บริษัท ล็อกซเล่ย์ จำกัด (มหาชน)
SET · พาณิชย์
1.70
0.06 (3.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.20
/
สูงสุด
1.96
1.20
1.96
ราคาปัจจุบัน 1.70 ·
อยู่ที่ 66% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น LOXLEY
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.77 | 1.74 | 403,500 | 5.87 | 4.55 | — |
| 11 พ.ย. 69 | 1.75 | 1.77 | 0.00 | 0.00% | 1.77 | 1.73 | 1,572,200 | 5.90 | 4.52 | — |
| 10 พ.ย. 69 | 1.76 | 1.77 | +0.02 | +1.14% | 1.80 | 1.74 | 5,032,200 | 5.90 | 4.52 | — |
| 09 พ.ย. 69 | 1.74 | 1.75 | +0.02 | +1.16% | 1.75 | 1.73 | 1,495,900 | 5.84 | 4.57 | — |
| 06 พ.ย. 69 | 1.77 | 1.73 | -0.07 | -3.89% | 1.77 | 1.71 | 2,738,600 | 5.77 | 4.62 | — |
| 05 พ.ย. 69 | 1.76 | 1.80 | +0.04 | +2.27% | 1.80 | 1.73 | 3,841,300 | 6.00 | 4.44 | — |
| 04 พ.ย. 69 | 1.73 | 1.76 | +0.03 | +1.73% | 1.76 | 1.68 | 4,191,700 | 5.87 | 4.55 | — |
| 03 พ.ย. 69 | 1.71 | 1.73 | +0.01 | +0.58% | 1.75 | 1.71 | 1,585,100 | 5.77 | 4.62 | — |
| 02 พ.ย. 69 | 1.73 | 1.72 | +0.01 | +0.58% | 1.74 | 1.70 | 2,279,500 | 5.74 | 4.65 | — |
| 30 ต.ค. 69 | 1.71 | 1.71 | -0.02 | -1.16% | 1.74 | 1.69 | 2,137,400 | 5.70 | 4.68 | — |
| 29 ต.ค. 69 | 1.77 | 1.73 | -0.05 | -2.81% | 1.77 | 1.72 | 4,494,400 | 5.77 | 4.62 | — |
| 28 ต.ค. 69 | 1.81 | 1.78 | -0.02 | -1.11% | 1.81 | 1.75 | 4,331,400 | 5.94 | 4.49 | — |
| 27 ต.ค. 69 | 1.78 | 1.80 | +0.03 | +1.69% | 1.85 | 1.77 | 11,679,500 | 6.00 | 4.44 | — |
| 26 ต.ค. 69 | 1.79 | 1.77 | 0.00 | 0.00% | 1.79 | 1.76 | 4,200,800 | 5.90 | 4.52 | — |
| 22 ต.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.80 | 1.76 | 2,948,600 | 5.90 | 4.52 | — |
| 21 ต.ค. 69 | 1.74 | 1.77 | +0.05 | +2.91% | 1.78 | 1.73 | 10,134,600 | 5.90 | 4.52 | — |
| 20 ต.ค. 69 | 1.77 | 1.72 | -0.07 | -3.91% | 1.80 | 1.71 | 10,162,400 | 5.74 | 4.65 | — |
| 19 ต.ค. 69 | 1.82 | 1.79 | -0.02 | -1.10% | 1.82 | 1.79 | 5,961,500 | 5.97 | 4.47 | — |
| 15 ต.ค. 69 | 1.87 | 1.81 | -0.07 | -3.72% | 1.87 | 1.79 | 6,133,500 | 6.04 | 4.42 | — |
| 14 ต.ค. 69 | 1.88 | 1.88 | +0.03 | +1.62% | 1.89 | 1.84 | 3,696,100 | 6.27 | 4.26 | — |
| 12 ต.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.88 | 1.84 | 6,332,700 | 6.17 | 4.32 | — |
| 09 ต.ค. 69 | 1.77 | 1.84 | +0.07 | +3.95% | 1.84 | 1.74 | 35,075,000 | 6.14 | 4.35 | — |
| 08 ต.ค. 69 | 1.84 | 1.77 | -0.06 | -3.28% | 1.84 | 1.77 | 4,272,800 | 5.90 | 4.52 | — |
| 07 ต.ค. 69 | 1.80 | 1.83 | +0.05 | +2.81% | 1.86 | 1.78 | 4,925,800 | 6.10 | 4.37 | — |
| 06 ต.ค. 69 | 1.82 | 1.78 | -0.03 | -1.66% | 1.84 | 1.78 | 2,823,300 | 5.94 | 4.49 | — |
| 05 ต.ค. 69 | 1.86 | 1.81 | -0.05 | -2.69% | 1.89 | 1.81 | 2,345,700 | 6.04 | 4.42 | — |
| 02 ต.ค. 69 | 1.86 | 1.86 | 0.00 | 0.00% | 1.88 | 1.83 | 3,849,800 | 6.20 | 4.30 | — |
| 01 ต.ค. 69 | 1.75 | 1.86 | +0.11 | +6.29% | 1.87 | 1.75 | 10,689,200 | 6.20 | 4.30 | — |
| 30 ก.ย. 69 | 1.84 | 1.75 | -0.08 | -4.37% | 1.85 | 1.73 | 11,070,500 | 5.84 | 4.57 | — |
| 29 ก.ย. 69 | 1.85 | 1.83 | -0.02 | -1.08% | 1.88 | 1.83 | 6,647,400 | 6.10 | 4.37 | — |
| 28 ก.ย. 69 | 1.89 | 1.85 | -0.05 | -2.63% | 1.89 | 1.85 | 6,779,700 | 6.17 | 4.32 | — |
| 25 ก.ย. 69 | 1.86 | 1.90 | +0.02 | +1.06% | 1.92 | 1.86 | 13,970,300 | 6.34 | 4.21 | — |
| 24 ก.ย. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.96 | 1.86 | 29,421,100 | 6.27 | 4.26 | — |
| 23 ก.ย. 69 | 1.76 | 1.88 | +0.11 | +6.21% | 1.89 | 1.76 | 38,702,800 | 6.27 | 4.26 | — |
| 22 ก.ย. 69 | 1.78 | 1.77 | 0.00 | 0.00% | 1.82 | 1.74 | 6,184,600 | 5.90 | 4.52 | — |
| 21 ก.ย. 69 | 1.79 | 1.77 | -0.03 | -1.67% | 1.80 | 1.74 | 3,902,300 | 5.90 | 4.52 | — |
| 18 ก.ย. 69 | 1.71 | 1.80 | +0.09 | +5.26% | 1.80 | 1.70 | 10,503,600 | 6.00 | 4.44 | — |
| 17 ก.ย. 69 | 1.65 | 1.71 | +0.06 | +3.64% | 1.71 | 1.64 | 6,649,200 | 5.70 | 4.68 | — |
| 16 ก.ย. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.69 | 1.64 | 3,184,700 | 5.50 | 4.85 | — |
| 15 ก.ย. 69 | 1.64 | 1.65 | +0.02 | +1.23% | 1.66 | 1.63 | 3,112,500 | 5.50 | 4.85 | — |
| 14 ก.ย. 69 | 1.68 | 1.63 | -0.07 | -4.12% | 1.68 | 1.63 | 5,110,500 | 5.44 | 4.91 | — |
| 11 ก.ย. 69 | 1.72 | 1.70 | -0.03 | -1.73% | 1.72 | 1.69 | 3,246,400 | 5.67 | 4.71 | — |
| 10 ก.ย. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.75 | 1.72 | 1,373,900 | 5.77 | 4.62 | — |
| 09 ก.ย. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.78 | 1.72 | 6,238,800 | 5.80 | 4.60 | — |
| 08 ก.ย. 69 | 1.69 | 1.72 | +0.04 | +2.38% | 1.76 | 1.69 | 8,569,500 | 5.74 | 4.65 | — |
| 07 ก.ย. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.70 | 1.68 | 733,400 | 5.60 | 4.76 | — |
| 04 ก.ย. 69 | 1.70 | 1.68 | -0.01 | -0.59% | 1.72 | 1.68 | 917,200 | 5.60 | 4.76 | — |
| 03 ก.ย. 69 | 1.71 | 1.69 | -0.01 | -0.59% | 1.73 | 1.68 | 1,969,500 | 5.64 | 4.73 | — |
| 02 ก.ย. 69 | 1.73 | 1.70 | -0.02 | -1.16% | 1.73 | 1.70 | 2,177,300 | 5.67 | 4.71 | — |
| 01 ก.ย. 69 | 1.77 | 1.72 | -0.03 | -1.71% | 1.80 | 1.72 | 3,514,800 | 5.74 | 4.65 | — |
| 31 ส.ค. 69 | 1.74 | 1.75 | +0.01 | +0.57% | 1.77 | 1.70 | 1,427,300 | 5.84 | 4.57 | — |
| 28 ส.ค. 69 | 1.77 | 1.74 | -0.03 | -1.69% | 1.77 | 1.73 | 2,969,000 | 5.80 | 4.60 | — |
| 27 ส.ค. 69 | 1.80 | 1.77 | -0.03 | -1.67% | 1.81 | 1.75 | 2,344,000 | 5.90 | 4.52 | — |
| 26 ส.ค. 69 | 1.69 | 1.80 | +0.14 | +8.43% | 1.81 | 1.68 | 8,703,600 | 6.00 | 4.44 | — |
| 25 ส.ค. 69 | 1.74 | 1.66 | -0.08 | -4.60% | 1.74 | 1.63 | 9,248,100 | 5.54 | 4.82 | — |
| 24 ส.ค. 69 | 1.79 | 1.74 | -0.03 | -1.69% | 1.83 | 1.74 | 5,462,600 | 5.80 | 4.60 | — |
| 21 ส.ค. 69 | 1.76 | 1.77 | -0.01 | -0.56% | 1.81 | 1.74 | 4,051,800 | 5.90 | 4.52 | — |
| 20 ส.ค. 69 | 1.84 | 1.78 | -0.08 | -4.30% | 1.87 | 1.77 | 8,693,500 | 5.94 | 4.49 | — |
| 19 ส.ค. 69 | 1.71 | 1.86 | +0.12 | +6.90% | 1.86 | 1.71 | 28,238,800 | 6.20 | 4.30 | — |
| 18 ส.ค. 69 | 1.64 | 1.74 | +0.10 | +6.10% | 1.74 | 1.61 | 28,628,600 | 5.80 | 4.60 | — |
| 17 ส.ค. 69 | 1.57 | 1.64 | +0.08 | +5.13% | 1.64 | 1.56 | 6,718,700 | 5.47 | 4.88 | — |
| 14 ส.ค. 69 | 1.59 | 1.56 | -0.08 | -4.88% | 1.60 | 1.56 | 11,309,400 | 5.20 | 5.13 | — |
| 13 ส.ค. 69 | 1.60 | 1.64 | +0.07 | +4.46% | 1.66 | 1.58 | 19,921,300 | 6.14 | 4.88 | — |
| 11 ส.ค. 69 | 1.55 | 1.57 | +0.03 | +1.95% | 1.60 | 1.54 | 20,746,700 | 5.88 | 5.10 | — |
| 10 ส.ค. 69 | 1.46 | 1.54 | +0.09 | +6.21% | 1.55 | 1.46 | 15,519,600 | 5.76 | 5.19 | — |
| 07 ส.ค. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.47 | 1.44 | 4,069,000 | 5.43 | 5.52 | — |
| 06 ส.ค. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.43 | 2,147,200 | 5.43 | 5.52 | — |
| 05 ส.ค. 69 | 1.46 | 1.45 | -0.01 | -0.68% | 1.47 | 1.44 | 1,004,400 | 5.43 | 5.52 | — |
| 04 ส.ค. 69 | 1.47 | 1.46 | -0.01 | -0.68% | 1.47 | 1.44 | 2,134,400 | 5.46 | 5.48 | — |
| 03 ส.ค. 69 | 1.44 | 1.47 | +0.03 | +2.08% | 1.48 | 1.44 | 3,708,300 | 5.50 | 5.44 | — |
| 31 ก.ค. 69 | 1.44 | 1.44 | +0.01 | +0.70% | 1.45 | 1.43 | 2,398,300 | 5.39 | 5.56 | — |
| 30 ก.ค. 69 | 1.47 | 1.43 | -0.05 | -3.38% | 1.47 | 1.41 | 3,626,500 | 5.35 | 5.59 | — |
| 27 ก.ค. 69 | 1.43 | 1.48 | +0.04 | +2.78% | 1.48 | 1.43 | 578,900 | 5.54 | 5.41 | — |
| 24 ก.ค. 69 | 1.44 | 1.44 | 0.00 | 0.00% | 1.45 | 1.44 | 730,600 | 5.39 | 5.56 | — |
| 23 ก.ค. 69 | 1.46 | 1.44 | -0.02 | -1.37% | 1.46 | 1.44 | 720,000 | 5.39 | 5.56 | — |
| 22 ก.ค. 69 | 1.49 | 1.46 | -0.02 | -1.35% | 1.49 | 1.44 | 743,600 | 5.46 | 5.48 | — |
| 21 ก.ค. 69 | 1.48 | 1.48 | +0.01 | +0.68% | 1.49 | 1.47 | 871,500 | 5.54 | 5.41 | — |
| 20 ก.ค. 69 | 1.49 | 1.47 | -0.02 | -1.34% | 1.50 | 1.47 | 1,546,200 | 5.50 | 5.44 | — |
| 17 ก.ค. 69 | 1.48 | 1.49 | +0.02 | +1.36% | 1.49 | 1.47 | 657,100 | 5.58 | 5.37 | — |
| 16 ก.ค. 69 | 1.50 | 1.47 | -0.01 | -0.68% | 1.50 | 1.47 | 931,300 | 5.50 | 5.44 | — |
| 15 ก.ค. 69 | 1.50 | 1.48 | -0.02 | -1.33% | 1.55 | 1.48 | 4,232,400 | 5.54 | 5.41 | — |
| 14 ก.ค. 69 | 1.45 | 1.50 | +0.06 | +4.17% | 1.52 | 1.43 | 6,788,400 | 5.61 | 5.33 | — |
| 13 ก.ค. 69 | 1.42 | 1.44 | +0.02 | +1.41% | 1.45 | 1.41 | 1,643,800 | 5.39 | 5.56 | — |
| 10 ก.ค. 69 | 1.42 | 1.42 | +0.01 | +0.71% | 1.44 | 1.41 | 1,246,000 | 5.31 | 5.63 | — |
| 09 ก.ค. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.44 | 1.40 | 1,115,400 | 5.28 | 5.67 | — |
| 08 ก.ค. 69 | 1.41 | 1.42 | 0.00 | 0.00% | 1.43 | 1.40 | 1,664,100 | 5.31 | 5.63 | — |
| 07 ก.ค. 69 | 1.42 | 1.42 | +0.01 | +0.71% | 1.43 | 1.41 | 396,800 | 5.31 | 5.63 | — |
| 06 ก.ค. 69 | 1.44 | 1.41 | -0.01 | -0.70% | 1.44 | 1.41 | 392,800 | 5.28 | 5.67 | — |
| 03 ก.ค. 69 | 1.43 | 1.42 | 0.00 | 0.00% | 1.46 | 1.41 | 1,123,000 | 5.31 | 5.63 | — |
| 02 ก.ค. 69 | 1.42 | 1.42 | 0.00 | 0.00% | 1.44 | 1.41 | 782,000 | 5.31 | 5.63 | — |
| 01 ก.ค. 69 | 1.45 | 1.42 | -0.01 | -0.70% | 1.45 | 1.40 | 2,943,700 | 5.31 | 5.63 | — |
| 30 มิ.ย. 69 | 1.45 | 1.43 | -0.02 | -1.38% | 1.45 | 1.43 | 567,500 | 5.35 | 5.59 | — |
| 29 มิ.ย. 69 | 1.41 | 1.45 | +0.02 | +1.40% | 1.45 | 1.41 | 577,200 | 5.43 | 5.52 | — |
| 26 มิ.ย. 69 | 1.45 | 1.43 | -0.01 | -0.69% | 1.45 | 1.41 | 1,548,600 | 5.35 | 5.59 | — |
| 25 มิ.ย. 69 | 1.57 | 1.44 | -0.11 | -7.10% | 1.57 | 1.40 | 7,418,600 | 5.39 | 5.56 | — |
| 24 มิ.ย. 69 | 1.56 | 1.55 | 0.00 | 0.00% | 1.56 | 1.52 | 214,300 | 5.80 | 5.16 | — |
| 23 มิ.ย. 69 | 1.57 | 1.55 | -0.01 | -0.64% | 1.57 | 1.55 | 314,500 | 5.80 | 5.16 | — |
| 22 มิ.ย. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.56 | 173,100 | 5.84 | 5.13 | — |
| 19 มิ.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 272,800 | 5.84 | 5.13 | — |
| 18 มิ.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.61 | 1.56 | 2,101,200 | 5.84 | 5.13 | — |
| 17 มิ.ย. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.56 | 1,051,700 | 5.84 | 5.13 | — |
| 16 มิ.ย. 69 | 1.58 | 1.56 | -0.01 | -0.64% | 1.60 | 1.56 | 610,000 | 5.84 | 5.13 | — |
| 15 มิ.ย. 69 | 1.60 | 1.57 | +0.01 | +0.64% | 1.60 | 1.56 | 910,000 | 5.88 | 5.10 | — |
| 12 มิ.ย. 69 | 1.56 | 1.56 | +0.01 | +0.65% | 1.57 | 1.55 | 130,000 | 5.84 | 5.13 | — |
| 11 มิ.ย. 69 | 1.54 | 1.55 | -0.01 | -0.64% | 1.57 | 1.53 | 160,000 | 5.80 | 5.16 | — |
| 10 มิ.ย. 69 | 1.56 | 1.56 | +0.02 | +1.30% | 1.56 | 1.51 | 260,000 | 5.84 | 5.13 | — |
| 09 มิ.ย. 69 | 1.56 | 1.54 | -0.02 | -1.28% | 1.59 | 1.53 | 700,000 | 5.76 | 5.19 | — |
| 08 มิ.ย. 69 | 1.58 | 1.56 | -0.02 | -1.27% | 1.59 | 1.56 | 560,000 | 5.84 | 5.13 | — |
| 05 มิ.ย. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.60 | 1.58 | 550,000 | 5.91 | 5.06 | — |
| 04 มิ.ย. 69 | 1.61 | 1.58 | -0.03 | -1.86% | 1.61 | 1.58 | 990,000 | 5.91 | 5.06 | — |
| 02 มิ.ย. 69 | 1.61 | 1.61 | -0.01 | -0.62% | 1.62 | 1.60 | 1,020,000 | 6.03 | 4.97 | — |
| 29 พ.ค. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.63 | 1.60 | 400,000 | 6.06 | 4.94 | — |
| 28 พ.ค. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.60 | 1,240,000 | 6.06 | 4.94 | — |
| 27 พ.ค. 69 | 1.62 | 1.62 | +0.01 | +0.62% | 1.65 | 1.61 | 1,100,000 | 6.06 | 4.94 | — |
| 26 พ.ค. 69 | 1.63 | 1.61 | -0.01 | -0.62% | 1.65 | 1.61 | 1,080,000 | 6.03 | 4.97 | — |
| 25 พ.ค. 69 | 1.63 | 1.62 | +0.02 | +1.25% | 1.64 | 1.59 | 1,670,000 | 6.06 | 4.94 | — |
| 22 พ.ค. 69 | 1.61 | 1.60 | +0.02 | +1.27% | 1.63 | 1.58 | 350,000 | 5.99 | 5.00 | — |
| 21 พ.ค. 69 | 1.60 | 1.58 | +0.02 | +1.28% | 1.66 | 1.58 | 2,840,000 | 5.91 | 5.06 | — |
| 20 พ.ค. 69 | 1.54 | 1.56 | +0.03 | +1.96% | 1.58 | 1.53 | 1,210,000 | 5.84 | 5.13 | — |
| 19 พ.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.55 | 1.53 | 190,000 | 5.73 | 5.23 | — |
| 18 พ.ค. 69 | 1.55 | 1.53 | -0.01 | -0.65% | 1.57 | 1.52 | 700,000 | 5.73 | 5.23 | — |
| 15 พ.ค. 69 | 1.59 | 1.54 | +0.05 | +3.36% | 1.61 | 1.54 | 4,640,000 | 5.76 | 5.19 | — |
| 14 พ.ค. 69 | 1.46 | 1.49 | +0.03 | +2.05% | 1.49 | 1.45 | 446,900 | 7.18 | 5.37 | — |
| 13 พ.ค. 69 | 1.49 | 1.46 | -0.02 | -1.35% | 1.49 | 1.45 | 753,700 | 7.04 | 5.48 | — |
| 12 พ.ค. 69 | 1.45 | 1.48 | +0.04 | +2.78% | 1.54 | 1.43 | 6,988,200 | 7.13 | 5.41 | — |
| 11 พ.ค. 69 | 1.41 | 1.44 | +0.03 | +2.13% | 1.45 | 1.39 | 549,800 | 6.94 | 5.56 | — |
| 08 พ.ค. 69 | 1.47 | 1.41 | -0.02 | -1.40% | 1.47 | 1.41 | 931,600 | 6.79 | 5.67 | — |
| 07 พ.ค. 69 | 1.36 | 1.43 | +0.08 | +5.93% | 1.53 | 1.36 | 3,265,700 | 6.89 | 5.59 | — |
| 06 พ.ค. 69 | 1.37 | 1.35 | -0.01 | -0.74% | 1.37 | 1.35 | 254,400 | 6.51 | 5.93 | — |
| 05 พ.ค. 69 | 1.39 | 1.36 | +0.06 | +4.62% | 1.39 | 1.32 | 868,000 | 6.55 | 5.88 | — |
| 30 เม.ย. 69 | 1.31 | 1.30 | 0.00 | 0.00% | 1.31 | 1.30 | 130,600 | 6.26 | 6.15 | — |
| 29 เม.ย. 69 | 1.31 | 1.30 | 0.00 | 0.00% | 1.32 | 1.30 | 41,500 | 6.26 | 6.15 | — |
| 28 เม.ย. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.31 | 1.30 | 37,500 | 6.26 | 6.15 | — |
| 27 เม.ย. 69 | 1.31 | 1.30 | -0.02 | -1.52% | 1.32 | 1.30 | 277,100 | 6.26 | 6.15 | — |
| 24 เม.ย. 69 | 1.32 | 1.32 | +0.01 | +0.76% | 1.32 | 1.30 | 62,100 | 6.36 | 6.06 | — |
| 23 เม.ย. 69 | 1.31 | 1.31 | -0.01 | -0.76% | 1.32 | 1.30 | 152,400 | 6.31 | 6.11 | — |
| 22 เม.ย. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.32 | 1.31 | 156,000 | 6.36 | 6.06 | — |
| 21 เม.ย. 69 | 1.30 | 1.32 | 0.00 | 0.00% | 1.32 | 1.30 | 49,000 | 6.36 | 6.06 | — |
| 20 เม.ย. 69 | 1.33 | 1.32 | -0.01 | -0.75% | 1.33 | 1.30 | 601,900 | 6.36 | 6.06 | — |
| 17 เม.ย. 69 | 1.32 | 1.33 | -0.01 | -0.75% | 1.33 | 1.30 | 194,700 | 6.41 | 6.02 | — |
| 10 เม.ย. 69 | 1.33 | 1.34 | 0.00 | 0.00% | 1.34 | 1.31 | 747,500 | 6.46 | 5.97 | — |
| 09 เม.ย. 69 | 1.33 | 1.34 | 0.00 | 0.00% | 1.34 | 1.31 | 476,200 | 6.46 | 5.97 | — |
| 08 เม.ย. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.30 | 876,100 | 6.46 | 5.97 | — |
| 07 เม.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.32 | 329,600 | 6.51 | 5.93 | — |
| 03 เม.ย. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.36 | 1.34 | 171,900 | 6.51 | 5.93 | — |
| 02 เม.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.36 | 1.34 | 387,700 | 6.46 | 5.97 | — |
| 01 เม.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.37 | 1.34 | 279,500 | 6.46 | 5.97 | — |
| 31 มี.ค. 69 | 1.30 | 1.34 | -0.01 | -0.74% | 1.34 | 1.30 | 104,000 | 6.46 | 5.97 | — |
| 30 มี.ค. 69 | 1.29 | 1.35 | 0.00 | 0.00% | 1.35 | 1.29 | 221,600 | 6.51 | 5.93 | — |
| 27 มี.ค. 69 | 1.32 | 1.35 | +0.04 | +3.05% | 1.35 | 1.32 | 95,800 | 6.51 | 5.93 | — |
| 26 มี.ค. 69 | 1.32 | 1.31 | -0.04 | -2.96% | 1.34 | 1.31 | 309,500 | 6.31 | 6.11 | — |
| 25 มี.ค. 69 | 1.32 | 1.35 | +0.02 | +1.50% | 1.35 | 1.32 | 60,700 | 6.51 | 5.93 | — |
| 24 มี.ค. 69 | 1.33 | 1.33 | -0.01 | -0.75% | 1.35 | 1.33 | 252,700 | 6.41 | 6.02 | — |
| 23 มี.ค. 69 | 1.33 | 1.34 | -0.03 | -2.19% | 1.37 | 1.32 | 476,500 | 6.46 | 5.97 | — |
| 20 มี.ค. 69 | 1.35 | 1.37 | +0.03 | +2.24% | 1.37 | 1.34 | 239,900 | 6.60 | 5.84 | — |
| 19 มี.ค. 69 | 1.38 | 1.34 | -0.04 | -2.90% | 1.38 | 1.34 | 437,400 | 6.46 | 5.97 | — |
| 18 มี.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.40 | 1.37 | 322,800 | 6.65 | 5.80 | — |
| 17 มี.ค. 69 | 1.38 | 1.39 | +0.02 | +1.46% | 1.41 | 1.37 | 615,900 | 6.70 | 5.76 | — |
| 16 มี.ค. 69 | 1.36 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 141,500 | 6.60 | 5.84 | — |
| 13 มี.ค. 69 | 1.37 | 1.37 | -0.01 | -0.72% | 1.39 | 1.34 | 749,800 | 6.60 | 5.84 | — |
| 12 มี.ค. 69 | 1.37 | 1.38 | +0.01 | +0.73% | 1.40 | 1.36 | 151,600 | 6.65 | 5.80 | — |
| 11 มี.ค. 69 | 1.37 | 1.37 | -0.05 | -3.52% | 1.38 | 1.36 | 314,000 | 6.60 | 5.84 | — |
| 10 มี.ค. 69 | 1.41 | 1.42 | +0.01 | +0.71% | 1.44 | 1.40 | 766,800 | 6.84 | 5.63 | — |
| 09 มี.ค. 69 | 1.38 | 1.41 | -0.02 | -1.40% | 1.43 | 1.37 | 600,900 | 6.79 | 5.67 | — |
| 06 มี.ค. 69 | 1.42 | 1.43 | +0.02 | +1.42% | 1.44 | 1.40 | 392,600 | 6.89 | 5.59 | — |
| 05 มี.ค. 69 | 1.48 | 1.41 | -0.04 | -2.76% | 1.51 | 1.39 | 2,294,900 | 6.79 | 5.67 | — |
| 04 มี.ค. 69 | 1.43 | 1.45 | -0.05 | -3.33% | 1.48 | 1.42 | 1,215,900 | 6.99 | 5.52 | — |
| 02 มี.ค. 69 | 1.51 | 1.50 | -0.05 | -3.23% | 1.54 | 1.48 | 1,213,200 | 7.23 | 5.33 | — |
| 27 ก.พ. 69 | 1.58 | 1.55 | -0.04 | -2.52% | 1.60 | 1.54 | 4,170,100 | 7.47 | 5.16 | — |
| 26 ก.พ. 69 | 1.60 | 1.59 | +0.20 | +14.39% | 1.67 | 1.51 | 17,941,200 | 7.66 | 5.03 | — |
| 25 ก.พ. 69 | 1.38 | 1.39 | +0.03 | +2.21% | 1.39 | 1.36 | 638,800 | 15.12 | 2.16 | — |
| 24 ก.พ. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.40 | 1.35 | 1,825,800 | 14.80 | 2.21 | — |
| 23 ก.พ. 69 | 1.32 | 1.35 | 0.00 | 0.00% | 1.39 | 1.32 | 252,900 | 14.69 | 2.22 | — |
| 20 ก.พ. 69 | 1.32 | 1.35 | +0.02 | +1.50% | 1.36 | 1.31 | 883,100 | 14.69 | 2.22 | — |
| 19 ก.พ. 69 | 1.38 | 1.33 | -0.02 | -1.48% | 1.38 | 1.33 | 1,102,600 | 14.47 | 2.26 | — |
| 18 ก.พ. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.36 | 1.33 | 506,000 | 14.69 | 2.22 | — |
| 17 ก.พ. 69 | 1.34 | 1.34 | +0.03 | +2.29% | 1.36 | 1.29 | 1,112,900 | 14.58 | 2.24 | — |
| 16 ก.พ. 69 | 1.29 | 1.31 | +0.02 | +1.55% | 1.34 | 1.28 | 912,000 | 14.25 | 2.29 | — |
| 13 ก.พ. 69 | 1.25 | 1.29 | +0.03 | +2.38% | 1.29 | 1.25 | 1,867,100 | 14.04 | 2.33 | — |
| 12 ก.พ. 69 | 1.26 | 1.26 | +0.01 | +0.80% | 1.26 | 1.25 | 159,900 | 13.71 | 2.38 | — |
| 11 ก.พ. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.27 | 1.25 | 110,500 | 13.60 | 2.40 | — |
| 10 ก.พ. 69 | 1.25 | 1.26 | +0.01 | +0.80% | 1.26 | 1.21 | 386,400 | 13.71 | 2.38 | — |
| 09 ก.พ. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.26 | 1.24 | 102,800 | 13.60 | 2.40 | — |
| 06 ก.พ. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.26 | 1.24 | 453,300 | 13.60 | 2.40 | — |
| 05 ก.พ. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.26 | 1.25 | 306,500 | 13.60 | 2.40 | — |
| 04 ก.พ. 69 | 1.26 | 1.26 | 0.00 | 0.00% | 1.26 | 1.23 | 65,500 | 13.71 | 2.38 | — |
| 03 ก.พ. 69 | 1.26 | 1.26 | +0.01 | +0.80% | 1.26 | 1.24 | 20,800 | 13.71 | 2.38 | — |
| 02 ก.พ. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.25 | 1.24 | 9,000 | 13.60 | 2.40 | — |
| 30 ม.ค. 69 | 1.24 | 1.25 | +0.01 | +0.81% | 1.25 | 1.24 | 39,400 | 13.60 | 2.40 | — |
| 29 ม.ค. 69 | 1.25 | 1.24 | -0.01 | -0.80% | 1.26 | 1.24 | 266,100 | 13.49 | 2.42 | — |
| 28 ม.ค. 69 | 1.23 | 1.25 | +0.02 | +1.63% | 1.27 | 1.21 | 76,800 | 13.60 | 2.40 | — |
| 27 ม.ค. 69 | 1.26 | 1.23 | -0.04 | -3.15% | 1.26 | 1.23 | 129,300 | 13.38 | 2.44 | — |
| 26 ม.ค. 69 | 1.27 | 1.27 | +0.01 | +0.79% | 1.27 | 1.26 | 42,500 | 13.82 | 2.36 | — |
| 23 ม.ค. 69 | 1.25 | 1.26 | 0.00 | 0.00% | 1.26 | 1.24 | 81,200 | 13.71 | 2.38 | — |
| 22 ม.ค. 69 | 1.26 | 1.26 | -0.01 | -0.79% | 1.26 | 1.23 | 58,400 | 13.71 | 2.38 | — |
| 21 ม.ค. 69 | 1.28 | 1.27 | +0.01 | +0.79% | 1.28 | 1.24 | 237,000 | 13.82 | 2.36 | — |
| 20 ม.ค. 69 | 1.22 | 1.26 | +0.03 | +2.44% | 1.26 | 1.22 | 93,000 | 13.71 | 2.38 | — |
| 19 ม.ค. 69 | 1.21 | 1.23 | +0.01 | +0.82% | 1.23 | 1.20 | 252,300 | 13.38 | 2.44 | — |