บริษัท ลานนารีซอร์สเซส จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
14.70
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.00
/
สูงสุด
16.50
14.00
16.50
ราคาปัจจุบัน 14.70 ·
อยู่ที่ 28% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น LANNA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ต.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 59,400 | 9.03 | 6.80 | — |
| 26 ต.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 25,200 | 9.03 | 6.80 | — |
| 22 ต.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 21,900 | 9.09 | 6.76 | — |
| 21 ต.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.70 | 14.60 | 108,500 | 9.03 | 6.80 | — |
| 20 ต.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 61,100 | 9.09 | 6.76 | — |
| 19 ต.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 27,600 | 9.09 | 6.76 | — |
| 15 ต.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 20,800 | 9.03 | 6.80 | — |
| 14 ต.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 92,100 | 9.03 | 6.80 | — |
| 12 ต.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.60 | 87,200 | 9.09 | 6.76 | — |
| 09 ต.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 96,300 | 9.09 | 6.76 | — |
| 08 ต.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 160,600 | 9.03 | 6.80 | — |
| 07 ต.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.70 | 14.50 | 207,700 | 9.03 | 6.80 | — |
| 06 ต.ค. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 14.80 | 14.60 | 219,400 | 9.03 | 6.80 | — |
| 05 ต.ค. 69 | 14.70 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 84,200 | 8.97 | 6.85 | — |
| 02 ต.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.70 | 14.60 | 307,300 | 8.97 | 6.85 | — |
| 01 ต.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.50 | 152,100 | 9.03 | 6.80 | — |
| 30 ก.ย. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 298,100 | 9.03 | 6.80 | — |
| 29 ก.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 113,400 | 9.03 | 6.80 | — |
| 28 ก.ย. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 14.90 | 14.70 | 68,700 | 9.09 | 6.76 | — |
| 25 ก.ย. 69 | 14.90 | 14.90 | +0.10 | +0.68% | 14.90 | 14.80 | 117,000 | 9.15 | 6.71 | — |
| 24 ก.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 236,000 | 9.09 | 6.76 | — |
| 23 ก.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 353,700 | 9.09 | 6.76 | — |
| 22 ก.ย. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 640,600 | 9.09 | 6.76 | — |
| 21 ก.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 15.00 | 14.80 | 99,900 | 9.09 | 6.76 | — |
| 18 ก.ย. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 15.00 | 14.80 | 100,100 | 9.09 | 6.76 | — |
| 17 ก.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 280,500 | 9.09 | 6.76 | — |
| 16 ก.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.90 | 14.70 | 132,900 | 9.03 | 6.80 | — |
| 15 ก.ย. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 164,300 | 9.03 | 6.80 | — |
| 14 ก.ย. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.70 | 189,900 | 9.03 | 6.80 | — |
| 11 ก.ย. 69 | 15.00 | 14.90 | -0.20 | -1.32% | 15.00 | 14.80 | 172,100 | 9.15 | 6.71 | — |
| 10 ก.ย. 69 | 14.90 | 15.10 | +0.20 | +1.34% | 15.10 | 14.80 | 355,400 | 9.27 | 6.62 | — |
| 09 ก.ย. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 120,200 | 9.15 | 6.71 | — |
| 08 ก.ย. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 77,700 | 9.15 | 6.71 | — |
| 07 ก.ย. 69 | 14.90 | 14.90 | +0.20 | +1.36% | 15.00 | 14.80 | 386,200 | 9.15 | 6.71 | — |
| 04 ก.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.90 | 14.70 | 146,700 | 9.03 | 6.80 | — |
| 03 ก.ย. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.90 | 14.60 | 855,600 | 9.03 | 6.80 | — |
| 02 ก.ย. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 460,500 | 9.03 | 6.80 | — |
| 01 ก.ย. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 15.00 | 14.70 | 356,500 | 9.03 | 6.80 | — |
| 31 ส.ค. 69 | 14.80 | 14.90 | -0.50 | -3.25% | 14.90 | 14.70 | 842,800 | 9.15 | 6.71 | — |
| 28 ส.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.30 | 959,400 | 9.46 | 6.49 | — |
| 27 ส.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 824,600 | 9.40 | 6.54 | — |
| 26 ส.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 466,800 | 9.40 | 6.54 | — |
| 25 ส.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.30 | 448,800 | 9.40 | 6.54 | — |
| 24 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.20 | 422,800 | 9.46 | 6.49 | — |
| 21 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 602,300 | 9.46 | 6.49 | — |
| 20 ส.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.20 | 425,300 | 9.46 | 6.49 | — |
| 19 ส.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.20 | 1,156,600 | 9.40 | 6.54 | — |
| 18 ส.ค. 69 | 15.30 | 15.40 | +0.20 | +1.32% | 15.40 | 15.20 | 643,100 | 9.46 | 6.49 | — |
| 17 ส.ค. 69 | 15.10 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 514,500 | 9.33 | 6.58 | — |
| 14 ส.ค. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.20 | 15.10 | 339,400 | 9.33 | 6.58 | — |
| 13 ส.ค. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.30 | 15.00 | 654,100 | 9.27 | 6.62 | — |
| 11 ส.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 14.90 | 324,100 | 9.27 | 6.62 | — |
| 10 ส.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 250,500 | 9.27 | 6.62 | — |
| 07 ส.ค. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 447,200 | 9.27 | 6.62 | — |
| 06 ส.ค. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.10 | 14.90 | 417,100 | 9.21 | 6.67 | — |
| 05 ส.ค. 69 | 15.10 | 14.90 | +0.20 | +1.36% | 15.20 | 14.90 | 1,338,400 | 9.15 | 6.71 | — |
| 04 ส.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 145,100 | 12.18 | 6.80 | — |
| 03 ส.ค. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 324,600 | 12.18 | 6.80 | — |
| 31 ก.ค. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 14.70 | 14.50 | 209,800 | 12.18 | 6.80 | — |
| 30 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 339,300 | 12.10 | 6.85 | — |
| 27 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.60 | 14.50 | 208,200 | 12.10 | 6.85 | — |
| 24 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 202,200 | 12.10 | 6.85 | — |
| 23 ก.ค. 69 | 14.70 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 120,800 | 12.10 | 6.85 | — |
| 22 ก.ค. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.70 | 14.50 | 748,100 | 12.01 | 6.90 | — |
| 21 ก.ค. 69 | 14.90 | 14.70 | -0.10 | -0.68% | 14.90 | 14.50 | 903,900 | 12.18 | 6.80 | — |
| 20 ก.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.80 | 328,700 | 12.26 | 6.76 | — |
| 17 ก.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 168,700 | 12.26 | 6.76 | — |
| 16 ก.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.90 | 14.70 | 286,400 | 12.18 | 6.80 | — |
| 15 ก.ค. 69 | 14.60 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 226,500 | 12.18 | 6.80 | — |
| 14 ก.ค. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 14.80 | 14.60 | 306,200 | 12.26 | 6.76 | — |
| 13 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 292,700 | 12.10 | 6.85 | — |
| 10 ก.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 213,800 | 12.10 | 6.85 | — |
| 09 ก.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.40 | 291,800 | 12.01 | 6.90 | — |
| 08 ก.ค. 69 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 280,000 | 12.01 | 6.90 | — |
| 07 ก.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 70,600 | 12.01 | 6.90 | — |
| 06 ก.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 177,300 | 12.01 | 6.90 | — |
| 03 ก.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.60 | 14.50 | 192,000 | 12.01 | 6.90 | — |
| 02 ก.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 228,300 | 12.10 | 6.85 | — |
| 01 ก.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 217,700 | 12.01 | 6.90 | — |
| 30 มิ.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.40 | 589,300 | 12.01 | 6.90 | — |
| 29 มิ.ย. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 260,200 | 12.01 | 6.90 | — |
| 26 มิ.ย. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.50 | 14.30 | 186,400 | 11.93 | 6.94 | — |
| 25 มิ.ย. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.40 | 14.20 | 303,700 | 11.85 | 6.99 | — |
| 24 มิ.ย. 69 | 14.40 | 14.30 | +0.10 | +0.70% | 14.40 | 14.20 | 113,300 | 11.85 | 6.99 | — |
| 23 มิ.ย. 69 | 14.40 | 14.20 | -0.20 | -1.39% | 14.40 | 14.20 | 293,100 | 11.77 | 7.04 | — |
| 22 มิ.ย. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.40 | 14.30 | 145,200 | 11.93 | 6.94 | — |
| 19 มิ.ย. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.30 | 217,900 | 11.93 | 6.94 | — |
| 18 มิ.ย. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.30 | 150,800 | 11.85 | 6.99 | — |
| 17 มิ.ย. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.40 | 14.20 | 326,300 | 11.93 | 6.94 | — |
| 16 มิ.ย. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.40 | 14.20 | 200,000 | 11.85 | 6.99 | — |
| 15 มิ.ย. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.30 | 560,000 | 11.85 | 6.99 | — |
| 12 มิ.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.40 | 100,000 | 12.01 | 6.90 | — |
| 11 มิ.ย. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.50 | 14.40 | 90,000 | 12.01 | 6.90 | — |
| 10 มิ.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.60 | 14.40 | 830,000 | 11.93 | 6.94 | — |
| 09 มิ.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.30 | 280,000 | 12.01 | 6.90 | — |
| 08 มิ.ย. 69 | 14.40 | 14.50 | +0.20 | +1.40% | 14.60 | 14.40 | 330,000 | 12.01 | 6.90 | — |
| 05 มิ.ย. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.30 | 280,000 | 11.85 | 6.99 | — |
| 04 มิ.ย. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.50 | 14.20 | 340,000 | 11.93 | 6.94 | — |
| 02 มิ.ย. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.20 | 240,000 | 11.77 | 7.04 | — |
| 29 พ.ค. 69 | 14.10 | 14.30 | +0.20 | +1.42% | 14.30 | 14.10 | 240,000 | 11.85 | 6.99 | — |
| 28 พ.ค. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.20 | 14.00 | 450,000 | 11.68 | 7.09 | — |
| 27 พ.ค. 69 | 14.30 | 14.00 | -0.30 | -2.10% | 14.40 | 14.00 | 2,310,000 | 11.60 | 7.14 | — |
| 26 พ.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 1,210,000 | 11.85 | 6.99 | — |
| 25 พ.ค. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 530,000 | 11.93 | 6.94 | — |
| 22 พ.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.30 | 900,000 | 12.01 | 6.90 | — |
| 21 พ.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 230,000 | 12.01 | 6.90 | — |
| 20 พ.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 200,000 | 12.10 | 6.85 | — |
| 19 พ.ค. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 160,000 | 12.01 | 6.90 | — |
| 18 พ.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.70 | 14.40 | 260,000 | 11.93 | 6.94 | — |
| 15 พ.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 170,000 | 12.01 | 6.90 | — |
| 14 พ.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 131,100 | 12.01 | 6.90 | — |
| 13 พ.ค. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 170,800 | 12.01 | 6.90 | — |
| 12 พ.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.60 | 14.40 | 169,800 | 11.93 | 6.94 | — |
| 11 พ.ค. 69 | 14.70 | 14.50 | 0.00 | 0.00% | 14.70 | 14.40 | 267,400 | 12.01 | 6.90 | — |
| 08 พ.ค. 69 | 14.50 | 14.50 | -0.10 | -0.68% | 14.60 | 14.40 | 533,100 | 12.01 | 6.90 | — |
| 07 พ.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 579,800 | 10.99 | 6.85 | — |
| 06 พ.ค. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 15.00 | 14.60 | 855,300 | 11.06 | 6.80 | — |
| 05 พ.ค. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.80 | 14.50 | 927,400 | 11.06 | 6.80 | — |
| 30 เม.ย. 69 | 14.70 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 562,100 | 10.99 | 6.85 | — |
| 29 เม.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 467,100 | 10.99 | 6.85 | — |
| 28 เม.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.30 | 374,000 | 10.91 | 6.90 | — |
| 27 เม.ย. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 521,400 | 10.91 | 6.90 | — |
| 24 เม.ย. 69 | 14.70 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 255,500 | 10.99 | 6.85 | — |
| 23 เม.ย. 69 | 14.80 | 14.60 | -0.10 | -0.68% | 14.80 | 14.50 | 623,400 | 10.99 | 6.85 | — |
| 22 เม.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 379,300 | 11.06 | 6.80 | — |
| 21 เม.ย. 69 | 14.80 | 14.70 | +0.10 | +0.68% | 14.90 | 14.60 | 511,500 | 11.06 | 6.80 | — |
| 20 เม.ย. 69 | 14.80 | 14.60 | -0.20 | -1.35% | 14.90 | 14.60 | 705,600 | 10.99 | 6.85 | — |
| 17 เม.ย. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 395,400 | 11.14 | 6.76 | — |
| 10 เม.ย. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.20 | 14.90 | 313,600 | 11.29 | 6.67 | — |
| 09 เม.ย. 69 | 15.00 | 15.00 | -0.10 | -0.66% | 15.10 | 14.90 | 656,200 | 11.29 | 6.67 | — |
| 08 เม.ย. 69 | 15.00 | 15.10 | -0.10 | -0.66% | 15.10 | 14.80 | 1,353,700 | 11.36 | 6.62 | — |
| 07 เม.ย. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 414,700 | 11.44 | 6.58 | — |
| 03 เม.ย. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.20 | 15.10 | 577,800 | 11.36 | 6.62 | — |
| 02 เม.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 756,300 | 11.36 | 6.62 | — |
| 01 เม.ย. 69 | 15.10 | 15.10 | -0.10 | -0.66% | 15.20 | 14.90 | 1,392,000 | 11.36 | 6.62 | — |
| 31 มี.ค. 69 | 15.50 | 15.20 | -0.30 | -1.94% | 15.50 | 15.10 | 1,603,900 | 11.44 | 6.58 | — |
| 30 มี.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.60 | 15.30 | 1,096,600 | 11.67 | 6.45 | — |
| 27 มี.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 949,600 | 11.59 | 6.49 | — |
| 26 มี.ค. 69 | 15.40 | 15.40 | +0.10 | +0.65% | 15.50 | 15.20 | 671,000 | 11.59 | 6.49 | — |
| 25 มี.ค. 69 | 15.30 | 15.30 | -0.20 | -1.29% | 15.40 | 15.10 | 2,647,000 | 11.51 | 6.54 | — |
| 24 มี.ค. 69 | 15.90 | 15.50 | -0.90 | -5.49% | 16.00 | 15.40 | 3,810,000 | 11.67 | 6.45 | — |
| 23 มี.ค. 69 | 15.50 | 16.40 | +0.90 | +5.81% | 16.50 | 15.50 | 10,793,000 | 12.34 | 6.10 | — |
| 20 มี.ค. 69 | 15.10 | 15.50 | +0.40 | +2.65% | 15.60 | 15.00 | 1,200,100 | 11.67 | 6.45 | — |
| 19 มี.ค. 69 | 15.00 | 15.10 | -0.40 | -2.58% | 15.20 | 14.90 | 1,453,900 | 11.36 | 6.62 | — |
| 18 มี.ค. 69 | 15.70 | 15.50 | -0.10 | -0.64% | 15.70 | 15.40 | 887,700 | 11.67 | 6.45 | — |
| 17 มี.ค. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.60 | 15.40 | 850,900 | 11.74 | 6.41 | — |
| 16 มี.ค. 69 | 15.70 | 15.50 | -0.20 | -1.27% | 15.80 | 15.40 | 802,900 | 11.82 | 6.37 | — |
| 13 มี.ค. 69 | 15.80 | 15.70 | +0.20 | +1.29% | 16.20 | 15.70 | 3,155,400 | 11.82 | 6.37 | — |
| 12 มี.ค. 69 | 15.40 | 15.50 | +0.20 | +1.31% | 15.70 | 15.40 | 865,200 | 11.67 | 6.45 | — |
| 11 มี.ค. 69 | 15.50 | 15.30 | -0.10 | -0.65% | 15.50 | 15.30 | 279,800 | 11.51 | 6.54 | — |
| 10 มี.ค. 69 | 15.30 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 525,900 | 11.59 | 6.49 | — |
| 09 มี.ค. 69 | 15.30 | 15.40 | +0.30 | +1.99% | 15.80 | 15.20 | 3,470,400 | 11.59 | 6.49 | — |
| 06 มี.ค. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.20 | 15.00 | 224,300 | 11.36 | 6.62 | — |
| 05 มี.ค. 69 | 14.80 | 15.00 | +0.30 | +2.04% | 15.20 | 14.80 | 1,154,600 | 11.29 | 6.67 | — |
| 04 มี.ค. 69 | 14.80 | 14.70 | +0.10 | +0.68% | 15.10 | 14.60 | 1,967,300 | 11.06 | 6.80 | — |
| 02 มี.ค. 69 | 15.10 | 14.60 | -0.40 | -2.67% | 15.10 | 14.50 | 1,088,800 | 10.99 | 6.85 | — |
| 27 ก.พ. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 961,400 | 11.29 | 6.67 | — |
| 26 ก.พ. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 573,200 | 11.29 | 6.67 | — |
| 25 ก.พ. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 1,346,600 | 11.36 | 6.62 | — |
| 24 ก.พ. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.20 | 432,900 | 11.44 | 6.58 | — |
| 23 ก.พ. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.30 | 698,200 | 11.51 | 6.54 | — |
| 20 ก.พ. 69 | 15.50 | 15.40 | -0.20 | -1.28% | 15.60 | 15.40 | 813,000 | 11.59 | 6.49 | — |
| 19 ก.พ. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.50 | 1,355,400 | 11.74 | 6.41 | — |
| 18 ก.พ. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.70 | 15.50 | 741,600 | 11.82 | 14.65 | — |
| 17 ก.พ. 69 | 15.80 | 15.70 | -0.10 | -0.63% | 15.80 | 15.50 | 534,500 | 11.82 | 14.65 | — |
| 16 ก.พ. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 146,500 | 10.06 | 14.56 | — |
| 13 ก.พ. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.80 | 15.60 | 267,200 | 10.00 | 14.65 | — |
| 12 ก.พ. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 622,300 | 9.94 | 14.74 | — |
| 11 ก.พ. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 267,500 | 9.94 | 14.74 | — |
| 10 ก.พ. 69 | 15.40 | 15.50 | 0.00 | 0.00% | 15.50 | 15.40 | 333,500 | 9.87 | 14.84 | — |
| 09 ก.พ. 69 | 15.50 | 15.50 | -0.10 | -0.64% | 15.60 | 15.30 | 731,700 | 9.87 | 14.84 | — |
| 06 ก.พ. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 242,100 | 9.94 | 14.74 | — |
| 05 ก.พ. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 206,300 | 9.94 | 14.74 | — |
| 04 ก.พ. 69 | 15.50 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 217,700 | 9.94 | 14.74 | — |
| 03 ก.พ. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.60 | 15.50 | 82,500 | 9.94 | 14.74 | — |
| 02 ก.พ. 69 | 15.70 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 243,500 | 9.87 | 14.84 | — |
| 30 ม.ค. 69 | 15.70 | 15.60 | 0.00 | 0.00% | 15.80 | 15.60 | 214,400 | 9.94 | 14.74 | — |
| 29 ม.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.60 | 185,400 | 9.94 | 14.74 | — |
| 28 ม.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.80 | 15.60 | 164,500 | 9.94 | 14.74 | — |
| 27 ม.ค. 69 | 15.60 | 15.70 | 0.00 | 0.00% | 15.80 | 15.60 | 115,500 | 10.00 | 14.65 | — |
| 26 ม.ค. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.80 | 15.60 | 176,300 | 10.00 | 14.65 | — |
| 23 ม.ค. 69 | 15.70 | 15.60 | 0.00 | 0.00% | 15.80 | 15.60 | 96,700 | 9.94 | 14.74 | — |
| 22 ม.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.60 | 149,900 | 9.94 | 14.74 | — |
| 21 ม.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.60 | 390,000 | 9.94 | 14.74 | — |
| 20 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.90 | 15.60 | 615,400 | 10.00 | 14.65 | — |
| 19 ม.ค. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.90 | 15.60 | 280,600 | 10.00 | 14.65 | — |
| 16 ม.ค. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.80 | 15.60 | 142,900 | 10.00 | 14.65 | — |
| 15 ม.ค. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 342,400 | 9.94 | 14.74 | — |
| 14 ม.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.50 | 15.30 | 215,900 | 9.87 | 14.84 | — |
| 13 ม.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 114,000 | 9.81 | 14.94 | — |
| 12 ม.ค. 69 | 15.20 | 15.40 | +0.10 | +0.65% | 15.40 | 15.20 | 127,400 | 9.81 | 14.94 | — |
| 09 ม.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 111,900 | 9.74 | 15.03 | — |
| 08 ม.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.30 | 15.20 | 72,300 | 9.68 | 15.13 | — |
| 07 ม.ค. 69 | 15.10 | 15.30 | +0.20 | +1.32% | 15.30 | 15.10 | 154,400 | 9.74 | 15.03 | — |
| 06 ม.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 144,300 | 9.62 | 15.23 | — |
| 05 ม.ค. 69 | 15.10 | 15.20 | 0.00 | 0.00% | 15.20 | 15.10 | 100,300 | 9.68 | 15.13 | — |