บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
9.70
+0.20 (+2.11%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.70
/
สูงสุด
11.40
5.70
11.40
ราคาปัจจุบัน 9.70 ·
อยู่ที่ 70% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PSL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 9.60 | 9.70 | +0.20 | +2.11% | 9.80 | 9.50 | 8,485,500 | 11.74 | 4.13 | — |
| 21 ต.ค. 69 | 9.55 | 9.50 | 0.00 | 0.00% | 9.55 | 9.30 | 4,897,800 | 11.49 | 4.22 | — |
| 20 ต.ค. 69 | 9.55 | 9.50 | -0.05 | -0.52% | 9.75 | 9.50 | 8,356,400 | 11.49 | 4.22 | — |
| 19 ต.ค. 69 | 9.60 | 9.55 | +0.05 | +0.53% | 9.60 | 9.40 | 2,339,400 | 11.56 | 4.20 | — |
| 15 ต.ค. 69 | 9.60 | 9.50 | -0.25 | -2.56% | 9.65 | 9.40 | 7,252,200 | 11.49 | 4.22 | — |
| 14 ต.ค. 69 | 9.45 | 9.75 | +0.30 | +3.17% | 9.95 | 9.45 | 13,303,000 | 11.80 | 4.11 | — |
| 12 ต.ค. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.55 | 9.30 | 7,489,200 | 11.43 | 4.24 | — |
| 09 ต.ค. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.50 | 9.20 | 6,016,000 | 11.25 | 4.31 | — |
| 08 ต.ค. 69 | 9.40 | 9.20 | -0.10 | -1.08% | 9.40 | 9.15 | 6,430,600 | 11.13 | 4.36 | — |
| 07 ต.ค. 69 | 9.30 | 9.30 | -0.10 | -1.06% | 9.50 | 9.20 | 4,808,200 | 11.25 | 4.31 | — |
| 06 ต.ค. 69 | 9.45 | 9.40 | -0.05 | -0.53% | 9.45 | 9.30 | 4,227,500 | 11.37 | 4.26 | — |
| 05 ต.ค. 69 | 9.50 | 9.45 | -0.10 | -1.05% | 9.55 | 9.40 | 4,551,700 | 11.43 | 4.24 | — |
| 02 ต.ค. 69 | 9.40 | 9.55 | +0.20 | +2.14% | 9.55 | 9.35 | 7,047,200 | 11.56 | 4.20 | — |
| 01 ต.ค. 69 | 9.45 | 9.35 | -0.15 | -1.58% | 9.60 | 9.30 | 9,794,500 | 11.31 | 4.29 | — |
| 30 ก.ย. 69 | 9.90 | 9.50 | -0.35 | -3.55% | 9.95 | 9.50 | 16,300,300 | 11.49 | 4.22 | — |
| 29 ก.ย. 69 | 10.20 | 9.85 | -0.45 | -4.37% | 10.20 | 9.75 | 24,942,000 | 11.92 | 4.07 | — |
| 28 ก.ย. 69 | 10.60 | 10.30 | -0.30 | -2.83% | 10.60 | 10.10 | 12,502,800 | 12.46 | 3.89 | — |
| 25 ก.ย. 69 | 10.80 | 10.60 | -0.10 | -0.93% | 11.00 | 10.60 | 8,935,900 | 12.83 | 3.79 | — |
| 24 ก.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.50 | 6,846,200 | 12.95 | 3.76 | — |
| 23 ก.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.90 | 10.70 | 6,792,800 | 13.07 | 3.72 | — |
| 22 ก.ย. 69 | 11.10 | 10.90 | -0.20 | -1.80% | 11.20 | 10.60 | 8,900,600 | 13.19 | 3.69 | — |
| 21 ก.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.40 | 10.90 | 16,662,800 | 13.43 | 3.62 | — |
| 18 ก.ย. 69 | 10.20 | 11.20 | +1.10 | +10.89% | 11.20 | 10.20 | 26,043,300 | 13.55 | 3.59 | — |
| 17 ก.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 9.95 | 3,873,800 | 12.22 | 3.98 | — |
| 16 ก.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.30 | 10.00 | 6,191,500 | 12.22 | 3.98 | — |
| 15 ก.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.40 | 10.10 | 3,629,100 | 12.34 | 3.94 | — |
| 14 ก.ย. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.60 | 10.20 | 6,280,800 | 12.46 | 3.90 | — |
| 11 ก.ย. 69 | 10.30 | 10.50 | 0.00 | 0.00% | 10.70 | 10.30 | 6,245,900 | 12.70 | 3.83 | — |
| 10 ก.ย. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.90 | 10.40 | 13,651,200 | 12.70 | 3.83 | — |
| 09 ก.ย. 69 | 10.20 | 10.60 | +0.30 | +2.91% | 10.80 | 10.20 | 15,834,700 | 12.83 | 3.79 | — |
| 08 ก.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.10 | 5,408,200 | 12.46 | 3.90 | — |
| 07 ก.ย. 69 | 10.40 | 10.30 | 0.00 | 0.00% | 10.60 | 10.20 | 6,038,000 | 12.46 | 3.90 | — |
| 04 ก.ย. 69 | 10.40 | 10.30 | +0.10 | +0.98% | 10.40 | 10.00 | 6,859,000 | 12.46 | 3.90 | — |
| 03 ก.ย. 69 | 10.30 | 10.20 | +0.10 | +0.99% | 10.60 | 10.20 | 13,131,800 | 12.34 | 3.94 | — |
| 02 ก.ย. 69 | 9.75 | 10.10 | +0.30 | +3.06% | 10.10 | 9.60 | 10,365,200 | 12.22 | 3.98 | — |
| 01 ก.ย. 69 | 10.20 | 9.80 | -0.40 | -3.92% | 10.20 | 9.75 | 9,937,400 | 11.86 | 4.10 | — |
| 31 ส.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.00 | 4,854,600 | 12.34 | 3.94 | — |
| 28 ส.ค. 69 | 10.30 | 10.30 | -0.10 | -0.96% | 10.40 | 10.10 | 5,771,200 | 12.46 | 3.90 | — |
| 27 ส.ค. 69 | 10.60 | 10.40 | 0.00 | 0.00% | 10.60 | 10.30 | 4,742,300 | 12.58 | 3.87 | — |
| 26 ส.ค. 69 | 10.20 | 10.40 | +0.30 | +2.97% | 10.50 | 10.20 | 4,256,700 | 12.58 | 3.87 | — |
| 25 ส.ค. 69 | 10.50 | 10.10 | -0.40 | -3.81% | 10.60 | 10.10 | 9,483,900 | 12.22 | 3.98 | — |
| 24 ส.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.00 | 8,888,500 | 12.70 | 3.83 | — |
| 21 ส.ค. 69 | 10.00 | 10.40 | +0.30 | +2.97% | 10.50 | 9.95 | 11,659,400 | 12.58 | 3.87 | — |
| 20 ส.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.30 | 10.00 | 6,266,000 | 12.22 | 3.98 | — |
| 19 ส.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.10 | 6,702,000 | 12.34 | 3.94 | — |
| 18 ส.ค. 69 | 10.20 | 10.30 | -0.10 | -0.96% | 10.60 | 10.20 | 11,481,200 | 12.46 | 3.90 | — |
| 17 ส.ค. 69 | 10.00 | 10.40 | +0.30 | +2.97% | 10.40 | 10.00 | 7,928,200 | 12.58 | 3.87 | — |
| 14 ส.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 10,319,400 | 12.22 | 3.98 | — |
| 13 ส.ค. 69 | 9.90 | 10.00 | -0.10 | -0.99% | 10.10 | 9.70 | 17,590,100 | 12.10 | 4.02 | — |
| 11 ส.ค. 69 | 9.90 | 10.10 | +0.20 | +2.02% | 10.20 | 9.85 | 16,857,800 | 12.22 | 3.98 | — |
| 10 ส.ค. 69 | 9.30 | 9.90 | +0.65 | +7.03% | 10.10 | 9.30 | 34,667,900 | 11.98 | 4.06 | — |
| 07 ส.ค. 69 | 9.00 | 9.25 | +0.70 | +8.19% | 9.30 | 8.85 | 46,326,200 | 11.19 | 4.35 | — |
| 06 ส.ค. 69 | 9.00 | 8.55 | -0.45 | -5.00% | 9.00 | 8.45 | 20,938,200 | 19.17 | 4.70 | — |
| 05 ส.ค. 69 | 8.80 | 9.00 | +0.45 | +5.26% | 9.10 | 8.75 | 29,588,000 | 20.18 | 4.47 | — |
| 04 ส.ค. 69 | 8.20 | 8.55 | +0.40 | +4.91% | 8.55 | 8.20 | 13,359,200 | 19.17 | 4.70 | — |
| 03 ส.ค. 69 | 8.10 | 8.15 | +0.10 | +1.24% | 8.25 | 8.00 | 7,561,600 | 18.27 | 4.94 | — |
| 31 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.15 | 7.95 | 4,186,800 | 18.05 | 5.00 | — |
| 30 ก.ค. 69 | 8.15 | 7.95 | -0.20 | -2.45% | 8.20 | 7.90 | 5,523,200 | 17.82 | 5.06 | — |
| 27 ก.ค. 69 | 8.25 | 8.15 | -0.10 | -1.21% | 8.30 | 8.10 | 2,969,400 | 18.27 | 4.94 | — |
| 24 ก.ค. 69 | 8.35 | 8.25 | -0.10 | -1.20% | 8.40 | 8.20 | 4,663,200 | 18.50 | 4.88 | — |
| 23 ก.ค. 69 | 8.40 | 8.35 | 0.00 | 0.00% | 8.40 | 8.25 | 5,696,500 | 18.72 | 4.82 | — |
| 22 ก.ค. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.50 | 8.25 | 13,515,200 | 18.72 | 4.82 | — |
| 21 ก.ค. 69 | 8.15 | 8.30 | +0.20 | +2.47% | 8.35 | 8.15 | 14,467,000 | 18.61 | 4.85 | — |
| 20 ก.ค. 69 | 8.20 | 8.10 | +0.40 | +5.19% | 8.35 | 8.00 | 23,936,400 | 18.16 | 4.97 | — |
| 17 ก.ค. 69 | 7.65 | 7.70 | 0.00 | 0.00% | 7.70 | 7.50 | 6,291,600 | 17.26 | 5.22 | — |
| 16 ก.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.75 | 7.65 | 3,115,300 | 17.26 | 5.22 | — |
| 15 ก.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 5,120,800 | 17.37 | 5.19 | — |
| 14 ก.ค. 69 | 7.60 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 2,801,000 | 17.15 | 5.26 | — |
| 13 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 3,617,900 | 17.15 | 5.26 | — |
| 10 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 3,910,300 | 17.15 | 5.26 | — |
| 09 ก.ค. 69 | 7.40 | 7.65 | +0.25 | +3.38% | 7.70 | 7.40 | 4,453,800 | 17.15 | 5.26 | — |
| 08 ก.ค. 69 | 7.55 | 7.40 | -0.20 | -2.63% | 7.60 | 7.35 | 8,572,200 | 16.59 | 5.44 | — |
| 07 ก.ค. 69 | 7.65 | 7.60 | 0.00 | 0.00% | 7.70 | 7.50 | 4,654,500 | 17.04 | 5.29 | — |
| 06 ก.ค. 69 | 7.55 | 7.60 | +0.15 | +2.01% | 7.65 | 7.50 | 10,615,800 | 17.04 | 5.29 | — |
| 03 ก.ค. 69 | 7.15 | 7.45 | +0.35 | +4.93% | 7.45 | 7.15 | 11,143,200 | 16.70 | 5.40 | — |
| 02 ก.ค. 69 | 7.00 | 7.10 | +0.15 | +2.16% | 7.10 | 6.95 | 2,693,100 | 15.92 | 5.66 | — |
| 01 ก.ค. 69 | 7.05 | 6.95 | -0.10 | -1.42% | 7.05 | 6.95 | 2,111,700 | 15.58 | 5.79 | — |
| 30 มิ.ย. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.05 | 6.90 | 1,961,900 | 15.81 | 5.71 | — |
| 29 มิ.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.05 | 6.85 | 2,390,600 | 15.58 | 5.79 | — |
| 26 มิ.ย. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 6.95 | 6.80 | 2,282,400 | 15.58 | 5.79 | — |
| 25 มิ.ย. 69 | 6.95 | 6.85 | -0.15 | -2.14% | 6.95 | 6.80 | 3,985,400 | 15.36 | 5.87 | — |
| 24 มิ.ย. 69 | 6.95 | 7.00 | +0.10 | +1.45% | 7.00 | 6.85 | 2,134,600 | 15.69 | 5.75 | — |
| 23 มิ.ย. 69 | 7.05 | 6.90 | -0.20 | -2.82% | 7.15 | 6.85 | 6,140,700 | 15.47 | 5.83 | — |
| 22 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.20 | 7.00 | 3,434,200 | 15.92 | 5.66 | — |
| 19 มิ.ย. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 1,981,000 | 15.92 | 5.66 | — |
| 18 มิ.ย. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 421,400 | 15.81 | 5.71 | — |
| 17 มิ.ย. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 1,188,800 | 15.92 | 5.66 | — |
| 16 มิ.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 1,940,000 | 15.81 | 5.71 | — |
| 15 มิ.ย. 69 | 7.35 | 7.05 | -0.15 | -2.08% | 7.35 | 7.00 | 5,650,000 | 15.81 | 5.71 | — |
| 12 มิ.ย. 69 | 7.05 | 7.20 | +0.25 | +3.60% | 7.25 | 7.00 | 5,250,000 | 16.14 | 5.59 | — |
| 11 มิ.ย. 69 | 6.90 | 6.95 | +0.05 | +0.72% | 7.05 | 6.85 | 1,670,000 | 15.58 | 5.79 | — |
| 10 มิ.ย. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 7.00 | 6.85 | 4,130,000 | 15.47 | 5.83 | — |
| 09 มิ.ย. 69 | 7.20 | 6.95 | -0.25 | -3.47% | 7.20 | 6.90 | 8,750,000 | 15.58 | 5.79 | — |
| 08 มิ.ย. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.35 | 7.15 | 6,350,000 | 16.14 | 5.59 | — |
| 05 มิ.ย. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.40 | 7.25 | 3,960,000 | 16.37 | 5.51 | — |
| 04 มิ.ย. 69 | 7.50 | 7.30 | -0.30 | -3.95% | 7.55 | 7.20 | 9,470,000 | 16.37 | 5.51 | — |
| 02 มิ.ย. 69 | 7.55 | 7.60 | -0.05 | -0.65% | 7.65 | 7.45 | 4,400,000 | 17.04 | 5.29 | — |
| 29 พ.ค. 69 | 7.45 | 7.65 | +0.35 | +4.79% | 7.70 | 7.40 | 15,100,000 | 17.15 | 5.26 | — |
| 28 พ.ค. 69 | 7.35 | 7.30 | 0.00 | 0.00% | 7.40 | 7.25 | 1,920,000 | 16.37 | 5.51 | — |
| 27 พ.ค. 69 | 7.25 | 7.30 | +0.15 | +2.10% | 7.45 | 7.25 | 10,060,000 | 16.37 | 5.51 | — |
| 26 พ.ค. 69 | 7.25 | 7.15 | -0.20 | -2.72% | 7.30 | 7.15 | 4,180,000 | 16.03 | 5.63 | — |
| 25 พ.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.50 | 7.30 | 4,580,000 | 16.48 | 5.47 | — |
| 22 พ.ค. 69 | 7.30 | 7.35 | 0.00 | 0.00% | 7.45 | 7.25 | 5,740,000 | 16.48 | 5.47 | — |
| 21 พ.ค. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 3,600,000 | 16.48 | 5.47 | — |
| 20 พ.ค. 69 | 7.45 | 7.40 | -0.10 | -1.33% | 7.50 | 7.35 | 3,120,000 | 16.59 | 5.44 | — |
| 19 พ.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.60 | 7.30 | 4,720,000 | 16.81 | 5.36 | — |
| 18 พ.ค. 69 | 7.60 | 7.40 | -0.25 | -3.27% | 7.60 | 7.40 | 4,600,000 | 16.59 | 5.44 | — |
| 15 พ.ค. 69 | 7.60 | 7.65 | -0.20 | -2.55% | 7.70 | 7.45 | 11,510,000 | 17.15 | 5.26 | — |
| 14 พ.ค. 69 | 7.40 | 7.85 | +0.65 | +9.03% | 7.95 | 7.25 | 27,943,900 | 17.60 | 5.12 | — |
| 13 พ.ค. 69 | 7.20 | 7.20 | +0.10 | +1.41% | 7.20 | 7.00 | 2,734,000 | 16.14 | 5.59 | — |
| 12 พ.ค. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.30 | 7.00 | 3,812,400 | 15.92 | 5.66 | — |
| 11 พ.ค. 69 | 7.35 | 7.20 | -0.20 | -2.70% | 7.40 | 7.15 | 4,892,000 | 16.14 | 5.59 | — |
| 08 พ.ค. 69 | 7.30 | 7.40 | +0.20 | +2.78% | 7.40 | 7.25 | 5,809,300 | 16.59 | 5.44 | — |
| 07 พ.ค. 69 | 7.40 | 7.20 | -0.20 | -2.70% | 7.50 | 7.15 | 7,873,800 | 16.14 | 5.59 | — |
| 06 พ.ค. 69 | 7.00 | 7.40 | +0.60 | +8.82% | 7.50 | 7.00 | 18,146,200 | 26.55 | 5.44 | — |
| 05 พ.ค. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 1,525,700 | 24.40 | 5.91 | — |
| 30 เม.ย. 69 | 6.85 | 6.80 | 0.00 | 0.00% | 6.95 | 6.75 | 3,611,700 | 24.40 | 5.91 | — |
| 29 เม.ย. 69 | 6.70 | 6.80 | +0.15 | +2.26% | 6.85 | 6.65 | 1,619,500 | 24.40 | 5.91 | — |
| 28 เม.ย. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.60 | 1,926,000 | 23.86 | 6.05 | — |
| 27 เม.ย. 69 | 6.80 | 6.70 | -0.05 | -0.74% | 6.80 | 6.65 | 2,621,700 | 24.04 | 6.00 | — |
| 24 เม.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.70 | 1,293,500 | 24.22 | 5.96 | — |
| 23 เม.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.90 | 6.70 | 5,209,100 | 24.40 | 5.91 | — |
| 22 เม.ย. 69 | 6.90 | 6.80 | -0.15 | -2.16% | 6.95 | 6.75 | 3,545,500 | 24.40 | 5.91 | — |
| 21 เม.ย. 69 | 7.05 | 6.95 | 0.00 | 0.00% | 7.05 | 6.90 | 4,907,000 | 24.93 | 5.79 | — |
| 20 เม.ย. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 7.05 | 6.85 | 4,974,300 | 24.93 | 5.79 | — |
| 17 เม.ย. 69 | 6.95 | 7.00 | +0.15 | +2.19% | 7.05 | 6.90 | 8,823,100 | 25.11 | 5.75 | — |
| 10 เม.ย. 69 | 6.60 | 6.60 | +0.05 | +0.76% | 6.65 | 6.50 | 2,606,600 | 23.68 | 6.09 | — |
| 09 เม.ย. 69 | 6.70 | 6.55 | -0.15 | -2.24% | 6.70 | 6.50 | 4,842,400 | 23.50 | 6.14 | — |
| 08 เม.ย. 69 | 6.60 | 6.70 | +0.20 | +3.08% | 6.75 | 6.60 | 3,685,200 | 24.04 | 6.00 | — |
| 07 เม.ย. 69 | 6.65 | 6.50 | -0.05 | -0.76% | 6.65 | 6.45 | 6,038,400 | 23.32 | 6.19 | — |
| 03 เม.ย. 69 | 6.85 | 6.55 | -0.25 | -3.68% | 6.85 | 6.55 | 7,046,200 | 23.50 | 6.14 | — |
| 02 เม.ย. 69 | 6.90 | 6.80 | -0.10 | -1.45% | 6.90 | 6.80 | 2,965,900 | 24.40 | 5.91 | — |
| 01 เม.ย. 69 | 6.80 | 6.90 | +0.15 | +2.22% | 6.95 | 6.80 | 6,569,000 | 24.75 | 5.83 | — |
| 31 มี.ค. 69 | 7.20 | 6.75 | -0.45 | -6.25% | 7.20 | 6.75 | 20,152,500 | 24.22 | 5.96 | — |
| 30 มี.ค. 69 | 6.90 | 7.20 | +0.25 | +3.60% | 7.25 | 6.85 | 8,498,200 | 25.83 | 5.59 | — |
| 27 มี.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 6.95 | 6.75 | 4,243,100 | 24.93 | 5.79 | — |
| 26 มี.ค. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 7.00 | 6.85 | 3,461,300 | 24.57 | 5.87 | — |
| 25 มี.ค. 69 | 6.90 | 6.95 | +0.05 | +0.72% | 7.10 | 6.90 | 4,350,100 | 24.93 | 5.79 | — |
| 24 มี.ค. 69 | 7.05 | 6.90 | +0.05 | +0.73% | 7.10 | 6.90 | 3,668,000 | 24.75 | 5.83 | — |
| 23 มี.ค. 69 | 6.95 | 6.85 | -0.20 | -2.84% | 7.15 | 6.85 | 6,697,100 | 24.57 | 5.87 | — |
| 20 มี.ค. 69 | 6.80 | 7.05 | +0.30 | +4.44% | 7.05 | 6.75 | 8,962,100 | 25.29 | 5.71 | — |
| 19 มี.ค. 69 | 7.10 | 6.75 | -0.40 | -5.59% | 7.15 | 6.70 | 7,936,700 | 24.22 | 5.96 | — |
| 18 มี.ค. 69 | 6.95 | 7.15 | +0.20 | +2.88% | 7.15 | 6.90 | 6,042,900 | 25.65 | 5.63 | — |
| 17 มี.ค. 69 | 6.90 | 6.95 | +0.10 | +1.46% | 7.05 | 6.90 | 5,596,500 | 24.93 | 5.79 | — |
| 16 มี.ค. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 7.00 | 6.70 | 4,492,300 | 24.22 | 5.96 | — |
| 13 มี.ค. 69 | 7.10 | 6.75 | -0.30 | -4.26% | 7.10 | 6.75 | 8,429,400 | 24.22 | 5.96 | — |
| 12 มี.ค. 69 | 7.25 | 7.05 | +0.10 | +1.44% | 7.35 | 7.00 | 16,493,700 | 25.29 | 5.71 | — |
| 11 มี.ค. 69 | 7.40 | 6.95 | -0.55 | -7.33% | 7.60 | 6.85 | 14,770,900 | 24.93 | 5.79 | — |
| 10 มี.ค. 69 | 7.60 | 7.50 | 0.00 | 0.00% | 7.65 | 7.45 | 1,835,700 | 26.91 | 5.36 | — |
| 09 มี.ค. 69 | 7.35 | 7.50 | -0.20 | -2.60% | 7.60 | 7.20 | 6,230,300 | 26.91 | 5.36 | — |
| 06 มี.ค. 69 | 7.70 | 7.70 | -0.20 | -2.53% | 7.85 | 7.60 | 3,362,100 | 27.62 | 5.22 | — |
| 05 มี.ค. 69 | 7.70 | 7.90 | 0.00 | 0.00% | 8.00 | 7.70 | 3,343,000 | 28.34 | 5.09 | — |
| 04 มี.ค. 69 | 8.45 | 7.90 | -0.25 | -3.07% | 8.45 | 7.55 | 15,896,700 | 28.34 | 5.09 | — |
| 02 มี.ค. 69 | 8.00 | 8.15 | +0.40 | +5.16% | 8.35 | 7.90 | 17,342,400 | 29.24 | 4.94 | — |
| 27 ก.พ. 69 | 7.50 | 7.75 | +0.25 | +3.33% | 7.75 | 7.45 | 6,771,800 | 27.80 | 5.19 | — |
| 26 ก.พ. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.60 | 7.45 | 3,249,500 | 26.91 | 5.36 | — |
| 25 ก.พ. 69 | 7.60 | 7.55 | -0.10 | -1.31% | 7.70 | 7.55 | 4,285,300 | 27.09 | 5.33 | — |
| 24 ก.พ. 69 | 7.60 | 7.65 | +0.10 | +1.32% | 7.70 | 7.55 | 5,500,000 | 27.44 | 5.26 | — |
| 23 ก.พ. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.75 | 7.45 | 7,113,500 | 27.09 | 5.33 | — |
| 20 ก.พ. 69 | 7.40 | 7.65 | +0.30 | +4.08% | 7.65 | 7.25 | 14,414,600 | 27.44 | 5.26 | — |
| 19 ก.พ. 69 | 7.15 | 7.35 | +0.15 | +2.08% | 7.40 | 7.15 | 7,202,300 | 26.37 | 5.47 | — |
| 18 ก.พ. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.25 | 7.10 | 6,484,900 | 25.83 | 5.59 | — |
| 17 ก.พ. 69 | 6.80 | 7.15 | +0.40 | +5.93% | 7.20 | 6.70 | 9,487,700 | 25.65 | 5.63 | — |
| 16 ก.พ. 69 | 6.75 | 6.75 | -0.10 | -1.46% | 6.85 | 6.70 | 3,051,300 | 24.22 | 5.96 | — |
| 13 ก.พ. 69 | 6.70 | 6.85 | +0.25 | +3.79% | 6.90 | 6.65 | 9,183,000 | 31.96 | 6.13 | — |
| 12 ก.พ. 69 | 6.50 | 6.60 | +0.20 | +3.13% | 6.65 | 6.45 | 6,860,900 | 30.79 | 6.37 | — |
| 11 ก.พ. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.40 | 2,331,600 | 29.86 | 6.56 | — |
| 10 ก.พ. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.30 | 1,846,500 | 30.09 | 6.51 | — |
| 09 ก.พ. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.40 | 6.25 | 2,072,400 | 29.63 | 6.62 | — |
| 06 ก.พ. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 1,448,300 | 29.16 | 6.72 | — |
| 05 ก.พ. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 4,124,000 | 29.16 | 6.72 | — |
| 04 ก.พ. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 3,748,000 | 29.39 | 6.67 | — |
| 03 ก.พ. 69 | 6.35 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 3,092,400 | 29.63 | 6.62 | — |
| 02 ก.พ. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.50 | 6.40 | 3,063,300 | 29.86 | 6.56 | — |
| 30 ม.ค. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.25 | 1,354,200 | 29.63 | 6.62 | — |
| 29 ม.ค. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 3,424,600 | 29.63 | 6.62 | — |
| 28 ม.ค. 69 | 6.25 | 6.40 | +0.30 | +4.92% | 6.40 | 6.25 | 5,970,500 | 29.86 | 6.56 | — |
| 27 ม.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 867,200 | 28.46 | 6.89 | — |
| 26 ม.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 1,037,600 | 28.23 | 6.94 | — |
| 23 ม.ค. 69 | 6.10 | 6.05 | -0.10 | -1.63% | 6.15 | 6.00 | 1,449,400 | 28.23 | 6.94 | — |
| 22 ม.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.30 | 6.10 | 3,179,100 | 28.69 | 6.83 | — |
| 21 ม.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 1,233,900 | 28.69 | 6.83 | — |
| 20 ม.ค. 69 | 6.10 | 6.10 | +0.10 | +1.67% | 6.15 | 6.05 | 2,223,700 | 28.46 | 6.89 | — |
| 19 ม.ค. 69 | 5.90 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 1,419,700 | 27.99 | 7.00 | — |
| 16 ม.ค. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 1,142,600 | 27.76 | 7.06 | — |
| 15 ม.ค. 69 | 5.75 | 5.85 | +0.10 | +1.74% | 5.90 | 5.75 | 405,700 | 27.29 | 7.18 | — |
| 14 ม.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.90 | 5.70 | 487,400 | 26.83 | 7.31 | — |
| 13 ม.ค. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.85 | 5.70 | 1,719,100 | 26.59 | 7.37 | — |
| 12 ม.ค. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 1,072,600 | 27.29 | 7.18 | — |
| 09 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 1,588,900 | 27.76 | 7.06 | — |
| 08 ม.ค. 69 | 6.10 | 6.00 | -0.15 | -2.44% | 6.10 | 5.95 | 1,289,600 | 27.99 | 7.00 | — |
| 07 ม.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 574,100 | 28.69 | 6.83 | — |
| 06 ม.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.05 | 379,200 | 28.46 | 6.89 | — |
| 05 ม.ค. 69 | 6.00 | 6.15 | +0.10 | +1.65% | 6.15 | 6.00 | 1,159,200 | 28.69 | 6.83 | — |
| 30 ธ.ค. 68 | 6.00 | 6.05 | +0.10 | +1.68% | 6.05 | 6.00 | 621,400 | 28.23 | 6.94 | — |
| 29 ธ.ค. 68 | 6.05 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 770,900 | 27.76 | 7.06 | — |