บริษัท เอ็นเอสแอล ฟู้ดส์ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
22.70
+0.20 (+0.89%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
20.20
/
สูงสุด
25.75
20.20
25.75
ราคาปัจจุบัน 22.70 ·
อยู่ที่ 45% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NSL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 22.50 | 22.70 | +0.20 | +0.89% | 22.70 | 22.50 | 516,900 | 11.70 | 4.63 | — |
| 21 ต.ค. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.50 | 22.20 | 179,500 | 11.60 | 4.67 | — |
| 20 ต.ค. 69 | 22.30 | 22.50 | 0.00 | 0.00% | 22.50 | 22.30 | 121,200 | 11.60 | 4.67 | — |
| 19 ต.ค. 69 | 22.70 | 22.50 | -0.30 | -1.32% | 22.70 | 22.40 | 212,900 | 11.60 | 4.67 | — |
| 15 ต.ค. 69 | 22.80 | 22.80 | 0.00 | 0.00% | 23.00 | 22.60 | 551,000 | 11.75 | 4.61 | — |
| 14 ต.ค. 69 | 22.20 | 22.80 | +0.60 | +2.70% | 22.80 | 22.20 | 517,300 | 11.75 | 4.61 | — |
| 12 ต.ค. 69 | 22.10 | 22.20 | +0.10 | +0.45% | 22.20 | 21.90 | 214,900 | 11.44 | 4.73 | — |
| 09 ต.ค. 69 | 21.70 | 22.10 | +0.30 | +1.38% | 22.10 | 21.70 | 477,800 | 11.39 | 4.75 | — |
| 08 ต.ค. 69 | 21.60 | 21.80 | +0.20 | +0.93% | 22.10 | 21.60 | 595,100 | 11.24 | 4.82 | — |
| 07 ต.ค. 69 | 21.40 | 21.60 | +0.30 | +1.41% | 21.80 | 21.30 | 514,800 | 11.13 | 4.86 | — |
| 06 ต.ค. 69 | 21.10 | 21.30 | +0.10 | +0.47% | 21.30 | 21.10 | 71,400 | 10.98 | 4.93 | — |
| 05 ต.ค. 69 | 21.00 | 21.20 | +0.20 | +0.95% | 21.20 | 21.00 | 85,900 | 10.93 | 4.95 | — |
| 02 ต.ค. 69 | 20.80 | 21.00 | 0.00 | 0.00% | 21.20 | 20.80 | 123,700 | 10.83 | 5.00 | — |
| 01 ต.ค. 69 | 20.50 | 21.00 | +0.40 | +1.94% | 21.20 | 20.50 | 421,300 | 10.83 | 5.00 | — |
| 30 ก.ย. 69 | 20.60 | 20.60 | 0.00 | 0.00% | 20.60 | 20.20 | 577,700 | 10.62 | 5.10 | — |
| 29 ก.ย. 69 | 20.70 | 20.60 | -0.20 | -0.96% | 20.90 | 20.60 | 272,900 | 10.62 | 5.10 | — |
| 28 ก.ย. 69 | 21.10 | 20.80 | -0.20 | -0.95% | 21.10 | 20.60 | 636,800 | 10.72 | 5.05 | — |
| 25 ก.ย. 69 | 21.50 | 21.00 | -0.50 | -2.33% | 21.60 | 21.00 | 552,400 | 10.83 | 5.00 | — |
| 24 ก.ย. 69 | 21.70 | 21.50 | -0.20 | -0.92% | 21.70 | 21.40 | 323,800 | 11.08 | 4.88 | — |
| 23 ก.ย. 69 | 21.90 | 21.70 | -0.10 | -0.46% | 21.90 | 21.60 | 359,400 | 11.19 | 4.84 | — |
| 22 ก.ย. 69 | 21.80 | 21.80 | 0.00 | 0.00% | 21.90 | 21.70 | 173,800 | 11.24 | 4.82 | — |
| 21 ก.ย. 69 | 21.90 | 21.80 | -0.30 | -1.36% | 22.00 | 21.80 | 97,100 | 11.24 | 4.82 | — |
| 18 ก.ย. 69 | 22.10 | 22.10 | 0.00 | 0.00% | 22.10 | 21.80 | 119,300 | 11.39 | 4.75 | — |
| 17 ก.ย. 69 | 21.90 | 22.10 | +0.10 | +0.45% | 22.20 | 21.90 | 220,700 | 11.39 | 4.75 | — |
| 16 ก.ย. 69 | 21.90 | 22.00 | +0.10 | +0.46% | 22.00 | 21.80 | 100,000 | 11.34 | 4.77 | — |
| 15 ก.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 22.10 | 21.90 | 97,500 | 11.29 | 4.79 | — |
| 14 ก.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 21.90 | 21.70 | 50,900 | 11.29 | 4.79 | — |
| 11 ก.ย. 69 | 21.90 | 21.90 | -0.10 | -0.45% | 22.00 | 21.80 | 62,300 | 11.29 | 4.79 | — |
| 10 ก.ย. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 21.80 | 72,800 | 11.34 | 4.77 | — |
| 09 ก.ย. 69 | 22.10 | 22.00 | -0.10 | -0.45% | 22.10 | 21.80 | 89,700 | 11.34 | 4.77 | — |
| 08 ก.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.10 | 22.00 | 36,000 | 11.39 | 4.75 | — |
| 07 ก.ย. 69 | 22.10 | 22.20 | +0.10 | +0.45% | 22.20 | 21.90 | 71,700 | 11.44 | 4.73 | — |
| 04 ก.ย. 69 | 22.10 | 22.10 | +0.10 | +0.45% | 22.10 | 21.90 | 69,000 | 11.39 | 4.75 | — |
| 03 ก.ย. 69 | 21.80 | 22.00 | 0.00 | 0.00% | 22.20 | 21.80 | 143,800 | 11.34 | 4.77 | — |
| 02 ก.ย. 69 | 22.40 | 22.00 | -0.50 | -2.22% | 22.40 | 22.00 | 240,500 | 11.34 | 4.77 | — |
| 01 ก.ย. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.60 | 22.30 | 122,100 | 11.60 | 4.67 | — |
| 31 ส.ค. 69 | 22.60 | 22.60 | 0.00 | 0.00% | 22.60 | 22.40 | 164,100 | 11.65 | 4.65 | — |
| 28 ส.ค. 69 | 22.60 | 22.60 | -0.50 | -2.16% | 22.60 | 22.40 | 303,800 | 11.65 | 4.65 | — |
| 27 ส.ค. 69 | 23.30 | 23.10 | 0.00 | 0.00% | 23.30 | 23.00 | 634,400 | 11.91 | 4.55 | — |
| 26 ส.ค. 69 | 22.60 | 23.10 | +0.50 | +2.21% | 23.20 | 22.60 | 809,500 | 11.91 | 4.55 | — |
| 25 ส.ค. 69 | 22.50 | 22.60 | 0.00 | 0.00% | 22.90 | 22.40 | 566,800 | 11.65 | 4.65 | — |
| 24 ส.ค. 69 | 22.70 | 22.60 | -0.10 | -0.44% | 22.70 | 22.50 | 104,900 | 11.65 | 4.65 | — |
| 21 ส.ค. 69 | 22.50 | 22.70 | +0.10 | +0.44% | 22.70 | 22.50 | 136,200 | 11.70 | 4.63 | — |
| 20 ส.ค. 69 | 22.50 | 22.60 | +0.10 | +0.44% | 22.70 | 22.40 | 103,000 | 11.65 | 4.65 | — |
| 19 ส.ค. 69 | 22.50 | 22.50 | -0.10 | -0.44% | 22.60 | 22.40 | 132,300 | 11.60 | 4.67 | — |
| 18 ส.ค. 69 | 22.40 | 22.60 | +0.10 | +0.44% | 22.60 | 22.40 | 228,500 | 11.65 | 4.65 | — |
| 17 ส.ค. 69 | 22.60 | 22.50 | -0.50 | -2.17% | 22.60 | 22.20 | 840,000 | 11.60 | 4.67 | — |
| 14 ส.ค. 69 | 22.90 | 23.00 | 0.00 | 0.00% | 23.20 | 22.90 | 357,300 | 11.57 | 4.57 | — |
| 13 ส.ค. 69 | 22.80 | 23.00 | +0.10 | +0.44% | 23.10 | 22.70 | 179,000 | 11.57 | 4.57 | — |
| 11 ส.ค. 69 | 22.80 | 22.90 | 0.00 | 0.00% | 22.90 | 22.80 | 119,700 | 11.52 | 4.59 | — |
| 10 ส.ค. 69 | 23.00 | 22.90 | 0.00 | 0.00% | 23.00 | 22.70 | 68,400 | 11.52 | 4.59 | — |
| 07 ส.ค. 69 | 23.10 | 22.90 | -0.20 | -0.87% | 23.10 | 22.70 | 99,100 | 11.52 | 4.59 | — |
| 06 ส.ค. 69 | 22.90 | 23.10 | +0.30 | +1.32% | 23.10 | 22.70 | 128,100 | 11.62 | 4.55 | — |
| 05 ส.ค. 69 | 23.10 | 22.80 | -0.20 | -0.87% | 23.10 | 22.60 | 592,300 | 11.47 | 4.61 | — |
| 04 ส.ค. 69 | 23.10 | 23.00 | -0.10 | -0.43% | 23.20 | 23.00 | 167,500 | 11.57 | 4.57 | — |
| 03 ส.ค. 69 | 23.00 | 23.10 | +0.10 | +0.43% | 23.20 | 23.00 | 190,800 | 11.62 | 4.55 | — |
| 31 ก.ค. 69 | 22.80 | 23.00 | +0.30 | +1.32% | 23.10 | 22.80 | 306,400 | 11.57 | 4.57 | — |
| 30 ก.ค. 69 | 22.60 | 22.70 | 0.00 | 0.00% | 22.80 | 22.50 | 248,600 | 11.42 | 4.63 | — |
| 27 ก.ค. 69 | 22.80 | 22.70 | 0.00 | 0.00% | 22.80 | 22.60 | 268,600 | 11.42 | 4.63 | — |
| 24 ก.ค. 69 | 22.80 | 22.70 | -0.20 | -0.87% | 22.80 | 22.50 | 254,500 | 11.42 | 4.63 | — |
| 23 ก.ค. 69 | 23.00 | 22.90 | -0.10 | -0.43% | 23.00 | 22.70 | 305,400 | 11.52 | 4.59 | — |
| 22 ก.ค. 69 | 23.30 | 23.00 | -0.30 | -1.29% | 23.30 | 22.80 | 347,600 | 11.57 | 4.57 | — |
| 21 ก.ค. 69 | 23.50 | 23.30 | -0.20 | -0.85% | 23.50 | 23.20 | 354,100 | 11.72 | 4.51 | — |
| 20 ก.ค. 69 | 23.30 | 23.50 | +0.20 | +0.86% | 23.70 | 23.30 | 327,100 | 11.82 | 4.47 | — |
| 17 ก.ค. 69 | 23.50 | 23.30 | -0.20 | -0.85% | 23.50 | 23.20 | 371,800 | 11.72 | 4.51 | — |
| 16 ก.ค. 69 | 23.30 | 23.50 | +0.40 | +1.73% | 23.60 | 23.30 | 894,100 | 11.82 | 4.47 | — |
| 15 ก.ค. 69 | 22.80 | 23.10 | +0.40 | +1.76% | 23.20 | 22.70 | 548,900 | 11.62 | 4.55 | — |
| 14 ก.ค. 69 | 22.90 | 22.70 | -0.10 | -0.44% | 23.00 | 22.70 | 208,500 | 11.42 | 4.63 | — |
| 13 ก.ค. 69 | 22.80 | 22.80 | 0.00 | 0.00% | 23.10 | 22.70 | 550,900 | 11.47 | 4.61 | — |
| 10 ก.ค. 69 | 22.60 | 22.80 | +0.20 | +0.88% | 22.80 | 22.50 | 200,000 | 11.47 | 4.61 | — |
| 09 ก.ค. 69 | 22.20 | 22.60 | +0.40 | +1.80% | 22.70 | 22.20 | 273,800 | 11.37 | 4.65 | — |
| 08 ก.ค. 69 | 22.80 | 22.20 | -0.60 | -2.63% | 22.80 | 22.00 | 531,100 | 11.17 | 4.73 | — |
| 07 ก.ค. 69 | 22.70 | 22.80 | 0.00 | 0.00% | 22.90 | 22.60 | 281,400 | 11.47 | 4.61 | — |
| 06 ก.ค. 69 | 23.10 | 22.80 | -0.20 | -0.87% | 23.20 | 22.70 | 520,100 | 11.47 | 4.61 | — |
| 03 ก.ค. 69 | 22.80 | 23.00 | +0.20 | +0.88% | 23.20 | 22.80 | 489,300 | 11.57 | 4.57 | — |
| 02 ก.ค. 69 | 22.40 | 22.80 | +0.40 | +1.79% | 22.90 | 22.40 | 656,700 | 11.47 | 4.61 | — |
| 01 ก.ค. 69 | 22.40 | 22.40 | 0.00 | 0.00% | 22.50 | 22.30 | 349,200 | 11.27 | 4.69 | — |
| 30 มิ.ย. 69 | 22.50 | 22.40 | -0.20 | -0.88% | 22.60 | 22.30 | 641,600 | 11.27 | 4.69 | — |
| 29 มิ.ย. 69 | 21.80 | 22.60 | +0.70 | +3.20% | 22.70 | 21.80 | 986,000 | 11.37 | 4.65 | — |
| 26 มิ.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 21.90 | 21.70 | 255,200 | 11.02 | 4.79 | — |
| 25 มิ.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 21.90 | 21.70 | 160,700 | 11.02 | 4.79 | — |
| 24 มิ.ย. 69 | 21.40 | 21.90 | +0.40 | +1.86% | 22.00 | 21.40 | 463,700 | 11.02 | 4.79 | — |
| 23 มิ.ย. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.50 | 21.30 | 281,500 | 10.82 | 4.88 | — |
| 22 มิ.ย. 69 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.30 | 133,900 | 10.82 | 4.88 | — |
| 19 มิ.ย. 69 | 21.40 | 21.30 | 0.00 | 0.00% | 21.40 | 21.30 | 200,800 | 10.72 | 4.93 | — |
| 18 มิ.ย. 69 | 21.40 | 21.30 | -0.10 | -0.47% | 21.40 | 21.20 | 175,600 | 10.72 | 4.93 | — |
| 17 มิ.ย. 69 | 21.40 | 21.40 | 0.00 | 0.00% | 21.50 | 21.20 | 244,600 | 10.77 | 4.91 | — |
| 16 มิ.ย. 69 | 21.50 | 21.40 | -0.10 | -0.47% | 21.50 | 21.30 | 170,000 | 10.77 | 4.91 | — |
| 15 มิ.ย. 69 | 22.00 | 21.50 | -0.30 | -1.38% | 22.00 | 21.20 | 650,000 | 10.82 | 4.88 | — |
| 12 มิ.ย. 69 | 21.20 | 21.80 | +0.70 | +3.32% | 21.90 | 21.10 | 460,000 | 10.97 | 4.82 | — |
| 11 มิ.ย. 69 | 21.10 | 21.10 | -0.10 | -0.47% | 21.20 | 21.10 | 100,000 | 10.62 | 4.98 | — |
| 10 มิ.ย. 69 | 21.20 | 21.20 | 0.00 | 0.00% | 21.20 | 21.10 | 100,000 | 10.67 | 4.95 | — |
| 09 มิ.ย. 69 | 21.30 | 21.20 | -0.10 | -0.47% | 21.30 | 21.20 | 80,000 | 10.67 | 4.95 | — |
| 08 มิ.ย. 69 | 21.50 | 21.30 | -0.20 | -0.93% | 21.60 | 21.30 | 330,000 | 10.72 | 4.93 | — |
| 05 มิ.ย. 69 | 21.10 | 21.50 | +0.40 | +1.90% | 21.70 | 21.00 | 670,000 | 10.82 | 4.88 | — |
| 04 มิ.ย. 69 | 21.00 | 21.10 | -0.10 | -0.47% | 21.10 | 20.90 | 440,000 | 10.62 | 4.98 | — |
| 02 มิ.ย. 69 | 21.10 | 21.20 | 0.00 | 0.00% | 21.20 | 21.00 | 220,000 | 10.67 | 4.95 | — |
| 29 พ.ค. 69 | 21.00 | 21.20 | +0.20 | +0.95% | 21.30 | 20.90 | 360,000 | 10.67 | 4.95 | — |
| 28 พ.ค. 69 | 21.10 | 21.00 | -0.20 | -0.94% | 21.20 | 20.90 | 260,000 | 10.57 | 5.00 | — |
| 27 พ.ค. 69 | 21.10 | 21.20 | 0.00 | 0.00% | 21.20 | 21.00 | 160,000 | 10.67 | 4.95 | — |
| 26 พ.ค. 69 | 21.10 | 21.20 | +0.20 | +0.95% | 21.20 | 21.00 | 160,000 | 10.67 | 4.95 | — |
| 25 พ.ค. 69 | 21.00 | 21.00 | -0.10 | -0.47% | 21.20 | 21.00 | 260,000 | 10.57 | 5.00 | — |
| 22 พ.ค. 69 | 21.00 | 21.10 | +0.10 | +0.48% | 21.10 | 20.90 | 170,000 | 10.62 | 4.98 | — |
| 21 พ.ค. 69 | 21.00 | 21.00 | 0.00 | 0.00% | 21.00 | 20.80 | 90,000 | 10.57 | 5.00 | — |
| 20 พ.ค. 69 | 21.00 | 21.00 | +0.10 | +0.48% | 21.00 | 20.70 | 260,000 | 10.57 | 5.00 | — |
| 19 พ.ค. 69 | 21.00 | 20.90 | -0.30 | -1.42% | 21.00 | 20.80 | 630,000 | 10.52 | 5.02 | — |
| 18 พ.ค. 69 | 21.60 | 21.20 | -0.60 | -2.75% | 21.60 | 21.10 | 620,000 | 10.67 | 4.95 | — |
| 15 พ.ค. 69 | 21.90 | 21.80 | -0.20 | -0.91% | 21.90 | 21.70 | 110,000 | 10.82 | 4.82 | — |
| 14 พ.ค. 69 | 21.60 | 22.00 | +0.50 | +2.33% | 22.00 | 21.30 | 566,700 | 10.92 | 4.77 | — |
| 13 พ.ค. 69 | 21.40 | 21.50 | +0.10 | +0.47% | 21.50 | 21.20 | 77,200 | 10.68 | 4.88 | — |
| 12 พ.ค. 69 | 21.50 | 21.40 | -0.20 | -0.93% | 21.50 | 21.00 | 636,200 | 10.63 | 4.91 | — |
| 11 พ.ค. 69 | 21.50 | 21.60 | +0.10 | +0.47% | 21.60 | 21.20 | 101,100 | 10.73 | 4.86 | — |
| 08 พ.ค. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.50 | 21.20 | 246,100 | 10.68 | 4.88 | — |
| 07 พ.ค. 69 | 21.40 | 21.50 | +0.10 | +0.47% | 21.50 | 21.20 | 140,500 | 10.68 | 4.88 | — |
| 06 พ.ค. 69 | 21.30 | 21.40 | +0.10 | +0.47% | 21.40 | 21.10 | 207,900 | 10.63 | 4.91 | — |
| 05 พ.ค. 69 | 21.60 | 21.30 | -0.40 | -1.84% | 21.60 | 21.10 | 513,100 | 10.58 | 4.93 | — |
| 30 เม.ย. 69 | 21.70 | 21.70 | -0.40 | -1.81% | 21.70 | 21.50 | 116,400 | 10.77 | 4.84 | — |
| 29 เม.ย. 69 | 21.80 | 22.10 | +0.30 | +1.38% | 22.20 | 21.60 | 410,700 | 10.97 | 4.75 | — |
| 28 เม.ย. 69 | 21.80 | 21.80 | 0.00 | 0.00% | 21.80 | 21.50 | 194,600 | 10.82 | 4.82 | — |
| 27 เม.ย. 69 | 21.70 | 21.80 | 0.00 | 0.00% | 21.80 | 21.60 | 229,800 | 10.82 | 4.82 | — |
| 24 เม.ย. 69 | 21.90 | 21.80 | 0.00 | 0.00% | 21.90 | 21.60 | 146,300 | 10.82 | 4.82 | — |
| 23 เม.ย. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 21.90 | 21.60 | 175,200 | 10.82 | 4.82 | — |
| 22 เม.ย. 69 | 21.80 | 21.90 | 0.00 | 0.00% | 21.90 | 21.70 | 239,400 | 10.87 | 4.79 | — |
| 21 เม.ย. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 21.90 | 21.70 | 145,500 | 10.87 | 4.79 | — |
| 20 เม.ย. 69 | 21.50 | 21.80 | +0.20 | +0.93% | 21.80 | 21.50 | 157,100 | 10.82 | 4.82 | — |
| 17 เม.ย. 69 | 21.70 | 21.60 | -0.10 | -0.46% | 21.70 | 21.40 | 314,800 | 10.73 | 4.86 | — |
| 10 เม.ย. 69 | 21.90 | 21.80 | 0.00 | 0.00% | 22.00 | 21.60 | 335,200 | 10.82 | 4.82 | — |
| 09 เม.ย. 69 | 22.20 | 21.80 | -0.50 | -2.24% | 22.20 | 21.70 | 192,700 | 10.82 | 4.82 | — |
| 08 เม.ย. 69 | 21.80 | 22.30 | +0.70 | +3.24% | 22.30 | 21.70 | 923,500 | 11.07 | 4.71 | — |
| 07 เม.ย. 69 | 21.60 | 21.60 | -0.20 | -0.92% | 21.70 | 21.50 | 399,200 | 10.73 | 4.86 | — |
| 03 เม.ย. 69 | 22.20 | 21.80 | -0.50 | -2.24% | 22.20 | 21.60 | 467,600 | 10.82 | 4.82 | — |
| 02 เม.ย. 69 | 22.20 | 22.30 | -0.10 | -0.45% | 22.30 | 22.00 | 373,200 | 11.07 | 4.71 | — |
| 01 เม.ย. 69 | 22.10 | 22.40 | +0.40 | +1.82% | 22.50 | 22.10 | 536,700 | 11.12 | 4.69 | — |
| 31 มี.ค. 69 | 22.00 | 22.00 | -0.10 | -0.45% | 22.10 | 21.80 | 232,600 | 10.92 | 4.77 | — |
| 30 มี.ค. 69 | 21.80 | 22.10 | 0.00 | 0.00% | 22.10 | 21.80 | 117,800 | 10.97 | 4.75 | — |
| 27 มี.ค. 69 | 22.00 | 22.10 | +0.10 | +0.45% | 22.10 | 21.90 | 181,200 | 10.97 | 4.75 | — |
| 26 มี.ค. 69 | 22.00 | 22.00 | -0.30 | -1.35% | 22.00 | 21.80 | 153,100 | 10.92 | 4.77 | — |
| 25 มี.ค. 69 | 21.70 | 22.30 | +0.80 | +3.72% | 22.50 | 21.70 | 950,200 | 11.07 | 4.71 | — |
| 24 มี.ค. 69 | 21.60 | 21.50 | -0.10 | -0.46% | 21.80 | 21.30 | 331,300 | 10.68 | 4.88 | — |
| 23 มี.ค. 69 | 22.00 | 21.60 | -0.60 | -2.70% | 22.00 | 21.10 | 765,900 | 10.73 | 4.86 | — |
| 20 มี.ค. 69 | 22.00 | 22.20 | +0.10 | +0.45% | 22.30 | 22.00 | 209,000 | 11.02 | 4.73 | — |
| 19 มี.ค. 69 | 22.50 | 22.10 | -0.60 | -2.64% | 22.60 | 21.90 | 790,900 | 10.97 | 4.75 | — |
| 18 มี.ค. 69 | 22.70 | 22.70 | 0.00 | 0.00% | 22.70 | 22.50 | 445,600 | 11.27 | 4.63 | — |
| 17 มี.ค. 69 | 22.80 | 22.70 | +0.10 | +0.44% | 22.80 | 22.50 | 417,500 | 11.27 | 4.63 | — |
| 16 มี.ค. 69 | 22.90 | 22.60 | -0.30 | -1.31% | 22.90 | 22.40 | 521,600 | 11.37 | 4.59 | — |
| 13 มี.ค. 69 | 23.00 | 22.90 | -0.20 | -0.87% | 23.00 | 22.70 | 469,100 | 11.37 | 4.59 | — |
| 12 มี.ค. 69 | 22.80 | 23.10 | +0.20 | +0.87% | 23.20 | 22.80 | 688,700 | 11.47 | 4.55 | — |
| 11 มี.ค. 69 | 22.70 | 22.90 | +0.40 | +1.78% | 23.30 | 22.70 | 987,000 | 11.37 | 4.59 | — |
| 10 มี.ค. 69 | 22.90 | 22.50 | +0.10 | +0.45% | 22.90 | 22.40 | 399,900 | 11.17 | 4.67 | — |
| 09 มี.ค. 69 | 22.20 | 22.40 | -0.70 | -3.03% | 22.80 | 22.20 | 887,100 | 11.12 | 4.69 | — |
| 06 มี.ค. 69 | 23.30 | 23.10 | -0.20 | -0.86% | 23.40 | 23.10 | 213,300 | 11.47 | 4.55 | — |
| 05 มี.ค. 69 | 23.20 | 23.30 | +0.10 | +0.43% | 23.50 | 23.00 | 399,300 | 11.57 | 4.51 | — |
| 04 มี.ค. 69 | 22.70 | 23.20 | -0.50 | -2.11% | 23.20 | 22.40 | 1,395,000 | 11.52 | 4.53 | — |
| 02 มี.ค. 69 | 23.90 | 23.70 | -1.10 | -4.44% | 24.00 | 23.50 | 1,503,800 | 11.77 | 4.43 | — |
| 27 ก.พ. 69 | 24.80 | 24.80 | 0.00 | 0.00% | 24.90 | 24.40 | 493,100 | 12.22 | 3.63 | — |
| 26 ก.พ. 69 | 25.25 | 24.80 | -0.20 | -0.80% | 25.25 | 24.70 | 650,100 | 12.22 | 3.63 | — |
| 25 ก.พ. 69 | 25.00 | 25.00 | +0.20 | +0.81% | 25.25 | 24.70 | 750,400 | 12.32 | 3.60 | — |
| 24 ก.พ. 69 | 24.60 | 24.80 | +0.20 | +0.81% | 24.80 | 24.20 | 1,002,300 | 12.22 | 3.63 | — |
| 23 ก.พ. 69 | 25.00 | 24.60 | -0.40 | -1.60% | 25.25 | 24.10 | 1,212,800 | 12.12 | 3.66 | — |
| 20 ก.พ. 69 | 25.50 | 25.00 | -0.75 | -2.91% | 25.50 | 24.80 | 1,229,700 | 12.32 | 3.60 | — |
| 19 ก.พ. 69 | 25.50 | 25.75 | +0.25 | +0.98% | 25.75 | 25.00 | 1,201,700 | 12.69 | 3.50 | — |
| 18 ก.พ. 69 | 25.00 | 25.50 | +1.00 | +4.08% | 25.50 | 24.90 | 1,227,500 | 12.56 | 3.53 | — |
| 17 ก.พ. 69 | 23.80 | 24.50 | +0.70 | +2.94% | 24.60 | 23.40 | 1,839,400 | 12.07 | 3.67 | — |
| 16 ก.พ. 69 | 23.90 | 23.80 | -0.10 | -0.42% | 24.20 | 23.60 | 908,800 | 11.73 | 3.78 | — |
| 13 ก.พ. 69 | 24.00 | 23.90 | -0.10 | -0.42% | 24.30 | 23.70 | 1,009,200 | 11.77 | 3.77 | — |
| 12 ก.พ. 69 | 23.40 | 24.00 | +0.50 | +2.13% | 24.00 | 23.30 | 835,900 | 11.82 | 3.75 | — |
| 11 ก.พ. 69 | 23.50 | 23.50 | +0.10 | +0.43% | 23.70 | 23.30 | 950,300 | 11.58 | 3.83 | — |
| 10 ก.พ. 69 | 23.10 | 23.40 | +0.30 | +1.30% | 23.50 | 23.00 | 918,800 | 11.53 | 3.85 | — |
| 09 ก.พ. 69 | 22.80 | 23.10 | +0.50 | +2.21% | 23.10 | 22.70 | 880,500 | 11.38 | 3.90 | — |
| 06 ก.พ. 69 | 22.80 | 22.60 | -0.30 | -1.31% | 22.90 | 22.40 | 865,700 | 11.13 | 3.98 | — |
| 05 ก.พ. 69 | 22.50 | 22.90 | +0.30 | +1.33% | 22.90 | 22.50 | 469,900 | 11.28 | 3.93 | — |
| 04 ก.พ. 69 | 22.60 | 22.60 | +0.10 | +0.44% | 22.60 | 22.30 | 435,200 | 11.13 | 3.98 | — |
| 03 ก.พ. 69 | 22.50 | 22.50 | +0.10 | +0.45% | 22.70 | 22.40 | 602,100 | 11.09 | 4.00 | — |
| 02 ก.พ. 69 | 23.20 | 22.40 | -0.70 | -3.03% | 23.20 | 22.30 | 1,099,500 | 11.04 | 4.02 | — |
| 30 ม.ค. 69 | 23.40 | 23.10 | -0.30 | -1.28% | 23.50 | 22.90 | 655,900 | 11.38 | 3.90 | — |
| 29 ม.ค. 69 | 23.30 | 23.40 | +0.20 | +0.86% | 23.60 | 23.00 | 1,202,200 | 11.53 | 3.85 | — |
| 28 ม.ค. 69 | 22.60 | 23.20 | +0.60 | +2.65% | 23.20 | 22.60 | 1,358,200 | 11.43 | 3.88 | — |
| 27 ม.ค. 69 | 22.50 | 22.60 | +0.10 | +0.44% | 22.70 | 22.40 | 368,500 | 11.13 | 3.98 | — |
| 26 ม.ค. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.70 | 22.30 | 358,000 | 11.09 | 4.00 | — |
| 23 ม.ค. 69 | 22.80 | 22.60 | -0.30 | -1.31% | 22.90 | 22.50 | 389,600 | 11.13 | 3.98 | — |
| 22 ม.ค. 69 | 23.10 | 22.90 | -0.20 | -0.87% | 23.20 | 22.60 | 523,700 | 11.28 | 3.93 | — |
| 21 ม.ค. 69 | 23.30 | 23.10 | -0.10 | -0.43% | 23.30 | 22.80 | 411,900 | 11.38 | 3.90 | — |
| 20 ม.ค. 69 | 22.80 | 23.20 | +0.30 | +1.31% | 23.50 | 22.80 | 670,500 | 11.43 | 3.88 | — |
| 19 ม.ค. 69 | 22.50 | 22.90 | +0.40 | +1.78% | 22.90 | 22.30 | 466,400 | 11.28 | 3.93 | — |
| 16 ม.ค. 69 | 22.20 | 22.50 | +0.40 | +1.81% | 22.70 | 21.70 | 958,200 | 11.09 | 4.00 | — |
| 15 ม.ค. 69 | 22.10 | 22.10 | 0.00 | 0.00% | 22.20 | 21.90 | 335,300 | 10.89 | 4.07 | — |
| 14 ม.ค. 69 | 22.40 | 22.10 | -0.30 | -1.34% | 22.40 | 21.90 | 574,100 | 10.89 | 4.07 | — |
| 13 ม.ค. 69 | 22.80 | 22.40 | -0.30 | -1.32% | 22.90 | 21.90 | 783,200 | 11.04 | 4.02 | — |
| 12 ม.ค. 69 | 23.20 | 22.70 | -0.60 | -2.58% | 23.20 | 22.50 | 582,100 | 11.18 | 3.96 | — |
| 09 ม.ค. 69 | 23.80 | 23.30 | -0.40 | -1.69% | 23.80 | 23.10 | 536,700 | 11.48 | 3.86 | — |
| 08 ม.ค. 69 | 24.00 | 23.70 | -0.30 | -1.25% | 24.00 | 23.40 | 498,600 | 11.68 | 3.80 | — |
| 07 ม.ค. 69 | 23.40 | 24.00 | +0.60 | +2.56% | 24.40 | 23.10 | 1,537,900 | 11.82 | 3.75 | — |
| 06 ม.ค. 69 | 22.70 | 23.40 | +0.70 | +3.08% | 23.40 | 22.60 | 765,000 | 11.53 | 3.85 | — |
| 05 ม.ค. 69 | 23.10 | 22.70 | -0.40 | -1.73% | 23.10 | 22.50 | 692,200 | 11.18 | 3.96 | — |
| 30 ธ.ค. 68 | 23.00 | 23.10 | 0.00 | 0.00% | 23.10 | 22.80 | 274,500 | 11.38 | 3.90 | — |
| 29 ธ.ค. 68 | 23.50 | 23.10 | -0.30 | -1.28% | 23.50 | 23.00 | 237,700 | 11.38 | 3.90 | — |