บริษัท สามารถเทลคอม จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
3.16
0.10 (3.07%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.92
/
สูงสุด
4.32
2.92
4.32
ราคาปัจจุบัน 3.16 ·
อยู่ที่ 17% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SAMTEL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 3.32 | 3.26 | -0.02 | -0.61% | 3.34 | 3.24 | 423,400 | 29.04 | 3.68 | — |
| 28 ก.ย. 69 | 3.38 | 3.28 | -0.06 | -1.80% | 3.40 | 3.28 | 1,265,200 | 29.21 | 3.66 | — |
| 25 ก.ย. 69 | 3.36 | 3.34 | 0.00 | 0.00% | 3.42 | 3.26 | 2,977,400 | 29.75 | 3.59 | — |
| 24 ก.ย. 69 | 3.14 | 3.34 | +0.28 | +9.15% | 3.40 | 3.10 | 5,878,200 | 29.75 | 3.59 | — |
| 23 ก.ย. 69 | 3.06 | 3.06 | +0.02 | +0.66% | 3.08 | 3.04 | 160,600 | 27.25 | 3.92 | — |
| 22 ก.ย. 69 | 3.02 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 77,100 | 27.08 | 3.95 | — |
| 21 ก.ย. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.08 | 3.00 | 251,100 | 27.08 | 3.95 | — |
| 18 ก.ย. 69 | 3.00 | 3.02 | +0.06 | +2.03% | 3.02 | 2.98 | 43,500 | 26.90 | 3.97 | — |
| 17 ก.ย. 69 | 2.94 | 2.96 | 0.00 | 0.00% | 3.00 | 2.94 | 66,900 | 26.36 | 4.05 | — |
| 16 ก.ย. 69 | 2.98 | 2.96 | -0.02 | -0.67% | 3.00 | 2.96 | 152,800 | 26.36 | 4.05 | — |
| 15 ก.ย. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 50,100 | 26.54 | 4.03 | — |
| 14 ก.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 56,400 | 26.72 | 4.00 | — |
| 11 ก.ย. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.96 | 33,100 | 26.72 | 4.00 | — |
| 10 ก.ย. 69 | 2.96 | 3.00 | +0.04 | +1.35% | 3.02 | 2.96 | 168,400 | 26.72 | 4.00 | — |
| 09 ก.ย. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 3.00 | 2.94 | 199,400 | 26.36 | 4.05 | — |
| 08 ก.ย. 69 | 3.00 | 2.96 | -0.02 | -0.67% | 3.02 | 2.94 | 211,100 | 26.36 | 4.05 | — |
| 07 ก.ย. 69 | 2.96 | 2.98 | +0.06 | +2.05% | 3.02 | 2.94 | 97,600 | 26.54 | 4.03 | — |
| 04 ก.ย. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 3.00 | 2.92 | 193,200 | 26.01 | 4.11 | — |
| 03 ก.ย. 69 | 2.98 | 2.92 | -0.08 | -2.67% | 3.00 | 2.92 | 203,600 | 26.01 | 4.11 | — |
| 02 ก.ย. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 93,300 | 26.72 | 4.00 | — |
| 01 ก.ย. 69 | 3.02 | 2.98 | -0.02 | -0.67% | 3.04 | 2.98 | 144,100 | 26.54 | 4.03 | — |
| 31 ส.ค. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.02 | 2.98 | 142,900 | 26.72 | 4.00 | — |
| 28 ส.ค. 69 | 3.04 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 155,000 | 26.90 | 3.97 | — |
| 27 ส.ค. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.04 | 3.02 | 13,900 | 26.90 | 3.97 | — |
| 26 ส.ค. 69 | 3.00 | 3.04 | 0.00 | 0.00% | 3.04 | 2.98 | 29,000 | 27.08 | 3.95 | — |
| 25 ส.ค. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.04 | 3.00 | 285,600 | 27.08 | 3.95 | — |
| 24 ส.ค. 69 | 3.02 | 3.02 | -0.02 | -0.66% | 3.04 | 3.00 | 217,300 | 26.90 | 3.97 | — |
| 21 ส.ค. 69 | 3.06 | 3.04 | 0.00 | 0.00% | 3.08 | 3.00 | 695,000 | 27.08 | 3.95 | — |
| 20 ส.ค. 69 | 3.04 | 3.04 | +0.04 | +1.33% | 3.10 | 3.00 | 1,339,600 | 27.08 | 3.95 | — |
| 19 ส.ค. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.10 | 3.00 | 1,279,900 | 26.72 | 4.00 | — |
| 18 ส.ค. 69 | 3.02 | 2.98 | -0.02 | -0.67% | 3.04 | 2.96 | 765,500 | 26.54 | 4.03 | — |
| 17 ส.ค. 69 | 3.02 | 3.00 | -0.06 | -1.96% | 3.06 | 2.98 | 476,700 | 26.72 | 4.00 | — |
| 14 ส.ค. 69 | 3.02 | 3.06 | 0.00 | 0.00% | 3.06 | 3.00 | 307,600 | 27.25 | 3.92 | — |
| 13 ส.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.02 | 50,600 | 26.98 | 3.92 | — |
| 11 ส.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.02 | 50,900 | 26.98 | 3.92 | — |
| 10 ส.ค. 69 | 3.04 | 3.04 | -0.02 | -0.65% | 3.06 | 3.02 | 74,100 | 26.80 | 3.95 | — |
| 07 ส.ค. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.06 | 3.02 | 89,300 | 26.98 | 3.92 | — |
| 06 ส.ค. 69 | 3.10 | 3.02 | -0.06 | -1.95% | 3.10 | 3.00 | 396,300 | 26.62 | 3.97 | — |
| 05 ส.ค. 69 | 3.12 | 3.08 | -0.02 | -0.65% | 3.12 | 3.06 | 36,800 | 27.15 | 3.90 | — |
| 04 ส.ค. 69 | 3.16 | 3.10 | -0.04 | -1.27% | 3.16 | 3.10 | 193,800 | 27.33 | 3.87 | — |
| 03 ส.ค. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.18 | 3.10 | 397,600 | 27.68 | 3.82 | — |
| 31 ก.ค. 69 | 3.02 | 3.12 | +0.10 | +3.31% | 3.16 | 3.02 | 429,700 | 27.51 | 3.85 | — |
| 30 ก.ค. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.04 | 3.00 | 47,900 | 26.62 | 3.97 | — |
| 27 ก.ค. 69 | 3.02 | 3.04 | 0.00 | 0.00% | 3.04 | 3.00 | 254,300 | 26.80 | 3.95 | — |
| 24 ก.ค. 69 | 3.04 | 3.04 | -0.02 | -0.65% | 3.06 | 3.00 | 515,800 | 26.80 | 3.95 | — |
| 23 ก.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.04 | 147,300 | 26.98 | 3.92 | — |
| 22 ก.ค. 69 | 3.12 | 3.06 | -0.08 | -2.55% | 3.12 | 3.04 | 315,200 | 26.98 | 3.92 | — |
| 21 ก.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 33,900 | 27.68 | 3.82 | — |
| 20 ก.ค. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.14 | 3.10 | 102,400 | 27.68 | 3.82 | — |
| 17 ก.ค. 69 | 3.16 | 3.12 | -0.04 | -1.27% | 3.16 | 3.10 | 273,100 | 27.51 | 3.85 | — |
| 16 ก.ค. 69 | 3.12 | 3.16 | +0.04 | +1.28% | 3.20 | 3.12 | 227,800 | 27.86 | 3.80 | — |
| 15 ก.ค. 69 | 3.16 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 88,400 | 27.51 | 3.85 | — |
| 14 ก.ค. 69 | 3.18 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 49,600 | 27.86 | 3.80 | — |
| 13 ก.ค. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.18 | 3.08 | 298,900 | 27.86 | 3.80 | — |
| 10 ก.ค. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.14 | 3.10 | 108,300 | 27.68 | 3.82 | — |
| 09 ก.ค. 69 | 3.04 | 3.10 | +0.06 | +1.97% | 3.12 | 3.04 | 221,300 | 27.33 | 3.87 | — |
| 08 ก.ค. 69 | 3.18 | 3.04 | -0.10 | -3.18% | 3.18 | 3.04 | 153,800 | 26.80 | 3.95 | — |
| 07 ก.ค. 69 | 3.16 | 3.14 | -0.02 | -0.63% | 3.18 | 3.12 | 122,000 | 27.68 | 3.82 | — |
| 06 ก.ค. 69 | 3.18 | 3.16 | +0.02 | +0.64% | 3.18 | 3.12 | 70,400 | 27.86 | 3.80 | — |
| 03 ก.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.18 | 3.12 | 321,200 | 27.68 | 3.82 | — |
| 02 ก.ค. 69 | 3.08 | 3.14 | +0.06 | +1.95% | 3.20 | 3.06 | 891,000 | 27.68 | 3.82 | — |
| 01 ก.ค. 69 | 3.18 | 3.08 | -0.08 | -2.53% | 3.20 | 3.04 | 448,400 | 27.15 | 3.90 | — |
| 30 มิ.ย. 69 | 3.12 | 3.16 | +0.10 | +3.27% | 3.18 | 3.08 | 253,400 | 27.86 | 3.80 | — |
| 29 มิ.ย. 69 | 3.08 | 3.06 | +0.02 | +0.66% | 3.12 | 3.04 | 164,400 | 26.98 | 3.92 | — |
| 26 มิ.ย. 69 | 3.10 | 3.04 | -0.02 | -0.65% | 3.10 | 3.00 | 185,500 | 26.80 | 3.95 | — |
| 25 มิ.ย. 69 | 3.10 | 3.06 | +0.02 | +0.66% | 3.18 | 3.00 | 455,300 | 26.98 | 3.92 | — |
| 24 มิ.ย. 69 | 3.06 | 3.04 | 0.00 | 0.00% | 3.20 | 3.00 | 393,200 | 26.80 | 3.95 | — |
| 23 มิ.ย. 69 | 3.06 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 77,700 | 26.80 | 3.95 | — |
| 22 มิ.ย. 69 | 3.08 | 3.04 | 0.00 | 0.00% | 3.08 | 3.04 | 32,000 | 26.80 | 3.95 | — |
| 19 มิ.ย. 69 | 3.10 | 3.04 | -0.06 | -1.94% | 3.10 | 3.02 | 521,500 | 26.80 | 3.95 | — |
| 18 มิ.ย. 69 | 3.18 | 3.10 | -0.08 | -2.52% | 3.24 | 2.98 | 831,100 | 27.33 | 3.87 | — |
| 17 มิ.ย. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.24 | 3.16 | 84,000 | 28.03 | 3.77 | — |
| 16 มิ.ย. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.28 | 3.10 | 430,000 | 28.21 | 3.75 | — |
| 15 มิ.ย. 69 | 3.32 | 3.22 | -0.14 | -4.17% | 3.34 | 3.20 | 290,000 | 28.39 | 3.73 | — |
| 12 มิ.ย. 69 | 3.38 | 3.36 | -0.02 | -0.59% | 3.40 | 3.26 | 200,000 | 29.62 | 3.57 | — |
| 11 มิ.ย. 69 | 3.46 | 3.38 | -0.06 | -1.74% | 3.46 | 3.34 | 160,000 | 29.80 | 3.55 | — |
| 10 มิ.ย. 69 | 3.60 | 3.44 | -0.12 | -3.37% | 3.60 | 3.38 | 70,000 | 30.33 | 3.49 | — |
| 09 มิ.ย. 69 | 3.62 | 3.56 | -0.04 | -1.11% | 3.64 | 3.52 | 10,000 | 31.38 | 3.37 | — |
| 08 มิ.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.58 | 60,000 | 31.74 | 3.33 | — |
| 05 มิ.ย. 69 | 3.70 | 3.60 | -0.06 | -1.64% | 3.70 | 3.60 | 170,000 | 31.74 | 3.33 | — |
| 04 มิ.ย. 69 | 3.60 | 3.66 | +0.16 | +4.57% | 3.74 | 3.52 | 530,000 | 32.27 | 3.28 | — |
| 02 มิ.ย. 69 | 3.52 | 3.50 | -0.06 | -1.69% | 3.58 | 3.48 | 170,000 | 30.86 | 3.43 | — |
| 29 พ.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 50,000 | 31.38 | 3.37 | — |
| 28 พ.ค. 69 | 3.60 | 3.56 | -0.12 | -3.26% | 3.60 | 3.56 | 80,000 | 31.38 | 3.37 | — |
| 27 พ.ค. 69 | 3.62 | 3.68 | +0.10 | +2.79% | 3.70 | 3.52 | 40,000 | 32.44 | 3.26 | — |
| 26 พ.ค. 69 | 3.54 | 3.58 | -0.02 | -0.56% | 3.58 | 3.54 | 40,000 | 31.56 | 3.35 | — |
| 25 พ.ค. 69 | 3.60 | 3.60 | -0.02 | -0.55% | 3.60 | 3.58 | 40,000 | 31.74 | 3.33 | — |
| 22 พ.ค. 69 | 3.58 | 3.62 | +0.02 | +0.56% | 3.88 | 3.58 | 610,000 | 31.91 | 3.31 | — |
| 21 พ.ค. 69 | 3.60 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 60,000 | 31.74 | 3.33 | — |
| 20 พ.ค. 69 | 3.68 | 3.62 | -0.06 | -1.63% | 3.68 | 3.60 | 90,000 | 31.91 | 3.31 | — |
| 19 พ.ค. 69 | 3.64 | 3.68 | +0.04 | +1.10% | 3.68 | 3.64 | 20,000 | 32.44 | 3.26 | — |
| 18 พ.ค. 69 | 3.68 | 3.64 | -0.04 | -1.09% | 3.68 | 3.64 | 50,000 | 32.09 | 3.30 | — |
| 15 พ.ค. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.68 | 3.66 | 40,000 | 32.44 | 3.26 | — |
| 14 พ.ค. 69 | 3.72 | 3.68 | -0.04 | -1.08% | 3.72 | 3.68 | 14,400 | 22.69 | 3.26 | — |
| 13 พ.ค. 69 | 3.70 | 3.72 | 0.00 | 0.00% | 3.72 | 3.70 | 11,900 | 22.94 | 3.23 | — |
| 12 พ.ค. 69 | 3.70 | 3.72 | +0.02 | +0.54% | 3.72 | 3.66 | 22,300 | 22.94 | 3.23 | — |
| 11 พ.ค. 69 | 3.68 | 3.70 | -0.02 | -0.54% | 3.70 | 3.64 | 15,000 | 22.81 | 3.24 | — |
| 08 พ.ค. 69 | 3.68 | 3.72 | +0.02 | +0.54% | 3.72 | 3.68 | 15,600 | 22.94 | 3.23 | — |
| 07 พ.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.74 | 3.68 | 21,000 | 22.81 | 3.24 | — |
| 06 พ.ค. 69 | 3.76 | 3.70 | -0.02 | -0.54% | 3.76 | 3.66 | 272,100 | 22.81 | 3.24 | — |
| 05 พ.ค. 69 | 3.92 | 3.72 | -0.22 | -5.58% | 3.92 | 3.70 | 270,900 | 22.94 | 3.23 | — |
| 30 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 2,600 | 24.29 | 3.05 | — |
| 29 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 24.29 | 3.05 | — |
| 28 เม.ย. 69 | 4.00 | 3.94 | -0.06 | -1.50% | 4.00 | 3.94 | 32,100 | 24.29 | 3.05 | — |
| 27 เม.ย. 69 | 4.06 | 4.00 | +0.02 | +0.50% | 4.06 | 3.98 | 95,500 | 24.66 | 3.00 | — |
| 24 เม.ย. 69 | 4.00 | 3.98 | +0.04 | +1.02% | 4.00 | 3.94 | 5,600 | 24.54 | 3.02 | — |
| 23 เม.ย. 69 | 3.94 | 3.94 | -0.06 | -1.50% | 3.94 | 3.90 | 26,200 | 24.29 | 3.05 | — |
| 22 เม.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 3,600 | 24.66 | 3.00 | — |
| 21 เม.ย. 69 | 3.98 | 4.00 | +0.06 | +1.52% | 4.00 | 3.94 | 2,500 | 24.66 | 3.00 | — |
| 20 เม.ย. 69 | 3.98 | 3.94 | -0.02 | -0.51% | 4.00 | 3.92 | 40,400 | 24.29 | 3.05 | — |
| 17 เม.ย. 69 | 3.94 | 3.96 | +0.06 | +1.54% | 3.96 | 3.92 | 18,400 | 24.41 | 3.03 | — |
| 10 เม.ย. 69 | 3.88 | 3.92 | +0.12 | +3.16% | 3.92 | 3.88 | 16,100 | 24.17 | 3.06 | — |
| 09 เม.ย. 69 | 3.86 | 3.80 | 0.00 | 0.00% | 3.88 | 3.80 | 4,400 | 23.43 | 3.16 | — |
| 08 เม.ย. 69 | 3.86 | 3.80 | -0.04 | -1.04% | 3.90 | 3.80 | 26,400 | 23.43 | 3.16 | — |
| 07 เม.ย. 69 | 3.84 | 3.84 | -0.02 | -0.52% | 3.84 | 3.84 | 100 | 23.67 | 3.13 | — |
| 03 เม.ย. 69 | 3.84 | 3.86 | 0.00 | 0.00% | 3.86 | 3.84 | 15,100 | 23.80 | 3.11 | — |
| 02 เม.ย. 69 | 3.88 | 3.86 | +0.08 | +2.12% | 3.88 | 3.82 | 4,300 | 23.80 | 3.11 | — |
| 01 เม.ย. 69 | 3.64 | 3.78 | +0.14 | +3.85% | 3.80 | 3.64 | 13,200 | 23.30 | 3.17 | — |
| 31 มี.ค. 69 | 3.64 | 3.64 | -0.08 | -2.15% | 3.70 | 3.58 | 8,000 | 22.44 | 3.30 | — |
| 30 มี.ค. 69 | 3.68 | 3.72 | +0.04 | +1.09% | 3.72 | 3.68 | 900 | 22.94 | 3.23 | — |
| 27 มี.ค. 69 | 3.72 | 3.68 | -0.04 | -1.08% | 3.72 | 3.68 | 52,200 | 22.69 | 3.26 | — |
| 26 มี.ค. 69 | 3.64 | 3.72 | +0.08 | +2.20% | 3.72 | 3.60 | 6,600 | 22.94 | 3.23 | — |
| 25 มี.ค. 69 | 3.74 | 3.64 | -0.14 | -3.70% | 3.82 | 3.50 | 32,900 | 22.44 | 3.30 | — |
| 24 มี.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.66 | 8,600 | 23.30 | 3.17 | — |
| 23 มี.ค. 69 | 3.70 | 3.80 | +0.06 | +1.60% | 3.80 | 3.50 | 8,500 | 23.43 | 3.16 | — |
| 20 มี.ค. 69 | 3.76 | 3.74 | -0.02 | -0.53% | 3.76 | 3.74 | 1,200 | 23.06 | 3.21 | — |
| 19 มี.ค. 69 | 3.80 | 3.76 | -0.04 | -1.05% | 3.80 | 3.76 | 2,000 | 23.18 | 3.19 | — |
| 18 มี.ค. 69 | 3.70 | 3.80 | 0.00 | 0.00% | 3.80 | 3.70 | 14,400 | 23.43 | 3.16 | — |
| 17 มี.ค. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.82 | 3.76 | 22,900 | 23.43 | 3.16 | — |
| 16 มี.ค. 69 | 3.76 | 3.76 | +0.04 | +1.08% | 3.80 | 3.70 | 6,900 | 22.94 | 3.23 | — |
| 13 มี.ค. 69 | 3.82 | 3.72 | -0.14 | -3.63% | 3.84 | 3.72 | 42,600 | 22.94 | 3.23 | — |
| 12 มี.ค. 69 | 3.76 | 3.86 | +0.10 | +2.66% | 3.86 | 3.76 | 4,400 | 23.80 | 3.11 | — |
| 11 มี.ค. 69 | 3.82 | 3.76 | -0.08 | -2.08% | 3.86 | 3.74 | 42,400 | 23.18 | 3.19 | — |
| 10 มี.ค. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.88 | 3.70 | 13,800 | 23.67 | 3.13 | — |
| 09 มี.ค. 69 | 3.80 | 3.84 | 0.00 | 0.00% | 3.84 | 3.78 | 6,100 | 23.67 | 3.13 | — |
| 06 มี.ค. 69 | 3.80 | 3.84 | +0.04 | +1.05% | 3.84 | 3.80 | 9,500 | 23.67 | 3.13 | — |
| 05 มี.ค. 69 | 3.72 | 3.80 | +0.10 | +2.70% | 3.84 | 3.70 | 6,900 | 23.43 | 3.16 | — |
| 04 มี.ค. 69 | 3.74 | 3.70 | -0.24 | -6.09% | 3.90 | 3.70 | 53,900 | 22.81 | 3.24 | — |
| 02 มี.ค. 69 | 3.98 | 3.94 | -0.06 | -1.50% | 3.98 | 3.94 | 12,000 | 24.29 | 3.05 | — |
| 27 ก.พ. 69 | 4.06 | 4.00 | -0.02 | -0.50% | 4.06 | 4.00 | 105,300 | 24.66 | 3.00 | — |
| 26 ก.พ. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.04 | 3.96 | 9,200 | 22.35 | 2.74 | — |
| 25 ก.พ. 69 | 3.96 | 4.04 | +0.06 | +1.51% | 4.04 | 3.96 | 13,800 | 22.46 | 2.72 | — |
| 24 ก.พ. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.04 | 3.98 | 32,700 | 22.13 | 2.76 | — |
| 23 ก.พ. 69 | 4.04 | 4.02 | -0.04 | -0.99% | 4.06 | 4.00 | 74,200 | 22.35 | 2.74 | — |
| 20 ก.พ. 69 | 4.10 | 4.06 | 0.00 | 0.00% | 4.10 | 4.04 | 49,200 | 22.57 | 2.71 | — |
| 19 ก.พ. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.04 | 197,000 | 22.57 | 2.71 | — |
| 18 ก.พ. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.08 | 4.02 | 69,400 | 22.46 | 2.72 | — |
| 17 ก.พ. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.02 | 23,400 | 22.46 | 2.72 | — |
| 16 ก.พ. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.06 | 4.02 | 5,900 | 22.46 | 2.72 | — |
| 13 ก.พ. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.02 | 30,100 | 22.46 | 2.72 | — |
| 12 ก.พ. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 85,300 | 22.57 | 2.71 | — |
| 11 ก.พ. 69 | 3.98 | 4.06 | +0.06 | +1.50% | 4.08 | 3.98 | 84,500 | 22.57 | 2.71 | — |
| 10 ก.พ. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 4.00 | 9,400 | 22.24 | 2.75 | — |
| 09 ก.พ. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.06 | 4.00 | 39,300 | 22.35 | 2.74 | — |
| 06 ก.พ. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.98 | 13,900 | 22.24 | 2.75 | — |
| 05 ก.พ. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 47,600 | 22.13 | 2.76 | — |
| 04 ก.พ. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.98 | 75,000 | 22.13 | 2.76 | — |
| 03 ก.พ. 69 | 4.04 | 4.02 | 0.00 | 0.00% | 4.10 | 3.94 | 231,500 | 22.35 | 2.74 | — |
| 02 ก.พ. 69 | 3.94 | 4.02 | +0.08 | +2.03% | 4.10 | 3.94 | 121,200 | 22.35 | 2.74 | — |
| 30 ม.ค. 69 | 3.92 | 3.94 | +0.04 | +1.03% | 3.94 | 3.90 | 20,800 | 21.91 | 2.79 | — |
| 29 ม.ค. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.94 | 3.90 | 39,400 | 21.68 | 2.82 | — |
| 28 ม.ค. 69 | 3.90 | 3.92 | 0.00 | 0.00% | 4.02 | 3.90 | 47,300 | 21.79 | 2.81 | — |
| 27 ม.ค. 69 | 3.94 | 3.92 | +0.02 | +0.51% | 3.94 | 3.92 | 21,100 | 21.79 | 2.81 | — |
| 26 ม.ค. 69 | 3.92 | 3.90 | -0.06 | -1.52% | 3.96 | 3.90 | 55,400 | 21.68 | 2.82 | — |
| 23 ม.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.92 | 5,600 | 22.02 | 2.78 | — |
| 22 ม.ค. 69 | 3.90 | 3.94 | +0.06 | +1.55% | 3.98 | 3.90 | 39,000 | 21.91 | 2.79 | — |
| 21 ม.ค. 69 | 3.94 | 3.88 | -0.12 | -3.00% | 3.98 | 3.88 | 190,200 | 21.57 | 2.84 | — |
| 20 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.96 | 121,300 | 22.24 | 2.75 | — |
| 19 ม.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.04 | 3.96 | 126,600 | 22.24 | 2.75 | — |
| 16 ม.ค. 69 | 3.92 | 3.96 | -0.04 | -1.00% | 4.02 | 3.92 | 141,700 | 22.02 | 2.78 | — |
| 15 ม.ค. 69 | 3.98 | 4.00 | -0.04 | -0.99% | 4.04 | 3.96 | 57,700 | 22.24 | 2.75 | — |
| 14 ม.ค. 69 | 4.00 | 4.04 | -0.06 | -1.46% | 4.08 | 3.98 | 9,500 | 22.46 | 2.72 | — |
| 13 ม.ค. 69 | 4.08 | 4.10 | 0.00 | 0.00% | 4.10 | 3.88 | 40,600 | 22.80 | 2.68 | — |
| 12 ม.ค. 69 | 4.08 | 4.10 | -0.04 | -0.97% | 4.14 | 4.02 | 31,900 | 22.80 | 2.68 | — |
| 09 ม.ค. 69 | 4.06 | 4.14 | +0.04 | +0.98% | 4.14 | 4.06 | 10,500 | 23.02 | 2.66 | — |
| 08 ม.ค. 69 | 4.16 | 4.10 | -0.06 | -1.44% | 4.18 | 4.04 | 33,700 | 22.80 | 2.68 | — |
| 07 ม.ค. 69 | 4.12 | 4.16 | -0.04 | -0.95% | 4.16 | 4.10 | 8,000 | 23.13 | 2.64 | — |
| 06 ม.ค. 69 | 4.10 | 4.20 | 0.00 | 0.00% | 4.20 | 4.06 | 7,900 | 23.35 | 2.62 | — |
| 05 ม.ค. 69 | 4.16 | 4.20 | +0.04 | +0.96% | 4.20 | 4.06 | 4,600 | 23.35 | 2.62 | — |
| 30 ธ.ค. 68 | 4.10 | 4.16 | +0.04 | +0.97% | 4.20 | 4.06 | 8,300 | 23.13 | 2.64 | — |
| 29 ธ.ค. 68 | 4.06 | 4.12 | -0.02 | -0.48% | 4.14 | 4.06 | 7,300 | 22.91 | 2.67 | — |
| 26 ธ.ค. 68 | 4.04 | 4.14 | +0.02 | +0.49% | 4.14 | 4.04 | 15,700 | 23.02 | 2.66 | — |
| 25 ธ.ค. 68 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.06 | 14,400 | 22.91 | 2.67 | — |
| 24 ธ.ค. 68 | 4.10 | 4.14 | +0.02 | +0.49% | 4.16 | 4.10 | 14,400 | 23.02 | 2.66 | — |
| 23 ธ.ค. 68 | 4.08 | 4.12 | -0.06 | -1.44% | 4.20 | 4.06 | 26,600 | 22.91 | 2.67 | — |
| 22 ธ.ค. 68 | 4.20 | 4.18 | -0.02 | -0.48% | 4.24 | 4.12 | 67,800 | 23.24 | 2.63 | — |
| 19 ธ.ค. 68 | 4.16 | 4.20 | +0.04 | +0.96% | 4.26 | 4.16 | 123,900 | 23.35 | 2.62 | — |
| 18 ธ.ค. 68 | 4.08 | 4.16 | +0.10 | +2.46% | 4.32 | 4.08 | 167,200 | 23.13 | 2.64 | — |
| 17 ธ.ค. 68 | 4.00 | 4.06 | +0.06 | +1.50% | 4.08 | 4.00 | 22,800 | 22.57 | 2.71 | — |
| 16 ธ.ค. 68 | 4.00 | 4.00 | +0.02 | +0.50% | 4.00 | 4.00 | 11,400 | 22.24 | 2.75 | — |
| 15 ธ.ค. 68 | 3.98 | 3.98 | -0.08 | -1.97% | 4.00 | 3.96 | 23,800 | 22.13 | 2.76 | — |
| 12 ธ.ค. 68 | 4.02 | 4.06 | +0.04 | +1.00% | 4.06 | 4.02 | 17,300 | 22.57 | 2.71 | — |
| 11 ธ.ค. 68 | 3.98 | 4.02 | +0.04 | +1.01% | 4.02 | 3.96 | 54,400 | 22.35 | 2.74 | — |
| 09 ธ.ค. 68 | 3.98 | 3.98 | +0.02 | +0.51% | 4.02 | 3.94 | 52,900 | 22.13 | 2.76 | — |
| 08 ธ.ค. 68 | 4.04 | 3.96 | -0.06 | -1.49% | 4.04 | 3.96 | 25,100 | 22.02 | 2.78 | — |
| 04 ธ.ค. 68 | 4.00 | 4.02 | +0.06 | +1.52% | 4.04 | 4.00 | 81,900 | 22.35 | 2.74 | — |