บริษัท เอ็ม บี เค จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
19.80
0.20 (1.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
16.60
/
สูงสุด
24.50
16.60
24.50
ราคาปัจจุบัน 19.80 ·
อยู่ที่ 41% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MBK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 ต.ค. 69 | 20.00 | 19.80 | -0.20 | -1.00% | 20.10 | 19.30 | 3,614,400 | 8.38 | 5.56 | — |
| 02 ต.ค. 69 | 19.60 | 20.00 | +0.50 | +2.56% | 20.00 | 19.50 | 1,458,000 | 8.47 | 5.50 | — |
| 01 ต.ค. 69 | 19.70 | 19.50 | -0.10 | -0.51% | 19.90 | 19.30 | 2,746,700 | 8.25 | 5.64 | — |
| 30 ก.ย. 69 | 20.60 | 19.60 | -0.90 | -4.39% | 20.60 | 19.60 | 6,051,000 | 8.30 | 5.61 | — |
| 29 ก.ย. 69 | 20.50 | 20.50 | +0.10 | +0.49% | 20.50 | 20.30 | 1,026,700 | 8.68 | 5.37 | — |
| 28 ก.ย. 69 | 20.40 | 20.40 | -0.10 | -0.49% | 20.50 | 20.10 | 1,752,700 | 8.64 | 5.39 | — |
| 25 ก.ย. 69 | 20.40 | 20.50 | +0.10 | +0.49% | 20.70 | 20.30 | 2,641,900 | 8.68 | 5.37 | — |
| 24 ก.ย. 69 | 20.80 | 20.40 | -0.50 | -2.39% | 20.90 | 20.30 | 6,599,500 | 8.64 | 5.39 | — |
| 23 ก.ย. 69 | 21.20 | 20.90 | -0.40 | -1.88% | 21.30 | 20.80 | 2,559,100 | 8.85 | 5.26 | — |
| 22 ก.ย. 69 | 21.30 | 21.30 | +0.10 | +0.47% | 21.50 | 21.10 | 3,260,100 | 9.02 | 5.16 | — |
| 21 ก.ย. 69 | 21.70 | 21.20 | -0.40 | -1.85% | 21.70 | 21.20 | 2,902,600 | 8.97 | 5.19 | — |
| 18 ก.ย. 69 | 21.70 | 21.60 | -0.20 | -0.92% | 21.70 | 21.20 | 3,151,200 | 9.14 | 5.09 | — |
| 17 ก.ย. 69 | 21.10 | 21.80 | +0.80 | +3.81% | 21.90 | 21.10 | 5,277,300 | 9.23 | 5.05 | — |
| 16 ก.ย. 69 | 21.50 | 21.00 | -1.20 | -5.41% | 21.70 | 21.00 | 4,787,900 | 8.89 | 5.24 | — |
| 15 ก.ย. 69 | 22.20 | 22.20 | +0.10 | +0.45% | 22.40 | 22.10 | 2,974,800 | 9.40 | 4.95 | — |
| 14 ก.ย. 69 | 22.10 | 22.10 | 0.00 | 0.00% | 22.30 | 22.00 | 3,401,800 | 9.36 | 4.98 | — |
| 11 ก.ย. 69 | 22.00 | 22.10 | +0.20 | +0.91% | 22.10 | 21.80 | 2,056,900 | 9.36 | 4.98 | — |
| 10 ก.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 22.10 | 21.80 | 2,026,000 | 9.27 | 5.02 | — |
| 09 ก.ย. 69 | 22.20 | 21.90 | -0.10 | -0.45% | 22.20 | 21.90 | 2,238,000 | 9.27 | 5.02 | — |
| 08 ก.ย. 69 | 22.20 | 22.00 | -0.20 | -0.90% | 22.30 | 21.90 | 3,318,800 | 9.31 | 5.00 | — |
| 07 ก.ย. 69 | 22.00 | 22.20 | +0.30 | +1.37% | 22.20 | 21.90 | 2,411,200 | 9.40 | 4.95 | — |
| 04 ก.ย. 69 | 22.00 | 21.90 | 0.00 | 0.00% | 22.20 | 21.80 | 2,172,100 | 9.27 | 5.02 | — |
| 03 ก.ย. 69 | 21.90 | 21.90 | +0.20 | +0.92% | 22.10 | 21.70 | 2,958,300 | 9.27 | 5.02 | — |
| 02 ก.ย. 69 | 21.40 | 21.70 | +0.20 | +0.93% | 21.90 | 21.40 | 2,077,700 | 9.19 | 5.07 | — |
| 01 ก.ย. 69 | 22.10 | 21.50 | -0.70 | -3.15% | 22.10 | 21.50 | 2,388,700 | 9.10 | 5.12 | — |
| 31 ส.ค. 69 | 21.90 | 22.20 | +0.10 | +0.45% | 22.20 | 21.80 | 1,717,100 | 9.40 | 4.95 | — |
| 28 ส.ค. 69 | 22.20 | 22.10 | -0.20 | -0.90% | 22.30 | 21.90 | 1,255,600 | 9.36 | 4.98 | — |
| 27 ส.ค. 69 | 22.50 | 22.30 | -0.10 | -0.45% | 22.50 | 22.20 | 989,900 | 9.44 | 4.93 | — |
| 26 ส.ค. 69 | 22.50 | 22.40 | +0.10 | +0.45% | 22.50 | 22.30 | 1,569,000 | 9.48 | 4.91 | — |
| 25 ส.ค. 69 | 22.50 | 22.30 | -0.30 | -1.33% | 22.60 | 22.30 | 782,700 | 9.44 | 4.93 | — |
| 24 ส.ค. 69 | 22.50 | 22.60 | -0.10 | -0.44% | 22.60 | 22.10 | 2,287,200 | 9.57 | 4.87 | — |
| 21 ส.ค. 69 | 22.50 | 22.70 | +0.20 | +0.89% | 22.80 | 22.10 | 4,699,600 | 9.61 | 4.85 | — |
| 20 ส.ค. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.90 | 22.50 | 2,052,300 | 9.52 | 4.89 | — |
| 19 ส.ค. 69 | 22.80 | 22.60 | -0.30 | -1.31% | 23.10 | 22.60 | 1,320,300 | 9.57 | 4.87 | — |
| 18 ส.ค. 69 | 22.90 | 22.90 | -0.10 | -0.43% | 23.20 | 22.70 | 2,487,500 | 9.69 | 4.80 | — |
| 17 ส.ค. 69 | 23.30 | 23.00 | -0.30 | -1.29% | 23.70 | 22.90 | 2,344,100 | 9.74 | 4.78 | — |
| 14 ส.ค. 69 | 23.40 | 23.30 | -0.30 | -1.27% | 23.50 | 22.80 | 8,420,700 | 9.86 | 4.72 | — |
| 13 ส.ค. 69 | 23.60 | 23.60 | +0.10 | +0.43% | 23.80 | 23.40 | 1,678,700 | 10.35 | 4.66 | — |
| 11 ส.ค. 69 | 23.70 | 23.50 | 0.00 | 0.00% | 23.90 | 23.30 | 2,424,400 | 10.30 | 4.68 | — |
| 10 ส.ค. 69 | 23.90 | 23.50 | -0.30 | -1.26% | 23.90 | 23.30 | 1,824,900 | 10.30 | 4.68 | — |
| 07 ส.ค. 69 | 24.20 | 23.80 | -0.40 | -1.65% | 24.40 | 23.50 | 2,237,700 | 10.43 | 4.62 | — |
| 06 ส.ค. 69 | 23.90 | 24.20 | +0.30 | +1.26% | 24.50 | 23.90 | 3,993,600 | 10.61 | 4.55 | — |
| 05 ส.ค. 69 | 23.20 | 23.90 | +0.80 | +3.46% | 24.00 | 23.10 | 3,932,100 | 10.48 | 4.60 | — |
| 04 ส.ค. 69 | 23.20 | 23.10 | -0.20 | -0.86% | 23.30 | 23.00 | 2,034,100 | 10.13 | 4.76 | — |
| 03 ส.ค. 69 | 22.80 | 23.30 | +0.70 | +3.10% | 23.30 | 22.60 | 2,648,500 | 10.22 | 4.72 | — |
| 31 ก.ค. 69 | 22.10 | 22.60 | +0.50 | +2.26% | 23.00 | 22.10 | 3,299,800 | 9.91 | 4.87 | — |
| 30 ก.ค. 69 | 21.60 | 22.10 | +0.50 | +2.31% | 22.10 | 21.40 | 2,095,600 | 9.69 | 4.98 | — |
| 27 ก.ค. 69 | 21.50 | 21.60 | +0.10 | +0.47% | 21.90 | 21.50 | 1,355,700 | 9.47 | 5.09 | — |
| 24 ก.ค. 69 | 21.10 | 21.50 | +0.20 | +0.94% | 21.50 | 21.00 | 2,284,600 | 9.43 | 5.12 | — |
| 23 ก.ค. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.60 | 21.20 | 1,294,300 | 9.34 | 5.16 | — |
| 22 ก.ค. 69 | 21.80 | 21.30 | -0.50 | -2.29% | 21.80 | 21.10 | 2,155,200 | 9.34 | 5.16 | — |
| 21 ก.ค. 69 | 22.00 | 21.80 | -0.10 | -0.46% | 22.10 | 21.60 | 1,323,400 | 9.56 | 5.05 | — |
| 20 ก.ค. 69 | 21.60 | 21.90 | +0.30 | +1.39% | 22.00 | 21.40 | 814,700 | 9.60 | 5.02 | — |
| 17 ก.ค. 69 | 21.70 | 21.60 | -0.10 | -0.46% | 21.80 | 21.30 | 1,971,600 | 9.47 | 5.09 | — |
| 16 ก.ค. 69 | 21.80 | 21.70 | -0.20 | -0.91% | 22.20 | 21.70 | 2,938,200 | 9.51 | 5.07 | — |
| 15 ก.ค. 69 | 21.20 | 21.90 | +0.70 | +3.30% | 21.90 | 21.20 | 2,426,200 | 9.60 | 5.02 | — |
| 14 ก.ค. 69 | 20.60 | 21.20 | +0.30 | +1.44% | 21.60 | 20.60 | 3,711,000 | 9.30 | 5.19 | — |
| 13 ก.ค. 69 | 20.40 | 20.90 | +0.60 | +2.96% | 20.90 | 20.30 | 3,234,300 | 9.16 | 5.26 | — |
| 10 ก.ค. 69 | 20.00 | 20.30 | +0.30 | +1.50% | 20.50 | 19.90 | 2,494,900 | 8.90 | 5.42 | — |
| 09 ก.ค. 69 | 19.70 | 20.00 | +0.30 | +1.52% | 20.10 | 19.60 | 1,516,200 | 8.77 | 5.50 | — |
| 08 ก.ค. 69 | 19.90 | 19.70 | -0.40 | -1.99% | 20.30 | 19.60 | 3,430,800 | 8.64 | 5.58 | — |
| 07 ก.ค. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.20 | 19.80 | 1,503,800 | 8.81 | 5.47 | — |
| 06 ก.ค. 69 | 20.00 | 20.10 | +0.10 | +0.50% | 20.10 | 19.90 | 1,292,900 | 8.81 | 5.47 | — |
| 03 ก.ค. 69 | 19.80 | 20.00 | +0.30 | +1.52% | 20.10 | 19.60 | 2,869,300 | 8.77 | 5.50 | — |
| 02 ก.ค. 69 | 19.30 | 19.70 | +0.40 | +2.07% | 19.80 | 19.30 | 2,290,800 | 8.64 | 5.58 | — |
| 01 ก.ค. 69 | 19.20 | 19.30 | 0.00 | 0.00% | 19.50 | 19.20 | 1,323,200 | 8.46 | 5.70 | — |
| 30 มิ.ย. 69 | 19.20 | 19.30 | +0.10 | +0.52% | 19.50 | 19.20 | 1,418,000 | 8.46 | 5.70 | — |
| 29 มิ.ย. 69 | 19.30 | 19.20 | 0.00 | 0.00% | 19.40 | 19.10 | 648,000 | 8.42 | 5.73 | — |
| 26 มิ.ย. 69 | 19.10 | 19.20 | +0.10 | +0.52% | 19.30 | 19.00 | 634,900 | 8.42 | 5.73 | — |
| 25 มิ.ย. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.20 | 18.90 | 926,400 | 8.37 | 5.76 | — |
| 24 มิ.ย. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.10 | 18.80 | 535,400 | 8.33 | 5.79 | — |
| 23 มิ.ย. 69 | 19.10 | 18.80 | -0.30 | -1.57% | 19.20 | 18.80 | 2,097,400 | 8.24 | 5.85 | — |
| 22 มิ.ย. 69 | 19.40 | 19.10 | -0.30 | -1.55% | 19.40 | 19.10 | 1,032,600 | 8.37 | 5.76 | — |
| 19 มิ.ย. 69 | 19.30 | 19.40 | +0.20 | +1.04% | 19.60 | 19.30 | 4,151,200 | 8.51 | 5.67 | — |
| 18 มิ.ย. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.30 | 19.00 | 1,000,300 | 8.42 | 5.73 | — |
| 17 มิ.ย. 69 | 18.70 | 19.00 | +0.30 | +1.60% | 19.30 | 18.70 | 1,991,400 | 8.33 | 5.79 | — |
| 16 มิ.ย. 69 | 18.70 | 18.70 | 0.00 | 0.00% | 18.90 | 18.60 | 1,580,000 | 8.20 | 5.88 | — |
| 15 มิ.ย. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 18.80 | 18.60 | 530,000 | 8.20 | 5.88 | — |
| 12 มิ.ย. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.70 | 18.50 | 250,000 | 8.16 | 5.91 | — |
| 11 มิ.ย. 69 | 18.70 | 18.50 | -0.10 | -0.54% | 18.70 | 18.40 | 1,000,000 | 8.11 | 5.95 | — |
| 10 มิ.ย. 69 | 18.50 | 18.60 | 0.00 | 0.00% | 18.70 | 18.50 | 570,000 | 8.16 | 5.91 | — |
| 09 มิ.ย. 69 | 18.80 | 18.60 | -0.20 | -1.06% | 18.90 | 18.50 | 780,000 | 8.16 | 5.91 | — |
| 08 มิ.ย. 69 | 18.60 | 18.80 | +0.30 | +1.62% | 18.90 | 18.60 | 1,860,000 | 8.24 | 5.85 | — |
| 05 มิ.ย. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.80 | 18.50 | 430,000 | 8.11 | 5.95 | — |
| 04 มิ.ย. 69 | 18.80 | 18.70 | 0.00 | 0.00% | 18.80 | 18.50 | 1,240,000 | 8.20 | 5.88 | — |
| 02 มิ.ย. 69 | 18.60 | 18.70 | +0.10 | +0.54% | 18.90 | 18.30 | 2,220,000 | 8.20 | 5.88 | — |
| 29 พ.ค. 69 | 18.40 | 18.60 | +0.20 | +1.09% | 18.80 | 18.30 | 1,890,000 | 8.16 | 5.91 | — |
| 28 พ.ค. 69 | 18.50 | 18.40 | -0.20 | -1.08% | 18.60 | 18.40 | 820,000 | 8.07 | 5.98 | — |
| 27 พ.ค. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.70 | 18.30 | 970,000 | 8.16 | 5.91 | — |
| 26 พ.ค. 69 | 18.70 | 18.50 | -0.10 | -0.54% | 18.70 | 18.50 | 510,000 | 8.11 | 5.95 | — |
| 25 พ.ค. 69 | 18.30 | 18.60 | +0.30 | +1.64% | 18.70 | 18.30 | 1,740,000 | 8.16 | 5.91 | — |
| 22 พ.ค. 69 | 18.50 | 18.30 | 0.00 | 0.00% | 18.50 | 18.20 | 590,000 | 8.02 | 6.01 | — |
| 21 พ.ค. 69 | 18.30 | 18.30 | +0.10 | +0.55% | 18.50 | 18.20 | 770,000 | 8.02 | 6.01 | — |
| 20 พ.ค. 69 | 18.40 | 18.20 | -0.10 | -0.55% | 18.40 | 18.10 | 1,230,000 | 7.98 | 6.04 | — |
| 19 พ.ค. 69 | 18.00 | 18.30 | +0.30 | +1.67% | 18.50 | 18.00 | 2,760,000 | 8.02 | 6.01 | — |
| 18 พ.ค. 69 | 18.20 | 18.00 | -0.10 | -0.55% | 18.20 | 18.00 | 2,600,000 | 7.89 | 6.11 | — |
| 15 พ.ค. 69 | 17.70 | 18.10 | +0.70 | +4.02% | 18.30 | 17.60 | 6,440,000 | 7.94 | 6.08 | — |
| 14 พ.ค. 69 | 17.20 | 17.40 | +0.20 | +1.16% | 17.50 | 17.10 | 1,191,800 | 8.06 | 6.32 | — |
| 13 พ.ค. 69 | 17.30 | 17.20 | -0.10 | -0.58% | 17.30 | 17.10 | 899,100 | 7.96 | 6.40 | — |
| 12 พ.ค. 69 | 17.10 | 17.30 | +0.20 | +1.17% | 17.50 | 17.10 | 1,690,300 | 8.01 | 6.36 | — |
| 11 พ.ค. 69 | 17.20 | 17.10 | -0.10 | -0.58% | 17.20 | 17.00 | 521,000 | 7.92 | 6.43 | — |
| 08 พ.ค. 69 | 17.20 | 17.20 | -0.10 | -0.58% | 17.30 | 17.10 | 1,138,600 | 7.96 | 6.40 | — |
| 07 พ.ค. 69 | 16.90 | 17.30 | +0.40 | +2.37% | 17.40 | 16.90 | 2,068,200 | 8.01 | 6.36 | — |
| 06 พ.ค. 69 | 16.70 | 16.90 | +0.10 | +0.60% | 17.00 | 16.70 | 2,811,200 | 7.82 | 6.51 | — |
| 05 พ.ค. 69 | 16.90 | 16.80 | -0.20 | -1.18% | 17.00 | 16.60 | 2,984,900 | 7.78 | 6.55 | — |
| 30 เม.ย. 69 | 17.10 | 17.00 | -0.10 | -0.58% | 17.10 | 16.90 | 1,244,200 | 7.87 | 6.47 | — |
| 29 เม.ย. 69 | 17.00 | 17.10 | +0.10 | +0.59% | 17.20 | 16.90 | 620,600 | 7.92 | 6.43 | — |
| 28 เม.ย. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.10 | 16.80 | 861,100 | 7.87 | 6.47 | — |
| 27 เม.ย. 69 | 17.00 | 16.90 | -0.10 | -0.59% | 17.10 | 16.90 | 596,500 | 7.82 | 6.51 | — |
| 24 เม.ย. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.10 | 16.90 | 1,106,600 | 7.87 | 6.47 | — |
| 23 เม.ย. 69 | 17.20 | 17.00 | -0.20 | -1.16% | 17.20 | 17.00 | 814,500 | 7.87 | 6.47 | — |
| 22 เม.ย. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.40 | 17.10 | 890,500 | 7.96 | 6.40 | — |
| 21 เม.ย. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.30 | 17.10 | 1,028,600 | 7.96 | 6.40 | — |
| 20 เม.ย. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.20 | 17.10 | 608,700 | 7.96 | 6.40 | — |
| 17 เม.ย. 69 | 17.40 | 17.20 | -0.20 | -1.15% | 17.40 | 17.10 | 566,600 | 7.96 | 6.40 | — |
| 10 เม.ย. 69 | 17.20 | 17.40 | +0.20 | +1.16% | 17.40 | 17.10 | 1,465,700 | 8.06 | 6.32 | — |
| 09 เม.ย. 69 | 17.50 | 17.20 | -0.30 | -1.71% | 17.50 | 17.10 | 822,400 | 7.96 | 6.40 | — |
| 08 เม.ย. 69 | 17.40 | 17.50 | +0.40 | +2.34% | 17.70 | 17.40 | 2,230,200 | 8.10 | 6.29 | — |
| 07 เม.ย. 69 | 17.20 | 17.10 | -0.20 | -1.16% | 17.20 | 17.00 | 1,081,100 | 7.92 | 6.43 | — |
| 03 เม.ย. 69 | 17.40 | 17.30 | -0.10 | -0.57% | 17.50 | 17.10 | 1,057,700 | 8.01 | 6.36 | — |
| 02 เม.ย. 69 | 17.30 | 17.40 | 0.00 | 0.00% | 17.60 | 17.20 | 1,256,400 | 8.06 | 6.32 | — |
| 01 เม.ย. 69 | 17.40 | 17.40 | +0.20 | +1.16% | 17.50 | 17.30 | 1,517,000 | 8.06 | 6.32 | — |
| 31 มี.ค. 69 | 17.00 | 17.20 | +0.10 | +0.58% | 17.30 | 17.00 | 1,073,500 | 7.96 | 6.40 | — |
| 30 มี.ค. 69 | 16.90 | 17.10 | +0.20 | +1.18% | 17.10 | 16.80 | 813,400 | 7.92 | 6.43 | — |
| 27 มี.ค. 69 | 17.00 | 16.90 | 0.00 | 0.00% | 17.20 | 16.80 | 1,108,600 | 7.82 | 6.51 | — |
| 26 มี.ค. 69 | 17.20 | 16.90 | -0.40 | -2.31% | 17.20 | 16.90 | 982,400 | 7.82 | 6.51 | — |
| 25 มี.ค. 69 | 17.10 | 17.30 | +0.40 | +2.37% | 17.40 | 17.00 | 1,344,900 | 8.01 | 6.36 | — |
| 24 มี.ค. 69 | 17.00 | 16.90 | +0.10 | +0.60% | 17.00 | 16.80 | 901,700 | 7.82 | 6.51 | — |
| 23 มี.ค. 69 | 17.20 | 16.80 | -0.70 | -4.00% | 17.30 | 16.70 | 2,977,300 | 7.78 | 6.55 | — |
| 20 มี.ค. 69 | 17.20 | 17.50 | +0.40 | +2.34% | 17.50 | 17.10 | 1,491,200 | 8.10 | 6.29 | — |
| 19 มี.ค. 69 | 17.50 | 17.10 | -0.40 | -2.29% | 17.50 | 17.00 | 1,754,900 | 7.92 | 6.43 | — |
| 18 มี.ค. 69 | 17.50 | 17.50 | +0.10 | +0.57% | 17.60 | 17.40 | 1,292,600 | 8.10 | 6.29 | — |
| 17 มี.ค. 69 | 17.20 | 17.40 | -0.30 | -1.69% | 17.50 | 17.10 | 2,745,400 | 8.06 | 6.32 | — |
| 16 มี.ค. 69 | 18.00 | 17.70 | -0.30 | -1.67% | 18.10 | 17.60 | 6,010,100 | 8.33 | 6.11 | — |
| 13 มี.ค. 69 | 18.30 | 18.00 | -0.30 | -1.64% | 18.30 | 17.90 | 2,578,600 | 8.33 | 6.11 | — |
| 12 มี.ค. 69 | 18.40 | 18.30 | -0.10 | -0.54% | 18.40 | 17.90 | 3,764,800 | 8.47 | 6.01 | — |
| 11 มี.ค. 69 | 18.60 | 18.40 | 0.00 | 0.00% | 18.70 | 18.40 | 800,600 | 8.52 | 5.98 | — |
| 10 มี.ค. 69 | 18.50 | 18.40 | +0.10 | +0.55% | 18.50 | 18.30 | 914,200 | 8.52 | 5.98 | — |
| 09 มี.ค. 69 | 18.00 | 18.30 | -0.30 | -1.61% | 18.40 | 17.80 | 2,164,100 | 8.47 | 6.01 | — |
| 06 มี.ค. 69 | 18.60 | 18.60 | -0.10 | -0.53% | 18.70 | 18.40 | 1,167,600 | 8.61 | 5.91 | — |
| 05 มี.ค. 69 | 18.90 | 18.70 | 0.00 | 0.00% | 19.00 | 18.30 | 2,346,500 | 8.66 | 5.88 | — |
| 04 มี.ค. 69 | 19.00 | 18.70 | -0.70 | -3.61% | 19.00 | 17.80 | 4,971,400 | 8.66 | 5.88 | — |
| 02 มี.ค. 69 | 20.10 | 19.40 | -1.10 | -5.37% | 20.20 | 19.30 | 4,577,400 | 8.98 | 5.67 | — |
| 27 ก.พ. 69 | 20.10 | 20.50 | +0.60 | +3.02% | 20.80 | 20.10 | 9,864,600 | 9.49 | 5.37 | — |
| 26 ก.พ. 69 | 19.50 | 19.90 | +0.50 | +2.58% | 20.20 | 19.40 | 4,873,400 | 10.53 | 4.76 | — |
| 25 ก.พ. 69 | 19.50 | 19.40 | -0.10 | -0.51% | 19.50 | 19.20 | 1,868,000 | 10.26 | 4.88 | — |
| 24 ก.พ. 69 | 19.00 | 19.50 | +0.40 | +2.09% | 19.50 | 18.90 | 1,672,400 | 10.31 | 4.86 | — |
| 23 ก.พ. 69 | 19.10 | 19.10 | 0.00 | 0.00% | 19.30 | 18.80 | 2,974,000 | 10.10 | 4.96 | — |
| 20 ก.พ. 69 | 19.30 | 19.10 | -0.10 | -0.52% | 19.30 | 18.90 | 1,923,100 | 10.10 | 4.96 | — |
| 19 ก.พ. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.50 | 19.10 | 2,594,200 | 10.15 | 4.93 | — |
| 18 ก.พ. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.20 | 18.90 | 1,856,700 | 10.15 | 4.93 | — |
| 17 ก.พ. 69 | 18.70 | 19.00 | +0.20 | +1.06% | 19.10 | 18.70 | 1,360,200 | 10.05 | 4.98 | — |
| 16 ก.พ. 69 | 18.60 | 18.80 | +0.10 | +0.53% | 19.00 | 18.60 | 1,512,500 | 9.94 | 5.04 | — |
| 13 ก.พ. 69 | 18.70 | 18.70 | -0.10 | -0.53% | 18.90 | 18.60 | 1,033,800 | 9.89 | 5.06 | — |
| 12 ก.พ. 69 | 18.60 | 18.80 | +0.20 | +1.08% | 19.10 | 18.50 | 3,624,500 | 9.94 | 5.04 | — |
| 11 ก.พ. 69 | 18.70 | 18.60 | -0.10 | -0.53% | 18.70 | 18.50 | 1,738,100 | 9.84 | 5.09 | — |
| 10 ก.พ. 69 | 18.40 | 18.70 | +0.30 | +1.63% | 18.70 | 18.40 | 1,151,800 | 9.89 | 5.06 | — |
| 09 ก.พ. 69 | 18.50 | 18.40 | 0.00 | 0.00% | 18.80 | 18.30 | 4,051,100 | 9.73 | 5.15 | — |
| 06 ก.พ. 69 | 18.30 | 18.40 | -0.10 | -0.54% | 18.50 | 18.20 | 1,251,600 | 9.73 | 5.15 | — |
| 05 ก.พ. 69 | 18.10 | 18.50 | +0.30 | +1.65% | 18.50 | 18.10 | 1,764,300 | 9.78 | 5.12 | — |
| 04 ก.พ. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.20 | 18.00 | 1,816,900 | 9.63 | 5.20 | — |
| 03 ก.พ. 69 | 17.80 | 18.20 | +0.40 | +2.25% | 18.30 | 17.80 | 2,246,000 | 9.63 | 5.20 | — |
| 02 ก.พ. 69 | 18.00 | 17.80 | -0.20 | -1.11% | 18.10 | 17.70 | 1,945,100 | 9.41 | 5.32 | — |
| 30 ม.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.00 | 17.90 | 543,500 | 9.52 | 5.26 | — |
| 29 ม.ค. 69 | 18.10 | 18.00 | -0.20 | -1.10% | 18.10 | 17.90 | 1,291,700 | 9.52 | 5.26 | — |
| 28 ม.ค. 69 | 18.00 | 18.20 | +0.20 | +1.11% | 18.20 | 17.90 | 1,132,000 | 9.63 | 5.20 | — |
| 27 ม.ค. 69 | 18.10 | 18.00 | 0.00 | 0.00% | 18.20 | 17.90 | 1,400,500 | 9.52 | 5.26 | — |
| 26 ม.ค. 69 | 18.10 | 18.00 | -0.20 | -1.10% | 18.30 | 18.00 | 1,931,100 | 9.52 | 5.26 | — |
| 23 ม.ค. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.30 | 18.10 | 678,400 | 9.63 | 5.20 | — |
| 22 ม.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.40 | 18.10 | 1,257,600 | 9.63 | 5.20 | — |
| 21 ม.ค. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.50 | 18.20 | 2,065,600 | 9.68 | 5.17 | — |
| 20 ม.ค. 69 | 18.30 | 18.30 | +0.10 | +0.55% | 18.50 | 18.20 | 2,238,000 | 9.68 | 5.17 | — |
| 19 ม.ค. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.30 | 18.00 | 1,267,700 | 9.63 | 5.20 | — |
| 16 ม.ค. 69 | 17.90 | 18.20 | +0.40 | +2.25% | 18.20 | 17.80 | 1,422,700 | 9.63 | 5.20 | — |
| 15 ม.ค. 69 | 17.50 | 17.80 | +0.30 | +1.71% | 18.00 | 17.40 | 1,102,800 | 9.41 | 5.32 | — |
| 14 ม.ค. 69 | 17.50 | 17.50 | +0.10 | +0.57% | 17.60 | 17.30 | 2,243,400 | 9.26 | 5.41 | — |
| 13 ม.ค. 69 | 17.70 | 17.40 | -0.30 | -1.69% | 17.70 | 17.30 | 2,728,300 | 9.20 | 5.44 | — |
| 12 ม.ค. 69 | 17.80 | 17.70 | -0.10 | -0.56% | 17.90 | 17.70 | 1,004,700 | 9.36 | 5.35 | — |
| 09 ม.ค. 69 | 18.10 | 17.80 | -0.30 | -1.66% | 18.10 | 17.80 | 1,280,100 | 9.41 | 5.32 | — |
| 08 ม.ค. 69 | 18.00 | 18.10 | +0.10 | +0.56% | 18.30 | 17.80 | 2,578,200 | 9.57 | 5.23 | — |
| 07 ม.ค. 69 | 17.70 | 18.00 | +0.40 | +2.27% | 18.10 | 17.60 | 2,311,700 | 9.52 | 5.26 | — |
| 06 ม.ค. 69 | 17.70 | 17.60 | -0.10 | -0.56% | 17.70 | 17.50 | 921,000 | 9.31 | 5.38 | — |
| 05 ม.ค. 69 | 17.50 | 17.70 | +0.20 | +1.14% | 17.70 | 17.30 | 3,389,700 | 9.36 | 5.35 | — |
| 30 ธ.ค. 68 | 17.80 | 17.50 | -0.20 | -1.13% | 17.80 | 17.40 | 3,860,200 | 9.26 | 5.41 | — |
| 29 ธ.ค. 68 | 17.60 | 17.70 | +0.10 | +0.57% | 17.70 | 17.50 | 1,121,500 | 9.36 | 5.35 | — |
| 26 ธ.ค. 68 | 17.60 | 17.60 | +0.10 | +0.57% | 17.80 | 17.50 | 651,400 | 9.31 | 5.38 | — |
| 25 ธ.ค. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.50 | 1,623,900 | 9.26 | 5.41 | — |
| 24 ธ.ค. 68 | 17.50 | 17.50 | 0.00 | 0.00% | 17.60 | 17.50 | 891,700 | 9.26 | 5.41 | — |
| 23 ธ.ค. 68 | 17.50 | 17.50 | 0.00 | 0.00% | 17.60 | 17.40 | 2,361,000 | 9.26 | 5.41 | — |
| 22 ธ.ค. 68 | 17.70 | 17.50 | -0.20 | -1.13% | 17.90 | 17.40 | 2,088,400 | 9.26 | 5.41 | — |
| 19 ธ.ค. 68 | 17.50 | 17.70 | +0.20 | +1.14% | 17.70 | 17.50 | 1,180,500 | 9.36 | 5.35 | — |
| 18 ธ.ค. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.30 | 1,530,000 | 9.26 | 5.41 | — |
| 17 ธ.ค. 68 | 17.40 | 17.50 | +0.10 | +0.57% | 17.70 | 17.30 | 1,915,500 | 9.26 | 5.41 | — |
| 16 ธ.ค. 68 | 17.60 | 17.40 | -0.30 | -1.69% | 17.60 | 17.40 | 1,966,100 | 9.20 | 5.44 | — |
| 15 ธ.ค. 68 | 17.60 | 17.70 | +0.20 | +1.14% | 17.70 | 17.40 | 986,100 | 9.36 | 5.35 | — |
| 12 ธ.ค. 68 | 17.40 | 17.50 | +0.10 | +0.57% | 17.60 | 17.40 | 611,200 | 9.26 | 5.41 | — |
| 11 ธ.ค. 68 | 17.50 | 17.40 | -0.10 | -0.57% | 17.50 | 17.30 | 896,300 | 9.20 | 5.44 | — |