บริษัท ไซมิส แอสเสท จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
6.90
+0.05 (+0.73%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.25
/
สูงสุด
7.30
6.25
7.30
ราคาปัจจุบัน 6.90 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 6.90 | 6.90 | +0.05 | +0.73% | 6.90 | 6.85 | 12,700 | 154.10 | — | — |
| 21 ต.ค. 69 | 6.90 | 6.85 | -0.05 | -0.72% | 6.90 | 6.85 | 15,200 | 152.98 | — | — |
| 20 ต.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.90 | 6.80 | 30,900 | 154.10 | — | — |
| 19 ต.ค. 69 | 6.80 | 6.80 | -0.10 | -1.45% | 6.80 | 6.75 | 6,000 | 151.86 | — | — |
| 15 ต.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.90 | 6.80 | 24,900 | 154.10 | — | — |
| 14 ต.ค. 69 | 6.80 | 6.80 | -0.15 | -2.16% | 6.80 | 6.80 | 1,000 | 151.86 | — | — |
| 12 ต.ค. 69 | 6.80 | 6.95 | +0.10 | +1.46% | 6.95 | 6.80 | 40,200 | 155.21 | — | — |
| 09 ต.ค. 69 | 6.85 | 6.85 | -0.10 | -1.44% | 6.85 | 6.80 | 28,400 | 152.98 | — | — |
| 08 ต.ค. 69 | 6.80 | 6.95 | +0.05 | +0.72% | 6.95 | 6.70 | 80,200 | 155.21 | — | — |
| 07 ต.ค. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.90 | 500 | 154.10 | — | — |
| 06 ต.ค. 69 | 6.85 | 6.95 | +0.05 | +0.72% | 6.95 | 6.85 | 27,300 | 155.21 | — | — |
| 05 ต.ค. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.85 | 4,800 | 154.10 | — | — |
| 02 ต.ค. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 6.95 | 6.95 | 10,500 | 155.21 | — | — |
| 01 ต.ค. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.85 | 3,100 | 154.10 | — | — |
| 30 ก.ย. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 14,200 | 155.21 | — | — |
| 29 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 3,700 | 155.21 | — | — |
| 28 ก.ย. 69 | 6.90 | 6.95 | +0.05 | +0.72% | 6.95 | 6.90 | 17,100 | 155.21 | — | — |
| 25 ก.ย. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.90 | 4,300 | 154.10 | — | — |
| 24 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 2,500 | 155.21 | — | — |
| 23 ก.ย. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 23,600 | 155.21 | — | — |
| 22 ก.ย. 69 | 6.85 | 6.95 | 0.00 | 0.00% | 6.95 | 6.25 | 27,100 | 155.21 | — | — |
| 21 ก.ย. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 2,800 | 155.21 | — | — |
| 18 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 7,000 | 155.21 | — | — |
| 17 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 2,600 | 155.21 | — | — |
| 16 ก.ย. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 14,000 | 155.21 | — | — |
| 15 ก.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 500 | 155.21 | — | — |
| 14 ก.ย. 69 | 6.95 | 6.95 | +0.10 | +1.46% | 6.95 | 6.95 | 15,300 | 155.21 | — | — |
| 11 ก.ย. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.95 | 6.85 | 20,700 | 152.98 | — | — |
| 10 ก.ย. 69 | 6.95 | 6.95 | -0.10 | -1.42% | 7.00 | 6.95 | 6,100 | 155.21 | — | — |
| 09 ก.ย. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 48,000 | 157.45 | — | — |
| 08 ก.ย. 69 | 6.95 | 7.00 | -0.05 | -0.71% | 7.00 | 6.95 | 10,000 | 156.33 | — | — |
| 07 ก.ย. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 54,000 | 157.45 | — | — |
| 04 ก.ย. 69 | 6.90 | 7.00 | -0.05 | -0.71% | 7.00 | 6.90 | 4,400 | 156.33 | — | — |
| 03 ก.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.90 | 41,100 | 157.45 | — | — |
| 02 ก.ย. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.00 | 7.00 | 5,400 | 156.33 | — | — |
| 01 ก.ย. 69 | 6.95 | 7.05 | 0.00 | 0.00% | 7.05 | 6.95 | 4,800 | 157.45 | — | — |
| 31 ส.ค. 69 | 6.90 | 7.05 | +0.10 | +1.44% | 7.05 | 6.90 | 65,100 | 157.45 | — | — |
| 28 ส.ค. 69 | 6.90 | 6.95 | -0.05 | -0.71% | 6.95 | 6.90 | 11,100 | 155.21 | — | — |
| 27 ส.ค. 69 | 6.90 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 19,700 | 156.33 | — | — |
| 26 ส.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 6.95 | 6.95 | 200 | 155.21 | — | — |
| 25 ส.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.00 | 6.95 | 27,300 | 156.33 | — | — |
| 24 ส.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 6.95 | 6.90 | 15,600 | 155.21 | — | — |
| 21 ส.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 72,000 | 156.33 | — | — |
| 20 ส.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 2,600 | 156.33 | — | — |
| 19 ส.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 46,700 | 156.33 | — | — |
| 18 ส.ค. 69 | 6.95 | 7.00 | -0.05 | -0.71% | 7.00 | 6.95 | 8,300 | 156.33 | — | — |
| 17 ส.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 6.95 | 16,200 | 157.45 | — | — |
| 14 ส.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 8,700 | 157.45 | — | — |
| 13 ส.ค. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 12,200 | 157.45 | — | — |
| 11 ส.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.00 | 7.00 | 500 | 210.43 | — | — |
| 10 ส.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 10,500 | 211.94 | — | — |
| 07 ส.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 37,300 | 211.94 | — | — |
| 06 ส.ค. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 26,800 | 211.94 | — | — |
| 05 ส.ค. 69 | 7.00 | 7.00 | -0.10 | -1.41% | 7.05 | 7.00 | 10,800 | 210.43 | — | — |
| 04 ส.ค. 69 | 7.00 | 7.10 | 0.00 | 0.00% | 7.10 | 7.00 | 32,800 | 213.44 | — | — |
| 03 ส.ค. 69 | 7.00 | 7.10 | 0.00 | 0.00% | 7.10 | 7.00 | 37,900 | 213.44 | — | — |
| 31 ก.ค. 69 | 7.00 | 7.10 | +0.10 | +1.43% | 7.10 | 6.95 | 63,800 | 213.44 | — | — |
| 30 ก.ค. 69 | 7.00 | 7.00 | -0.10 | -1.41% | 7.00 | 6.95 | 15,800 | 210.43 | — | — |
| 27 ก.ค. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 29,700 | 213.44 | — | — |
| 24 ก.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 12,300 | 211.94 | — | — |
| 23 ก.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 18,900 | 211.94 | — | — |
| 22 ก.ค. 69 | 7.00 | 7.05 | -0.05 | -0.70% | 7.05 | 7.00 | 11,500 | 211.94 | — | — |
| 21 ก.ค. 69 | 7.00 | 7.10 | +0.10 | +1.43% | 7.10 | 7.00 | 30,300 | 213.44 | — | — |
| 20 ก.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 4,300 | 210.43 | — | — |
| 17 ก.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 7,200 | 211.94 | — | — |
| 16 ก.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 37,300 | 213.44 | — | — |
| 15 ก.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 14,800 | 211.94 | — | — |
| 14 ก.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 31,200 | 213.44 | — | — |
| 13 ก.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.05 | 15,300 | 213.44 | — | — |
| 10 ก.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 9,000 | 211.94 | — | — |
| 09 ก.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 6,800 | 213.44 | — | — |
| 08 ก.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 27,100 | 213.44 | — | — |
| 07 ก.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7,600 | 213.44 | — | — |
| 06 ก.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 14,700 | 213.44 | — | — |
| 03 ก.ค. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.10 | 7.10 | 11,600 | 213.44 | — | — |
| 02 ก.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 35,400 | 214.94 | — | — |
| 01 ก.ค. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 7.10 | 64,900 | 214.94 | — | — |
| 30 มิ.ย. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.10 | 7.10 | 10,700 | 213.44 | — | — |
| 29 มิ.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 10,500 | 214.94 | — | — |
| 26 มิ.ย. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 33,300 | 214.94 | — | — |
| 25 มิ.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 2,500 | 214.94 | — | — |
| 24 มิ.ย. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 49,200 | 216.45 | — | — |
| 23 มิ.ย. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.15 | 7.10 | 10,400 | 213.44 | — | — |
| 22 มิ.ย. 69 | 7.15 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 57,300 | 216.45 | — | — |
| 19 มิ.ย. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.15 | 7.10 | 21,500 | 213.44 | — | — |
| 18 มิ.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 44,600 | 216.45 | — | — |
| 17 มิ.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 10,200 | 214.94 | — | — |
| 16 มิ.ย. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 30,000 | 216.45 | — | — |
| 15 มิ.ย. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 70,000 | 216.45 | — | — |
| 12 มิ.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.20 | 7.10 | 10,000 | 214.94 | — | — |
| 11 มิ.ย. 69 | 7.15 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 40,000 | 216.45 | — | — |
| 10 มิ.ย. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.15 | 7.10 | 0 | 213.44 | — | — |
| 09 มิ.ย. 69 | 7.05 | 7.20 | +0.05 | +0.70% | 7.20 | 7.05 | 40,000 | 216.45 | — | — |
| 08 มิ.ย. 69 | 7.10 | 7.15 | -0.05 | -0.69% | 7.15 | 7.05 | 20,000 | 214.94 | — | — |
| 05 มิ.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 20,000 | 216.45 | — | — |
| 04 มิ.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 10,000 | 214.94 | — | — |
| 02 มิ.ย. 69 | 7.05 | 7.20 | +0.05 | +0.70% | 7.20 | 7.05 | 20,000 | 216.45 | — | — |
| 29 พ.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 10,000 | 214.94 | — | — |
| 28 พ.ค. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 50,000 | 216.45 | — | — |
| 27 พ.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.20 | 7.15 | 10,000 | 214.94 | — | — |
| 26 พ.ค. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 30,000 | 216.45 | — | — |
| 25 พ.ค. 69 | 7.10 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 10,000 | 216.45 | — | — |
| 22 พ.ค. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 50,000 | 216.45 | — | — |
| 21 พ.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 10,000 | 214.94 | — | — |
| 20 พ.ค. 69 | 7.00 | 7.15 | 0.00 | 0.00% | 7.15 | 7.00 | 10,000 | 214.94 | — | — |
| 19 พ.ค. 69 | 7.05 | 7.15 | -0.05 | -0.69% | 7.15 | 7.05 | 10,000 | 214.94 | — | — |
| 18 พ.ค. 69 | 7.05 | 7.20 | +0.05 | +0.70% | 7.20 | 7.05 | 30,000 | 216.45 | — | — |
| 15 พ.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 10,000 | 73.58 | — | — |
| 14 พ.ค. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 25,800 | 73.58 | — | — |
| 13 พ.ค. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 8,600 | 73.58 | — | — |
| 12 พ.ค. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 6,100 | 73.58 | — | — |
| 11 พ.ค. 69 | 7.00 | 7.15 | +0.15 | +2.14% | 7.15 | 7.00 | 39,400 | 73.58 | — | — |
| 08 พ.ค. 69 | 7.10 | 7.00 | -0.20 | -2.78% | 7.10 | 7.00 | 9,400 | 72.04 | — | — |
| 07 พ.ค. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.20 | 7.00 | 78,300 | 74.10 | — | — |
| 06 พ.ค. 69 | 7.10 | 7.10 | -0.10 | -1.39% | 7.15 | 7.10 | 4,200 | 73.07 | — | — |
| 05 พ.ค. 69 | 7.05 | 7.20 | +0.05 | +0.70% | 7.20 | 7.00 | 71,300 | 74.10 | — | — |
| 30 เม.ย. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.20 | 7.10 | 47,800 | 73.58 | — | — |
| 29 เม.ย. 69 | 7.05 | 7.10 | -0.05 | -0.70% | 7.10 | 7.05 | 27,500 | 73.07 | — | — |
| 28 เม.ย. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.00 | 62,800 | 73.58 | — | — |
| 27 เม.ย. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 12,800 | 73.58 | — | — |
| 24 เม.ย. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 1,500 | 73.58 | — | — |
| 23 เม.ย. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 15,900 | 73.58 | — | — |
| 22 เม.ย. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 4,800 | 73.58 | — | — |
| 21 เม.ย. 69 | 7.00 | 7.15 | 0.00 | 0.00% | 7.20 | 7.00 | 27,600 | 73.58 | — | — |
| 20 เม.ย. 69 | 7.00 | 7.15 | -0.05 | -0.69% | 7.15 | 7.00 | 11,700 | 73.58 | — | — |
| 17 เม.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 600 | 74.10 | — | — |
| 10 เม.ย. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 18,300 | 74.10 | — | — |
| 09 เม.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.15 | 31,300 | 74.10 | — | — |
| 08 เม.ย. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 2,700 | 73.58 | — | — |
| 07 เม.ย. 69 | 7.00 | 7.15 | 0.00 | 0.00% | 7.15 | 7.00 | 10,200 | 73.58 | — | — |
| 03 เม.ย. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 13,200 | 73.58 | — | — |
| 02 เม.ย. 69 | 7.05 | 7.15 | +0.05 | +0.70% | 7.15 | 7.05 | 22,000 | 73.58 | — | — |
| 01 เม.ย. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 19,800 | 73.07 | — | — |
| 31 มี.ค. 69 | 7.05 | 7.15 | +0.05 | +0.70% | 7.15 | 7.05 | 20,400 | 73.58 | — | — |
| 30 มี.ค. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.15 | 7.05 | 21,100 | 73.07 | — | — |
| 27 มี.ค. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.20 | 7.05 | 54,000 | 74.10 | — | — |
| 26 มี.ค. 69 | 7.05 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 71,100 | 73.07 | — | — |
| 25 มี.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.10 | 2,300 | 73.58 | — | — |
| 24 มี.ค. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 81,200 | 74.10 | — | — |
| 23 มี.ค. 69 | 7.10 | 7.10 | -0.10 | -1.39% | 7.10 | 7.00 | 21,500 | 73.07 | — | — |
| 20 มี.ค. 69 | 7.10 | 7.20 | 0.00 | 0.00% | 7.20 | 7.05 | 34,100 | 74.10 | — | — |
| 19 มี.ค. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.00 | 38,800 | 74.10 | — | — |
| 18 มี.ค. 69 | 7.10 | 7.10 | -0.10 | -1.39% | 7.20 | 7.10 | 11,000 | 73.07 | — | — |
| 17 มี.ค. 69 | 7.00 | 7.20 | +0.05 | +0.70% | 7.20 | 7.00 | 94,400 | 74.10 | — | — |
| 16 มี.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 6.95 | 56,400 | 74.10 | — | — |
| 13 มี.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.00 | 7,700 | 74.10 | — | — |
| 12 มี.ค. 69 | 6.85 | 7.20 | +0.20 | +2.86% | 7.20 | 6.85 | 67,500 | 74.10 | — | — |
| 11 มี.ค. 69 | 7.00 | 7.00 | -0.20 | -2.78% | 7.00 | 6.95 | 22,400 | 72.04 | — | — |
| 10 มี.ค. 69 | 7.05 | 7.20 | +0.20 | +2.86% | 7.20 | 7.00 | 49,200 | 74.10 | — | — |
| 09 มี.ค. 69 | 6.75 | 7.00 | +0.05 | +0.72% | 7.15 | 6.75 | 61,300 | 72.04 | — | — |
| 06 มี.ค. 69 | 7.15 | 6.95 | -0.25 | -3.47% | 7.15 | 6.70 | 149,600 | 71.53 | — | — |
| 05 มี.ค. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.20 | 7.05 | 22,100 | 74.10 | — | — |
| 04 มี.ค. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.20 | 7.05 | 40,800 | 73.07 | — | — |
| 02 มี.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.05 | 20,300 | 74.10 | — | — |
| 27 ก.พ. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 21,800 | 74.10 | — | — |
| 26 ก.พ. 69 | 7.10 | 7.15 | -0.05 | -0.69% | 7.15 | 7.10 | 14,400 | 73.58 | — | — |
| 25 ก.พ. 69 | 7.05 | 7.20 | +0.05 | +0.70% | 7.20 | 7.00 | 41,400 | 74.10 | 1.11 | — |
| 24 ก.พ. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.15 | 29,000 | 42.54 | 1.12 | — |
| 23 ก.พ. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.15 | 35,500 | 42.84 | 1.11 | — |
| 20 ก.พ. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.10 | 8,200 | 42.54 | 1.12 | — |
| 19 ก.พ. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 24,400 | 42.84 | 1.11 | — |
| 18 ก.พ. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 4,300 | 42.84 | 1.11 | — |
| 17 ก.พ. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 12,700 | 42.84 | 1.11 | — |
| 16 ก.พ. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 41,500 | 42.84 | 1.11 | — |
| 13 ก.พ. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.15 | 7.10 | 473,500 | 42.24 | 1.13 | — |
| 12 ก.พ. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 22,300 | 42.84 | 1.11 | — |
| 11 ก.พ. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.20 | 7.15 | 1,300 | 42.54 | 1.12 | — |
| 10 ก.พ. 69 | 7.05 | 7.20 | +0.15 | +2.13% | 7.25 | 7.05 | 1,485,300 | 42.84 | 1.11 | — |
| 09 ก.พ. 69 | 7.15 | 7.05 | -0.15 | -2.08% | 7.15 | 7.05 | 190,700 | 41.94 | 1.13 | — |
| 06 ก.พ. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.25 | 7.15 | 1,512,100 | 42.84 | 1.11 | — |
| 05 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 650,400 | 42.84 | 1.11 | — |
| 04 ก.พ. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.25 | 7.10 | 1,058,400 | 42.84 | 1.11 | — |
| 03 ก.พ. 69 | 7.10 | 7.20 | +0.20 | +2.86% | 7.20 | 7.10 | 2,994,200 | 42.84 | 1.11 | — |
| 02 ก.พ. 69 | 7.10 | 7.00 | -0.20 | -2.78% | 7.15 | 7.00 | 2,869,700 | 41.65 | 1.14 | — |
| 30 ม.ค. 69 | 7.05 | 7.20 | 0.00 | 0.00% | 7.20 | 7.05 | 1,501,400 | 42.84 | 1.11 | — |
| 29 ม.ค. 69 | 7.10 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 1,173,000 | 42.84 | 1.11 | — |
| 28 ม.ค. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 576,100 | 42.84 | 1.11 | — |
| 27 ม.ค. 69 | 7.05 | 7.15 | -0.05 | -0.69% | 7.20 | 7.05 | 2,930,100 | 42.54 | 1.12 | — |
| 26 ม.ค. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 3,500 | 42.84 | 1.11 | — |
| 23 ม.ค. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 60,300 | 42.84 | 1.11 | — |
| 22 ม.ค. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.10 | 7.10 | 25,600 | 42.24 | 1.13 | — |
| 21 ม.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.20 | 7.10 | 30,800 | 42.54 | 1.12 | — |
| 20 ม.ค. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 29,400 | 42.84 | 1.11 | — |
| 19 ม.ค. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 7.05 | 13,200 | 42.54 | 1.12 | — |
| 16 ม.ค. 69 | 7.10 | 7.15 | -0.05 | -0.69% | 7.15 | 7.00 | 76,700 | 42.54 | 1.12 | — |
| 15 ม.ค. 69 | 7.10 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 236,200 | 42.84 | 1.11 | — |
| 14 ม.ค. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.10 | 16,100 | 42.84 | 1.11 | — |
| 13 ม.ค. 69 | 7.20 | 7.15 | -0.10 | -1.38% | 7.20 | 7.15 | 900 | 42.54 | 1.12 | — |
| 12 ม.ค. 69 | 7.15 | 7.25 | 0.00 | 0.00% | 7.25 | 7.10 | 30,700 | 43.13 | 1.10 | — |
| 09 ม.ค. 69 | 7.15 | 7.25 | 0.00 | 0.00% | 7.25 | 7.15 | 44,400 | 43.13 | 1.10 | — |
| 08 ม.ค. 69 | 7.05 | 7.25 | -0.05 | -0.68% | 7.25 | 7.05 | 19,800 | 43.13 | 1.10 | — |
| 07 ม.ค. 69 | 7.00 | 7.30 | +0.25 | +3.55% | 7.30 | 7.00 | 106,400 | 43.43 | 1.10 | — |
| 06 ม.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 55,600 | 41.94 | 1.13 | — |
| 05 ม.ค. 69 | 7.10 | 7.10 | -0.15 | -2.07% | 7.10 | 7.00 | 42,800 | 42.24 | 1.13 | — |
| 30 ธ.ค. 68 | 7.20 | 7.25 | 0.00 | 0.00% | 7.25 | 6.95 | 81,300 | 43.13 | 1.10 | — |
| 29 ธ.ค. 68 | 7.25 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7,200 | 43.13 | 1.10 | — |