บริษัท ศักดิ์สยามลิสซิ่ง จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
3.12
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.98
/
สูงสุด
4.00
2.98
4.00
ราคาปัจจุบัน 3.12 ·
อยู่ที่ 14% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SAK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ต.ค. 69 | 3.14 | 3.12 | 0.00 | 0.00% | 3.16 | 3.12 | 446,400 | 7.34 | 6.41 | — |
| 26 ต.ค. 69 | 3.14 | 3.12 | -0.02 | -0.64% | 3.14 | 3.10 | 405,100 | 7.34 | 6.41 | — |
| 22 ต.ค. 69 | 3.12 | 3.14 | 0.00 | 0.00% | 3.16 | 3.12 | 993,400 | 7.39 | 6.37 | — |
| 21 ต.ค. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.14 | 3.10 | 701,900 | 7.39 | 6.37 | — |
| 20 ต.ค. 69 | 3.14 | 3.12 | 0.00 | 0.00% | 3.14 | 3.12 | 634,600 | 7.34 | 6.41 | — |
| 19 ต.ค. 69 | 3.14 | 3.12 | 0.00 | 0.00% | 3.20 | 3.12 | 921,500 | 7.34 | 6.41 | — |
| 15 ต.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.14 | 3.08 | 536,200 | 7.34 | 6.41 | — |
| 14 ต.ค. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.02 | 2,035,600 | 7.29 | 6.45 | — |
| 12 ต.ค. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.12 | 3.06 | 1,000,000 | 7.29 | 6.45 | — |
| 09 ต.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.14 | 3.10 | 191,900 | 7.34 | 6.41 | — |
| 08 ต.ค. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.14 | 3.10 | 166,900 | 7.29 | 6.45 | — |
| 07 ต.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.14 | 3.10 | 352,900 | 7.34 | 6.41 | — |
| 06 ต.ค. 69 | 3.10 | 3.12 | -0.02 | -0.64% | 3.12 | 3.10 | 229,700 | 7.34 | 6.41 | — |
| 05 ต.ค. 69 | 3.10 | 3.14 | 0.00 | 0.00% | 3.14 | 3.10 | 383,000 | 7.39 | 6.37 | — |
| 02 ต.ค. 69 | 3.10 | 3.14 | +0.02 | +0.64% | 3.14 | 3.08 | 461,900 | 7.39 | 6.37 | — |
| 01 ต.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.14 | 3.08 | 916,700 | 7.34 | 6.41 | — |
| 30 ก.ย. 69 | 3.16 | 3.12 | -0.04 | -1.27% | 3.16 | 3.10 | 966,000 | 7.34 | 6.41 | — |
| 29 ก.ย. 69 | 3.14 | 3.16 | 0.00 | 0.00% | 3.16 | 3.12 | 728,400 | 7.44 | 6.33 | — |
| 28 ก.ย. 69 | 3.12 | 3.16 | 0.00 | 0.00% | 3.16 | 3.12 | 851,700 | 7.44 | 6.33 | — |
| 25 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.16 | 3.14 | 163,800 | 7.44 | 6.33 | — |
| 24 ก.ย. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.14 | 1,033,800 | 7.44 | 6.33 | — |
| 23 ก.ย. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.18 | 3.16 | 864,500 | 7.48 | 6.29 | — |
| 22 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.16 | 274,300 | 7.44 | 6.33 | — |
| 21 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.16 | 393,800 | 7.44 | 6.33 | — |
| 18 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.16 | 3.14 | 287,000 | 7.44 | 6.33 | — |
| 17 ก.ย. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.16 | 3.14 | 436,400 | 7.44 | 6.33 | — |
| 16 ก.ย. 69 | 3.16 | 3.14 | -0.02 | -0.63% | 3.18 | 3.12 | 579,300 | 7.39 | 6.37 | — |
| 15 ก.ย. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.16 | 3.14 | 860,700 | 7.44 | 6.33 | — |
| 14 ก.ย. 69 | 3.16 | 3.14 | -0.04 | -1.26% | 3.16 | 3.12 | 364,000 | 7.39 | 6.37 | — |
| 11 ก.ย. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.14 | 550,100 | 7.48 | 6.29 | — |
| 10 ก.ย. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.20 | 3.16 | 369,800 | 7.48 | 6.29 | — |
| 09 ก.ย. 69 | 3.20 | 3.16 | -0.02 | -0.63% | 3.20 | 3.16 | 427,800 | 7.44 | 6.33 | — |
| 08 ก.ย. 69 | 3.20 | 3.18 | 0.00 | 0.00% | 3.22 | 3.18 | 372,200 | 7.48 | 6.29 | — |
| 07 ก.ย. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.20 | 3.16 | 476,400 | 7.48 | 6.29 | — |
| 04 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.22 | 3.16 | 536,400 | 7.44 | 6.33 | — |
| 03 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.20 | 3.16 | 477,100 | 7.44 | 6.33 | — |
| 02 ก.ย. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.16 | 3.12 | 425,100 | 7.44 | 6.33 | — |
| 01 ก.ย. 69 | 3.20 | 3.14 | -0.06 | -1.88% | 3.20 | 3.14 | 1,411,200 | 7.39 | 6.37 | — |
| 31 ส.ค. 69 | 3.22 | 3.20 | -0.04 | -1.23% | 3.24 | 3.16 | 1,800,200 | 7.53 | 6.25 | — |
| 28 ส.ค. 69 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.22 | 475,800 | 7.62 | 6.17 | — |
| 27 ส.ค. 69 | 3.28 | 3.24 | -0.04 | -1.22% | 3.28 | 3.22 | 515,600 | 7.62 | 6.17 | — |
| 26 ส.ค. 69 | 3.22 | 3.28 | +0.06 | +1.86% | 3.30 | 3.22 | 1,600,200 | 7.72 | 6.10 | — |
| 25 ส.ค. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.22 | 845,800 | 7.58 | 6.21 | — |
| 24 ส.ค. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.26 | 3.20 | 1,635,500 | 7.58 | 6.21 | — |
| 21 ส.ค. 69 | 3.28 | 3.24 | -0.02 | -0.61% | 3.28 | 3.22 | 1,948,100 | 7.62 | 6.17 | — |
| 20 ส.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.34 | 3.26 | 2,921,600 | 7.67 | 6.13 | — |
| 19 ส.ค. 69 | 3.28 | 3.26 | -0.02 | -0.61% | 3.28 | 3.24 | 1,341,400 | 7.67 | 6.13 | — |
| 18 ส.ค. 69 | 3.28 | 3.28 | +0.02 | +0.61% | 3.28 | 3.24 | 1,335,000 | 7.72 | 6.10 | — |
| 17 ส.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.32 | 3.24 | 1,944,900 | 7.67 | 6.13 | — |
| 14 ส.ค. 69 | 3.32 | 3.26 | -0.08 | -2.40% | 3.36 | 3.22 | 2,341,300 | 7.67 | 6.13 | — |
| 13 ส.ค. 69 | 3.38 | 3.34 | 0.00 | 0.00% | 3.40 | 3.32 | 1,380,200 | 7.86 | 5.99 | — |
| 11 ส.ค. 69 | 3.38 | 3.34 | -0.04 | -1.18% | 3.40 | 3.32 | 1,106,900 | 7.91 | 5.99 | — |
| 10 ส.ค. 69 | 3.42 | 3.38 | -0.04 | -1.17% | 3.44 | 3.38 | 1,016,800 | 8.01 | 5.92 | — |
| 07 ส.ค. 69 | 3.46 | 3.42 | -0.04 | -1.16% | 3.46 | 3.40 | 1,204,100 | 8.10 | 5.85 | — |
| 06 ส.ค. 69 | 3.48 | 3.46 | -0.02 | -0.57% | 3.54 | 3.46 | 1,466,900 | 8.20 | 5.78 | — |
| 05 ส.ค. 69 | 3.52 | 3.48 | 0.00 | 0.00% | 3.52 | 3.44 | 1,220,200 | 8.24 | 5.75 | — |
| 04 ส.ค. 69 | 3.46 | 3.48 | +0.02 | +0.58% | 3.54 | 3.44 | 4,380,200 | 8.24 | 5.75 | — |
| 03 ส.ค. 69 | 3.34 | 3.46 | +0.14 | +4.22% | 3.46 | 3.34 | 2,751,300 | 8.20 | 5.78 | — |
| 31 ก.ค. 69 | 3.34 | 3.32 | 0.00 | 0.00% | 3.38 | 3.32 | 1,237,600 | 7.86 | 6.02 | — |
| 30 ก.ค. 69 | 3.34 | 3.32 | -0.04 | -1.19% | 3.34 | 3.28 | 1,148,300 | 7.86 | 6.02 | — |
| 27 ก.ค. 69 | 3.30 | 3.36 | +0.06 | +1.82% | 3.38 | 3.30 | 1,161,400 | 7.96 | 5.95 | — |
| 24 ก.ค. 69 | 3.28 | 3.30 | -0.02 | -0.60% | 3.30 | 3.26 | 1,245,800 | 7.82 | 6.06 | — |
| 23 ก.ค. 69 | 3.38 | 3.32 | -0.04 | -1.19% | 3.38 | 3.30 | 1,626,600 | 7.86 | 6.02 | — |
| 22 ก.ค. 69 | 3.46 | 3.36 | -0.08 | -2.33% | 3.46 | 3.36 | 2,604,900 | 7.96 | 5.95 | — |
| 21 ก.ค. 69 | 3.44 | 3.44 | +0.02 | +0.58% | 3.48 | 3.42 | 3,603,800 | 8.15 | 5.81 | — |
| 20 ก.ค. 69 | 3.38 | 3.42 | +0.04 | +1.18% | 3.46 | 3.38 | 2,146,100 | 8.10 | 5.85 | — |
| 17 ก.ค. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.34 | 3,656,700 | 8.01 | 5.92 | — |
| 16 ก.ค. 69 | 3.38 | 3.40 | +0.04 | +1.19% | 3.44 | 3.38 | 1,941,800 | 8.05 | 5.88 | — |
| 15 ก.ค. 69 | 3.38 | 3.36 | 0.00 | 0.00% | 3.42 | 3.34 | 2,531,500 | 7.96 | 5.95 | — |
| 14 ก.ค. 69 | 3.38 | 3.36 | -0.06 | -1.75% | 3.40 | 3.34 | 3,839,100 | 7.96 | 5.95 | — |
| 13 ก.ค. 69 | 3.34 | 3.42 | +0.06 | +1.79% | 3.42 | 3.32 | 4,114,700 | 8.10 | 5.85 | — |
| 10 ก.ค. 69 | 3.30 | 3.36 | +0.08 | +2.44% | 3.36 | 3.30 | 3,109,700 | 7.96 | 5.95 | — |
| 09 ก.ค. 69 | 3.22 | 3.28 | +0.06 | +1.86% | 3.30 | 3.22 | 3,019,900 | 7.77 | 6.10 | — |
| 08 ก.ค. 69 | 3.32 | 3.22 | -0.10 | -3.01% | 3.40 | 3.20 | 8,288,400 | 7.63 | 6.21 | — |
| 07 ก.ค. 69 | 3.34 | 3.32 | 0.00 | 0.00% | 3.36 | 3.30 | 4,509,300 | 7.86 | 6.02 | — |
| 06 ก.ค. 69 | 3.28 | 3.32 | +0.08 | +2.47% | 3.34 | 3.24 | 7,088,500 | 7.86 | 6.02 | — |
| 03 ก.ค. 69 | 3.14 | 3.24 | +0.10 | +3.18% | 3.24 | 3.14 | 6,828,500 | 7.68 | 6.17 | — |
| 02 ก.ค. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.16 | 3.12 | 1,555,500 | 7.44 | 6.37 | — |
| 01 ก.ค. 69 | 3.14 | 3.12 | -0.02 | -0.64% | 3.16 | 3.10 | 2,156,500 | 7.39 | 6.41 | — |
| 30 มิ.ย. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.14 | 3.10 | 1,320,700 | 7.44 | 6.37 | — |
| 29 มิ.ย. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.14 | 3.10 | 1,143,600 | 7.39 | 6.41 | — |
| 26 มิ.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.12 | 3.10 | 1,823,700 | 7.34 | 6.45 | — |
| 25 มิ.ย. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.14 | 3.08 | 2,716,800 | 7.34 | 6.45 | — |
| 24 มิ.ย. 69 | 3.04 | 3.06 | +0.04 | +1.32% | 3.08 | 3.02 | 2,388,700 | 7.25 | 6.54 | — |
| 23 มิ.ย. 69 | 3.06 | 3.02 | -0.04 | -1.31% | 3.08 | 3.02 | 2,018,300 | 7.15 | 6.62 | — |
| 22 มิ.ย. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.12 | 3.06 | 2,147,600 | 7.25 | 6.54 | — |
| 19 มิ.ย. 69 | 3.10 | 3.08 | 0.00 | 0.00% | 3.12 | 3.08 | 1,025,500 | 7.30 | 6.49 | — |
| 18 มิ.ย. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.12 | 3.08 | 627,000 | 7.30 | 6.49 | — |
| 17 มิ.ย. 69 | 3.06 | 3.10 | +0.04 | +1.31% | 3.14 | 3.06 | 2,940,800 | 7.34 | 6.45 | — |
| 16 มิ.ย. 69 | 3.16 | 3.06 | -0.10 | -3.16% | 3.18 | 3.06 | 3,300,000 | 7.25 | 6.54 | — |
| 15 มิ.ย. 69 | 3.06 | 3.16 | +0.12 | +3.95% | 3.16 | 3.06 | 2,660,000 | 7.49 | 6.33 | — |
| 12 มิ.ย. 69 | 3.04 | 3.04 | +0.04 | +1.33% | 3.08 | 3.00 | 1,880,000 | 7.20 | 6.58 | — |
| 11 มิ.ย. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 2.98 | 1,820,000 | 7.11 | 6.67 | — |
| 10 มิ.ย. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.04 | 2.98 | 2,780,000 | 7.15 | 6.62 | — |
| 09 มิ.ย. 69 | 3.12 | 3.04 | -0.06 | -1.94% | 3.12 | 3.02 | 3,840,000 | 7.20 | 6.58 | — |
| 08 มิ.ย. 69 | 3.16 | 3.10 | -0.06 | -1.90% | 3.16 | 3.10 | 1,810,000 | 7.34 | 6.45 | — |
| 05 มิ.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.22 | 3.14 | 2,770,000 | 7.49 | 6.33 | — |
| 04 มิ.ย. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.20 | 3.16 | 1,060,000 | 7.49 | 6.33 | — |
| 02 มิ.ย. 69 | 3.20 | 3.18 | 0.00 | 0.00% | 3.22 | 3.16 | 1,060,000 | 7.53 | 6.29 | — |
| 29 พ.ค. 69 | 3.22 | 3.18 | -0.02 | -0.63% | 3.28 | 3.18 | 3,220,000 | 7.53 | 6.29 | — |
| 28 พ.ค. 69 | 3.20 | 3.20 | +0.02 | +0.63% | 3.22 | 3.16 | 1,390,000 | 7.58 | 6.25 | — |
| 27 พ.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 1,180,000 | 7.53 | 6.29 | — |
| 26 พ.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.22 | 3.18 | 830,000 | 7.53 | 6.29 | — |
| 25 พ.ค. 69 | 3.16 | 3.20 | +0.04 | +1.27% | 3.22 | 3.16 | 1,610,000 | 7.58 | 6.25 | — |
| 22 พ.ค. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.16 | 3.12 | 580,000 | 7.49 | 6.33 | — |
| 21 พ.ค. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.16 | 3.12 | 630,000 | 7.44 | 6.37 | — |
| 20 พ.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.14 | 3.10 | 990,000 | 7.39 | 6.41 | — |
| 19 พ.ค. 69 | 3.10 | 3.12 | +0.04 | +1.30% | 3.14 | 3.08 | 1,030,000 | 7.39 | 6.41 | — |
| 18 พ.ค. 69 | 3.14 | 3.08 | -0.06 | -1.91% | 3.16 | 3.08 | 2,360,000 | 7.30 | 6.49 | — |
| 15 พ.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.12 | 1,820,000 | 7.44 | 6.37 | — |
| 14 พ.ค. 69 | 3.14 | 3.14 | -0.04 | -1.26% | 3.16 | 3.12 | 700,400 | 7.44 | 6.37 | — |
| 13 พ.ค. 69 | 3.16 | 3.18 | 0.00 | 0.00% | 3.20 | 3.14 | 1,033,900 | 7.53 | 6.29 | — |
| 12 พ.ค. 69 | 3.16 | 3.18 | +0.04 | +1.27% | 3.18 | 3.14 | 547,000 | 7.56 | 6.29 | — |
| 11 พ.ค. 69 | 3.20 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 436,600 | 7.47 | 6.37 | — |
| 08 พ.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.22 | 3.14 | 1,244,700 | 7.56 | 6.29 | — |
| 07 พ.ค. 69 | 3.18 | 3.18 | +0.04 | +1.27% | 3.22 | 3.16 | 1,109,200 | 7.56 | 6.29 | — |
| 06 พ.ค. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.18 | 3.14 | 969,400 | 7.47 | 6.37 | — |
| 05 พ.ค. 69 | 3.14 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 1,201,200 | 7.42 | 6.41 | — |
| 30 เม.ย. 69 | 3.18 | 3.16 | 0.00 | 0.00% | 3.18 | 3.12 | 2,000,100 | 7.52 | 6.33 | — |
| 29 เม.ย. 69 | 3.14 | 3.16 | -0.18 | -5.39% | 3.20 | 3.14 | 1,858,600 | 7.52 | 6.33 | — |
| 28 เม.ย. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.36 | 3.30 | 1,751,700 | 7.94 | 5.99 | — |
| 27 เม.ย. 69 | 3.32 | 3.34 | +0.06 | +1.83% | 3.34 | 3.30 | 1,369,600 | 7.94 | 5.99 | — |
| 24 เม.ย. 69 | 3.28 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 1,290,900 | 7.80 | 6.10 | — |
| 23 เม.ย. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.32 | 3.28 | 1,141,200 | 7.85 | 6.06 | — |
| 22 เม.ย. 69 | 3.28 | 3.32 | +0.04 | +1.22% | 3.34 | 3.28 | 2,453,800 | 7.90 | 6.02 | — |
| 21 เม.ย. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.30 | 3.28 | 799,700 | 7.80 | 6.10 | — |
| 20 เม.ย. 69 | 3.24 | 3.28 | +0.04 | +1.23% | 3.30 | 3.24 | 674,400 | 7.80 | 6.10 | — |
| 17 เม.ย. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.28 | 3.24 | 380,000 | 7.71 | 6.17 | — |
| 10 เม.ย. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.24 | 750,000 | 7.71 | 6.17 | — |
| 09 เม.ย. 69 | 3.26 | 3.24 | -0.04 | -1.22% | 3.26 | 3.22 | 1,231,100 | 7.71 | 6.17 | — |
| 08 เม.ย. 69 | 3.30 | 3.28 | +0.04 | +1.23% | 3.30 | 3.24 | 2,277,400 | 7.80 | 6.10 | — |
| 07 เม.ย. 69 | 3.26 | 3.24 | -0.02 | -0.61% | 3.28 | 3.22 | 1,249,900 | 7.71 | 6.17 | — |
| 03 เม.ย. 69 | 3.28 | 3.26 | -0.04 | -1.21% | 3.34 | 3.26 | 456,000 | 7.75 | 6.13 | — |
| 02 เม.ย. 69 | 3.34 | 3.30 | -0.04 | -1.20% | 3.34 | 3.30 | 383,000 | 7.85 | 6.06 | — |
| 01 เม.ย. 69 | 3.30 | 3.34 | +0.06 | +1.83% | 3.36 | 3.30 | 1,458,500 | 7.94 | 5.99 | — |
| 31 มี.ค. 69 | 3.26 | 3.28 | +0.06 | +1.86% | 3.28 | 3.22 | 658,600 | 7.80 | 6.10 | — |
| 30 มี.ค. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.26 | 3.20 | 802,500 | 7.66 | 6.21 | — |
| 27 มี.ค. 69 | 3.24 | 3.24 | +0.02 | +0.62% | 3.28 | 3.22 | 619,300 | 7.71 | 6.17 | — |
| 26 มี.ค. 69 | 3.28 | 3.22 | -0.08 | -2.42% | 3.28 | 3.22 | 1,161,500 | 7.66 | 6.21 | — |
| 25 มี.ค. 69 | 3.26 | 3.30 | +0.04 | +1.23% | 3.32 | 3.26 | 1,528,200 | 7.85 | 6.06 | — |
| 24 มี.ค. 69 | 3.28 | 3.26 | +0.02 | +0.62% | 3.30 | 3.26 | 260,700 | 7.75 | 6.13 | — |
| 23 มี.ค. 69 | 3.30 | 3.24 | -0.10 | -2.99% | 3.30 | 3.24 | 1,784,800 | 7.71 | 6.17 | — |
| 20 มี.ค. 69 | 3.36 | 3.34 | 0.00 | 0.00% | 3.38 | 3.32 | 1,987,000 | 7.94 | 5.99 | — |
| 19 มี.ค. 69 | 3.42 | 3.34 | -0.08 | -2.34% | 3.42 | 3.34 | 1,360,000 | 7.94 | 5.99 | — |
| 18 มี.ค. 69 | 3.40 | 3.42 | +0.04 | +1.18% | 3.44 | 3.38 | 471,700 | 8.14 | 5.85 | — |
| 17 มี.ค. 69 | 3.40 | 3.38 | +0.02 | +0.60% | 3.42 | 3.38 | 576,700 | 8.04 | 5.92 | — |
| 16 มี.ค. 69 | 3.40 | 3.36 | -0.04 | -1.18% | 3.42 | 3.36 | 482,800 | 8.09 | 5.88 | — |
| 13 มี.ค. 69 | 3.44 | 3.40 | -0.04 | -1.16% | 3.44 | 3.38 | 753,900 | 8.09 | 5.88 | — |
| 12 มี.ค. 69 | 3.38 | 3.44 | +0.04 | +1.18% | 3.46 | 3.32 | 1,197,000 | 8.18 | 5.81 | — |
| 11 มี.ค. 69 | 3.42 | 3.40 | +0.02 | +0.59% | 3.46 | 3.38 | 1,399,000 | 8.09 | 5.88 | — |
| 10 มี.ค. 69 | 3.42 | 3.38 | +0.02 | +0.60% | 3.42 | 3.36 | 1,306,700 | 8.04 | 5.92 | — |
| 09 มี.ค. 69 | 3.30 | 3.36 | -0.06 | -1.75% | 3.36 | 3.26 | 1,594,300 | 7.99 | 5.95 | — |
| 06 มี.ค. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.42 | 3.38 | 669,400 | 8.14 | 5.85 | — |
| 05 มี.ค. 69 | 3.46 | 3.42 | +0.02 | +0.59% | 3.48 | 3.40 | 1,240,200 | 8.14 | 5.85 | — |
| 04 มี.ค. 69 | 3.48 | 3.40 | -0.20 | -5.56% | 3.50 | 3.28 | 3,687,200 | 8.09 | 5.88 | — |
| 02 มี.ค. 69 | 3.70 | 3.60 | -0.22 | -5.76% | 3.72 | 3.58 | 4,687,100 | 8.56 | 5.56 | — |
| 27 ก.พ. 69 | 3.84 | 3.82 | -0.02 | -0.52% | 3.86 | 3.78 | 1,190,600 | 9.09 | 5.24 | — |
| 26 ก.พ. 69 | 3.98 | 3.84 | -0.06 | -1.54% | 4.00 | 3.84 | 2,880,200 | 9.13 | 5.21 | — |
| 25 ก.พ. 69 | 3.82 | 3.90 | +0.08 | +2.09% | 3.94 | 3.76 | 4,108,500 | 9.28 | 5.13 | — |
| 24 ก.พ. 69 | 3.76 | 3.82 | +0.06 | +1.60% | 3.82 | 3.66 | 3,488,600 | 9.09 | 5.24 | — |
| 23 ก.พ. 69 | 3.80 | 3.76 | -0.04 | -1.05% | 3.86 | 3.68 | 2,990,000 | 8.94 | 5.32 | — |
| 20 ก.พ. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.82 | 3.74 | 2,942,600 | 9.04 | 5.26 | — |
| 19 ก.พ. 69 | 3.72 | 3.80 | +0.16 | +4.40% | 3.84 | 3.70 | 5,040,700 | 9.04 | 5.26 | — |
| 18 ก.พ. 69 | 3.66 | 3.64 | -0.04 | -1.09% | 3.72 | 3.64 | 2,275,400 | 8.48 | 4.95 | — |
| 17 ก.พ. 69 | 3.52 | 3.68 | +0.16 | +4.55% | 3.70 | 3.52 | 3,365,000 | 8.57 | 4.89 | — |
| 16 ก.พ. 69 | 3.46 | 3.52 | +0.06 | +1.73% | 3.52 | 3.46 | 1,043,700 | 8.20 | 5.11 | — |
| 13 ก.พ. 69 | 3.48 | 3.46 | -0.04 | -1.14% | 3.50 | 3.44 | 866,300 | 8.06 | 5.20 | — |
| 12 ก.พ. 69 | 3.40 | 3.50 | +0.10 | +2.94% | 3.50 | 3.38 | 2,009,000 | 8.15 | 5.14 | — |
| 11 ก.พ. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.42 | 3.40 | 331,800 | 7.92 | 5.29 | — |
| 10 ก.พ. 69 | 3.40 | 3.42 | +0.02 | +0.59% | 3.42 | 3.36 | 906,800 | 7.96 | 5.26 | — |
| 09 ก.พ. 69 | 3.34 | 3.40 | +0.10 | +3.03% | 3.44 | 3.32 | 2,386,700 | 7.92 | 5.29 | — |
| 06 ก.พ. 69 | 3.26 | 3.30 | +0.06 | +1.85% | 3.32 | 3.24 | 995,600 | 7.68 | 5.45 | — |
| 05 ก.พ. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.26 | 3.22 | 245,000 | 7.54 | 5.56 | — |
| 04 ก.พ. 69 | 3.24 | 3.24 | 0.00 | 0.00% | 3.24 | 3.22 | 81,000 | 7.54 | 5.56 | — |
| 03 ก.พ. 69 | 3.22 | 3.24 | +0.04 | +1.25% | 3.26 | 3.22 | 605,400 | 7.54 | 5.56 | — |
| 02 ก.พ. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.22 | 3.20 | 195,100 | 7.45 | 5.63 | — |
| 30 ม.ค. 69 | 3.22 | 3.22 | -0.02 | -0.62% | 3.24 | 3.18 | 531,700 | 7.50 | 5.59 | — |
| 29 ม.ค. 69 | 3.20 | 3.24 | 0.00 | 0.00% | 3.26 | 3.18 | 1,070,800 | 7.54 | 5.56 | — |
| 28 ม.ค. 69 | 3.22 | 3.24 | +0.02 | +0.62% | 3.26 | 3.22 | 290,800 | 7.54 | 5.56 | — |
| 27 ม.ค. 69 | 3.22 | 3.22 | -0.02 | -0.62% | 3.26 | 3.20 | 610,800 | 7.50 | 5.59 | — |
| 26 ม.ค. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.24 | 3.20 | 423,300 | 7.54 | 5.56 | — |
| 23 ม.ค. 69 | 3.22 | 3.24 | +0.02 | +0.62% | 3.26 | 3.22 | 188,100 | 7.54 | 5.56 | — |
| 22 ม.ค. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.28 | 3.22 | 702,600 | 7.50 | 5.59 | — |
| 21 ม.ค. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.24 | 781,200 | 7.54 | 5.56 | — |
| 20 ม.ค. 69 | 3.28 | 3.24 | 0.00 | 0.00% | 3.32 | 3.24 | 1,598,000 | 7.54 | 5.56 | — |
| 19 ม.ค. 69 | 3.20 | 3.24 | +0.04 | +1.25% | 3.28 | 3.20 | 490,800 | 7.54 | 5.56 | — |
| 16 ม.ค. 69 | 3.20 | 3.20 | -0.02 | -0.62% | 3.24 | 3.18 | 614,500 | 7.45 | 5.63 | — |
| 15 ม.ค. 69 | 3.10 | 3.22 | +0.12 | +3.87% | 3.22 | 3.10 | 842,200 | 7.50 | 5.59 | — |
| 14 ม.ค. 69 | 3.08 | 3.10 | -0.04 | -1.27% | 3.14 | 3.08 | 554,700 | 7.22 | 5.81 | — |
| 13 ม.ค. 69 | 3.16 | 3.14 | -0.06 | -1.88% | 3.20 | 3.10 | 990,900 | 7.31 | 5.73 | — |
| 12 ม.ค. 69 | 3.20 | 3.20 | -0.04 | -1.23% | 3.22 | 3.16 | 808,400 | 7.45 | 5.63 | — |
| 09 ม.ค. 69 | 3.28 | 3.24 | -0.04 | -1.22% | 3.28 | 3.22 | 1,311,000 | 7.54 | 5.56 | — |
| 08 ม.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.30 | 3.26 | 561,400 | 7.64 | 5.49 | — |
| 07 ม.ค. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.30 | 3.26 | 702,300 | 7.64 | 5.49 | — |
| 06 ม.ค. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 273,700 | 7.64 | 5.49 | — |
| 05 ม.ค. 69 | 3.30 | 3.30 | -0.02 | -0.60% | 3.32 | 3.28 | 732,500 | 7.68 | 5.45 | — |