บริษัท ควอลิตี้เฮ้าส์ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.45
+0.02 (+1.40%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.21
/
สูงสุด
1.53
1.21
1.53
ราคาปัจจุบัน 1.45 ·
อยู่ที่ 75% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น QH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 1.45 | 1.43 | -0.02 | -1.38% | 1.45 | 1.42 | 26,019,300 | 8.49 | 6.35 | — |
| 06 ส.ค. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.45 | 1.43 | 17,858,100 | 8.61 | 6.26 | — |
| 05 ส.ค. 69 | 1.46 | 1.44 | -0.01 | -0.69% | 1.46 | 1.44 | 11,800,300 | 8.56 | 6.30 | — |
| 04 ส.ค. 69 | 1.47 | 1.45 | -0.01 | -0.68% | 1.47 | 1.45 | 20,195,600 | 8.62 | 6.25 | — |
| 03 ส.ค. 69 | 1.44 | 1.46 | +0.01 | +0.69% | 1.48 | 1.43 | 22,232,400 | 8.68 | 6.21 | — |
| 31 ก.ค. 69 | 1.42 | 1.45 | +0.03 | +2.11% | 1.45 | 1.41 | 31,209,300 | 8.62 | 6.25 | — |
| 30 ก.ค. 69 | 1.39 | 1.42 | +0.03 | +2.16% | 1.42 | 1.38 | 16,833,900 | 8.44 | 6.38 | — |
| 27 ก.ค. 69 | 1.39 | 1.39 | +0.01 | +0.72% | 1.40 | 1.38 | 16,411,200 | 8.27 | 6.52 | — |
| 24 ก.ค. 69 | 1.38 | 1.38 | -0.02 | -1.43% | 1.39 | 1.37 | 19,952,700 | 8.21 | 6.56 | — |
| 23 ก.ค. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.41 | 1.39 | 12,316,900 | 8.33 | 6.47 | — |
| 22 ก.ค. 69 | 1.44 | 1.41 | -0.02 | -1.40% | 1.44 | 1.40 | 17,964,000 | 8.39 | 6.42 | — |
| 21 ก.ค. 69 | 1.42 | 1.43 | +0.02 | +1.42% | 1.45 | 1.42 | 24,378,700 | 8.51 | 6.33 | — |
| 20 ก.ค. 69 | 1.41 | 1.41 | 0.00 | 0.00% | 1.42 | 1.40 | 7,549,100 | 8.39 | 6.42 | — |
| 17 ก.ค. 69 | 1.42 | 1.41 | 0.00 | 0.00% | 1.42 | 1.40 | 12,742,000 | 8.39 | 6.42 | — |
| 16 ก.ค. 69 | 1.38 | 1.41 | +0.03 | +2.17% | 1.42 | 1.38 | 35,985,800 | 8.39 | 6.42 | — |
| 15 ก.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.39 | 1.37 | 7,062,200 | 8.21 | 6.56 | — |
| 14 ก.ค. 69 | 1.38 | 1.37 | -0.01 | -0.72% | 1.39 | 1.37 | 12,105,300 | 8.15 | 6.61 | — |
| 13 ก.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.37 | 11,752,000 | 8.21 | 6.56 | — |
| 10 ก.ค. 69 | 1.37 | 1.39 | +0.02 | +1.46% | 1.39 | 1.37 | 17,432,200 | 8.27 | 6.51 | — |
| 09 ก.ค. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.38 | 1.36 | 15,306,800 | 8.15 | 6.61 | — |
| 08 ก.ค. 69 | 1.37 | 1.36 | -0.02 | -1.45% | 1.39 | 1.36 | 15,943,400 | 8.10 | 6.66 | — |
| 07 ก.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.38 | 1.36 | 11,086,800 | 8.21 | 6.56 | — |
| 06 ก.ค. 69 | 1.39 | 1.37 | -0.01 | -0.72% | 1.40 | 1.37 | 15,607,400 | 8.15 | 6.61 | — |
| 03 ก.ค. 69 | 1.38 | 1.38 | 0.00 | 0.00% | 1.40 | 1.37 | 26,304,900 | 8.21 | 6.56 | — |
| 02 ก.ค. 69 | 1.35 | 1.38 | +0.03 | +2.22% | 1.38 | 1.35 | 23,729,600 | 8.21 | 6.56 | — |
| 01 ก.ค. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.37 | 1.35 | 14,209,600 | 8.04 | 6.70 | — |
| 30 มิ.ย. 69 | 1.36 | 1.36 | -0.02 | -1.45% | 1.38 | 1.36 | 34,391,100 | 8.10 | 6.66 | — |
| 29 มิ.ย. 69 | 1.37 | 1.38 | +0.01 | +0.73% | 1.38 | 1.35 | 14,304,300 | 8.22 | 6.56 | — |
| 26 มิ.ย. 69 | 1.34 | 1.37 | +0.02 | +1.48% | 1.37 | 1.34 | 16,487,200 | 8.16 | 6.61 | — |
| 25 มิ.ย. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.34 | 6,431,800 | 8.04 | 6.70 | — |
| 24 มิ.ย. 69 | 1.34 | 1.36 | +0.01 | +0.74% | 1.36 | 1.33 | 9,404,700 | 8.10 | 6.66 | — |
| 23 มิ.ย. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.35 | 1.33 | 16,701,100 | 8.04 | 6.70 | — |
| 22 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.35 | 1.33 | 11,401,800 | 7.98 | 6.75 | — |
| 19 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.35 | 1.33 | 6,555,800 | 7.98 | 6.75 | — |
| 18 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.35 | 1.33 | 10,659,800 | 7.98 | 6.75 | — |
| 17 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.36 | 1.33 | 21,591,700 | 7.98 | 6.75 | — |
| 16 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.34 | 1.33 | 3,490,000 | 7.98 | 6.75 | — |
| 15 มิ.ย. 69 | 1.35 | 1.34 | 0.00 | 0.00% | 1.35 | 1.32 | 5,670,000 | 7.98 | 6.75 | — |
| 12 มิ.ย. 69 | 1.32 | 1.34 | +0.02 | +1.52% | 1.34 | 1.32 | 8,180,000 | 7.98 | 6.75 | — |
| 11 มิ.ย. 69 | 1.31 | 1.32 | +0.01 | +0.76% | 1.33 | 1.31 | 9,870,000 | 7.86 | 6.86 | — |
| 10 มิ.ย. 69 | 1.32 | 1.31 | -0.01 | -0.76% | 1.32 | 1.30 | 15,720,000 | 7.80 | 6.91 | — |
| 09 มิ.ย. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.34 | 1.31 | 34,750,000 | 7.87 | 6.85 | — |
| 08 มิ.ย. 69 | 1.34 | 1.32 | -0.02 | -1.49% | 1.34 | 1.30 | 51,420,000 | 7.87 | 6.85 | — |
| 05 มิ.ย. 69 | 1.33 | 1.34 | 0.00 | 0.00% | 1.36 | 1.33 | 9,720,000 | 7.99 | 6.75 | — |
| 04 มิ.ย. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.33 | 24,750,000 | 7.99 | 6.75 | — |
| 02 มิ.ย. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 10,640,000 | 8.05 | 6.70 | — |
| 29 พ.ค. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 11,090,000 | 8.05 | 6.70 | — |
| 28 พ.ค. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.38 | 1.35 | 18,410,000 | 8.05 | 6.70 | — |
| 27 พ.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.38 | 1.36 | 21,500,000 | 8.17 | 6.60 | — |
| 26 พ.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.38 | 1.37 | 5,570,000 | 8.17 | 6.60 | — |
| 25 พ.ค. 69 | 1.38 | 1.37 | -0.01 | -0.72% | 1.39 | 1.37 | 13,340,000 | 8.17 | 6.60 | — |
| 22 พ.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.37 | 10,950,000 | 8.23 | 6.55 | — |
| 21 พ.ค. 69 | 1.37 | 1.39 | +0.02 | +1.46% | 1.39 | 1.37 | 15,780,000 | 8.29 | 6.50 | — |
| 20 พ.ค. 69 | 1.38 | 1.37 | -0.01 | -0.72% | 1.38 | 1.36 | 11,780,000 | 8.17 | 6.59 | — |
| 19 พ.ค. 69 | 1.37 | 1.38 | 0.00 | 0.00% | 1.39 | 1.36 | 19,900,000 | 8.23 | 6.54 | — |
| 18 พ.ค. 69 | 1.40 | 1.38 | -0.01 | -0.72% | 1.40 | 1.38 | 17,210,000 | 8.24 | 6.54 | — |
| 15 พ.ค. 69 | 1.40 | 1.39 | -0.01 | -0.71% | 1.41 | 1.39 | 9,240,000 | 8.30 | 6.50 | — |
| 14 พ.ค. 69 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.38 | 6,621,700 | 8.36 | 6.45 | — |
| 13 พ.ค. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.42 | 1.39 | 7,170,600 | 8.36 | 6.45 | — |
| 12 พ.ค. 69 | 1.40 | 1.41 | 0.00 | 0.00% | 1.41 | 1.40 | 10,374,600 | 8.42 | 6.40 | — |
| 11 พ.ค. 69 | 1.39 | 1.41 | +0.01 | +0.71% | 1.43 | 1.39 | 24,893,800 | 8.72 | 6.40 | — |
| 08 พ.ค. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.40 | 1.38 | 6,464,500 | 8.65 | 6.45 | — |
| 07 พ.ค. 69 | 1.41 | 1.41 | -0.01 | -0.70% | 1.42 | 1.39 | 14,010,000 | 8.72 | 6.40 | — |
| 06 พ.ค. 69 | 1.38 | 1.42 | +0.04 | +2.90% | 1.43 | 1.36 | 30,751,000 | 8.78 | 6.35 | — |
| 05 พ.ค. 69 | 1.35 | 1.38 | +0.03 | +2.22% | 1.38 | 1.34 | 22,534,700 | 8.53 | 6.54 | — |
| 30 เม.ย. 69 | 1.33 | 1.35 | +0.01 | +0.75% | 1.35 | 1.33 | 11,699,000 | 8.35 | 6.68 | — |
| 29 เม.ย. 69 | 1.31 | 1.34 | +0.03 | +2.29% | 1.35 | 1.30 | 12,361,000 | 8.29 | 6.73 | — |
| 28 เม.ย. 69 | 1.33 | 1.31 | -0.02 | -1.50% | 1.34 | 1.31 | 24,475,100 | 8.10 | 6.89 | — |
| 27 เม.ย. 69 | 1.34 | 1.33 | -0.09 | -6.34% | 1.35 | 1.33 | 21,397,100 | 8.23 | 6.78 | — |
| 24 เม.ย. 69 | 1.41 | 1.42 | 0.00 | 0.00% | 1.42 | 1.40 | 32,587,300 | 8.79 | 6.35 | — |
| 23 เม.ย. 69 | 1.42 | 1.42 | 0.00 | 0.00% | 1.42 | 1.41 | 7,649,100 | 8.79 | 6.35 | — |
| 22 เม.ย. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.43 | 1.40 | 17,486,500 | 8.80 | 6.34 | — |
| 21 เม.ย. 69 | 1.41 | 1.43 | +0.02 | +1.42% | 1.43 | 1.40 | 11,309,400 | 8.86 | 6.30 | — |
| 20 เม.ย. 69 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.40 | 16,161,200 | 8.74 | 6.39 | — |
| 17 เม.ย. 69 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.39 | 14,376,400 | 8.74 | 6.38 | — |
| 10 เม.ย. 69 | 1.39 | 1.40 | +0.01 | +0.72% | 1.40 | 1.38 | 7,277,100 | 8.68 | 6.43 | — |
| 09 เม.ย. 69 | 1.39 | 1.39 | -0.01 | -0.71% | 1.40 | 1.39 | 8,109,200 | 8.62 | 6.48 | — |
| 08 เม.ย. 69 | 1.39 | 1.40 | +0.01 | +0.72% | 1.41 | 1.38 | 18,365,500 | 8.68 | 6.43 | — |
| 07 เม.ย. 69 | 1.38 | 1.39 | +0.01 | +0.72% | 1.39 | 1.37 | 12,398,700 | 8.62 | 6.48 | — |
| 03 เม.ย. 69 | 1.39 | 1.38 | -0.02 | -1.43% | 1.40 | 1.37 | 13,926,000 | 8.55 | 6.52 | — |
| 02 เม.ย. 69 | 1.39 | 1.40 | 0.00 | 0.00% | 1.41 | 1.38 | 15,400,400 | 8.68 | 6.43 | — |
| 01 เม.ย. 69 | 1.38 | 1.40 | +0.02 | +1.45% | 1.41 | 1.38 | 17,988,100 | 8.68 | 6.43 | — |
| 31 มี.ค. 69 | 1.36 | 1.38 | +0.01 | +0.73% | 1.38 | 1.36 | 20,456,100 | 8.55 | 6.52 | — |
| 30 มี.ค. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.37 | 1.35 | 11,598,700 | 8.49 | 6.57 | — |
| 27 มี.ค. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.34 | 6,293,500 | 8.43 | 6.62 | — |
| 26 มี.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 5,489,000 | 8.37 | 6.67 | — |
| 25 มี.ค. 69 | 1.33 | 1.35 | +0.02 | +1.50% | 1.37 | 1.33 | 16,882,000 | 8.37 | 6.67 | — |
| 24 มี.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.36 | 1.33 | 12,151,400 | 8.24 | 6.77 | — |
| 23 มี.ค. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.33 | 17,400,400 | 8.37 | 6.67 | — |
| 20 มี.ค. 69 | 1.36 | 1.36 | +0.01 | +0.74% | 1.38 | 1.35 | 12,061,700 | 8.43 | 6.62 | — |
| 19 มี.ค. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.35 | 10,172,200 | 8.37 | 6.67 | — |
| 18 มี.ค. 69 | 1.36 | 1.37 | 0.00 | 0.00% | 1.38 | 1.36 | 12,631,900 | 8.49 | 6.57 | — |
| 17 มี.ค. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.39 | 1.36 | 9,889,500 | 8.49 | 6.57 | — |
| 16 มี.ค. 69 | 1.39 | 1.36 | -0.03 | -2.16% | 1.39 | 1.36 | 8,953,300 | 8.62 | 6.48 | — |
| 13 มี.ค. 69 | 1.38 | 1.39 | 0.00 | 0.00% | 1.39 | 1.37 | 7,098,400 | 8.62 | 6.48 | — |
| 12 มี.ค. 69 | 1.36 | 1.39 | +0.03 | +2.21% | 1.39 | 1.36 | 12,443,300 | 8.62 | 6.48 | — |
| 11 มี.ค. 69 | 1.37 | 1.36 | 0.00 | 0.00% | 1.39 | 1.36 | 12,575,500 | 8.43 | 6.62 | — |
| 10 มี.ค. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.38 | 1.36 | 21,195,300 | 8.43 | 6.62 | — |
| 09 มี.ค. 69 | 1.33 | 1.37 | -0.01 | -0.72% | 1.37 | 1.32 | 20,492,200 | 8.49 | 6.57 | — |
| 06 มี.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.35 | 12,497,300 | 8.56 | 6.52 | — |
| 05 มี.ค. 69 | 1.39 | 1.39 | +0.05 | +3.73% | 1.39 | 1.35 | 25,690,500 | 8.62 | 6.48 | — |
| 04 มี.ค. 69 | 1.38 | 1.34 | -0.08 | -5.63% | 1.38 | 1.31 | 68,906,900 | 8.31 | 6.72 | — |
| 02 มี.ค. 69 | 1.50 | 1.42 | -0.11 | -7.19% | 1.50 | 1.41 | 53,296,600 | 8.80 | 6.34 | — |
| 27 ก.พ. 69 | 1.50 | 1.53 | +0.03 | +2.00% | 1.53 | 1.49 | 34,507,900 | 9.49 | 5.88 | — |
| 26 ก.พ. 69 | 1.49 | 1.50 | +0.01 | +0.67% | 1.52 | 1.48 | 29,698,200 | 9.30 | 6.00 | — |
| 25 ก.พ. 69 | 1.47 | 1.49 | +0.05 | +3.47% | 1.50 | 1.46 | 54,417,300 | 9.24 | 6.04 | — |
| 24 ก.พ. 69 | 1.41 | 1.44 | +0.02 | +1.41% | 1.44 | 1.40 | 17,602,800 | 9.16 | 7.64 | — |
| 23 ก.พ. 69 | 1.45 | 1.42 | -0.03 | -2.07% | 1.47 | 1.40 | 37,652,500 | 9.03 | 7.75 | — |
| 20 ก.พ. 69 | 1.47 | 1.45 | -0.02 | -1.36% | 1.47 | 1.44 | 27,037,800 | 9.23 | 7.59 | — |
| 19 ก.พ. 69 | 1.44 | 1.47 | +0.03 | +2.08% | 1.50 | 1.44 | 60,570,600 | 9.35 | 7.48 | — |
| 18 ก.พ. 69 | 1.43 | 1.44 | +0.01 | +0.70% | 1.45 | 1.42 | 34,927,200 | 9.16 | 7.64 | — |
| 17 ก.พ. 69 | 1.40 | 1.43 | +0.03 | +2.14% | 1.43 | 1.39 | 20,799,400 | 9.10 | 7.69 | — |
| 16 ก.พ. 69 | 1.42 | 1.40 | -0.02 | -1.41% | 1.43 | 1.40 | 19,605,000 | 8.91 | 7.86 | — |
| 13 ก.พ. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.44 | 1.41 | 39,069,900 | 9.03 | 7.75 | — |
| 12 ก.พ. 69 | 1.40 | 1.43 | +0.03 | +2.14% | 1.44 | 1.39 | 39,046,900 | 9.10 | 7.69 | — |
| 11 ก.พ. 69 | 1.38 | 1.40 | +0.03 | +2.19% | 1.41 | 1.37 | 38,397,900 | 8.91 | 7.86 | — |
| 10 ก.พ. 69 | 1.34 | 1.37 | +0.04 | +3.01% | 1.37 | 1.34 | 34,581,700 | 8.72 | 8.03 | — |
| 09 ก.พ. 69 | 1.32 | 1.33 | +0.03 | +2.31% | 1.35 | 1.32 | 40,473,000 | 8.46 | 8.27 | — |
| 06 ก.พ. 69 | 1.31 | 1.30 | -0.01 | -0.76% | 1.32 | 1.30 | 6,482,200 | 8.27 | 8.46 | — |
| 05 ก.พ. 69 | 1.30 | 1.31 | +0.01 | +0.77% | 1.33 | 1.30 | 17,757,400 | 8.33 | 8.40 | — |
| 04 ก.พ. 69 | 1.30 | 1.30 | +0.01 | +0.78% | 1.31 | 1.28 | 11,063,200 | 8.27 | 8.46 | — |
| 03 ก.พ. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.31 | 1.28 | 18,202,100 | 8.21 | 8.53 | — |
| 02 ก.พ. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.29 | 1.26 | 16,116,200 | 8.14 | 8.60 | — |
| 30 ม.ค. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.30 | 1.28 | 5,066,800 | 8.21 | 8.53 | — |
| 29 ม.ค. 69 | 1.30 | 1.29 | -0.01 | -0.77% | 1.31 | 1.28 | 21,889,600 | 8.21 | 8.53 | — |
| 28 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.31 | 1.28 | 12,673,700 | 8.27 | 8.46 | — |
| 27 ม.ค. 69 | 1.28 | 1.30 | +0.02 | +1.56% | 1.30 | 1.28 | 9,191,300 | 8.27 | 8.46 | — |
| 26 ม.ค. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.28 | 11,514,700 | 8.14 | 8.60 | — |
| 23 ม.ค. 69 | 1.31 | 1.29 | -0.02 | -1.53% | 1.32 | 1.26 | 14,253,400 | 8.21 | 8.53 | — |
| 22 ม.ค. 69 | 1.32 | 1.31 | -0.01 | -0.76% | 1.34 | 1.30 | 15,383,600 | 8.33 | 8.40 | — |
| 21 ม.ค. 69 | 1.32 | 1.32 | +0.01 | +0.76% | 1.33 | 1.31 | 14,204,000 | 8.40 | 8.33 | — |
| 20 ม.ค. 69 | 1.31 | 1.31 | +0.01 | +0.77% | 1.33 | 1.30 | 22,422,000 | 8.33 | 8.40 | — |
| 19 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.32 | 1.28 | 12,809,600 | 8.27 | 8.46 | — |
| 16 ม.ค. 69 | 1.29 | 1.30 | +0.02 | +1.56% | 1.31 | 1.28 | 9,061,100 | 8.27 | 8.46 | — |
| 15 ม.ค. 69 | 1.25 | 1.28 | +0.02 | +1.59% | 1.29 | 1.25 | 9,340,900 | 8.14 | 8.60 | — |
| 14 ม.ค. 69 | 1.28 | 1.26 | -0.01 | -0.79% | 1.28 | 1.25 | 25,335,900 | 8.02 | 8.73 | — |
| 13 ม.ค. 69 | 1.30 | 1.27 | -0.02 | -1.55% | 1.30 | 1.27 | 23,082,600 | 8.08 | 8.66 | — |
| 12 ม.ค. 69 | 1.33 | 1.29 | -0.05 | -3.73% | 1.34 | 1.29 | 27,669,200 | 8.21 | 8.53 | — |
| 09 ม.ค. 69 | 1.35 | 1.34 | -0.02 | -1.47% | 1.36 | 1.33 | 14,173,300 | 8.53 | 8.21 | — |
| 08 ม.ค. 69 | 1.35 | 1.36 | 0.00 | 0.00% | 1.37 | 1.34 | 10,744,300 | 8.65 | 8.09 | — |
| 07 ม.ค. 69 | 1.34 | 1.36 | +0.01 | +0.74% | 1.36 | 1.34 | 6,582,000 | 8.65 | 8.09 | — |
| 06 ม.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 18,898,600 | 8.59 | 8.15 | — |
| 05 ม.ค. 69 | 1.34 | 1.35 | +0.02 | +1.50% | 1.36 | 1.33 | 41,169,800 | 8.59 | 8.15 | — |
| 30 ธ.ค. 68 | 1.33 | 1.33 | 0.00 | 0.00% | 1.35 | 1.32 | 22,040,700 | 8.46 | 8.27 | — |
| 29 ธ.ค. 68 | 1.33 | 1.33 | 0.00 | 0.00% | 1.34 | 1.33 | 6,173,300 | 8.46 | 8.27 | — |
| 26 ธ.ค. 68 | 1.35 | 1.33 | -0.02 | -1.48% | 1.35 | 1.33 | 7,305,500 | 8.46 | 8.27 | — |
| 25 ธ.ค. 68 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.34 | 6,936,000 | 8.59 | 8.15 | — |
| 24 ธ.ค. 68 | 1.36 | 1.36 | 0.00 | 0.00% | 1.36 | 1.34 | 4,719,900 | 8.65 | 8.09 | — |
| 23 ธ.ค. 68 | 1.32 | 1.36 | +0.03 | +2.26% | 1.36 | 1.32 | 26,849,700 | 8.65 | 8.09 | — |
| 22 ธ.ค. 68 | 1.34 | 1.33 | -0.02 | -1.48% | 1.35 | 1.32 | 12,423,200 | 8.46 | 8.27 | — |
| 19 ธ.ค. 68 | 1.33 | 1.35 | +0.01 | +0.75% | 1.35 | 1.32 | 11,847,300 | 8.59 | 8.15 | — |
| 18 ธ.ค. 68 | 1.33 | 1.34 | +0.01 | +0.75% | 1.34 | 1.32 | 15,614,700 | 8.53 | 8.21 | — |
| 17 ธ.ค. 68 | 1.35 | 1.33 | -0.01 | -0.75% | 1.36 | 1.33 | 19,689,500 | 8.46 | 8.27 | — |
| 16 ธ.ค. 68 | 1.34 | 1.34 | -0.01 | -0.74% | 1.35 | 1.32 | 11,726,600 | 8.53 | 8.21 | — |
| 15 ธ.ค. 68 | 1.31 | 1.35 | +0.03 | +2.27% | 1.36 | 1.31 | 34,158,600 | 8.59 | 8.15 | — |
| 12 ธ.ค. 68 | 1.28 | 1.32 | +0.04 | +3.13% | 1.32 | 1.27 | 12,922,700 | 8.40 | 8.33 | — |
| 11 ธ.ค. 68 | 1.29 | 1.28 | -0.01 | -0.78% | 1.29 | 1.27 | 11,417,900 | 8.14 | 8.60 | — |
| 09 ธ.ค. 68 | 1.30 | 1.29 | -0.02 | -1.53% | 1.30 | 1.28 | 12,232,000 | 8.21 | 8.53 | — |
| 08 ธ.ค. 68 | 1.31 | 1.31 | -0.01 | -0.76% | 1.31 | 1.28 | 24,033,400 | 8.33 | 8.40 | — |
| 04 ธ.ค. 68 | 1.34 | 1.32 | -0.01 | -0.75% | 1.34 | 1.30 | 21,740,500 | 8.40 | 8.33 | — |
| 03 ธ.ค. 68 | 1.32 | 1.33 | +0.01 | +0.76% | 1.33 | 1.29 | 19,963,200 | 8.46 | 8.27 | — |
| 02 ธ.ค. 68 | 1.30 | 1.32 | +0.01 | +0.76% | 1.34 | 1.29 | 48,288,200 | 8.40 | 8.33 | — |
| 01 ธ.ค. 68 | 1.29 | 1.31 | +0.03 | +2.34% | 1.32 | 1.27 | 36,717,400 | 8.33 | 8.40 | — |
| 28 พ.ย. 68 | 1.27 | 1.28 | +0.02 | +1.59% | 1.29 | 1.27 | 18,116,700 | 8.14 | 8.59 | — |
| 27 พ.ย. 68 | 1.27 | 1.26 | -0.01 | -0.79% | 1.28 | 1.25 | 11,965,400 | 8.02 | 8.73 | — |
| 26 พ.ย. 68 | 1.28 | 1.27 | 0.00 | 0.00% | 1.29 | 1.27 | 12,552,400 | 8.08 | 8.66 | — |
| 25 พ.ย. 68 | 1.22 | 1.27 | +0.06 | +4.96% | 1.27 | 1.21 | 46,781,200 | 8.08 | 8.66 | — |
| 24 พ.ย. 68 | 1.27 | 1.21 | -0.05 | -3.97% | 1.28 | 1.21 | 270,110,600 | 7.70 | 9.09 | — |
| 21 พ.ย. 68 | 1.25 | 1.26 | +0.01 | +0.80% | 1.26 | 1.24 | 17,166,100 | 8.02 | 8.73 | — |
| 20 พ.ย. 68 | 1.27 | 1.25 | -0.02 | -1.57% | 1.27 | 1.25 | 9,702,400 | 7.95 | 8.80 | — |
| 19 พ.ย. 68 | 1.25 | 1.27 | +0.02 | +1.60% | 1.27 | 1.25 | 8,541,000 | 8.08 | 8.66 | — |
| 18 พ.ย. 68 | 1.25 | 1.25 | -0.01 | -0.79% | 1.26 | 1.23 | 47,393,800 | 7.95 | 8.80 | — |
| 17 พ.ย. 68 | 1.25 | 1.26 | +0.01 | +0.80% | 1.26 | 1.22 | 53,812,300 | 8.02 | 8.73 | — |
| 14 พ.ย. 68 | 1.27 | 1.25 | -0.02 | -1.57% | 1.28 | 1.25 | 13,993,700 | 7.95 | 8.80 | — |
| 13 พ.ย. 68 | 1.28 | 1.27 | 0.00 | 0.00% | 1.29 | 1.26 | 31,468,600 | 8.08 | 8.66 | — |
| 12 พ.ย. 68 | 1.33 | 1.27 | -0.06 | -4.51% | 1.33 | 1.27 | 42,093,500 | 8.08 | 8.66 | — |
| 11 พ.ย. 68 | 1.30 | 1.33 | +0.04 | +3.10% | 1.35 | 1.28 | 66,857,600 | 8.46 | 8.27 | — |
| 10 พ.ย. 68 | 1.29 | 1.29 | +0.01 | +0.78% | 1.31 | 1.27 | 22,877,700 | 7.78 | 8.53 | — |
| 07 พ.ย. 68 | 1.29 | 1.28 | -0.02 | -1.54% | 1.30 | 1.27 | 9,531,300 | 7.72 | 8.59 | — |
| 06 พ.ย. 68 | 1.28 | 1.30 | +0.02 | +1.56% | 1.30 | 1.27 | 11,441,700 | 7.84 | 8.46 | — |
| 05 พ.ย. 68 | 1.26 | 1.28 | +0.01 | +0.79% | 1.29 | 1.26 | 10,825,300 | 7.72 | 8.59 | — |
| 04 พ.ย. 68 | 1.32 | 1.27 | -0.05 | -3.79% | 1.32 | 1.27 | 15,313,500 | 7.66 | 8.66 | — |
| 03 พ.ย. 68 | 1.32 | 1.32 | 0.00 | 0.00% | 1.33 | 1.31 | 6,124,400 | 7.96 | 8.33 | — |
| 31 ต.ค. 68 | 1.29 | 1.32 | +0.04 | +3.13% | 1.32 | 1.28 | 14,518,300 | 7.96 | 8.33 | — |
| 30 ต.ค. 68 | 1.28 | 1.28 | +0.01 | +0.79% | 1.28 | 1.27 | 6,449,400 | 7.72 | 8.59 | — |
| 29 ต.ค. 68 | 1.28 | 1.27 | 0.00 | 0.00% | 1.28 | 1.26 | 8,581,200 | 7.66 | 8.66 | — |
| 28 ต.ค. 68 | 1.26 | 1.27 | +0.01 | +0.79% | 1.28 | 1.25 | 17,242,100 | 7.66 | 8.66 | — |
| 27 ต.ค. 68 | 1.26 | 1.26 | 0.00 | 0.00% | 1.28 | 1.26 | 18,331,100 | 7.60 | 8.73 | — |
| 24 ต.ค. 68 | 1.24 | 1.26 | +0.02 | +1.61% | 1.27 | 1.24 | 18,248,200 | 7.60 | 8.73 | — |
| 22 ต.ค. 68 | 1.24 | 1.24 | 0.00 | 0.00% | 1.25 | 1.22 | 34,325,300 | 7.48 | 8.87 | — |
| 21 ต.ค. 68 | 1.25 | 1.24 | 0.00 | 0.00% | 1.26 | 1.22 | 27,729,800 | 7.48 | 8.87 | — |
| 20 ต.ค. 68 | 1.23 | 1.24 | +0.02 | +1.64% | 1.25 | 1.22 | 20,368,900 | 7.48 | 8.87 | — |
| 17 ต.ค. 68 | 1.26 | 1.22 | -0.06 | -4.69% | 1.26 | 1.21 | 65,281,200 | 7.36 | 9.02 | — |
| 16 ต.ค. 68 | 1.29 | 1.28 | +0.02 | +1.59% | 1.29 | 1.26 | 41,177,700 | 7.72 | 8.59 | — |
| 15 ต.ค. 68 | 1.34 | 1.26 | -0.08 | -5.97% | 1.35 | 1.26 | 90,304,000 | 7.60 | 8.73 | — |
| 14 ต.ค. 68 | 1.35 | 1.34 | -0.02 | -1.47% | 1.36 | 1.34 | 7,546,200 | 8.08 | 8.21 | — |