บริษัท นวนคร จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.81
+0.04 (+2.26%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.40
/
สูงสุด
1.88
1.40
1.88
ราคาปัจจุบัน 1.81 ·
อยู่ที่ 85% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NNCL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 ต.ค. 69 | 1.78 | 1.81 | +0.04 | +2.26% | 1.81 | 1.78 | 237,400 | 6.51 | 6.08 | — |
| 15 ต.ค. 69 | 1.77 | 1.77 | +0.02 | +1.14% | 1.77 | 1.76 | 142,600 | 6.37 | 6.21 | — |
| 14 ต.ค. 69 | 1.75 | 1.75 | +0.01 | +0.57% | 1.77 | 1.74 | 13,700 | 6.30 | 6.29 | — |
| 12 ต.ค. 69 | 1.77 | 1.74 | -0.04 | -2.25% | 1.77 | 1.73 | 858,500 | 6.26 | 6.32 | — |
| 09 ต.ค. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.78 | 1.75 | 171,900 | 6.40 | 6.18 | — |
| 08 ต.ค. 69 | 1.76 | 1.77 | 0.00 | 0.00% | 1.77 | 1.75 | 194,100 | 6.37 | 6.21 | — |
| 07 ต.ค. 69 | 1.75 | 1.77 | 0.00 | 0.00% | 1.77 | 1.75 | 71,100 | 6.37 | 6.21 | — |
| 06 ต.ค. 69 | 1.76 | 1.77 | 0.00 | 0.00% | 1.77 | 1.76 | 9,400 | 6.37 | 6.21 | — |
| 05 ต.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.77 | 1.76 | 47,200 | 6.37 | 6.21 | — |
| 02 ต.ค. 69 | 1.75 | 1.77 | +0.02 | +1.14% | 1.77 | 1.75 | 13,900 | 6.37 | 6.21 | — |
| 01 ต.ค. 69 | 1.75 | 1.75 | -0.01 | -0.57% | 1.76 | 1.75 | 39,600 | 6.30 | 6.29 | — |
| 30 ก.ย. 69 | 1.78 | 1.76 | 0.00 | 0.00% | 1.80 | 1.74 | 156,800 | 6.33 | 6.25 | — |
| 29 ก.ย. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.77 | 1.76 | 142,100 | 6.33 | 6.25 | — |
| 28 ก.ย. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.77 | 1.76 | 176,000 | 6.37 | 6.21 | — |
| 25 ก.ย. 69 | 1.76 | 1.77 | +0.01 | +0.57% | 1.77 | 1.76 | 73,200 | 6.37 | 6.21 | — |
| 24 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 342,300 | 6.33 | 6.25 | — |
| 23 ก.ย. 69 | 1.75 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 113,900 | 6.33 | 6.25 | — |
| 22 ก.ย. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.76 | 1.73 | 73,400 | 6.26 | 6.32 | — |
| 21 ก.ย. 69 | 1.73 | 1.74 | +0.02 | +1.16% | 1.74 | 1.72 | 98,400 | 6.26 | 6.32 | — |
| 18 ก.ย. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.72 | 1.70 | 426,200 | 6.19 | 6.40 | — |
| 17 ก.ย. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.72 | 1.69 | 378,400 | 6.19 | 6.40 | — |
| 16 ก.ย. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.72 | 1.69 | 119,400 | 6.15 | 6.43 | — |
| 15 ก.ย. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.71 | 1.69 | 16,200 | 6.15 | 6.43 | — |
| 14 ก.ย. 69 | 1.73 | 1.71 | -0.01 | -0.58% | 1.73 | 1.69 | 292,400 | 6.15 | 6.43 | — |
| 11 ก.ย. 69 | 1.74 | 1.72 | 0.00 | 0.00% | 1.74 | 1.72 | 89,900 | 6.19 | 6.40 | — |
| 10 ก.ย. 69 | 1.73 | 1.72 | -0.01 | -0.58% | 1.73 | 1.71 | 696,100 | 6.19 | 6.40 | — |
| 09 ก.ย. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.72 | 98,000 | 6.22 | 6.36 | — |
| 08 ก.ย. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.73 | 1.71 | 185,800 | 6.22 | 6.36 | — |
| 07 ก.ย. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.72 | 1.70 | 367,800 | 6.19 | 6.40 | — |
| 04 ก.ย. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.73 | 1.70 | 1,106,800 | 6.15 | 6.43 | — |
| 03 ก.ย. 69 | 1.74 | 1.72 | -0.01 | -0.58% | 1.74 | 1.72 | 391,600 | 6.19 | 6.40 | — |
| 02 ก.ย. 69 | 1.77 | 1.73 | -0.04 | -2.26% | 1.77 | 1.72 | 319,900 | 6.22 | 6.36 | — |
| 01 ก.ย. 69 | 1.76 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 300,900 | 6.37 | 6.21 | — |
| 31 ส.ค. 69 | 1.76 | 1.77 | +0.01 | +0.57% | 1.78 | 1.75 | 125,700 | 6.37 | 6.21 | — |
| 28 ส.ค. 69 | 1.81 | 1.76 | -0.05 | -2.76% | 1.81 | 1.72 | 1,221,100 | 6.33 | 6.25 | — |
| 27 ส.ค. 69 | 1.80 | 1.81 | +0.02 | +1.12% | 1.81 | 1.79 | 71,700 | 6.51 | 6.08 | — |
| 26 ส.ค. 69 | 1.82 | 1.79 | -0.07 | -3.76% | 1.82 | 1.79 | 691,200 | 6.44 | 6.15 | — |
| 25 ส.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.86 | 1.85 | 219,200 | 6.69 | 5.91 | — |
| 24 ส.ค. 69 | 1.87 | 1.85 | -0.02 | -1.07% | 1.87 | 1.84 | 253,900 | 6.66 | 5.95 | — |
| 21 ส.ค. 69 | 1.86 | 1.87 | 0.00 | 0.00% | 1.88 | 1.85 | 220,300 | 6.73 | 5.88 | — |
| 20 ส.ค. 69 | 1.83 | 1.87 | +0.02 | +1.08% | 1.87 | 1.83 | 322,700 | 6.73 | 5.88 | — |
| 19 ส.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.85 | 1.83 | 244,600 | 6.66 | 5.95 | — |
| 18 ส.ค. 69 | 1.84 | 1.84 | +0.01 | +0.55% | 1.85 | 1.83 | 321,100 | 6.62 | 5.98 | — |
| 17 ส.ค. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.84 | 1.82 | 678,400 | 6.58 | 6.01 | — |
| 14 ส.ค. 69 | 1.84 | 1.83 | +0.03 | +1.67% | 1.87 | 1.83 | 1,847,500 | 6.58 | 6.01 | — |
| 13 ส.ค. 69 | 1.78 | 1.80 | +0.02 | +1.12% | 1.80 | 1.77 | 92,200 | 13.32 | 6.11 | — |
| 11 ส.ค. 69 | 1.75 | 1.78 | 0.00 | 0.00% | 1.78 | 1.75 | 108,500 | 13.18 | 6.18 | — |
| 10 ส.ค. 69 | 1.80 | 1.78 | -0.02 | -1.11% | 1.80 | 1.76 | 151,700 | 13.18 | 6.18 | — |
| 07 ส.ค. 69 | 1.82 | 1.80 | -0.03 | -1.64% | 1.82 | 1.78 | 661,700 | 13.32 | 6.11 | — |
| 06 ส.ค. 69 | 1.82 | 1.83 | 0.00 | 0.00% | 1.83 | 1.81 | 75,400 | 13.55 | 6.01 | — |
| 05 ส.ค. 69 | 1.84 | 1.83 | -0.01 | -0.54% | 1.84 | 1.82 | 121,400 | 13.55 | 6.01 | — |
| 04 ส.ค. 69 | 1.85 | 1.84 | -0.01 | -0.54% | 1.85 | 1.83 | 241,900 | 13.62 | 5.98 | — |
| 03 ส.ค. 69 | 1.84 | 1.85 | +0.02 | +1.09% | 1.86 | 1.83 | 384,200 | 13.69 | 5.95 | — |
| 31 ก.ค. 69 | 1.77 | 1.83 | +0.06 | +3.39% | 1.83 | 1.77 | 477,300 | 13.55 | 6.01 | — |
| 30 ก.ค. 69 | 1.77 | 1.77 | +0.02 | +1.14% | 1.79 | 1.76 | 341,300 | 13.10 | 6.21 | — |
| 27 ก.ค. 69 | 1.75 | 1.75 | +0.01 | +0.57% | 1.77 | 1.75 | 177,000 | 12.95 | 6.29 | — |
| 24 ก.ค. 69 | 1.73 | 1.74 | +0.01 | +0.58% | 1.74 | 1.72 | 55,800 | 12.88 | 6.32 | — |
| 23 ก.ค. 69 | 1.74 | 1.73 | 0.00 | 0.00% | 1.75 | 1.73 | 67,300 | 12.81 | 6.36 | — |
| 22 ก.ค. 69 | 1.74 | 1.73 | 0.00 | 0.00% | 1.76 | 1.73 | 222,700 | 12.81 | 6.36 | — |
| 21 ก.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.76 | 1.73 | 245,000 | 12.81 | 6.36 | — |
| 20 ก.ค. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.76 | 1.72 | 323,600 | 12.88 | 6.32 | — |
| 17 ก.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.73 | 1.66 | 910,900 | 12.73 | 6.40 | — |
| 16 ก.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.72 | 1.69 | 456,800 | 12.73 | 6.40 | — |
| 15 ก.ค. 69 | 1.70 | 1.70 | -0.01 | -0.58% | 1.71 | 1.67 | 383,200 | 12.58 | 6.47 | — |
| 14 ก.ค. 69 | 1.70 | 1.71 | 0.00 | 0.00% | 1.72 | 1.70 | 93,900 | 12.66 | 6.43 | — |
| 13 ก.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.72 | 1.70 | 64,800 | 12.66 | 6.43 | — |
| 10 ก.ค. 69 | 1.69 | 1.70 | +0.01 | +0.59% | 1.72 | 1.69 | 164,600 | 12.58 | 6.47 | — |
| 09 ก.ค. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.70 | 1.68 | 140,000 | 12.51 | 6.51 | — |
| 08 ก.ค. 69 | 1.69 | 1.68 | -0.02 | -1.18% | 1.70 | 1.67 | 251,100 | 12.44 | 6.55 | — |
| 07 ก.ค. 69 | 1.70 | 1.70 | +0.01 | +0.59% | 1.70 | 1.68 | 173,900 | 12.58 | 6.47 | — |
| 06 ก.ค. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.70 | 1.68 | 246,200 | 12.51 | 6.51 | — |
| 03 ก.ค. 69 | 1.71 | 1.69 | -0.01 | -0.59% | 1.71 | 1.69 | 66,400 | 12.51 | 6.51 | — |
| 02 ก.ค. 69 | 1.70 | 1.70 | +0.01 | +0.59% | 1.71 | 1.69 | 115,900 | 12.58 | 6.47 | — |
| 01 ก.ค. 69 | 1.70 | 1.69 | -0.01 | -0.59% | 1.71 | 1.65 | 514,200 | 12.51 | 6.51 | — |
| 30 มิ.ย. 69 | 1.70 | 1.70 | -0.01 | -0.58% | 1.72 | 1.69 | 54,100 | 12.58 | 6.47 | — |
| 29 มิ.ย. 69 | 1.69 | 1.71 | +0.02 | +1.18% | 1.72 | 1.67 | 242,400 | 12.66 | 6.43 | — |
| 26 มิ.ย. 69 | 1.67 | 1.69 | 0.00 | 0.00% | 1.69 | 1.66 | 125,600 | 12.51 | 6.51 | — |
| 25 มิ.ย. 69 | 1.66 | 1.69 | +0.01 | +0.60% | 1.69 | 1.66 | 403,000 | 12.51 | 6.51 | — |
| 24 มิ.ย. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.66 | 27,500 | 12.44 | 6.55 | — |
| 23 มิ.ย. 69 | 1.67 | 1.68 | -0.01 | -0.59% | 1.70 | 1.65 | 445,800 | 12.44 | 6.55 | — |
| 22 มิ.ย. 69 | 1.68 | 1.69 | +0.02 | +1.20% | 1.70 | 1.67 | 286,700 | 12.51 | 6.51 | — |
| 19 มิ.ย. 69 | 1.70 | 1.67 | -0.02 | -1.18% | 1.70 | 1.66 | 70,100 | 12.36 | 6.59 | — |
| 18 มิ.ย. 69 | 1.65 | 1.69 | +0.03 | +1.81% | 1.69 | 1.65 | 243,500 | 12.51 | 6.51 | — |
| 17 มิ.ย. 69 | 1.61 | 1.66 | +0.04 | +2.47% | 1.66 | 1.61 | 292,000 | 12.29 | 6.63 | — |
| 16 มิ.ย. 69 | 1.61 | 1.62 | 0.00 | 0.00% | 1.62 | 1.61 | 60,000 | 11.99 | 6.79 | — |
| 15 มิ.ย. 69 | 1.61 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 190,000 | 11.99 | 6.79 | — |
| 12 มิ.ย. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.61 | 1.60 | 50,000 | 11.92 | 6.83 | — |
| 11 มิ.ย. 69 | 1.59 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 20,000 | 11.84 | 6.88 | — |
| 10 มิ.ย. 69 | 1.60 | 1.61 | 0.00 | 0.00% | 1.62 | 1.58 | 40,000 | 11.92 | 6.83 | — |
| 09 มิ.ย. 69 | 1.63 | 1.61 | 0.00 | 0.00% | 1.63 | 1.60 | 10,000 | 11.92 | 6.83 | — |
| 08 มิ.ย. 69 | 1.62 | 1.61 | +0.01 | +0.63% | 1.62 | 1.61 | 20,000 | 11.92 | 6.83 | — |
| 05 มิ.ย. 69 | 1.58 | 1.60 | +0.01 | +0.63% | 1.61 | 1.58 | 380,000 | 11.84 | 6.88 | — |
| 04 มิ.ย. 69 | 1.65 | 1.59 | -0.06 | -3.64% | 1.66 | 1.55 | 1,340,000 | 11.77 | 6.92 | — |
| 02 มิ.ย. 69 | 1.66 | 1.65 | +0.01 | +0.61% | 1.66 | 1.64 | 80,000 | 12.21 | 6.67 | — |
| 29 พ.ค. 69 | 1.67 | 1.64 | 0.00 | 0.00% | 1.67 | 1.63 | 240,000 | 12.14 | 6.71 | — |
| 28 พ.ค. 69 | 1.67 | 1.64 | 0.00 | 0.00% | 1.67 | 1.64 | 780,000 | 12.14 | 6.71 | — |
| 27 พ.ค. 69 | 1.57 | 1.64 | +0.06 | +3.80% | 1.68 | 1.57 | 1,340,000 | 12.14 | 6.71 | — |
| 26 พ.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 150,000 | 11.69 | 6.96 | — |
| 25 พ.ค. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.58 | 1.56 | 150,000 | 11.69 | 6.96 | — |
| 22 พ.ค. 69 | 1.55 | 1.56 | -0.01 | -0.64% | 1.57 | 1.55 | 50,000 | 11.55 | 7.05 | — |
| 21 พ.ค. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.53 | 70,000 | 11.62 | 7.01 | — |
| 20 พ.ค. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 60,000 | 11.55 | 7.05 | — |
| 19 พ.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 90,000 | 11.55 | 7.05 | — |
| 18 พ.ค. 69 | 1.55 | 1.56 | +0.01 | +0.65% | 1.56 | 1.55 | 10,000 | 11.55 | 7.05 | — |
| 15 พ.ค. 69 | 1.55 | 1.55 | +0.01 | +0.65% | 1.56 | 1.54 | 50,000 | 11.47 | 7.10 | — |
| 14 พ.ค. 69 | 1.53 | 1.54 | -0.03 | -1.91% | 1.56 | 1.53 | 50,200 | 11.40 | 7.14 | — |
| 13 พ.ค. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.56 | 15,100 | 10.48 | 7.01 | — |
| 12 พ.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 28,100 | 10.41 | 7.05 | — |
| 11 พ.ค. 69 | 1.55 | 1.56 | +0.01 | +0.65% | 1.56 | 1.55 | 43,600 | 10.41 | 7.05 | — |
| 08 พ.ค. 69 | 1.53 | 1.55 | +0.01 | +0.65% | 1.55 | 1.52 | 100,700 | 10.34 | 7.10 | — |
| 07 พ.ค. 69 | 1.54 | 1.54 | -0.04 | -2.53% | 1.56 | 1.53 | 187,900 | 10.28 | 7.14 | — |
| 06 พ.ค. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 175,200 | 10.54 | 6.96 | — |
| 05 พ.ค. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.59 | 1.56 | 218,700 | 10.54 | 6.96 | — |
| 30 เม.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.55 | 84,100 | 10.48 | 7.01 | — |
| 29 เม.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 200,600 | 10.41 | 7.05 | — |
| 28 เม.ย. 69 | 1.55 | 1.56 | 0.00 | 0.00% | 1.56 | 1.55 | 129,400 | 10.41 | 7.05 | — |
| 27 เม.ย. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.57 | 1.55 | 197,500 | 10.41 | 7.05 | — |
| 24 เม.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 6,800 | 10.48 | 7.01 | — |
| 23 เม.ย. 69 | 1.57 | 1.57 | +0.01 | +0.64% | 1.57 | 1.55 | 119,100 | 10.48 | 7.01 | — |
| 22 เม.ย. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.57 | 1.56 | 95,100 | 10.41 | 7.05 | — |
| 21 เม.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.56 | 139,700 | 10.48 | 7.01 | — |
| 20 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.58 | 1.55 | 42,500 | 10.48 | 7.01 | — |
| 17 เม.ย. 69 | 1.54 | 1.57 | +0.01 | +0.64% | 1.57 | 1.54 | 46,300 | 10.48 | 7.01 | — |
| 10 เม.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.56 | 29,100 | 10.41 | 7.05 | — |
| 09 เม.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.55 | 11,800 | 10.41 | 7.05 | — |
| 08 เม.ย. 69 | 1.56 | 1.56 | +0.01 | +0.65% | 1.57 | 1.54 | 116,500 | 10.41 | 7.05 | — |
| 07 เม.ย. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.56 | 1.55 | 158,400 | 10.34 | 7.10 | — |
| 03 เม.ย. 69 | 1.55 | 1.55 | -0.02 | -1.27% | 1.57 | 1.54 | 24,600 | 10.34 | 7.10 | — |
| 02 เม.ย. 69 | 1.56 | 1.57 | +0.02 | +1.29% | 1.58 | 1.55 | 80,700 | 10.48 | 7.01 | — |
| 01 เม.ย. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.56 | 1.54 | 140,300 | 10.34 | 7.10 | — |
| 31 มี.ค. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.55 | 1.54 | 186,200 | 10.34 | 7.10 | — |
| 30 มี.ค. 69 | 1.54 | 1.54 | 0.00 | 0.00% | 1.54 | 1.53 | 204,900 | 10.28 | 7.14 | — |
| 27 มี.ค. 69 | 1.53 | 1.54 | +0.01 | +0.65% | 1.55 | 1.53 | 50,700 | 10.28 | 7.14 | — |
| 26 มี.ค. 69 | 1.55 | 1.53 | -0.02 | -1.29% | 1.55 | 1.53 | 15,500 | 10.21 | 7.19 | — |
| 25 มี.ค. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.55 | 1.54 | 121,600 | 10.34 | 7.10 | — |
| 24 มี.ค. 69 | 1.51 | 1.55 | +0.02 | +1.31% | 1.55 | 1.51 | 69,500 | 10.34 | 7.10 | — |
| 23 มี.ค. 69 | 1.55 | 1.53 | -0.03 | -1.92% | 1.55 | 1.50 | 323,100 | 10.21 | 7.19 | — |
| 20 มี.ค. 69 | 1.54 | 1.56 | +0.01 | +0.65% | 1.56 | 1.54 | 27,700 | 10.41 | 7.05 | — |
| 19 มี.ค. 69 | 1.57 | 1.55 | -0.02 | -1.27% | 1.57 | 1.54 | 4,000 | 10.34 | 7.10 | — |
| 18 มี.ค. 69 | 1.55 | 1.57 | +0.01 | +0.64% | 1.57 | 1.55 | 104,000 | 10.48 | 7.01 | — |
| 17 มี.ค. 69 | 1.55 | 1.56 | 0.00 | 0.00% | 1.56 | 1.55 | 7,300 | 10.41 | 7.05 | — |
| 16 มี.ค. 69 | 1.55 | 1.56 | 0.00 | 0.00% | 1.56 | 1.55 | 11,900 | 10.41 | 7.05 | — |
| 13 มี.ค. 69 | 1.53 | 1.56 | 0.00 | 0.00% | 1.57 | 1.53 | 42,900 | 10.41 | 7.05 | — |
| 12 มี.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.53 | 89,400 | 10.41 | 7.05 | — |
| 11 มี.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 25,700 | 10.41 | 7.05 | — |
| 10 มี.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.54 | 127,800 | 10.41 | 7.05 | — |
| 09 มี.ค. 69 | 1.48 | 1.56 | +0.05 | +3.31% | 1.56 | 1.40 | 261,100 | 10.41 | 7.05 | — |
| 06 มี.ค. 69 | 1.49 | 1.51 | +0.01 | +0.67% | 1.51 | 1.48 | 77,600 | 10.08 | 7.28 | — |
| 05 มี.ค. 69 | 1.49 | 1.50 | +0.02 | +1.35% | 1.51 | 1.48 | 135,900 | 10.01 | 7.33 | — |
| 04 มี.ค. 69 | 1.52 | 1.48 | -0.05 | -3.27% | 1.52 | 1.47 | 253,500 | 9.88 | 7.43 | — |
| 02 มี.ค. 69 | 1.52 | 1.53 | -0.03 | -1.92% | 1.56 | 1.50 | 379,700 | 10.21 | 7.19 | — |
| 27 ก.พ. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.58 | 1.56 | 103,600 | 10.41 | 7.05 | — |
| 26 ก.พ. 69 | 1.58 | 1.57 | 0.00 | 0.00% | 1.59 | 1.56 | 513,100 | 10.48 | 7.01 | — |
| 25 ก.พ. 69 | 1.58 | 1.57 | -0.03 | -1.88% | 1.59 | 1.57 | 345,500 | 10.48 | 7.01 | — |
| 24 ก.พ. 69 | 1.58 | 1.60 | 0.00 | 0.00% | 1.60 | 1.54 | 376,900 | 9.64 | 6.88 | — |
| 23 ก.พ. 69 | 1.63 | 1.60 | -0.02 | -1.23% | 1.63 | 1.53 | 302,700 | 9.64 | 6.88 | — |
| 20 ก.พ. 69 | 1.61 | 1.62 | -0.01 | -0.61% | 1.63 | 1.58 | 175,600 | 9.76 | 6.79 | — |
| 19 ก.พ. 69 | 1.61 | 1.63 | +0.01 | +0.62% | 1.63 | 1.61 | 118,100 | 9.82 | 6.75 | — |
| 18 ก.พ. 69 | 1.62 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 224,900 | 9.76 | 6.79 | — |
| 17 ก.พ. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 114,100 | 9.70 | 6.83 | — |
| 16 ก.พ. 69 | 1.58 | 1.61 | -0.01 | -0.62% | 1.62 | 1.58 | 22,300 | 9.70 | 6.83 | — |
| 13 ก.พ. 69 | 1.60 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 28,700 | 9.76 | 6.79 | — |
| 12 ก.พ. 69 | 1.55 | 1.61 | +0.06 | +3.87% | 1.61 | 1.54 | 644,900 | 9.70 | 6.83 | — |
| 11 ก.พ. 69 | 1.53 | 1.55 | 0.00 | 0.00% | 1.58 | 1.53 | 718,400 | 9.34 | 7.10 | — |
| 10 ก.พ. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.55 | 1.52 | 35,300 | 9.34 | 7.10 | — |
| 09 ก.พ. 69 | 1.51 | 1.54 | +0.02 | +1.32% | 1.54 | 1.51 | 118,900 | 9.28 | 7.14 | — |
| 06 ก.พ. 69 | 1.51 | 1.52 | 0.00 | 0.00% | 1.54 | 1.51 | 128,600 | 9.16 | 7.24 | — |
| 05 ก.พ. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.51 | 8,600 | 9.16 | 7.24 | — |
| 04 ก.พ. 69 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.51 | 5,500 | 9.16 | 7.24 | — |
| 03 ก.พ. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.52 | 1.51 | 25,900 | 9.10 | 7.28 | — |
| 02 ก.พ. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.52 | 1.51 | 74,600 | 9.10 | 7.28 | — |
| 30 ม.ค. 69 | 1.51 | 1.51 | -0.01 | -0.66% | 1.52 | 1.50 | 19,500 | 9.10 | 7.28 | — |
| 29 ม.ค. 69 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.51 | 4,800 | 9.16 | 7.24 | — |
| 28 ม.ค. 69 | 1.52 | 1.51 | 0.00 | 0.00% | 1.52 | 1.50 | 102,900 | 9.10 | 7.28 | — |
| 27 ม.ค. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.52 | 1.51 | 25,300 | 9.10 | 7.28 | — |
| 26 ม.ค. 69 | 1.51 | 1.51 | -0.01 | -0.66% | 1.53 | 1.51 | 28,400 | 9.10 | 7.28 | — |
| 23 ม.ค. 69 | 1.50 | 1.52 | 0.00 | 0.00% | 1.52 | 1.50 | 27,700 | 9.16 | 7.24 | — |
| 22 ม.ค. 69 | 1.52 | 1.52 | -0.02 | -1.30% | 1.54 | 1.51 | 83,300 | 9.16 | 7.24 | — |
| 21 ม.ค. 69 | 1.51 | 1.54 | +0.01 | +0.65% | 1.54 | 1.50 | 431,600 | 9.28 | 7.14 | — |
| 20 ม.ค. 69 | 1.51 | 1.53 | +0.01 | +0.66% | 1.53 | 1.51 | 129,100 | 9.22 | 7.19 | — |
| 19 ม.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.52 | 1.49 | 10,300 | 9.16 | 7.24 | — |
| 16 ม.ค. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.52 | 1.47 | 212,200 | 9.04 | 7.33 | — |
| 15 ม.ค. 69 | 1.49 | 1.51 | +0.02 | +1.34% | 1.52 | 1.49 | 55,800 | 9.10 | 7.28 | — |
| 14 ม.ค. 69 | 1.51 | 1.49 | -0.02 | -1.32% | 1.51 | 1.48 | 43,900 | 8.98 | 7.38 | — |
| 13 ม.ค. 69 | 1.48 | 1.51 | +0.02 | +1.34% | 1.51 | 1.47 | 55,100 | 9.10 | 7.28 | — |
| 12 ม.ค. 69 | 1.50 | 1.49 | 0.00 | 0.00% | 1.51 | 1.48 | 124,500 | 8.98 | 7.38 | — |
| 09 ม.ค. 69 | 1.49 | 1.49 | 0.00 | 0.00% | 1.50 | 1.49 | 18,900 | 8.98 | 7.38 | — |
| 08 ม.ค. 69 | 1.48 | 1.49 | 0.00 | 0.00% | 1.49 | 1.48 | 30,700 | 8.98 | 7.38 | — |
| 07 ม.ค. 69 | 1.49 | 1.49 | 0.00 | 0.00% | 1.50 | 1.48 | 42,300 | 8.98 | 7.38 | — |
| 06 ม.ค. 69 | 1.49 | 1.49 | 0.00 | 0.00% | 1.50 | 1.47 | 62,200 | 8.98 | 7.38 | — |
| 05 ม.ค. 69 | 1.48 | 1.49 | -0.01 | -0.67% | 1.50 | 1.48 | 42,600 | 8.98 | 7.38 | — |
| 30 ธ.ค. 68 | 1.48 | 1.50 | 0.00 | 0.00% | 1.50 | 1.48 | 12,700 | 9.04 | 7.33 | — |
| 29 ธ.ค. 68 | 1.47 | 1.50 | +0.02 | +1.35% | 1.50 | 1.47 | 16,300 | 9.04 | 7.33 | — |
| 26 ธ.ค. 68 | 1.51 | 1.48 | -0.03 | -1.99% | 1.52 | 1.48 | 457,000 | 8.92 | 7.43 | — |
| 25 ธ.ค. 68 | 1.49 | 1.51 | +0.01 | +0.67% | 1.52 | 1.47 | 54,600 | 9.10 | 7.28 | — |
| 24 ธ.ค. 68 | 1.48 | 1.50 | +0.02 | +1.35% | 1.52 | 1.47 | 20,600 | 9.04 | 7.33 | — |