บริษัทแลนด์แอนด์เฮ้าส์ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
3.52
+0.04 (+1.15%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.40
/
สูงสุด
4.50
3.40
4.50
ราคาปัจจุบัน 3.52 ·
อยู่ที่ 11% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น LH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 3.50 | 3.52 | +0.04 | +1.15% | 3.52 | 3.48 | 14,005,700 | 15.44 | 7.10 | — |
| 09 ต.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.46 | 12,296,400 | 15.26 | 7.18 | — |
| 08 ต.ค. 69 | 3.46 | 3.48 | +0.02 | +0.58% | 3.50 | 3.46 | 20,850,000 | 15.26 | 7.18 | — |
| 07 ต.ค. 69 | 3.42 | 3.46 | +0.02 | +0.58% | 3.48 | 3.40 | 20,115,200 | 15.18 | 7.23 | — |
| 06 ต.ค. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 16,883,200 | 15.09 | 7.27 | — |
| 05 ต.ค. 69 | 3.46 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 20,702,100 | 15.09 | 7.27 | — |
| 02 ต.ค. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 26,746,200 | 15.09 | 7.27 | — |
| 01 ต.ค. 69 | 3.46 | 3.44 | -0.02 | -0.58% | 3.50 | 3.42 | 49,272,700 | 15.09 | 7.27 | — |
| 30 ก.ย. 69 | 3.58 | 3.46 | -0.14 | -3.89% | 3.60 | 3.46 | 76,265,700 | 15.18 | 7.23 | — |
| 29 ก.ย. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.62 | 3.60 | 13,011,700 | 15.79 | 6.94 | — |
| 28 ก.ย. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.62 | 3.60 | 17,493,700 | 15.88 | 6.91 | — |
| 25 ก.ย. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.62 | 7,669,200 | 15.88 | 6.91 | — |
| 24 ก.ย. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.64 | 3.62 | 6,474,200 | 15.88 | 6.91 | — |
| 23 ก.ย. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.66 | 3.62 | 16,077,300 | 15.97 | 6.87 | — |
| 22 ก.ย. 69 | 3.62 | 3.62 | +0.02 | +0.56% | 3.64 | 3.60 | 21,557,300 | 15.88 | 6.91 | — |
| 21 ก.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.60 | 25,238,900 | 15.79 | 6.94 | — |
| 18 ก.ย. 69 | 3.64 | 3.60 | -0.04 | -1.10% | 3.66 | 3.60 | 87,089,800 | 15.79 | 6.94 | — |
| 17 ก.ย. 69 | 3.66 | 3.64 | -0.02 | -0.55% | 3.66 | 3.64 | 7,088,700 | 15.97 | 6.87 | — |
| 16 ก.ย. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.68 | 3.64 | 11,705,700 | 16.05 | 6.83 | — |
| 15 ก.ย. 69 | 3.62 | 3.66 | +0.04 | +1.10% | 3.68 | 3.62 | 25,764,400 | 16.05 | 6.83 | — |
| 14 ก.ย. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.64 | 3.62 | 6,765,000 | 15.88 | 6.91 | — |
| 11 ก.ย. 69 | 3.62 | 3.64 | 0.00 | 0.00% | 3.64 | 3.62 | 9,679,400 | 15.97 | 6.87 | — |
| 10 ก.ย. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.66 | 3.62 | 11,100,400 | 15.97 | 6.87 | — |
| 09 ก.ย. 69 | 3.64 | 3.62 | -0.04 | -1.09% | 3.66 | 3.62 | 21,214,500 | 15.88 | 6.91 | — |
| 08 ก.ย. 69 | 3.64 | 3.66 | 0.00 | 0.00% | 3.66 | 3.64 | 10,291,500 | 16.05 | 6.83 | — |
| 07 ก.ย. 69 | 3.64 | 3.66 | 0.00 | 0.00% | 3.66 | 3.64 | 8,030,300 | 16.05 | 6.83 | — |
| 04 ก.ย. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.66 | 3.62 | 26,827,400 | 16.05 | 6.83 | — |
| 03 ก.ย. 69 | 3.64 | 3.66 | +0.02 | +0.55% | 3.68 | 3.64 | 10,847,200 | 16.05 | 6.83 | — |
| 02 ก.ย. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.62 | 11,493,600 | 15.97 | 6.87 | — |
| 01 ก.ย. 69 | 3.66 | 3.64 | -0.02 | -0.55% | 3.68 | 3.64 | 11,208,800 | 15.97 | 6.87 | — |
| 31 ส.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.68 | 3.62 | 16,704,300 | 16.05 | 6.83 | — |
| 28 ส.ค. 69 | 3.66 | 3.66 | -0.02 | -0.54% | 3.68 | 3.64 | 10,933,800 | 16.05 | 6.83 | — |
| 27 ส.ค. 69 | 3.66 | 3.68 | +0.02 | +0.55% | 3.68 | 3.66 | 9,514,100 | 16.14 | 6.79 | — |
| 26 ส.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.68 | 3.64 | 16,572,900 | 16.05 | 6.83 | — |
| 25 ส.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.66 | 3.64 | 5,759,100 | 16.05 | 6.83 | — |
| 24 ส.ค. 69 | 3.66 | 3.66 | -0.02 | -0.54% | 3.68 | 3.64 | 16,378,700 | 16.05 | 6.83 | — |
| 21 ส.ค. 69 | 3.66 | 3.68 | +0.02 | +0.55% | 3.68 | 3.64 | 30,682,800 | 16.14 | 6.79 | — |
| 20 ส.ค. 69 | 3.62 | 3.66 | +0.02 | +0.55% | 3.70 | 3.62 | 40,811,600 | 16.05 | 6.83 | — |
| 19 ส.ค. 69 | 3.68 | 3.64 | -0.04 | -1.09% | 3.68 | 3.62 | 49,157,000 | 15.97 | 6.87 | — |
| 18 ส.ค. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.72 | 3.66 | 39,971,200 | 16.14 | 6.79 | — |
| 17 ส.ค. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.68 | 23,296,900 | 16.23 | 6.76 | — |
| 14 ส.ค. 69 | 3.74 | 3.70 | -0.10 | -2.63% | 3.76 | 3.70 | 50,990,000 | 16.23 | 6.76 | — |
| 13 ส.ค. 69 | 3.78 | 3.80 | +0.02 | +0.53% | 3.80 | 3.76 | 24,017,300 | 12.71 | 6.58 | — |
| 11 ส.ค. 69 | 3.76 | 3.78 | +0.02 | +0.53% | 3.78 | 3.74 | 18,071,600 | 12.64 | 6.61 | — |
| 10 ส.ค. 69 | 3.76 | 3.76 | -0.02 | -0.53% | 3.78 | 3.74 | 23,001,500 | 12.57 | 6.65 | — |
| 07 ส.ค. 69 | 3.76 | 3.78 | 0.00 | 0.00% | 3.78 | 3.74 | 17,919,000 | 12.64 | 6.61 | — |
| 06 ส.ค. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.80 | 3.76 | 20,390,000 | 12.64 | 6.61 | — |
| 05 ส.ค. 69 | 3.82 | 3.78 | -0.04 | -1.05% | 3.84 | 3.76 | 31,234,400 | 12.64 | 6.61 | — |
| 04 ส.ค. 69 | 3.84 | 3.82 | -0.02 | -0.52% | 3.88 | 3.82 | 34,636,300 | 12.77 | 6.54 | — |
| 03 ส.ค. 69 | 3.80 | 3.84 | +0.02 | +0.52% | 3.86 | 3.78 | 25,283,400 | 12.84 | 6.51 | — |
| 31 ก.ค. 69 | 3.78 | 3.82 | +0.04 | +1.06% | 3.82 | 3.78 | 31,988,400 | 12.77 | 6.54 | — |
| 30 ก.ค. 69 | 3.74 | 3.78 | 0.00 | 0.00% | 3.78 | 3.72 | 24,684,000 | 12.64 | 6.61 | — |
| 27 ก.ค. 69 | 3.76 | 3.78 | +0.04 | +1.07% | 3.78 | 3.74 | 19,189,400 | 12.64 | 6.61 | — |
| 24 ก.ค. 69 | 3.72 | 3.74 | 0.00 | 0.00% | 3.76 | 3.70 | 17,538,300 | 12.51 | 6.68 | — |
| 23 ก.ค. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.78 | 3.74 | 16,942,900 | 12.51 | 6.68 | — |
| 22 ก.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.76 | 14,169,700 | 12.64 | 6.61 | — |
| 21 ก.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.80 | 3.74 | 31,676,800 | 12.71 | 6.58 | — |
| 20 ก.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.80 | 3.76 | 28,196,200 | 12.71 | 6.58 | — |
| 17 ก.ค. 69 | 3.86 | 3.80 | -0.06 | -1.55% | 3.86 | 3.78 | 49,339,400 | 12.71 | 6.58 | — |
| 16 ก.ค. 69 | 3.76 | 3.86 | +0.10 | +2.66% | 3.88 | 3.76 | 96,454,800 | 12.91 | 6.48 | — |
| 15 ก.ค. 69 | 3.78 | 3.76 | +0.02 | +0.53% | 3.78 | 3.74 | 15,115,000 | 12.57 | 6.65 | — |
| 14 ก.ค. 69 | 3.74 | 3.74 | -0.04 | -1.06% | 3.80 | 3.72 | 31,439,300 | 12.51 | 6.68 | — |
| 13 ก.ค. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.78 | 3.74 | 11,797,200 | 12.64 | 6.61 | — |
| 10 ก.ค. 69 | 3.74 | 3.78 | +0.06 | +1.61% | 3.78 | 3.72 | 27,821,000 | 12.64 | 6.61 | — |
| 09 ก.ค. 69 | 3.70 | 3.72 | +0.02 | +0.54% | 3.76 | 3.70 | 17,068,800 | 12.44 | 6.72 | — |
| 08 ก.ค. 69 | 3.78 | 3.70 | -0.06 | -1.60% | 3.78 | 3.68 | 29,554,100 | 12.37 | 6.76 | — |
| 07 ก.ค. 69 | 3.80 | 3.76 | -0.04 | -1.05% | 3.80 | 3.70 | 27,376,900 | 12.57 | 6.65 | — |
| 06 ก.ค. 69 | 3.80 | 3.80 | -0.02 | -0.52% | 3.84 | 3.76 | 22,848,900 | 12.71 | 6.58 | — |
| 03 ก.ค. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.84 | 3.78 | 31,019,400 | 12.77 | 6.54 | — |
| 02 ก.ค. 69 | 3.76 | 3.80 | +0.06 | +1.60% | 3.82 | 3.72 | 42,821,800 | 12.71 | 6.58 | — |
| 01 ก.ค. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.78 | 3.72 | 39,092,900 | 12.51 | 6.68 | — |
| 30 มิ.ย. 69 | 3.72 | 3.78 | -0.04 | -1.05% | 3.82 | 3.68 | 139,171,000 | 12.64 | 6.61 | — |
| 29 มิ.ย. 69 | 3.76 | 3.82 | +0.08 | +2.14% | 3.82 | 3.72 | 51,197,000 | 12.77 | 6.54 | — |
| 26 มิ.ย. 69 | 3.68 | 3.74 | +0.06 | +1.63% | 3.78 | 3.64 | 57,199,500 | 12.51 | 6.68 | — |
| 25 มิ.ย. 69 | 3.66 | 3.68 | +0.02 | +0.55% | 3.72 | 3.64 | 33,719,300 | 12.31 | 6.79 | — |
| 24 มิ.ย. 69 | 3.64 | 3.66 | +0.04 | +1.10% | 3.66 | 3.62 | 9,876,200 | 12.24 | 6.83 | — |
| 23 มิ.ย. 69 | 3.66 | 3.62 | -0.04 | -1.09% | 3.68 | 3.62 | 23,710,500 | 12.10 | 6.91 | — |
| 22 มิ.ย. 69 | 3.68 | 3.66 | -0.02 | -0.54% | 3.68 | 3.64 | 23,731,600 | 12.24 | 6.83 | — |
| 19 มิ.ย. 69 | 3.74 | 3.68 | -0.06 | -1.60% | 3.74 | 3.68 | 52,098,900 | 12.31 | 6.79 | — |
| 18 มิ.ย. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.76 | 3.70 | 40,093,800 | 12.51 | 6.68 | — |
| 17 มิ.ย. 69 | 3.64 | 3.72 | +0.10 | +2.76% | 3.72 | 3.62 | 49,762,300 | 12.44 | 6.72 | — |
| 16 มิ.ย. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.64 | 3.60 | 17,480,000 | 12.10 | 6.91 | — |
| 15 มิ.ย. 69 | 3.66 | 3.64 | 0.00 | 0.00% | 3.66 | 3.60 | 12,280,000 | 12.17 | 6.87 | — |
| 12 มิ.ย. 69 | 3.62 | 3.64 | +0.04 | +1.11% | 3.64 | 3.58 | 13,670,000 | 12.17 | 6.87 | — |
| 11 มิ.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.58 | 12,770,000 | 12.04 | 6.94 | — |
| 10 มิ.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.62 | 3.60 | 7,370,000 | 12.04 | 6.94 | — |
| 09 มิ.ย. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.64 | 3.60 | 7,880,000 | 12.04 | 6.94 | — |
| 08 มิ.ย. 69 | 3.60 | 3.62 | -0.02 | -0.55% | 3.64 | 3.60 | 20,600,000 | 12.10 | 6.91 | — |
| 05 มิ.ย. 69 | 3.64 | 3.64 | -0.02 | -0.55% | 3.70 | 3.62 | 29,330,000 | 12.17 | 6.87 | — |
| 04 มิ.ย. 69 | 3.62 | 3.66 | +0.02 | +0.55% | 3.66 | 3.62 | 25,600,000 | 12.24 | 6.83 | — |
| 02 มิ.ย. 69 | 3.60 | 3.64 | +0.04 | +1.11% | 3.64 | 3.56 | 25,030,000 | 12.17 | 6.87 | — |
| 29 พ.ค. 69 | 3.64 | 3.60 | -0.02 | -0.55% | 3.64 | 3.60 | 30,240,000 | 12.04 | 6.94 | — |
| 28 พ.ค. 69 | 3.66 | 3.62 | -0.04 | -1.09% | 3.66 | 3.60 | 17,060,000 | 12.10 | 6.91 | — |
| 27 พ.ค. 69 | 3.70 | 3.66 | -0.02 | -0.54% | 3.70 | 3.64 | 16,820,000 | 12.24 | 6.83 | — |
| 26 พ.ค. 69 | 3.72 | 3.68 | -0.02 | -0.54% | 3.72 | 3.66 | 12,120,000 | 12.31 | 6.79 | — |
| 25 พ.ค. 69 | 3.68 | 3.70 | +0.06 | +1.65% | 3.74 | 3.68 | 28,550,000 | 12.37 | 6.76 | — |
| 22 พ.ค. 69 | 3.68 | 3.64 | -0.02 | -0.55% | 3.68 | 3.62 | 23,530,000 | 12.17 | 6.87 | — |
| 21 พ.ค. 69 | 3.62 | 3.66 | +0.06 | +1.67% | 3.68 | 3.60 | 30,390,000 | 12.24 | 6.83 | — |
| 20 พ.ค. 69 | 3.58 | 3.60 | 0.00 | 0.00% | 3.62 | 3.58 | 8,630,000 | 12.04 | 6.94 | — |
| 19 พ.ค. 69 | 3.60 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 35,830,000 | 12.04 | 6.94 | — |
| 18 พ.ค. 69 | 3.62 | 3.62 | -0.02 | -0.55% | 3.64 | 3.58 | 26,090,000 | 12.10 | 6.91 | — |
| 15 พ.ค. 69 | 3.64 | 3.64 | -0.02 | -0.55% | 3.68 | 3.62 | 13,510,000 | 12.17 | 6.87 | — |
| 14 พ.ค. 69 | 3.60 | 3.66 | +0.08 | +2.23% | 3.66 | 3.60 | 17,196,900 | 11.77 | 6.83 | — |
| 13 พ.ค. 69 | 3.60 | 3.58 | 0.00 | 0.00% | 3.64 | 3.58 | 13,773,000 | 11.51 | 6.98 | — |
| 12 พ.ค. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.56 | 18,308,600 | 11.51 | 6.98 | — |
| 11 พ.ค. 69 | 3.60 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 11,722,600 | 11.58 | 6.94 | — |
| 08 พ.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.60 | 17,241,500 | 11.64 | 6.91 | — |
| 07 พ.ค. 69 | 3.70 | 3.62 | -0.08 | -2.16% | 3.76 | 3.62 | 34,738,200 | 11.64 | 6.91 | — |
| 06 พ.ค. 69 | 3.66 | 3.70 | +0.06 | +1.65% | 3.72 | 3.64 | 25,409,700 | 11.90 | 6.76 | — |
| 05 พ.ค. 69 | 3.58 | 3.64 | +0.04 | +1.11% | 3.64 | 3.58 | 16,655,000 | 11.70 | 6.87 | — |
| 30 เม.ย. 69 | 3.64 | 3.60 | -0.08 | -2.17% | 3.64 | 3.58 | 34,076,200 | 11.58 | 6.94 | — |
| 29 เม.ย. 69 | 3.64 | 3.68 | -0.08 | -2.13% | 3.68 | 3.62 | 20,714,800 | 11.83 | 6.79 | — |
| 28 เม.ย. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.72 | 25,802,500 | 12.09 | 6.65 | — |
| 27 เม.ย. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.82 | 3.76 | 19,452,000 | 12.15 | 6.61 | — |
| 24 เม.ย. 69 | 3.82 | 3.78 | -0.04 | -1.05% | 3.82 | 3.76 | 11,441,600 | 12.15 | 6.61 | — |
| 23 เม.ย. 69 | 3.78 | 3.82 | +0.02 | +0.53% | 3.82 | 3.76 | 25,764,500 | 12.28 | 6.54 | — |
| 22 เม.ย. 69 | 3.82 | 3.80 | -0.04 | -1.04% | 3.84 | 3.78 | 21,247,600 | 12.22 | 6.58 | — |
| 21 เม.ย. 69 | 3.80 | 3.84 | +0.04 | +1.05% | 3.84 | 3.78 | 16,687,300 | 12.35 | 6.51 | — |
| 20 เม.ย. 69 | 3.78 | 3.80 | +0.04 | +1.06% | 3.82 | 3.74 | 13,675,900 | 12.22 | 6.58 | — |
| 17 เม.ย. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.80 | 3.70 | 25,076,700 | 12.09 | 6.65 | — |
| 10 เม.ย. 69 | 3.82 | 3.80 | +0.02 | +0.53% | 3.82 | 3.78 | 13,532,400 | 12.22 | 6.58 | — |
| 09 เม.ย. 69 | 3.84 | 3.78 | -0.08 | -2.07% | 3.84 | 3.78 | 16,186,700 | 12.15 | 6.61 | — |
| 08 เม.ย. 69 | 3.82 | 3.86 | +0.08 | +2.12% | 3.86 | 3.78 | 28,533,900 | 12.41 | 6.48 | — |
| 07 เม.ย. 69 | 3.78 | 3.78 | +0.04 | +1.07% | 3.78 | 3.72 | 18,921,700 | 12.15 | 6.61 | — |
| 03 เม.ย. 69 | 3.80 | 3.74 | -0.04 | -1.06% | 3.80 | 3.74 | 14,005,200 | 12.03 | 6.68 | — |
| 02 เม.ย. 69 | 3.82 | 3.78 | -0.04 | -1.05% | 3.82 | 3.76 | 26,716,600 | 12.15 | 6.61 | — |
| 01 เม.ย. 69 | 3.82 | 3.82 | +0.06 | +1.60% | 3.84 | 3.76 | 30,345,700 | 12.28 | 6.54 | — |
| 31 มี.ค. 69 | 3.70 | 3.76 | +0.08 | +2.17% | 3.76 | 3.68 | 28,363,300 | 12.09 | 6.65 | — |
| 30 มี.ค. 69 | 3.68 | 3.68 | -0.02 | -0.54% | 3.70 | 3.64 | 28,727,400 | 11.83 | 6.79 | — |
| 27 มี.ค. 69 | 3.72 | 3.70 | +0.04 | +1.09% | 3.72 | 3.66 | 21,175,700 | 11.90 | 6.76 | — |
| 26 มี.ค. 69 | 3.66 | 3.66 | -0.04 | -1.08% | 3.70 | 3.64 | 28,677,300 | 11.77 | 6.83 | — |
| 25 มี.ค. 69 | 3.66 | 3.70 | +0.06 | +1.65% | 3.74 | 3.66 | 18,740,900 | 11.90 | 6.76 | — |
| 24 มี.ค. 69 | 3.68 | 3.64 | -0.02 | -0.55% | 3.70 | 3.64 | 19,802,500 | 11.70 | 6.87 | — |
| 23 มี.ค. 69 | 3.64 | 3.66 | -0.14 | -3.68% | 3.70 | 3.64 | 31,199,000 | 11.77 | 6.83 | — |
| 20 มี.ค. 69 | 3.68 | 3.80 | +0.16 | +4.40% | 3.80 | 3.66 | 52,799,700 | 12.22 | 6.58 | — |
| 19 มี.ค. 69 | 3.66 | 3.64 | -0.06 | -1.62% | 3.68 | 3.62 | 31,889,800 | 11.70 | 6.87 | — |
| 18 มี.ค. 69 | 3.70 | 3.70 | -0.02 | -0.54% | 3.74 | 3.68 | 34,247,500 | 11.90 | 6.76 | — |
| 17 มี.ค. 69 | 3.78 | 3.72 | 0.00 | 0.00% | 3.78 | 3.70 | 33,130,800 | 11.96 | 6.72 | — |
| 16 มี.ค. 69 | 3.80 | 3.72 | -0.06 | -1.59% | 3.80 | 3.72 | 23,886,000 | 12.15 | 6.61 | — |
| 13 มี.ค. 69 | 3.76 | 3.78 | -0.02 | -0.53% | 3.80 | 3.72 | 20,076,300 | 12.15 | 6.61 | — |
| 12 มี.ค. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.82 | 3.70 | 32,447,400 | 12.22 | 6.58 | — |
| 11 มี.ค. 69 | 3.76 | 3.76 | 0.00 | 0.00% | 3.82 | 3.76 | 26,444,700 | 12.09 | 6.65 | — |
| 10 มี.ค. 69 | 3.72 | 3.76 | +0.04 | +1.08% | 3.78 | 3.70 | 36,799,800 | 12.09 | 6.65 | — |
| 09 มี.ค. 69 | 3.58 | 3.72 | -0.02 | -0.53% | 3.72 | 3.56 | 58,706,600 | 11.96 | 6.72 | — |
| 06 มี.ค. 69 | 3.72 | 3.74 | -0.04 | -1.06% | 3.74 | 3.66 | 60,982,500 | 12.03 | 6.68 | — |
| 05 มี.ค. 69 | 3.80 | 3.78 | +0.04 | +1.07% | 3.82 | 3.66 | 90,983,900 | 12.15 | 6.61 | — |
| 04 มี.ค. 69 | 3.78 | 3.74 | -0.28 | -6.97% | 3.80 | 3.64 | 120,495,900 | 12.03 | 6.68 | — |
| 02 มี.ค. 69 | 4.20 | 4.02 | -0.34 | -7.80% | 4.24 | 4.00 | 105,914,100 | 12.93 | 6.22 | — |
| 27 ก.พ. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.38 | 4.30 | 29,663,200 | 9.32 | 7.34 | — |
| 26 ก.พ. 69 | 4.40 | 4.38 | -0.02 | -0.45% | 4.42 | 4.36 | 32,056,500 | 9.36 | 7.31 | — |
| 25 ก.พ. 69 | 4.36 | 4.40 | +0.06 | +1.38% | 4.44 | 4.36 | 44,936,000 | 9.40 | 7.27 | — |
| 24 ก.พ. 69 | 4.28 | 4.34 | +0.02 | +0.46% | 4.36 | 4.22 | 37,136,900 | 9.27 | 7.37 | — |
| 23 ก.พ. 69 | 4.40 | 4.32 | -0.08 | -1.82% | 4.42 | 4.26 | 72,350,200 | 9.23 | 7.41 | — |
| 20 ก.พ. 69 | 4.42 | 4.40 | -0.04 | -0.90% | 4.44 | 4.34 | 45,134,100 | 9.40 | 7.27 | — |
| 19 ก.พ. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.48 | 4.38 | 56,445,600 | 9.49 | 7.21 | — |
| 18 ก.พ. 69 | 4.34 | 4.40 | +0.06 | +1.38% | 4.42 | 4.34 | 39,325,500 | 9.40 | 7.27 | — |
| 17 ก.พ. 69 | 4.38 | 4.34 | -0.08 | -1.81% | 4.40 | 4.22 | 58,664,800 | 9.27 | 7.37 | — |
| 16 ก.พ. 69 | 4.38 | 4.42 | +0.04 | +0.91% | 4.48 | 4.38 | 31,938,500 | 9.45 | 7.24 | — |
| 13 ก.พ. 69 | 4.50 | 4.38 | -0.10 | -2.23% | 4.50 | 4.36 | 90,869,700 | 9.36 | 7.31 | — |
| 12 ก.พ. 69 | 4.30 | 4.48 | +0.18 | +4.19% | 4.50 | 4.30 | 83,494,900 | 9.57 | 7.14 | — |
| 11 ก.พ. 69 | 4.16 | 4.30 | +0.16 | +3.86% | 4.30 | 4.16 | 88,060,000 | 9.19 | 7.44 | — |
| 10 ก.พ. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.18 | 4.08 | 45,916,600 | 8.85 | 7.73 | — |
| 09 ก.พ. 69 | 4.06 | 4.10 | +0.16 | +4.06% | 4.12 | 4.00 | 69,239,400 | 8.76 | 7.80 | — |
| 06 ก.พ. 69 | 3.98 | 3.94 | -0.06 | -1.50% | 4.02 | 3.94 | 30,043,700 | 8.42 | 8.12 | — |
| 05 ก.พ. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.02 | 3.96 | 27,404,900 | 8.55 | 8.00 | — |
| 04 ก.พ. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.00 | 3.92 | 37,331,100 | 8.55 | 8.00 | — |
| 03 ก.พ. 69 | 3.90 | 3.96 | +0.02 | +0.51% | 4.00 | 3.90 | 38,332,300 | 8.46 | 8.08 | — |
| 02 ก.พ. 69 | 3.90 | 3.94 | +0.04 | +1.03% | 3.96 | 3.88 | 23,760,500 | 8.42 | 8.12 | — |
| 30 ม.ค. 69 | 3.94 | 3.90 | -0.06 | -1.52% | 3.96 | 3.88 | 47,050,400 | 8.33 | 8.21 | — |
| 29 ม.ค. 69 | 3.98 | 3.96 | -0.04 | -1.00% | 3.98 | 3.94 | 21,132,200 | 8.46 | 8.08 | — |
| 28 ม.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.02 | 3.96 | 29,410,200 | 8.55 | 8.00 | — |
| 27 ม.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 4.02 | 3.94 | 24,336,600 | 8.46 | 8.08 | — |
| 26 ม.ค. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 3.98 | 3.90 | 26,388,900 | 8.42 | 8.12 | — |
| 23 ม.ค. 69 | 4.02 | 3.96 | -0.10 | -2.46% | 4.06 | 3.94 | 42,564,400 | 8.46 | 8.08 | — |
| 22 ม.ค. 69 | 4.00 | 4.06 | +0.06 | +1.50% | 4.12 | 3.98 | 60,452,900 | 8.68 | 7.88 | — |
| 21 ม.ค. 69 | 3.94 | 4.00 | +0.06 | +1.52% | 4.00 | 3.92 | 33,657,200 | 8.55 | 8.00 | — |
| 20 ม.ค. 69 | 3.90 | 3.94 | +0.08 | +2.07% | 3.96 | 3.86 | 39,527,600 | 8.42 | 8.12 | — |
| 19 ม.ค. 69 | 3.86 | 3.86 | -0.02 | -0.52% | 3.88 | 3.80 | 15,634,600 | 8.25 | 8.29 | — |
| 16 ม.ค. 69 | 3.76 | 3.88 | +0.14 | +3.74% | 3.90 | 3.74 | 30,052,100 | 8.29 | 8.25 | — |
| 15 ม.ค. 69 | 3.68 | 3.74 | +0.06 | +1.63% | 3.78 | 3.66 | 30,201,000 | 7.99 | 8.56 | — |
| 14 ม.ค. 69 | 3.72 | 3.68 | -0.04 | -1.08% | 3.72 | 3.66 | 18,361,300 | 7.86 | 8.70 | — |
| 13 ม.ค. 69 | 3.78 | 3.72 | -0.06 | -1.59% | 3.80 | 3.70 | 14,644,600 | 7.95 | 8.60 | — |
| 12 ม.ค. 69 | 3.84 | 3.78 | -0.08 | -2.07% | 3.86 | 3.78 | 13,511,600 | 8.08 | 8.47 | — |
| 09 ม.ค. 69 | 3.92 | 3.86 | -0.06 | -1.53% | 3.92 | 3.84 | 15,127,100 | 8.25 | 8.29 | — |
| 08 ม.ค. 69 | 3.90 | 3.92 | -0.02 | -0.51% | 3.96 | 3.88 | 29,094,600 | 8.38 | 8.16 | — |
| 07 ม.ค. 69 | 3.90 | 3.94 | +0.06 | +1.55% | 3.98 | 3.86 | 32,763,200 | 8.42 | 8.12 | — |
| 06 ม.ค. 69 | 3.82 | 3.88 | +0.06 | +1.57% | 3.90 | 3.82 | 36,257,500 | 8.29 | 8.25 | — |
| 05 ม.ค. 69 | 3.78 | 3.82 | +0.04 | +1.06% | 3.82 | 3.74 | 28,139,300 | 8.16 | 8.38 | — |
| 30 ธ.ค. 68 | 3.80 | 3.78 | 0.00 | 0.00% | 3.82 | 3.74 | 21,122,100 | 8.08 | 8.47 | — |
| 29 ธ.ค. 68 | 3.76 | 3.78 | +0.02 | +0.53% | 3.82 | 3.70 | 31,964,300 | 8.08 | 8.47 | — |
| 26 ธ.ค. 68 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.72 | 24,007,400 | 8.03 | 8.51 | — |
| 25 ธ.ค. 68 | 3.82 | 3.78 | 0.00 | 0.00% | 3.82 | 3.74 | 11,779,200 | 8.08 | 8.47 | — |
| 24 ธ.ค. 68 | 3.76 | 3.78 | -0.02 | -0.53% | 3.80 | 3.76 | 14,975,600 | 8.08 | 8.47 | — |
| 23 ธ.ค. 68 | 3.76 | 3.80 | +0.08 | +2.15% | 3.84 | 3.74 | 42,755,300 | 8.12 | 8.42 | — |
| 22 ธ.ค. 68 | 3.72 | 3.72 | 0.00 | 0.00% | 3.76 | 3.64 | 52,065,300 | 7.95 | 8.60 | — |
| 19 ธ.ค. 68 | 3.86 | 3.72 | -0.12 | -3.13% | 3.86 | 3.72 | 50,456,200 | 7.95 | 8.60 | — |
| 18 ธ.ค. 68 | 3.80 | 3.84 | +0.04 | +1.05% | 3.84 | 3.68 | 74,925,700 | 8.21 | 8.33 | — |
| 17 ธ.ค. 68 | 3.84 | 3.80 | -0.06 | -1.55% | 3.86 | 3.74 | 43,537,300 | 8.12 | 8.42 | — |