.10 | — |
| 09 มี.ค. 69 | 27.50 | 29.25 | -0.25 | -0.85% | 29.25 | 27.50 | 34,568,600 | 9.69 | 6.05 | — |
| 06 มี.ค. 69 | 29.50 | 29.50 | -0.25 | -0.84% | 30.00 | 29.25 | 15,572,800 | 9.77 | 6.00 | — |
| 05 มี.ค. 69 | 30.75 | 29.75 | +0.25 | +0.85% | 30.75 | 29.25 | 31,822,900 | 9.86 | 5.95 | — |
| 04 มี.ค. 69 | 29.50 | 29.50 | -2.00 | -6.35% | 29.75 | 28.00 | 58,185,800 | 9.77 | 6.00 | — |
| 02 มี.ค. 69 | 31.75 | 31.50 | -1.75 | -5.26% | 32.75 | 31.25 | 31,173,700 | 10.44 | 5.62 | — |
| 27 ก.พ. 69 | 33.25 | 33.25 | -0.25 | -0.75% | 33.75 | 33.25 | 13,604,100 | 11.02 | 5.32 | — |
| 26 ก.พ. 69 | 33.50 | 33.50 | +0.25 | +0.75% | 33.75 | 33.00 | 19,548,100 | 11.10 | 5.28 | — |
| 25 ก.พ. 69 | 33.50 | 33.25 | +0.25 | +0.76% | 33.75 | 32.75 | 33,017,600 | 11.02 | 5.32 | — |
| 24 ก.พ. 69 | 33.25 | 33.00 | 0.00 | 0.00% | 33.25 | 32.00 | 21,571,400 | 10.93 | 5.36 | — |
| 23 ก.พ. 69 | 33.25 | 33.00 | -0.50 | -1.49% | 34.00 | 32.25 | 26,765,500 | 10.93 | 5.36 | — |
| 20 ก.พ. 69 | 34.00 | 33.50 | -0.50 | -1.47% | 34.00 | 33.00 | 31,012,600 | 11.10 | 5.28 | — |
| 19 ก.พ. 69 | 34.50 | 34.00 | -0.25 | -0.73% | 34.50 | 33.75 | 19,908,100 | 11.27 | 5.21 | — |
| 18 ก.พ. 69 | 34.25 | 34.25 | +0.25 | +0.74% | 34.50 | 33.75 | 25,629,000 | 11.35 | 5.17 | — |
| 17 ก.พ. 69 | 32.75 | 34.00 | +1.25 | +3.82% | 34.50 | 32.50 | 52,519,300 | 11.27 | 5.21 | — |
| 16 ก.พ. 69 | 31.75 | 32.75 | +2.25 | +7.38% | 33.25 | 31.50 | 50,980,200 | 10.85 | 5.40 | — |
| 13 ก.พ. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 30.75 | 30.25 | 15,350,100 | 10.35 | 4.33 | — |
| 12 ก.พ. 69 | 29.75 | 30.75 | +0.75 | +2.50% | 30.75 | 29.50 | 15,083,300 | 10.44 | 4.29 | — |
| 11 ก.พ. 69 | 30.50 | 30.00 | -0.25 | -0.83% | 31.00 | 30.00 | 25,150,600 | 10.18 | 4.40 | — |
| 10 ก.พ. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.50 | 29.75 | 17,402,300 | 10.27 | 4.36 | — |
| 09 ก.พ. 69 | 29.50 | 30.25 | +1.50 | +5.22% | 30.50 | 29.25 | 34,188,600 | 10.27 | 4.36 | — |
| 06 ก.พ. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 10,023,400 | 9.76 | 4.59 | — |
| 05 ก.พ. 69 | 28.50 | 28.75 | +0.25 | +0.88% | 29.00 | 28.50 | 9,450,800 | 9.76 | 4.59 | — |
| 04 ก.พ. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.75 | 28.25 | 8,928,700 | 9.67 | 4.63 | — |
| 03 ก.พ. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 29.25 | 28.25 | 17,157,000 | 9.67 | 4.63 | — |
| 02 ก.พ. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.75 | 28.00 | 11,792,400 | 9.67 | 4.63 | — |
| 30 ม.ค. 69 | 28.00 | 28.75 | +0.75 | +2.68% | 28.75 | 28.00 | 27,232,900 | 9.76 | 4.59 | — |
| 29 ม.ค. 69 | 28.25 | 28.00 | -0.25 | -0.88% | 28.50 | 27.75 | 14,930,700 | 9.51 | 4.71 | — |
| 28 ม.ค. 69 | 28.50 | 28.25 | 0.00 | 0.00% | 28.50 | 27.75 | 6,726,400 | 9.59 | 4.67 | — |
| 27 ม.ค. 69 | 27.75 | 28.25 | +0.50 | +1.80% | 28.25 | 27.75 | 14,114,000 | 9.59 | 4.67 | — |
| 26 ม.ค. 69 | 27.25 | 27.75 | +0.50 | +1.83% | 28.00 | 27.00 | 17,876,300 | 9.42 | 4.76 | — |
| 23 ม.ค. 69 | 27.75 | 27.25 | -0.50 | -1.80% | 27.75 | 27.25 | 19,339,100 | 9.25 | 4.84 | — |
| 22 ม.ค. 69 | 28.00 | 27.75 | -0.25 | -0.89% | 28.25 | 27.50 | 15,638,200 | 9.42 | 4.76 | — |
| 21 ม.ค. 69 | 27.75 | 28.00 | +0.25 | +0.90% | 28.00 | 27.25 | 15,414,300 | 9.51 | 4.71 | — |
| 20 ม.ค. 69 | 27.50 | 27.75 | +0.25 | +0.91% | 28.00 | 27.25 | 13,814,100 | 9.42 | 4.76 | — |
| 19 ม.ค. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.75 | 26.75 | 16,667,100 | 9.34 | 4.80 | — |
| 16 ม.ค. 69 | 27.00 | 27.25 | +0.50 | +1.87% | 27.50 | 26.75 | 25,543,200 | 9.25 | 4.84 | — |
| 15 ม.ค. 69 | 25.75 | 26.75 | +1.95 | +7.86% | 27.25 | 25.75 | 34,497,500 | 9.08 | 4.93 | — |
| 14 ม.ค. 69 | 24.90 | 24.80 | 0.00 | 0.00% | 25.25 | 24.40 | 15,522,100 | 8.42 | 5.32 | — |
| 13 ม.ค. 69 | 25.00 | 24.80 | -0.45 | -1.78% | 25.25 | 24.60 | 16,540,300 | 8.42 | 5.32 | — |
| 12 ม.ค. 69 | 25.75 | 25.25 | -0.75 | -2.88% | 26.00 | 25.00 | 16,970,200 | 8.57 | 5.23 | — |
| 09 ม.ค. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.50 | 25.75 | 15,949,800 | 8.83 | 5.08 | — |
| 08 ม.ค. 69 | 26.25 | 26.00 | -0.50 | -1.89% | 26.50 | 26.00 | 14,493,000 | 8.83 | 5.08 | — |
| 07 ม.ค. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.25 | 8,191,700 | 9.00 | 4.98 | — |
| 06 ม.ค. 69 | 26.75 | 26.50 | 0.00 | 0.00% | 26.75 | 26.50 | 6,965,400 | 9.00 | 4.98 | — |
| 05 ม.ค. 69 | 26.50 | 26.50 | +0.25 | +0.95% | 27.00 | 26.50 | 17,479,200 | 9.00 | 4.98 | — |
| 30 ธ.ค. 68 | 26.50 | 26.25 | -0.25 | -0.94% | 26.75 | 26.25 | 9,617,600 | 8.91 | 5.03 | — |
| 29 ธ.ค. 68 | 26.75 | 26.50 | -0.25 | -0.93% | 27.00 | 26.50 | 4,468,500 | 9.00 | 4.98 | — |
| 26 ธ.ค. 68 | 27.00 | 26.75 | -0.50 | -1.83% | 27.25 | 26.50 | 11,424,200 | 9.08 | 4.93 | — |
| 25 ธ.ค. 68 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 26.75 | 7,132,800 | 9.25 | 4.84 | — |
| 24 ธ.ค. 68 | 26.75 | 27.25 | +0.50 | +1.87% | 27.25 | 26.75 | 11,240,700 | 9.25 | 4.84 | — |
| 23 ธ.ค. 68 | 27.00 | 26.75 | -0.25 | -0.93% | 27.50 | 26.75 | 17,488,500 | 9.08 | 4.93 | — |
| 22 ธ.ค. 68 | 26.75 | 27.00 | +0.25 | +0.93% | 27.25 | 26.75 | 8,941,800 | 9.17 | 4.89 | — |
| 19 ธ.ค. 68 | 26.75 | 26.75 | 0.00 | 0.00% | 27.00 | 26.50 | 19,674,500 | 9.08 | 4.93 | — |