บริษัท เอส 11 กรุ๊ป จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
4.62
+0.02 (+0.43%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.16
/
สูงสุด
4.86
3.16
4.86
ราคาปัจจุบัน 4.62 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น S11
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ก.ย. 69 | 4.64 | 4.60 | -0.04 | -0.86% | 4.66 | 4.60 | 77,200 | 6.42 | 5.43 | — |
| 21 ก.ย. 69 | 4.62 | 4.64 | 0.00 | 0.00% | 4.66 | 4.58 | 47,000 | 6.48 | 5.39 | — |
| 18 ก.ย. 69 | 4.64 | 4.64 | +0.02 | +0.43% | 4.64 | 4.58 | 66,400 | 6.48 | 5.39 | — |
| 17 ก.ย. 69 | 4.62 | 4.62 | +0.02 | +0.43% | 4.64 | 4.58 | 25,900 | 6.45 | 5.41 | — |
| 16 ก.ย. 69 | 4.64 | 4.60 | 0.00 | 0.00% | 4.64 | 4.58 | 33,900 | 6.42 | 5.43 | — |
| 15 ก.ย. 69 | 4.64 | 4.60 | -0.04 | -0.86% | 4.64 | 4.58 | 48,700 | 6.42 | 5.43 | — |
| 14 ก.ย. 69 | 4.66 | 4.64 | 0.00 | 0.00% | 4.66 | 4.60 | 36,400 | 6.48 | 5.39 | — |
| 11 ก.ย. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.60 | 22,700 | 6.48 | 5.39 | — |
| 10 ก.ย. 69 | 4.60 | 4.64 | +0.08 | +1.75% | 4.64 | 4.56 | 34,000 | 6.48 | 5.39 | — |
| 09 ก.ย. 69 | 4.52 | 4.56 | +0.06 | +1.33% | 4.60 | 4.52 | 14,000 | 6.37 | 5.48 | — |
| 08 ก.ย. 69 | 4.58 | 4.50 | -0.08 | -1.75% | 4.60 | 4.50 | 22,500 | 6.28 | 5.56 | — |
| 07 ก.ย. 69 | 4.48 | 4.58 | +0.10 | +2.23% | 4.62 | 4.44 | 18,600 | 6.40 | 5.46 | — |
| 04 ก.ย. 69 | 4.44 | 4.48 | +0.06 | +1.36% | 4.48 | 4.40 | 1,159,000 | 6.26 | 5.58 | — |
| 03 ก.ย. 69 | 4.46 | 4.42 | 0.00 | 0.00% | 4.52 | 4.40 | 666,400 | 6.17 | 5.66 | — |
| 02 ก.ย. 69 | 4.40 | 4.42 | -0.10 | -2.21% | 4.46 | 4.40 | 391,000 | 6.17 | 5.66 | — |
| 01 ก.ย. 69 | 4.62 | 4.52 | -0.10 | -2.16% | 4.62 | 4.50 | 135,500 | 6.31 | 5.53 | — |
| 31 ส.ค. 69 | 4.66 | 4.62 | -0.04 | -0.86% | 4.66 | 4.60 | 728,400 | 6.45 | 5.41 | — |
| 28 ส.ค. 69 | 4.62 | 4.66 | +0.02 | +0.43% | 4.66 | 4.62 | 2,600 | 6.51 | 5.36 | — |
| 27 ส.ค. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.62 | 333,700 | 6.48 | 5.39 | — |
| 26 ส.ค. 69 | 4.66 | 4.66 | +0.02 | +0.43% | 4.66 | 4.64 | 213,400 | 6.51 | 5.36 | — |
| 25 ส.ค. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.68 | 4.64 | 329,100 | 6.48 | 5.39 | — |
| 24 ส.ค. 69 | 4.70 | 4.66 | -0.04 | -0.85% | 4.70 | 4.64 | 607,500 | 6.51 | 5.36 | — |
| 21 ส.ค. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.72 | 4.68 | 590,700 | 6.56 | 5.32 | — |
| 20 ส.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.72 | 4.68 | 260,000 | 6.56 | 5.32 | — |
| 19 ส.ค. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.70 | 4.66 | 179,600 | 6.56 | 5.32 | — |
| 18 ส.ค. 69 | 4.66 | 4.68 | 0.00 | 0.00% | 4.70 | 4.66 | 265,500 | 6.54 | 5.34 | — |
| 17 ส.ค. 69 | 4.68 | 4.68 | +0.02 | +0.43% | 4.70 | 4.66 | 634,000 | 6.54 | 5.34 | — |
| 14 ส.ค. 69 | 4.86 | 4.66 | -0.10 | -2.10% | 4.86 | 4.66 | 969,600 | 6.51 | 5.36 | — |
| 13 ส.ค. 69 | 4.60 | 4.76 | +0.26 | +5.78% | 4.80 | 4.60 | 375,500 | 6.65 | 5.25 | — |
| 11 ส.ค. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.54 | 4.50 | 178,300 | 6.96 | 5.56 | — |
| 10 ส.ค. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 104,100 | 6.99 | 5.53 | — |
| 07 ส.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.46 | 153,200 | 6.96 | 5.56 | — |
| 06 ส.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 831,100 | 6.96 | 5.56 | — |
| 05 ส.ค. 69 | 4.44 | 4.50 | +0.08 | +1.81% | 4.52 | 4.44 | 1,015,400 | 6.96 | 5.56 | — |
| 04 ส.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.46 | 4.38 | 412,600 | 6.83 | 5.66 | — |
| 03 ส.ค. 69 | 4.40 | 4.42 | -0.02 | -0.45% | 4.44 | 4.32 | 138,600 | 6.83 | 5.66 | — |
| 31 ก.ค. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.40 | 86,400 | 6.86 | 5.63 | — |
| 30 ก.ค. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.36 | 35,300 | 6.86 | 5.63 | — |
| 27 ก.ค. 69 | 4.36 | 4.44 | +0.08 | +1.83% | 4.44 | 4.36 | 698,000 | 6.86 | 5.63 | — |
| 24 ก.ค. 69 | 4.40 | 4.36 | -0.04 | -0.91% | 4.40 | 4.34 | 77,200 | 6.74 | 5.73 | — |
| 23 ก.ค. 69 | 4.42 | 4.40 | -0.04 | -0.90% | 4.42 | 4.38 | 225,700 | 6.80 | 5.68 | — |
| 22 ก.ค. 69 | 4.44 | 4.44 | -0.02 | -0.45% | 4.44 | 4.40 | 1,445,100 | 6.86 | 5.63 | — |
| 21 ก.ค. 69 | 4.42 | 4.46 | +0.04 | +0.90% | 4.46 | 4.40 | 1,493,100 | 6.89 | 5.61 | — |
| 20 ก.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.36 | 2,332,400 | 6.83 | 5.66 | — |
| 17 ก.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.42 | 4.40 | 2,167,100 | 6.80 | 5.68 | — |
| 16 ก.ค. 69 | 4.34 | 4.40 | +0.02 | +0.46% | 4.42 | 4.34 | 84,400 | 6.80 | 5.68 | — |
| 15 ก.ค. 69 | 4.46 | 4.38 | -0.06 | -1.35% | 4.46 | 4.34 | 286,400 | 6.77 | 5.71 | — |
| 14 ก.ค. 69 | 4.46 | 4.44 | 0.00 | 0.00% | 4.46 | 4.40 | 24,200 | 6.86 | 5.63 | — |
| 13 ก.ค. 69 | 4.30 | 4.44 | +0.12 | +2.78% | 4.44 | 4.30 | 401,200 | 6.86 | 5.63 | — |
| 10 ก.ค. 69 | 4.24 | 4.32 | +0.08 | +1.89% | 4.32 | 4.22 | 94,200 | 6.68 | 5.79 | — |
| 09 ก.ค. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.24 | 4.18 | 38,700 | 6.55 | 5.90 | — |
| 08 ก.ค. 69 | 4.22 | 4.22 | -0.02 | -0.47% | 4.34 | 4.14 | 455,500 | 6.52 | 5.92 | — |
| 07 ก.ค. 69 | 4.14 | 4.24 | +0.14 | +3.41% | 4.26 | 4.14 | 261,200 | 6.55 | 5.90 | — |
| 06 ก.ค. 69 | 4.12 | 4.10 | +0.02 | +0.49% | 4.12 | 4.10 | 63,000 | 6.34 | 6.10 | — |
| 03 ก.ค. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.12 | 4.04 | 150,300 | 6.31 | 6.13 | — |
| 02 ก.ค. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.04 | 84,700 | 6.28 | 6.16 | — |
| 01 ก.ค. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.06 | 4.00 | 569,200 | 6.25 | 6.19 | — |
| 30 มิ.ย. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.04 | 4.00 | 100,100 | 6.25 | 6.19 | — |
| 29 มิ.ย. 69 | 4.00 | 4.02 | 0.00 | 0.00% | 4.02 | 4.00 | 86,400 | 6.21 | 6.22 | — |
| 26 มิ.ย. 69 | 4.00 | 4.02 | 0.00 | 0.00% | 4.02 | 3.96 | 84,900 | 6.21 | 6.22 | — |
| 25 มิ.ย. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.04 | 4.02 | 21,300 | 6.21 | 6.22 | — |
| 24 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.04 | 3.96 | 437,400 | 6.18 | 6.25 | — |
| 23 มิ.ย. 69 | 4.06 | 4.00 | -0.04 | -0.99% | 4.06 | 4.00 | 398,000 | 6.18 | 6.25 | — |
| 22 มิ.ย. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.02 | 54,200 | 6.25 | 6.19 | — |
| 19 มิ.ย. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.06 | 4.02 | 42,000 | 6.28 | 6.16 | — |
| 18 มิ.ย. 69 | 4.12 | 4.06 | -0.02 | -0.49% | 4.12 | 4.04 | 15,300 | 6.28 | 6.16 | — |
| 17 มิ.ย. 69 | 4.04 | 4.08 | +0.02 | +0.49% | 4.08 | 4.02 | 238,400 | 6.31 | 6.13 | — |
| 16 มิ.ย. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.06 | 4.04 | 110,000 | 6.28 | 6.16 | — |
| 15 มิ.ย. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.10 | 4.04 | 50,000 | 6.28 | 6.16 | — |
| 12 มิ.ย. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.04 | 4.00 | 210,000 | 6.25 | 6.19 | — |
| 11 มิ.ย. 69 | 4.02 | 4.04 | +0.08 | +2.02% | 4.04 | 3.98 | 20,000 | 6.25 | 6.19 | — |
| 10 มิ.ย. 69 | 4.00 | 3.96 | +0.02 | +0.51% | 4.22 | 3.96 | 40,000 | 6.12 | 6.31 | — |
| 09 มิ.ย. 69 | 4.00 | 3.94 | -0.06 | -1.50% | 4.02 | 3.94 | 20,000 | 6.09 | 6.35 | — |
| 08 มิ.ย. 69 | 3.96 | 4.00 | 0.00 | 0.00% | 4.00 | 3.96 | 60,000 | 6.18 | 6.25 | — |
| 05 มิ.ย. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.00 | 3.96 | 50,000 | 6.18 | 6.25 | — |
| 04 มิ.ย. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.00 | 3.96 | 180,000 | 6.12 | 6.31 | — |
| 02 มิ.ย. 69 | 3.98 | 3.98 | -0.04 | -1.00% | 4.00 | 3.96 | 20,000 | 6.15 | 6.28 | — |
| 29 พ.ค. 69 | 4.00 | 4.02 | 0.00 | 0.00% | 4.02 | 3.96 | 90,000 | 6.21 | 6.22 | — |
| 28 พ.ค. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.10 | 3.98 | 20,000 | 6.21 | 6.22 | — |
| 27 พ.ค. 69 | 4.00 | 4.04 | +0.04 | +1.00% | 4.04 | 3.98 | 20,000 | 6.25 | 6.19 | — |
| 26 พ.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 70,000 | 6.18 | 6.25 | — |
| 25 พ.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.00 | 3.96 | 920,000 | 6.18 | 6.25 | — |
| 22 พ.ค. 69 | 3.96 | 3.96 | -0.04 | -1.00% | 4.00 | 3.96 | 30,000 | 6.12 | 6.31 | — |
| 21 พ.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.00 | 3.96 | 40,000 | 6.18 | 6.25 | — |
| 20 พ.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 10,000 | 6.18 | 6.25 | — |
| 19 พ.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.00 | 3.98 | 10,000 | 6.18 | 6.25 | — |
| 18 พ.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 30,000 | 6.15 | 6.28 | — |
| 15 พ.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 90,000 | 6.18 | 6.25 | — |
| 14 พ.ค. 69 | 3.98 | 3.98 | -0.04 | -1.00% | 4.02 | 3.98 | 34,800 | 6.15 | 6.28 | — |
| 13 พ.ค. 69 | 3.96 | 4.02 | 0.00 | 0.00% | 4.06 | 3.96 | 48,200 | 6.21 | 6.22 | — |
| 12 พ.ค. 69 | 4.08 | 4.02 | +0.02 | +0.50% | 4.08 | 4.02 | 13,400 | 6.21 | 6.22 | — |
| 11 พ.ค. 69 | 3.96 | 4.00 | +0.22 | +5.82% | 4.18 | 3.94 | 102,400 | 6.18 | 6.25 | — |
| 08 พ.ค. 69 | 3.76 | 3.78 | 0.00 | 0.00% | 3.80 | 3.72 | 37,800 | 6.19 | 6.61 | — |
| 07 พ.ค. 69 | 3.74 | 3.78 | +0.08 | +2.16% | 3.78 | 3.74 | 5,800 | 6.19 | 6.61 | — |
| 06 พ.ค. 69 | 3.74 | 3.70 | 0.00 | 0.00% | 3.74 | 3.70 | 14,400 | 6.06 | 6.76 | — |
| 05 พ.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.74 | 3.68 | 5,300 | 6.06 | 6.76 | — |
| 30 เม.ย. 69 | 3.74 | 3.70 | -0.04 | -1.07% | 3.74 | 3.70 | 4,200 | 6.06 | 6.76 | — |
| 29 เม.ย. 69 | 3.68 | 3.74 | +0.10 | +2.75% | 3.74 | 3.68 | 12,600 | 6.13 | 6.68 | — |
| 28 เม.ย. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.64 | 43,100 | 5.97 | 6.87 | — |
| 27 เม.ย. 69 | 3.62 | 3.64 | 0.00 | 0.00% | 3.66 | 3.62 | 51,600 | 5.97 | 6.87 | — |
| 24 เม.ย. 69 | 3.68 | 3.64 | -0.04 | -1.09% | 3.74 | 3.64 | 24,900 | 5.97 | 6.87 | — |
| 23 เม.ย. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.70 | 3.64 | 36,600 | 6.03 | 6.79 | — |
| 22 เม.ย. 69 | 3.68 | 3.68 | +0.06 | +1.66% | 3.70 | 3.64 | 62,800 | 6.03 | 6.79 | — |
| 21 เม.ย. 69 | 3.68 | 3.62 | -0.04 | -1.09% | 3.68 | 3.62 | 10,300 | 5.93 | 6.91 | — |
| 20 เม.ย. 69 | 3.66 | 3.66 | -0.04 | -1.08% | 3.66 | 3.66 | 37,000 | 6.00 | 6.83 | — |
| 17 เม.ย. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.70 | 3.56 | 75,800 | 6.06 | 6.76 | — |
| 10 เม.ย. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.72 | 3.68 | 151,100 | 6.03 | 6.79 | — |
| 09 เม.ย. 69 | 3.52 | 3.68 | -0.22 | -5.64% | 3.74 | 3.52 | 338,100 | 6.03 | 6.79 | — |
| 08 เม.ย. 69 | 3.90 | 3.90 | +0.04 | +1.04% | 3.94 | 3.88 | 126,900 | 6.39 | 6.41 | — |
| 07 เม.ย. 69 | 3.90 | 3.86 | -0.06 | -1.53% | 3.90 | 3.84 | 135,000 | 6.33 | 6.48 | — |
| 03 เม.ย. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.94 | 3.86 | 36,100 | 6.42 | 6.38 | — |
| 02 เม.ย. 69 | 3.84 | 3.92 | -0.02 | -0.51% | 3.92 | 3.84 | 35,100 | 6.42 | 6.38 | — |
| 01 เม.ย. 69 | 3.86 | 3.94 | +0.10 | +2.60% | 3.94 | 3.86 | 69,500 | 6.46 | 6.35 | — |
| 31 มี.ค. 69 | 3.86 | 3.84 | -0.02 | -0.52% | 3.86 | 3.70 | 17,900 | 6.29 | 6.51 | — |
| 30 มี.ค. 69 | 3.70 | 3.86 | 0.00 | 0.00% | 3.86 | 3.70 | 21,300 | 6.33 | 6.48 | — |
| 27 มี.ค. 69 | 3.86 | 3.86 | +0.02 | +0.52% | 3.86 | 3.86 | 300 | 6.33 | 6.48 | — |
| 26 มี.ค. 69 | 3.86 | 3.84 | -0.02 | -0.52% | 3.88 | 3.84 | 23,300 | 6.29 | 6.51 | — |
| 25 มี.ค. 69 | 3.80 | 3.86 | +0.10 | +2.66% | 3.86 | 3.74 | 42,800 | 6.33 | 6.48 | — |
| 24 มี.ค. 69 | 3.44 | 3.76 | +0.24 | +6.82% | 3.82 | 3.44 | 101,000 | 6.16 | 6.65 | — |
| 23 มี.ค. 69 | 3.84 | 3.52 | -0.32 | -8.33% | 3.84 | 3.30 | 650,000 | 5.77 | 7.10 | — |
| 20 มี.ค. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.90 | 3.80 | 50,600 | 6.29 | 6.51 | — |
| 19 มี.ค. 69 | 3.94 | 3.84 | -0.10 | -2.54% | 3.94 | 3.84 | 38,600 | 6.29 | 6.51 | — |
| 18 มี.ค. 69 | 3.94 | 3.94 | +0.02 | +0.51% | 3.94 | 3.88 | 26,400 | 6.46 | 6.35 | — |
| 17 มี.ค. 69 | 3.96 | 3.92 | 0.00 | 0.00% | 3.96 | 3.86 | 28,600 | 6.42 | 6.38 | — |
| 16 มี.ค. 69 | 4.02 | 3.92 | -0.10 | -2.49% | 4.02 | 3.86 | 90,500 | 6.59 | 6.22 | — |
| 13 มี.ค. 69 | 3.96 | 4.02 | -0.02 | -0.50% | 4.02 | 3.94 | 14,500 | 6.59 | 6.22 | — |
| 12 มี.ค. 69 | 3.98 | 4.04 | +0.08 | +2.02% | 4.04 | 3.94 | 101,600 | 6.62 | 6.19 | — |
| 11 มี.ค. 69 | 4.04 | 3.96 | -0.08 | -1.98% | 4.04 | 3.94 | 31,600 | 6.49 | 6.31 | — |
| 10 มี.ค. 69 | 3.98 | 4.04 | +0.04 | +1.00% | 4.04 | 3.98 | 13,700 | 6.62 | 6.19 | — |
| 09 มี.ค. 69 | 3.90 | 4.00 | -0.06 | -1.48% | 4.00 | 3.88 | 25,500 | 6.56 | 6.25 | — |
| 06 มี.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.06 | 4.00 | 2,500 | 6.65 | 6.16 | — |
| 05 มี.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.08 | 4.06 | 1,900 | 6.65 | 6.16 | — |
| 04 มี.ค. 69 | 3.98 | 4.08 | 0.00 | 0.00% | 4.08 | 3.80 | 341,500 | 6.69 | 6.13 | — |
| 02 มี.ค. 69 | 4.00 | 4.08 | 0.00 | 0.00% | 4.08 | 4.00 | 63,300 | 6.69 | 6.13 | — |
| 27 ก.พ. 69 | 4.10 | 4.08 | -0.06 | -1.45% | 4.14 | 4.08 | 10,100 | 6.69 | 6.13 | — |
| 26 ก.พ. 69 | 4.08 | 4.14 | +0.04 | +0.98% | 4.16 | 4.08 | 30,900 | 6.78 | 6.04 | — |
| 25 ก.พ. 69 | 4.12 | 4.10 | -0.04 | -0.97% | 4.12 | 4.00 | 114,500 | 6.72 | 6.10 | — |
| 24 ก.พ. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.16 | 4.12 | 600 | 6.78 | 6.04 | — |
| 23 ก.พ. 69 | 4.16 | 4.12 | -0.02 | -0.48% | 4.22 | 4.00 | 37,200 | 6.75 | 6.07 | — |
| 20 ก.พ. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.24 | 4.08 | 456,600 | 6.78 | 6.04 | — |
| 19 ก.พ. 69 | 4.10 | 4.14 | +0.24 | +6.15% | 4.22 | 4.10 | 763,200 | 6.78 | 6.04 | — |
| 18 ก.พ. 69 | 3.92 | 3.90 | -0.08 | -2.01% | 3.96 | 3.90 | 47,100 | 6.34 | 2.56 | — |
| 17 ก.พ. 69 | 3.94 | 3.98 | +0.12 | +3.11% | 3.98 | 3.86 | 29,700 | 6.47 | 2.51 | — |
| 16 ก.พ. 69 | 3.76 | 3.86 | +0.12 | +3.21% | 3.90 | 3.76 | 100,400 | 6.28 | 2.59 | — |
| 13 ก.พ. 69 | 3.76 | 3.74 | +0.02 | +0.54% | 3.76 | 3.70 | 82,600 | 6.08 | 2.67 | — |
| 12 ก.พ. 69 | 3.70 | 3.72 | +0.02 | +0.54% | 3.72 | 3.66 | 69,200 | 6.05 | 2.69 | — |
| 11 ก.พ. 69 | 3.62 | 3.70 | +0.02 | +0.54% | 3.70 | 3.62 | 71,800 | 6.02 | 2.70 | — |
| 10 ก.พ. 69 | 3.60 | 3.68 | +0.14 | +3.95% | 3.68 | 3.60 | 82,200 | 5.98 | 2.72 | — |
| 09 ก.พ. 69 | 3.50 | 3.54 | +0.06 | +1.72% | 3.58 | 3.50 | 90,300 | 5.76 | 2.82 | — |
| 06 ก.พ. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.48 | 8,000 | 5.66 | 2.87 | — |
| 05 ก.พ. 69 | 3.44 | 3.48 | -0.02 | -0.57% | 3.50 | 3.44 | 30,200 | 5.66 | 2.87 | — |
| 04 ก.พ. 69 | 3.48 | 3.50 | +0.02 | +0.57% | 3.50 | 3.42 | 101,600 | 5.69 | 2.86 | — |
| 03 ก.พ. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.50 | 3.48 | 6,300 | 5.66 | 2.87 | — |
| 02 ก.พ. 69 | 3.50 | 3.50 | -0.02 | -0.57% | 3.50 | 3.44 | 2,500 | 5.69 | 2.86 | — |
| 30 ม.ค. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.52 | 3.38 | 22,500 | 5.72 | 2.84 | — |
| 29 ม.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.48 | 2,400 | 5.72 | 2.84 | — |
| 28 ม.ค. 69 | 3.54 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 500 | 5.69 | 2.86 | — |
| 27 ม.ค. 69 | 3.50 | 3.52 | 0.00 | 0.00% | 3.52 | 3.50 | 4,000 | 5.72 | 2.84 | — |
| 26 ม.ค. 69 | 3.60 | 3.52 | 0.00 | 0.00% | 3.60 | 3.52 | 9,900 | 5.72 | 2.84 | — |
| 23 ม.ค. 69 | 3.50 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 3,300 | 5.72 | 2.84 | — |
| 22 ม.ค. 69 | 3.46 | 3.52 | +0.06 | +1.73% | 3.56 | 3.40 | 54,100 | 5.72 | 2.84 | — |
| 21 ม.ค. 69 | 3.36 | 3.46 | +0.08 | +2.37% | 3.58 | 3.32 | 394,100 | 5.63 | 2.89 | — |
| 20 ม.ค. 69 | 3.36 | 3.38 | +0.04 | +1.20% | 3.38 | 3.36 | 19,300 | 5.50 | 2.96 | — |
| 19 ม.ค. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.34 | 3.30 | 3,300 | 5.43 | 2.99 | — |
| 16 ม.ค. 69 | 3.28 | 3.34 | +0.06 | +1.83% | 3.34 | 3.28 | 22,000 | 5.43 | 2.99 | — |
| 15 ม.ค. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.30 | 3.26 | 23,300 | 5.33 | 3.05 | — |
| 14 ม.ค. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.32 | 3.26 | 8,600 | 5.33 | 3.05 | — |
| 13 ม.ค. 69 | 3.28 | 3.32 | 0.00 | 0.00% | 3.32 | 3.24 | 64,100 | 5.40 | 3.01 | — |
| 12 ม.ค. 69 | 3.36 | 3.32 | +0.02 | +0.61% | 3.36 | 3.30 | 122,800 | 5.40 | 3.01 | — |
| 09 ม.ค. 69 | 3.32 | 3.30 | -0.04 | -1.20% | 3.34 | 3.30 | 26,100 | 5.37 | 3.03 | — |
| 08 ม.ค. 69 | 3.36 | 3.34 | 0.00 | 0.00% | 3.36 | 3.32 | 3,400 | 5.43 | 2.99 | — |
| 07 ม.ค. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.36 | 3.32 | 12,400 | 5.43 | 2.99 | — |
| 06 ม.ค. 69 | 3.36 | 3.34 | +0.02 | +0.60% | 3.36 | 3.30 | 20,200 | 5.43 | 2.99 | — |
| 05 ม.ค. 69 | 3.28 | 3.32 | +0.02 | +0.61% | 3.34 | 3.28 | 57,400 | 5.40 | 3.01 | — |
| 30 ธ.ค. 68 | 3.28 | 3.30 | +0.02 | +0.61% | 3.34 | 3.28 | 119,800 | 5.37 | 3.03 | — |
| 29 ธ.ค. 68 | 3.34 | 3.28 | +0.02 | +0.61% | 3.38 | 3.28 | 39,000 | 5.33 | 3.05 | — |
| 26 ธ.ค. 68 | 3.28 | 3.26 | 0.00 | 0.00% | 3.36 | 3.24 | 54,700 | 5.30 | 3.07 | — |
| 25 ธ.ค. 68 | 3.26 | 3.26 | 0.00 | 0.00% | 3.28 | 3.26 | 27,800 | 5.30 | 3.07 | — |
| 24 ธ.ค. 68 | 3.22 | 3.26 | +0.04 | +1.24% | 3.26 | 3.22 | 67,800 | 5.30 | 3.07 | — |
| 23 ธ.ค. 68 | 3.24 | 3.22 | -0.02 | -0.62% | 3.24 | 3.20 | 61,900 | 5.24 | 3.11 | — |
| 22 ธ.ค. 68 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 14,500 | 5.27 | 3.09 | — |
| 19 ธ.ค. 68 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 12,400 | 5.27 | 3.09 | — |
| 18 ธ.ค. 68 | 3.26 | 3.24 | -0.02 | -0.61% | 3.26 | 3.18 | 81,000 | 5.27 | 3.09 | — |
| 17 ธ.ค. 68 | 3.24 | 3.26 | +0.02 | +0.62% | 3.26 | 3.20 | 75,200 | 5.30 | 3.07 | — |
| 16 ธ.ค. 68 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.20 | 21,300 | 5.27 | 3.09 | — |
| 15 ธ.ค. 68 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 300 | 5.27 | 3.09 | — |
| 12 ธ.ค. 68 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.20 | 7,600 | 5.27 | 3.09 | — |
| 11 ธ.ค. 68 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.20 | 26,000 | 5.27 | 3.09 | — |
| 09 ธ.ค. 68 | 3.20 | 3.24 | +0.02 | +0.62% | 3.24 | 3.18 | 37,300 | 5.27 | 3.09 | — |
| 08 ธ.ค. 68 | 3.28 | 3.22 | -0.02 | -0.62% | 3.28 | 3.20 | 117,600 | 5.24 | 3.11 | — |
| 04 ธ.ค. 68 | 3.26 | 3.24 | 0.00 | 0.00% | 3.28 | 3.24 | 19,900 | 5.27 | 3.09 | — |
| 03 ธ.ค. 68 | 3.22 | 3.24 | +0.06 | +1.89% | 3.36 | 3.18 | 115,400 | 5.27 | 3.09 | — |
| 02 ธ.ค. 68 | 3.20 | 3.18 | -0.02 | -0.63% | 3.22 | 3.18 | 196,800 | 5.17 | 3.14 | — |
| 01 ธ.ค. 68 | 3.24 | 3.20 | -0.04 | -1.23% | 3.24 | 3.16 | 271,300 | 5.20 | 3.13 | — |
| 28 พ.ย. 68 | 3.18 | 3.24 | 0.00 | 0.00% | 3.26 | 3.18 | 32,800 | 5.27 | 3.09 | — |
| 27 พ.ย. 68 | 3.18 | 3.24 | +0.04 | +1.25% | 3.24 | 3.18 | 200,400 | 5.27 | 3.09 | — |