บริษัท คิวทีซี เอนเนอร์ยี่ จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
5.25
+0.05 (+0.96%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.18
/
สูงสุด
5.55
3.18
5.55
ราคาปัจจุบัน 5.25 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น QTC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 30 ต.ค. 69 | 5.15 | 5.25 | +0.05 | +0.96% | 5.25 | 5.00 | 55,800 | 20.72 | 3.81 | — |
| 29 ต.ค. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.35 | 5.15 | 33,300 | 20.52 | 3.85 | — |
| 28 ต.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 65,400 | 20.52 | 3.85 | — |
| 27 ต.ค. 69 | 5.40 | 5.30 | 0.00 | 0.00% | 5.40 | 5.25 | 32,600 | 20.92 | 3.77 | — |
| 26 ต.ค. 69 | 5.25 | 5.30 | -0.05 | -0.93% | 5.40 | 5.25 | 25,200 | 20.92 | 3.77 | — |
| 22 ต.ค. 69 | 5.25 | 5.35 | 0.00 | 0.00% | 5.40 | 5.25 | 24,500 | 21.11 | 3.74 | — |
| 21 ต.ค. 69 | 5.35 | 5.35 | +0.15 | +2.88% | 5.35 | 5.05 | 122,300 | 21.11 | 3.74 | — |
| 20 ต.ค. 69 | 5.35 | 5.20 | -0.20 | -3.70% | 5.50 | 5.20 | 365,400 | 20.52 | 3.85 | — |
| 19 ต.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.35 | 62,500 | 21.31 | 3.70 | — |
| 15 ต.ค. 69 | 5.15 | 5.45 | +0.25 | +4.81% | 5.55 | 5.15 | 537,500 | 21.51 | 3.67 | — |
| 14 ต.ค. 69 | 5.05 | 5.20 | +0.05 | +0.97% | 5.35 | 5.05 | 297,500 | 20.52 | 3.85 | — |
| 12 ต.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 30,200 | 20.32 | 3.88 | — |
| 09 ต.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 60,300 | 20.32 | 3.88 | — |
| 08 ต.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.00 | 31,500 | 20.32 | 3.88 | — |
| 07 ต.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.05 | 89,300 | 20.52 | 3.85 | — |
| 06 ต.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 18,900 | 20.52 | 3.85 | — |
| 05 ต.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 41,900 | 20.32 | 3.88 | — |
| 02 ต.ค. 69 | 5.10 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 63,300 | 20.32 | 3.88 | — |
| 01 ต.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 53,900 | 20.52 | 3.85 | — |
| 30 ก.ย. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 53,800 | 20.32 | 3.88 | — |
| 29 ก.ย. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 61,400 | 20.32 | 3.88 | — |
| 28 ก.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 118,900 | 20.32 | 3.88 | — |
| 25 ก.ย. 69 | 5.00 | 5.20 | +0.10 | +1.96% | 5.20 | 5.00 | 103,200 | 20.52 | 3.85 | — |
| 24 ก.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.00 | 9,000 | 20.13 | 3.92 | — |
| 23 ก.ย. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.10 | 4.98 | 34,300 | 20.13 | 3.92 | — |
| 22 ก.ย. 69 | 5.00 | 5.00 | -0.10 | -1.96% | 5.10 | 4.98 | 10,200 | 19.73 | 4.00 | — |
| 21 ก.ย. 69 | 5.00 | 5.10 | +0.05 | +0.99% | 5.10 | 4.98 | 3,000 | 20.13 | 3.92 | — |
| 18 ก.ย. 69 | 4.96 | 5.05 | +0.05 | +1.00% | 5.10 | 4.94 | 226,600 | 19.93 | 3.96 | — |
| 17 ก.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 81,000 | 19.73 | 4.00 | — |
| 16 ก.ย. 69 | 4.96 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 700 | 19.73 | 4.00 | — |
| 15 ก.ย. 69 | 4.92 | 5.00 | -0.05 | -0.99% | 5.05 | 4.92 | 6,600 | 19.73 | 4.00 | — |
| 14 ก.ย. 69 | 4.98 | 5.05 | -0.05 | -0.98% | 5.10 | 4.88 | 130,300 | 19.93 | 3.96 | — |
| 11 ก.ย. 69 | 5.00 | 5.10 | 0.00 | 0.00% | 5.10 | 4.98 | 53,400 | 20.13 | 3.92 | — |
| 10 ก.ย. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.15 | 5.05 | 96,300 | 20.13 | 3.92 | — |
| 09 ก.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 181,000 | 19.93 | 3.96 | — |
| 08 ก.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 67,800 | 19.73 | 4.00 | — |
| 07 ก.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 85,900 | 19.73 | 4.00 | — |
| 04 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.94 | 19,000 | 19.73 | 4.00 | — |
| 03 ก.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 63,500 | 19.73 | 4.00 | — |
| 02 ก.ย. 69 | 4.94 | 5.00 | 0.00 | 0.00% | 5.00 | 4.92 | 110,100 | 19.73 | 4.00 | — |
| 01 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 4.96 | 175,400 | 19.73 | 4.00 | — |
| 31 ส.ค. 69 | 5.10 | 5.00 | -0.30 | -5.66% | 5.25 | 5.00 | 286,200 | 19.73 | 4.00 | — |
| 28 ส.ค. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.35 | 5.10 | 85,100 | 20.92 | 3.77 | — |
| 27 ส.ค. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.35 | 5.25 | 480,800 | 21.11 | 3.74 | — |
| 26 ส.ค. 69 | 5.15 | 5.25 | +0.10 | +1.94% | 5.30 | 5.15 | 627,000 | 20.72 | 3.81 | — |
| 25 ส.ค. 69 | 5.05 | 5.15 | 0.00 | 0.00% | 5.20 | 5.05 | 396,400 | 20.32 | 3.88 | — |
| 24 ส.ค. 69 | 5.05 | 5.15 | 0.00 | 0.00% | 5.15 | 5.05 | 251,600 | 20.32 | 3.88 | — |
| 21 ส.ค. 69 | 5.05 | 5.15 | 0.00 | 0.00% | 5.20 | 5.05 | 219,600 | 20.32 | 3.88 | — |
| 20 ส.ค. 69 | 5.00 | 5.15 | +0.05 | +0.98% | 5.20 | 5.00 | 371,300 | 20.32 | 3.88 | — |
| 19 ส.ค. 69 | 5.10 | 5.10 | -0.05 | -0.97% | 5.15 | 5.00 | 161,100 | 20.13 | 3.92 | — |
| 18 ส.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.05 | 165,800 | 20.32 | 3.88 | — |
| 17 ส.ค. 69 | 5.25 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 222,100 | 20.32 | 3.88 | — |
| 14 ส.ค. 69 | 5.20 | 5.15 | -0.10 | -1.90% | 5.25 | 5.15 | 355,500 | 20.32 | 3.88 | — |
| 13 ส.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 238,500 | 20.72 | 3.81 | — |
| 11 ส.ค. 69 | 5.15 | 5.25 | +0.15 | +2.94% | 5.30 | 5.05 | 594,700 | 20.72 | 3.81 | — |
| 10 ส.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.40 | 5.10 | 791,200 | 20.13 | 3.92 | — |
| 07 ส.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 4.96 | 377,900 | 122.95 | 3.96 | — |
| 06 ส.ค. 69 | 4.74 | 5.00 | +0.26 | +5.49% | 5.10 | 4.70 | 1,653,600 | 121.73 | 4.00 | — |
| 05 ส.ค. 69 | 4.68 | 4.74 | 0.00 | 0.00% | 4.74 | 4.66 | 74,600 | 115.40 | 4.22 | — |
| 04 ส.ค. 69 | 4.56 | 4.74 | +0.16 | +3.49% | 4.76 | 4.56 | 285,800 | 115.40 | 4.22 | — |
| 03 ส.ค. 69 | 4.58 | 4.58 | 0.00 | 0.00% | 4.60 | 4.52 | 20,100 | 111.50 | 4.37 | — |
| 31 ก.ค. 69 | 4.58 | 4.58 | 0.00 | 0.00% | 4.60 | 4.54 | 101,600 | 111.50 | 4.37 | — |
| 30 ก.ค. 69 | 4.50 | 4.58 | -0.04 | -0.87% | 4.60 | 4.50 | 11,500 | 111.50 | 4.37 | — |
| 27 ก.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.64 | 4.40 | 146,900 | 112.48 | 4.33 | — |
| 24 ก.ค. 69 | 4.58 | 4.60 | +0.02 | +0.44% | 4.66 | 4.46 | 43,900 | 111.99 | 4.35 | — |
| 23 ก.ค. 69 | 4.64 | 4.58 | -0.08 | -1.72% | 4.66 | 4.56 | 43,200 | 111.50 | 4.37 | — |
| 22 ก.ค. 69 | 4.60 | 4.66 | 0.00 | 0.00% | 4.66 | 4.58 | 8,000 | 113.45 | 4.29 | — |
| 21 ก.ค. 69 | 4.66 | 4.66 | +0.02 | +0.43% | 4.70 | 4.60 | 57,300 | 113.45 | 4.29 | — |
| 20 ก.ค. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.54 | 52,100 | 112.96 | 4.31 | — |
| 17 ก.ค. 69 | 4.68 | 4.66 | +0.04 | +0.87% | 4.70 | 4.60 | 23,400 | 113.45 | 4.29 | — |
| 16 ก.ค. 69 | 4.66 | 4.62 | 0.00 | 0.00% | 4.66 | 4.60 | 68,600 | 112.48 | 4.33 | — |
| 15 ก.ค. 69 | 4.58 | 4.62 | +0.06 | +1.32% | 4.62 | 4.56 | 79,700 | 112.48 | 4.33 | — |
| 14 ก.ค. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.58 | 4.54 | 31,500 | 111.02 | 4.39 | — |
| 13 ก.ค. 69 | 4.56 | 4.54 | +0.02 | +0.44% | 4.56 | 4.50 | 36,700 | 110.53 | 4.41 | — |
| 10 ก.ค. 69 | 4.62 | 4.52 | -0.02 | -0.44% | 4.62 | 4.44 | 128,600 | 110.04 | 4.42 | — |
| 09 ก.ค. 69 | 4.60 | 4.54 | 0.00 | 0.00% | 4.60 | 4.52 | 49,300 | 110.53 | 4.41 | — |
| 08 ก.ค. 69 | 4.60 | 4.54 | -0.06 | -1.30% | 4.64 | 4.52 | 144,600 | 110.53 | 4.41 | — |
| 07 ก.ค. 69 | 4.64 | 4.60 | -0.02 | -0.43% | 4.64 | 4.54 | 58,200 | 111.99 | 4.35 | — |
| 06 ก.ค. 69 | 4.54 | 4.62 | -0.02 | -0.43% | 4.68 | 4.54 | 39,000 | 112.48 | 4.33 | — |
| 03 ก.ค. 69 | 4.64 | 4.64 | +0.06 | +1.31% | 4.66 | 4.56 | 32,200 | 112.96 | 4.31 | — |
| 02 ก.ค. 69 | 4.62 | 4.58 | -0.02 | -0.43% | 4.64 | 4.52 | 12,500 | 111.50 | 4.37 | — |
| 01 ก.ค. 69 | 4.68 | 4.60 | -0.04 | -0.86% | 4.68 | 4.52 | 50,800 | 111.99 | 4.35 | — |
| 30 มิ.ย. 69 | 4.68 | 4.64 | +0.02 | +0.43% | 4.68 | 4.56 | 3,700 | 112.96 | 4.31 | — |
| 29 มิ.ย. 69 | 4.60 | 4.62 | -0.08 | -1.70% | 4.68 | 4.52 | 11,900 | 112.48 | 4.33 | — |
| 26 มิ.ย. 69 | 4.68 | 4.70 | -0.04 | -0.84% | 4.70 | 4.66 | 62,100 | 114.42 | 4.26 | — |
| 25 มิ.ย. 69 | 4.74 | 4.74 | 0.00 | 0.00% | 4.74 | 4.64 | 125,800 | 115.40 | 4.22 | — |
| 24 มิ.ย. 69 | 4.54 | 4.74 | +0.20 | +4.41% | 4.74 | 4.54 | 112,400 | 115.40 | 4.22 | — |
| 23 มิ.ย. 69 | 4.58 | 4.54 | 0.00 | 0.00% | 4.58 | 4.50 | 70,300 | 110.53 | 4.41 | — |
| 22 มิ.ย. 69 | 4.60 | 4.54 | -0.02 | -0.44% | 4.60 | 4.50 | 52,900 | 110.53 | 4.41 | — |
| 19 มิ.ย. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.58 | 4.50 | 40,000 | 111.02 | 4.39 | — |
| 18 มิ.ย. 69 | 4.50 | 4.56 | +0.02 | +0.44% | 4.58 | 4.50 | 3,200 | 111.02 | 4.39 | — |
| 17 มิ.ย. 69 | 4.48 | 4.54 | 0.00 | 0.00% | 4.56 | 4.44 | 166,000 | 110.53 | 4.41 | — |
| 16 มิ.ย. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.54 | 4.42 | 50,000 | 110.53 | 4.41 | — |
| 15 มิ.ย. 69 | 4.58 | 4.54 | -0.06 | -1.30% | 4.62 | 4.54 | 110,000 | 110.53 | 4.41 | — |
| 12 มิ.ย. 69 | 4.62 | 4.60 | -0.04 | -0.86% | 4.66 | 4.60 | 30,000 | 111.99 | 4.35 | — |
| 11 มิ.ย. 69 | 4.60 | 4.64 | +0.04 | +0.87% | 4.64 | 4.60 | 70,000 | 112.96 | 4.31 | — |
| 10 มิ.ย. 69 | 4.68 | 4.60 | -0.08 | -1.71% | 4.68 | 4.60 | 170,000 | 111.99 | 4.35 | — |
| 09 มิ.ย. 69 | 4.68 | 4.68 | +0.02 | +0.43% | 4.72 | 4.68 | 1,530,000 | 113.94 | 4.27 | — |
| 08 มิ.ย. 69 | 4.74 | 4.66 | -0.04 | -0.85% | 4.76 | 4.62 | 120,000 | 113.45 | 4.29 | — |
| 05 มิ.ย. 69 | 4.74 | 4.70 | -0.02 | -0.42% | 4.74 | 4.70 | 290,000 | 114.42 | 4.26 | — |
| 04 มิ.ย. 69 | 4.70 | 4.72 | +0.06 | +1.29% | 4.74 | 4.64 | 730,000 | 114.91 | 4.24 | — |
| 02 มิ.ย. 69 | 4.42 | 4.66 | +0.22 | +4.95% | 4.72 | 4.40 | 210,000 | 113.45 | 4.29 | — |
| 29 พ.ค. 69 | 4.34 | 4.44 | +0.10 | +2.30% | 4.52 | 4.34 | 460,000 | 108.09 | 4.50 | — |
| 28 พ.ค. 69 | 4.10 | 4.34 | +0.12 | +2.84% | 4.50 | 4.10 | 440,000 | 105.66 | 4.61 | — |
| 27 พ.ค. 69 | 4.18 | 4.22 | +0.12 | +2.93% | 4.26 | 4.14 | 510,000 | 102.74 | 4.74 | — |
| 26 พ.ค. 69 | 3.82 | 4.10 | +0.28 | +7.33% | 4.14 | 3.82 | 850,000 | 99.82 | 4.88 | — |
| 25 พ.ค. 69 | 3.58 | 3.82 | +0.28 | +7.91% | 3.94 | 3.58 | 960,000 | 93.00 | 5.24 | — |
| 22 พ.ค. 69 | 3.52 | 3.54 | 0.00 | 0.00% | 3.58 | 3.46 | 110,000 | 86.18 | 5.65 | — |
| 21 พ.ค. 69 | 3.60 | 3.54 | -0.04 | -1.12% | 3.60 | 3.54 | 60,000 | 86.18 | 5.65 | — |
| 20 พ.ค. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.52 | 10,000 | 87.16 | 5.59 | — |
| 19 พ.ค. 69 | 3.60 | 3.56 | +0.02 | +0.56% | 3.60 | 3.54 | 80,000 | 86.67 | 5.62 | — |
| 18 พ.ค. 69 | 3.52 | 3.54 | +0.04 | +1.14% | 3.56 | 3.50 | 10,000 | 86.18 | 5.65 | — |
| 15 พ.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.58 | 3.44 | 270,000 | 85.21 | 5.71 | — |
| 14 พ.ค. 69 | 3.48 | 3.50 | -0.08 | -2.23% | 3.58 | 3.40 | 73,200 | 85.21 | 5.71 | — |
| 13 พ.ค. 69 | 3.42 | 3.58 | +0.18 | +5.29% | 3.66 | 3.42 | 108,500 | 87.16 | 5.59 | — |
| 12 พ.ค. 69 | 3.32 | 3.40 | 0.00 | 0.00% | 3.42 | 3.30 | 66,900 | 82.77 | 5.88 | — |
| 11 พ.ค. 69 | 3.38 | 3.40 | +0.04 | +1.19% | 3.42 | 3.38 | 25,600 | 82.77 | 5.88 | — |
| 08 พ.ค. 69 | 3.34 | 3.36 | -0.02 | -0.59% | 3.36 | 3.32 | 98,100 | 81.80 | 5.95 | — |
| 07 พ.ค. 69 | 3.40 | 3.38 | +0.06 | +1.81% | 3.44 | 3.36 | 51,700 | 39.94 | 5.92 | — |
| 06 พ.ค. 69 | 3.32 | 3.32 | +0.04 | +1.22% | 3.40 | 3.32 | 12,100 | 39.23 | 6.02 | — |
| 05 พ.ค. 69 | 3.26 | 3.28 | +0.04 | +1.23% | 3.30 | 3.26 | 76,300 | 38.76 | 6.10 | — |
| 30 เม.ย. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.26 | 3.22 | 15,000 | 38.28 | 6.17 | — |
| 29 เม.ย. 69 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.18 | 159,400 | 38.28 | 6.17 | — |
| 28 เม.ย. 69 | 3.32 | 3.24 | +0.02 | +0.62% | 3.32 | 3.22 | 236,000 | 38.28 | 6.17 | — |
| 27 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.32 | 3.22 | 273,400 | 38.05 | 6.21 | — |
| 24 เม.ย. 69 | 3.34 | 3.22 | -0.08 | -2.42% | 3.34 | 3.22 | 324,100 | 38.05 | 6.21 | — |
| 23 เม.ย. 69 | 3.32 | 3.30 | -0.06 | -1.79% | 3.36 | 3.30 | 92,200 | 38.99 | 6.06 | — |
| 22 เม.ย. 69 | 3.32 | 3.36 | +0.02 | +0.60% | 3.36 | 3.32 | 30,500 | 39.70 | 5.95 | — |
| 21 เม.ย. 69 | 3.34 | 3.34 | +0.02 | +0.60% | 3.36 | 3.30 | 8,700 | 39.47 | 5.99 | — |
| 20 เม.ย. 69 | 3.36 | 3.32 | -0.06 | -1.78% | 3.36 | 3.30 | 245,600 | 39.23 | 6.02 | — |
| 17 เม.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.30 | 97,200 | 39.94 | 5.92 | — |
| 10 เม.ย. 69 | 3.52 | 3.40 | -0.18 | -5.03% | 3.52 | 3.38 | 73,100 | 40.18 | 5.88 | — |
| 09 เม.ย. 69 | 3.60 | 3.58 | +0.02 | +0.56% | 3.60 | 3.56 | 82,800 | 42.30 | 5.59 | — |
| 08 เม.ย. 69 | 3.56 | 3.56 | +0.04 | +1.14% | 3.56 | 3.54 | 112,600 | 42.07 | 5.62 | — |
| 07 เม.ย. 69 | 3.58 | 3.52 | -0.06 | -1.68% | 3.58 | 3.52 | 146,800 | 41.59 | 5.68 | — |
| 03 เม.ย. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.56 | 202,800 | 42.30 | 5.59 | — |
| 02 เม.ย. 69 | 3.66 | 3.60 | -0.04 | -1.10% | 3.66 | 3.58 | 5,000 | 42.54 | 5.56 | — |
| 01 เม.ย. 69 | 3.60 | 3.64 | 0.00 | 0.00% | 3.64 | 3.56 | 190,200 | 43.01 | 5.49 | — |
| 31 มี.ค. 69 | 3.60 | 3.64 | +0.06 | +1.68% | 3.66 | 3.56 | 3,574,200 | 43.01 | 5.49 | — |
| 30 มี.ค. 69 | 3.54 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 188,700 | 42.30 | 5.59 | — |
| 27 มี.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.58 | 3.54 | 8,270,800 | 42.07 | 5.62 | — |
| 26 มี.ค. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.60 | 3.56 | 176,100 | 42.07 | 5.62 | — |
| 25 มี.ค. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.58 | 3.56 | 20,300 | 42.07 | 5.62 | — |
| 24 มี.ค. 69 | 3.64 | 3.56 | -0.02 | -0.56% | 3.64 | 3.56 | 292,600 | 42.07 | 5.62 | — |
| 23 มี.ค. 69 | 3.54 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 92,900 | 42.30 | 5.59 | — |
| 20 มี.ค. 69 | 3.60 | 3.56 | -0.06 | -1.66% | 3.60 | 3.56 | 973,300 | 42.07 | 5.62 | — |
| 19 มี.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.62 | 24,600 | 42.77 | 5.52 | — |
| 18 มี.ค. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.62 | 3.60 | 17,100 | 42.77 | 5.52 | — |
| 17 มี.ค. 69 | 3.62 | 3.62 | +0.02 | +0.56% | 3.62 | 3.60 | 19,100 | 42.77 | 5.52 | — |
| 16 มี.ค. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.66 | 3.54 | 14,800 | 42.77 | 5.52 | — |
| 13 มี.ค. 69 | 3.66 | 3.62 | 0.00 | 0.00% | 3.68 | 3.50 | 52,100 | 42.77 | 5.52 | — |
| 12 มี.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 11,500 | 42.77 | 5.52 | — |
| 11 มี.ค. 69 | 3.60 | 3.62 | +0.02 | +0.56% | 3.62 | 3.60 | 36,100 | 42.77 | 5.52 | — |
| 10 มี.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.58 | 19,400 | 42.54 | 5.56 | — |
| 09 มี.ค. 69 | 3.56 | 3.60 | -0.02 | -0.55% | 3.66 | 3.56 | 13,200 | 42.54 | 5.56 | — |
| 06 มี.ค. 69 | 3.64 | 3.62 | +0.02 | +0.56% | 3.64 | 3.60 | 8,100 | 42.77 | 5.52 | — |
| 05 มี.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 20,800 | 42.54 | 5.56 | — |
| 04 มี.ค. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.66 | 3.58 | 135,200 | 42.54 | 5.56 | — |
| 02 มี.ค. 69 | 3.60 | 3.62 | -0.08 | -2.16% | 3.70 | 3.60 | 36,200 | 42.77 | 5.52 | — |
| 27 ก.พ. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.64 | 14,500 | 43.72 | 5.41 | — |
| 26 ก.พ. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.70 | 5,300 | 43.72 | 5.41 | — |
| 25 ก.พ. 69 | 3.78 | 3.70 | -0.02 | -0.54% | 3.78 | 3.68 | 97,000 | 43.72 | 5.41 | — |
| 24 ก.พ. 69 | 3.70 | 3.72 | +0.02 | +0.54% | 3.72 | 3.70 | 39,800 | 43.96 | 5.38 | — |
| 23 ก.พ. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.68 | 64,800 | 43.72 | 5.41 | — |
| 20 ก.พ. 69 | 3.74 | 3.70 | -0.04 | -1.07% | 3.74 | 3.68 | 26,500 | 43.72 | 5.41 | — |
| 19 ก.พ. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.74 | 3.68 | 61,600 | 44.19 | 5.35 | — |
| 18 ก.พ. 69 | 3.70 | 3.72 | +0.04 | +1.09% | 3.72 | 3.62 | 62,400 | 43.96 | 5.38 | — |
| 17 ก.พ. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.70 | 3.60 | 15,800 | 43.48 | 5.43 | — |
| 16 ก.พ. 69 | 3.68 | 3.68 | -0.02 | -0.54% | 3.70 | 3.54 | 117,700 | 43.48 | 5.43 | — |
| 13 ก.พ. 69 | 3.74 | 3.70 | +0.18 | +5.11% | 3.74 | 3.54 | 131,000 | 43.72 | 5.41 | — |
| 12 ก.พ. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.50 | 59,800 | 15.81 | 7.10 | — |
| 11 ก.พ. 69 | 3.54 | 3.50 | 0.00 | 0.00% | 3.54 | 3.50 | 37,200 | 15.72 | 7.14 | — |
| 10 ก.พ. 69 | 3.60 | 3.50 | 0.00 | 0.00% | 3.60 | 3.48 | 68,700 | 15.72 | 7.14 | — |
| 09 ก.พ. 69 | 3.52 | 3.50 | 0.00 | 0.00% | 3.56 | 3.50 | 34,700 | 15.72 | 7.14 | — |
| 06 ก.พ. 69 | 3.54 | 3.50 | -0.04 | -1.13% | 3.54 | 3.50 | 70,000 | 15.72 | 7.14 | — |
| 05 ก.พ. 69 | 3.56 | 3.54 | -0.10 | -2.75% | 3.56 | 3.52 | 31,000 | 15.90 | 7.06 | — |
| 04 ก.พ. 69 | 3.64 | 3.64 | +0.10 | +2.82% | 3.64 | 3.64 | 5,100 | 16.35 | 6.87 | — |
| 03 ก.พ. 69 | 3.52 | 3.54 | -0.02 | -0.56% | 3.56 | 3.50 | 34,200 | 15.90 | 7.06 | — |
| 02 ก.พ. 69 | 3.48 | 3.56 | +0.06 | +1.71% | 3.56 | 3.48 | 42,100 | 15.99 | 7.02 | — |
| 30 ม.ค. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.52 | 3.50 | 35,400 | 15.72 | 7.14 | — |
| 29 ม.ค. 69 | 3.56 | 3.52 | -0.02 | -0.56% | 3.56 | 3.52 | 19,900 | 15.81 | 7.10 | — |
| 28 ม.ค. 69 | 3.66 | 3.54 | -0.08 | -2.21% | 3.66 | 3.54 | 15,700 | 15.90 | 7.06 | — |
| 27 ม.ค. 69 | 3.54 | 3.62 | +0.10 | +2.84% | 3.64 | 3.54 | 15,400 | 16.26 | 6.91 | — |
| 26 ม.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.50 | 5,600 | 15.81 | 7.10 | — |
| 23 ม.ค. 69 | 3.50 | 3.50 | -0.04 | -1.13% | 3.50 | 3.50 | 33,900 | 15.72 | 7.14 | — |
| 22 ม.ค. 69 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.48 | 30,900 | 15.90 | 7.06 | — |
| 21 ม.ค. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3,700 | 15.81 | 7.10 | — |
| 20 ม.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.50 | 1,100 | 15.81 | 7.10 | — |
| 19 ม.ค. 69 | 3.48 | 3.50 | -0.04 | -1.13% | 3.50 | 3.48 | 10,100 | 15.72 | 7.14 | — |
| 16 ม.ค. 69 | 3.54 | 3.54 | +0.04 | +1.14% | 3.56 | 3.52 | 36,500 | 15.90 | 7.06 | — |
| 15 ม.ค. 69 | 3.40 | 3.50 | +0.02 | +0.57% | 3.50 | 3.40 | 12,700 | 15.72 | 7.14 | — |
| 14 ม.ค. 69 | 3.46 | 3.48 | +0.02 | +0.58% | 3.48 | 3.46 | 12,900 | 15.63 | 7.18 | — |
| 13 ม.ค. 69 | 3.46 | 3.46 | +0.02 | +0.58% | 3.46 | 3.44 | 17,200 | 15.54 | 7.23 | — |
| 12 ม.ค. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3,200 | 15.45 | 7.27 | — |
| 09 ม.ค. 69 | 3.42 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 16,300 | 15.45 | 7.27 | — |
| 08 ม.ค. 69 | 3.48 | 3.44 | -0.02 | -0.58% | 3.48 | 3.36 | 61,500 | 15.45 | 7.27 | — |
| 07 ม.ค. 69 | 3.46 | 3.46 | -0.02 | -0.57% | 3.52 | 3.46 | 26,300 | 15.54 | 7.23 | — |
| 06 ม.ค. 69 | 3.40 | 3.48 | +0.08 | +2.35% | 3.48 | 3.40 | 11,700 | 15.63 | 7.18 | — |
| 05 ม.ค. 69 | 3.46 | 3.40 | -0.04 | -1.16% | 3.46 | 3.32 | 4,000 | 15.27 | 7.35 | — |