บริษัท สามารถคอร์ปอเรชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
5.70
+0.05 (+0.88%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.98
/
สูงสุด
6.70
4.98
6.70
ราคาปัจจุบัน 5.70 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SAMART
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 5.60 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 603,900 | 10.46 | 4.23 | — |
| 21 ต.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 351,600 | 10.37 | 4.27 | — |
| 20 ต.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 266,400 | 10.28 | 4.31 | — |
| 19 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.70 | 5.60 | 236,800 | 10.28 | 4.31 | — |
| 15 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 148,200 | 10.28 | 4.31 | — |
| 14 ต.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 174,600 | 10.28 | 4.31 | — |
| 12 ต.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 253,400 | 10.28 | 4.31 | — |
| 09 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 289,800 | 10.28 | 4.31 | — |
| 08 ต.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 429,600 | 10.28 | 4.31 | — |
| 07 ต.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 303,700 | 10.28 | 4.31 | — |
| 06 ต.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 173,900 | 10.28 | 4.31 | — |
| 05 ต.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 181,200 | 10.18 | 4.35 | — |
| 02 ต.ค. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 479,100 | 10.18 | 4.35 | — |
| 01 ต.ค. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.55 | 5.45 | 454,200 | 10.18 | 4.35 | — |
| 30 ก.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 2,354,800 | 10.00 | 4.43 | — |
| 29 ก.ย. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.60 | 5.45 | 1,065,100 | 10.00 | 4.43 | — |
| 28 ก.ย. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 1,151,300 | 10.18 | 4.35 | — |
| 25 ก.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 214,500 | 10.28 | 4.31 | — |
| 24 ก.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 1,088,400 | 10.28 | 4.31 | — |
| 23 ก.ย. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.70 | 5.65 | 178,700 | 10.37 | 4.27 | — |
| 22 ก.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.60 | 560,000 | 10.28 | 4.31 | — |
| 21 ก.ย. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 419,900 | 10.37 | 4.27 | — |
| 18 ก.ย. 69 | 5.60 | 5.75 | +0.15 | +2.68% | 5.75 | 5.60 | 1,148,400 | 10.55 | 4.20 | — |
| 17 ก.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.70 | 5.55 | 899,500 | 10.28 | 4.31 | — |
| 16 ก.ย. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 2,591,900 | 10.18 | 4.35 | — |
| 15 ก.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 1,358,200 | 10.37 | 4.27 | — |
| 14 ก.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 527,700 | 10.46 | 4.23 | — |
| 11 ก.ย. 69 | 5.75 | 5.70 | -0.10 | -1.72% | 5.80 | 5.70 | 635,800 | 10.46 | 4.23 | — |
| 10 ก.ย. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 6.05 | 5.75 | 1,956,600 | 10.64 | 4.16 | — |
| 09 ก.ย. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.75 | 2,272,200 | 10.73 | 4.12 | — |
| 08 ก.ย. 69 | 6.05 | 5.90 | -0.15 | -2.48% | 6.10 | 5.85 | 5,016,000 | 10.83 | 4.09 | — |
| 07 ก.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.05 | 5.80 | 1,952,800 | 11.10 | 3.99 | — |
| 04 ก.ย. 69 | 5.70 | 6.05 | +0.40 | +7.08% | 6.05 | 5.70 | 6,570,900 | 11.10 | 3.99 | — |
| 03 ก.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 841,600 | 10.37 | 4.27 | — |
| 02 ก.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 762,500 | 10.37 | 4.27 | — |
| 01 ก.ย. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.90 | 5.70 | 1,518,900 | 10.46 | 4.23 | — |
| 31 ส.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.75 | 5.60 | 780,100 | 10.46 | 4.23 | — |
| 28 ส.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 915,500 | 10.37 | 4.27 | — |
| 27 ส.ค. 69 | 5.75 | 5.70 | -0.10 | -1.72% | 5.80 | 5.70 | 582,600 | 10.46 | 4.23 | — |
| 26 ส.ค. 69 | 5.70 | 5.80 | 0.00 | 0.00% | 5.80 | 5.65 | 904,100 | 10.64 | 4.16 | — |
| 25 ส.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 788,200 | 10.64 | 4.16 | — |
| 24 ส.ค. 69 | 5.95 | 5.80 | -0.15 | -2.52% | 5.95 | 5.75 | 1,899,500 | 10.64 | 4.16 | — |
| 21 ส.ค. 69 | 6.10 | 5.95 | +0.05 | +0.85% | 6.15 | 5.95 | 4,766,600 | 10.92 | 4.05 | — |
| 20 ส.ค. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 6.05 | 5.75 | 3,211,100 | 10.83 | 4.09 | — |
| 19 ส.ค. 69 | 5.75 | 5.80 | -0.05 | -0.85% | 5.85 | 5.75 | 1,404,500 | 10.64 | 4.16 | — |
| 18 ส.ค. 69 | 5.65 | 5.85 | +0.20 | +3.54% | 5.85 | 5.65 | 3,165,500 | 10.73 | 4.12 | — |
| 17 ส.ค. 69 | 5.50 | 5.65 | +0.15 | +2.73% | 5.65 | 5.50 | 864,400 | 10.37 | 4.27 | — |
| 14 ส.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 1,442,600 | 10.09 | 4.39 | — |
| 13 ส.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 489,700 | 9.93 | 4.31 | — |
| 11 ส.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 1,084,400 | 9.84 | 4.35 | — |
| 10 ส.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 921,900 | 10.01 | 4.27 | — |
| 07 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.65 | 717,300 | 10.10 | 4.23 | — |
| 06 ส.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 588,900 | 10.10 | 4.23 | — |
| 05 ส.ค. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 1,683,300 | 10.19 | 4.20 | — |
| 04 ส.ค. 69 | 5.90 | 5.80 | -0.15 | -2.52% | 5.95 | 5.75 | 1,963,500 | 10.28 | 4.16 | — |
| 03 ส.ค. 69 | 5.85 | 5.95 | +0.05 | +0.85% | 6.00 | 5.80 | 4,863,400 | 10.55 | 4.05 | — |
| 31 ก.ค. 69 | 5.60 | 5.90 | +0.30 | +5.36% | 5.95 | 5.55 | 9,063,600 | 10.46 | 4.09 | — |
| 30 ก.ค. 69 | 5.70 | 5.60 | -0.15 | -2.61% | 5.70 | 5.55 | 2,272,700 | 9.93 | 4.31 | — |
| 27 ก.ค. 69 | 5.60 | 5.75 | +0.20 | +3.60% | 5.75 | 5.60 | 2,635,400 | 10.19 | 4.20 | — |
| 24 ก.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 824,600 | 9.84 | 4.35 | — |
| 23 ก.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.65 | 5.55 | 1,120,200 | 9.84 | 4.35 | — |
| 22 ก.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 1,205,400 | 9.84 | 4.35 | — |
| 21 ก.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 1,339,400 | 9.93 | 4.31 | — |
| 20 ก.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 2,408,000 | 9.84 | 4.35 | — |
| 17 ก.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 1,669,200 | 10.01 | 4.27 | — |
| 16 ก.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.80 | 5.65 | 1,811,600 | 10.10 | 4.23 | — |
| 15 ก.ค. 69 | 5.80 | 5.65 | -0.20 | -3.42% | 5.80 | 5.65 | 4,191,700 | 10.01 | 4.27 | — |
| 14 ก.ค. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.90 | 5.75 | 1,778,100 | 10.37 | 4.12 | — |
| 13 ก.ค. 69 | 5.70 | 5.90 | +0.20 | +3.51% | 5.90 | 5.70 | 4,000,100 | 10.46 | 4.09 | — |
| 10 ก.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.60 | 1,873,800 | 10.10 | 4.23 | — |
| 09 ก.ค. 69 | 5.45 | 5.70 | +0.30 | +5.56% | 5.70 | 5.45 | 2,846,600 | 10.10 | 4.23 | — |
| 08 ก.ค. 69 | 5.55 | 5.40 | -0.15 | -2.70% | 5.60 | 5.40 | 2,291,200 | 9.57 | 4.47 | — |
| 07 ก.ค. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.70 | 5.45 | 4,514,300 | 9.84 | 4.35 | — |
| 06 ก.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.75 | 5.55 | 2,323,200 | 9.93 | 4.31 | — |
| 03 ก.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 1,490,200 | 9.84 | 4.35 | — |
| 02 ก.ค. 69 | 5.50 | 5.60 | +0.15 | +2.75% | 5.65 | 5.45 | 3,649,100 | 9.93 | 4.31 | — |
| 01 ก.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 926,500 | 9.66 | 4.43 | — |
| 30 มิ.ย. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 1,116,900 | 9.66 | 4.43 | — |
| 29 มิ.ย. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 637,200 | 9.66 | 4.43 | — |
| 26 มิ.ย. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.40 | 5.30 | 1,155,700 | 9.48 | 4.51 | — |
| 25 มิ.ย. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 1,069,500 | 9.57 | 4.47 | — |
| 24 มิ.ย. 69 | 5.40 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 623,600 | 9.66 | 4.43 | — |
| 23 มิ.ย. 69 | 5.45 | 5.35 | -0.10 | -1.83% | 5.50 | 5.30 | 1,704,200 | 9.48 | 4.51 | — |
| 22 มิ.ย. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.55 | 5.35 | 2,928,800 | 9.66 | 4.43 | — |
| 19 มิ.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.45 | 1,320,700 | 9.85 | 4.34 | — |
| 18 มิ.ย. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.45 | 992,500 | 9.85 | 4.34 | — |
| 17 มิ.ย. 69 | 5.45 | 5.60 | +0.15 | +2.75% | 5.60 | 5.45 | 2,413,700 | 9.94 | 4.30 | — |
| 16 มิ.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 770,000 | 9.67 | 4.42 | — |
| 15 มิ.ย. 69 | 5.60 | 5.45 | -0.10 | -1.80% | 5.60 | 5.35 | 2,470,000 | 9.67 | 4.42 | — |
| 12 มิ.ย. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.60 | 5.40 | 1,550,000 | 9.85 | 4.34 | — |
| 11 มิ.ย. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.50 | 5.35 | 1,650,000 | 9.67 | 4.42 | — |
| 10 มิ.ย. 69 | 5.65 | 5.35 | -0.35 | -6.14% | 5.70 | 5.35 | 4,750,000 | 9.49 | 4.51 | — |
| 09 มิ.ย. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.85 | 5.65 | 2,740,000 | 10.11 | 4.23 | — |
| 08 มิ.ย. 69 | 5.90 | 5.70 | -0.35 | -5.79% | 6.10 | 5.65 | 4,910,000 | 10.11 | 4.23 | — |
| 05 มิ.ย. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.00 | 3,180,000 | 10.73 | 3.98 | — |
| 04 มิ.ย. 69 | 5.75 | 6.15 | +0.50 | +8.85% | 6.30 | 5.75 | 20,740,000 | 10.91 | 3.92 | — |
| 02 มิ.ย. 69 | 5.50 | 5.65 | +0.15 | +2.73% | 5.75 | 5.45 | 6,060,000 | 10.02 | 4.27 | — |
| 29 พ.ค. 69 | 5.40 | 5.50 | +0.05 | +0.92% | 5.65 | 5.30 | 5,490,000 | 9.76 | 4.38 | — |
| 28 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 980,000 | 9.68 | 4.42 | — |
| 27 พ.ค. 69 | 5.55 | 5.40 | -0.15 | -2.70% | 5.65 | 5.40 | 3,960,000 | 9.59 | 4.46 | — |
| 26 พ.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 470,000 | 9.86 | 4.34 | — |
| 25 พ.ค. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.70 | 5.60 | 1,920,000 | 9.95 | 4.30 | — |
| 22 พ.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.80 | 5.60 | 2,570,000 | 10.04 | 4.26 | — |
| 21 พ.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.85 | 5.70 | 810,000 | 10.13 | 4.22 | — |
| 20 พ.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.70 | 5.50 | 650,000 | 10.13 | 4.22 | — |
| 19 พ.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 490,000 | 9.86 | 4.34 | — |
| 18 พ.ค. 69 | 5.75 | 5.55 | -0.20 | -3.48% | 5.80 | 5.55 | 590,000 | 9.86 | 4.34 | — |
| 15 พ.ค. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.85 | 5.65 | 910,000 | 10.22 | 4.19 | — |
| 14 พ.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 279,200 | 12.10 | 4.15 | — |
| 13 พ.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.85 | 5.70 | 504,500 | 11.99 | 4.19 | — |
| 12 พ.ค. 69 | 5.85 | 5.70 | -0.05 | -0.87% | 5.85 | 5.65 | 459,200 | 11.89 | 4.22 | — |
| 11 พ.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.60 | 584,800 | 11.99 | 4.19 | — |
| 08 พ.ค. 69 | 5.75 | 5.75 | -0.10 | -1.71% | 5.85 | 5.70 | 1,149,100 | 11.99 | 4.19 | — |
| 07 พ.ค. 69 | 5.85 | 5.85 | +0.25 | +4.46% | 5.90 | 5.65 | 5,625,800 | 12.20 | 4.11 | — |
| 06 พ.ค. 69 | 5.30 | 5.60 | +0.30 | +5.66% | 5.60 | 5.20 | 3,570,000 | 11.68 | 4.30 | — |
| 05 พ.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.30 | 4.98 | 6,811,600 | 11.05 | 4.54 | — |
| 30 เม.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 659,500 | 10.84 | 4.63 | — |
| 29 เม.ย. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.20 | 409,600 | 10.84 | 4.63 | — |
| 28 เม.ย. 69 | 5.35 | 5.25 | -0.15 | -2.78% | 5.40 | 5.20 | 988,200 | 10.95 | 4.58 | — |
| 27 เม.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.45 | 5.30 | 410,300 | 11.26 | 4.46 | — |
| 24 เม.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 200,200 | 11.05 | 4.54 | — |
| 23 เม.ย. 69 | 5.35 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 269,600 | 10.95 | 4.58 | — |
| 22 เม.ย. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 336,100 | 11.05 | 4.54 | — |
| 21 เม.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 100,500 | 11.26 | 4.46 | — |
| 20 เม.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.30 | 297,700 | 11.16 | 4.50 | — |
| 17 เม.ย. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.35 | 374,700 | 11.26 | 4.46 | — |
| 10 เม.ย. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.65 | 5.50 | 376,400 | 11.57 | 4.34 | — |
| 09 เม.ย. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 507,500 | 11.47 | 4.38 | — |
| 08 เม.ย. 69 | 5.50 | 5.60 | +0.20 | +3.70% | 5.60 | 5.40 | 802,000 | 11.68 | 4.30 | — |
| 07 เม.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.40 | 5.30 | 341,300 | 11.26 | 4.46 | — |
| 03 เม.ย. 69 | 5.55 | 5.30 | -0.20 | -3.64% | 5.55 | 5.30 | 617,000 | 11.05 | 4.54 | — |
| 02 เม.ย. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.45 | 365,400 | 11.47 | 4.38 | — |
| 01 เม.ย. 69 | 5.55 | 5.60 | +0.15 | +2.75% | 5.65 | 5.55 | 1,132,000 | 11.68 | 4.30 | — |
| 31 มี.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 277,000 | 11.37 | 4.42 | — |
| 30 มี.ค. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 358,800 | 11.47 | 4.38 | — |
| 27 มี.ค. 69 | 5.40 | 5.50 | +0.10 | +1.85% | 5.55 | 5.35 | 697,800 | 11.47 | 4.38 | — |
| 26 มี.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.30 | 396,400 | 11.26 | 4.46 | — |
| 25 มี.ค. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 362,400 | 11.37 | 4.42 | — |
| 24 มี.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.15 | 1,242,900 | 11.16 | 4.50 | — |
| 23 มี.ค. 69 | 5.55 | 5.30 | -0.30 | -5.36% | 5.55 | 5.25 | 759,200 | 11.05 | 4.54 | — |
| 20 มี.ค. 69 | 5.65 | 5.60 | +0.05 | +0.90% | 5.65 | 5.50 | 849,600 | 11.68 | 4.30 | — |
| 19 มี.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.45 | 838,000 | 11.57 | 4.34 | — |
| 18 มี.ค. 69 | 5.45 | 5.60 | +0.10 | +1.82% | 5.65 | 5.45 | 972,600 | 11.68 | 4.30 | — |
| 17 มี.ค. 69 | 5.55 | 5.50 | +0.05 | +0.92% | 5.60 | 5.45 | 1,436,700 | 11.47 | 4.38 | — |
| 16 มี.ค. 69 | 5.60 | 5.45 | -0.15 | -2.68% | 5.70 | 5.40 | 1,569,900 | 11.68 | 4.30 | — |
| 13 มี.ค. 69 | 5.70 | 5.60 | -0.15 | -2.61% | 5.70 | 5.60 | 304,200 | 11.68 | 4.30 | — |
| 12 มี.ค. 69 | 5.60 | 5.75 | +0.15 | +2.68% | 5.80 | 5.50 | 711,900 | 11.99 | 4.19 | — |
| 11 มี.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 461,000 | 11.68 | 4.30 | — |
| 10 มี.ค. 69 | 5.65 | 5.70 | +0.20 | +3.64% | 5.70 | 5.55 | 542,000 | 11.89 | 4.22 | — |
| 09 มี.ค. 69 | 5.40 | 5.50 | -0.20 | -3.51% | 5.55 | 5.35 | 1,407,700 | 11.47 | 4.38 | — |
| 06 มี.ค. 69 | 5.75 | 5.70 | -0.10 | -1.72% | 5.80 | 5.60 | 1,162,000 | 11.89 | 4.22 | — |
| 05 มี.ค. 69 | 6.10 | 5.80 | -0.15 | -2.52% | 6.10 | 5.60 | 3,299,400 | 12.10 | 4.15 | — |
| 04 มี.ค. 69 | 6.00 | 5.95 | -0.30 | -4.80% | 6.10 | 5.80 | 2,789,200 | 12.41 | 4.05 | — |
| 02 มี.ค. 69 | 6.30 | 6.25 | -0.30 | -4.58% | 6.45 | 6.20 | 2,329,300 | 13.03 | 3.85 | — |
| 27 ก.พ. 69 | 6.30 | 6.55 | +0.30 | +4.80% | 6.60 | 6.20 | 4,747,200 | 13.66 | 3.67 | — |
| 26 ก.พ. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.05 | 751,900 | 13.21 | — | — |
| 25 ก.พ. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 558,500 | 13.10 | — | — |
| 24 ก.พ. 69 | 6.00 | 6.20 | +0.15 | +2.48% | 6.25 | 5.95 | 1,809,200 | 13.10 | — | — |
| 23 ก.พ. 69 | 6.25 | 6.05 | -0.15 | -2.42% | 6.30 | 5.95 | 1,509,300 | 12.78 | — | — |
| 20 ก.พ. 69 | 6.45 | 6.20 | -0.25 | -3.88% | 6.45 | 6.20 | 1,185,100 | 13.10 | — | — |
| 19 ก.พ. 69 | 6.60 | 6.45 | -0.10 | -1.53% | 6.60 | 6.40 | 3,089,700 | 13.63 | — | — |
| 18 ก.พ. 69 | 6.45 | 6.55 | +0.10 | +1.55% | 6.70 | 6.40 | 2,369,500 | 13.84 | — | — |
| 17 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.35 | 1,103,100 | 13.63 | — | — |
| 16 ก.พ. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.55 | 6.45 | 460,900 | 13.63 | — | — |
| 13 ก.พ. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.55 | 6.40 | 1,578,400 | 13.84 | — | — |
| 12 ก.พ. 69 | 6.40 | 6.50 | +0.15 | +2.36% | 6.55 | 6.35 | 1,379,000 | 13.73 | — | — |
| 11 ก.พ. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.35 | 919,000 | 13.42 | — | — |
| 10 ก.พ. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.30 | 1,202,900 | 13.63 | — | — |
| 09 ก.พ. 69 | 6.25 | 6.45 | +0.30 | +4.88% | 6.55 | 6.20 | 4,673,500 | 13.63 | — | — |
| 06 ก.พ. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 642,700 | 12.99 | — | — |
| 05 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.30 | 6.10 | 1,428,800 | 13.10 | — | — |
| 04 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 1,515,500 | 13.10 | — | — |
| 03 ก.พ. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.00 | 3,743,800 | 13.10 | — | — |
| 02 ก.พ. 69 | 5.95 | 6.10 | +0.20 | +3.39% | 6.15 | 5.90 | 3,580,800 | 12.89 | — | — |
| 30 ม.ค. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 174,300 | 12.47 | — | — |
| 29 ม.ค. 69 | 5.90 | 5.90 | -0.10 | -1.67% | 6.05 | 5.90 | 309,600 | 12.47 | — | — |
| 28 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 917,100 | 12.68 | — | — |
| 27 ม.ค. 69 | 5.95 | 6.00 | +0.10 | +1.69% | 6.05 | 5.90 | 1,203,100 | 12.68 | — | — |
| 26 ม.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 139,100 | 12.47 | — | — |
| 23 ม.ค. 69 | 5.75 | 5.90 | +0.05 | +0.85% | 6.00 | 5.75 | 1,284,800 | 12.47 | — | — |
| 22 ม.ค. 69 | 6.05 | 5.85 | -0.20 | -3.31% | 6.05 | 5.75 | 805,400 | 12.36 | — | — |
| 21 ม.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 708,400 | 12.78 | — | — |
| 20 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 6.00 | 595,300 | 12.68 | — | — |
| 19 ม.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.05 | 5.80 | 1,430,500 | 12.57 | — | — |
| 16 ม.ค. 69 | 5.45 | 5.90 | +0.45 | +8.26% | 5.90 | 5.45 | 3,712,100 | 12.47 | — | — |
| 15 ม.ค. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.30 | 682,000 | 11.52 | — | — |
| 14 ม.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 1,185,200 | 11.31 | — | — |
| 13 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 605,300 | 11.21 | — | — |
| 12 ม.ค. 69 | 5.45 | 5.30 | -0.15 | -2.75% | 5.45 | 5.20 | 1,593,800 | 11.22 | — | — |
| 09 ม.ค. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 549,500 | 11.54 | — | — |
| 08 ม.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 200,500 | 11.54 | — | — |
| 07 ม.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.35 | 889,600 | 11.54 | — | — |
| 06 ม.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 239,200 | 11.64 | — | — |
| 05 ม.ค. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 336,700 | 11.64 | — | — |
| 30 ธ.ค. 68 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 1,706,600 | 11.66 | — | — |
| 29 ธ.ค. 68 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 1,374,900 | 11.67 | — | — |