บริษัท สมบูรณ์ แอ๊ดวานซ์ เทคโนโลยี จำกัด (มหาชน)
SET · ยานยนต์
15.90
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.90
/
สูงสุด
16.80
13.90
16.80
ราคาปัจจุบัน 15.90 ·
อยู่ที่ 69% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SAT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.10 | 15.90 | 533,100 | 8.90 | 10.06 | — |
| 21 ต.ค. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.10 | 15.80 | 721,300 | 8.90 | 10.06 | — |
| 20 ต.ค. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.40 | 15.90 | 997,700 | 8.95 | 10.00 | — |
| 19 ต.ค. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.00 | 15.70 | 1,451,400 | 8.90 | 10.06 | — |
| 15 ต.ค. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.20 | 16.00 | 351,700 | 8.95 | 10.00 | — |
| 14 ต.ค. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.20 | 15.90 | 329,500 | 9.01 | 9.94 | — |
| 12 ต.ค. 69 | 16.20 | 16.00 | -0.20 | -1.23% | 16.20 | 15.40 | 2,017,600 | 8.95 | 10.00 | — |
| 09 ต.ค. 69 | 16.30 | 16.20 | -0.10 | -0.61% | 16.30 | 16.10 | 318,300 | 9.06 | 9.88 | — |
| 08 ต.ค. 69 | 16.20 | 16.30 | +0.10 | +0.62% | 16.30 | 16.10 | 208,800 | 9.12 | 9.82 | — |
| 07 ต.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.10 | 566,200 | 9.06 | 9.88 | — |
| 06 ต.ค. 69 | 16.30 | 16.20 | -0.10 | -0.61% | 16.40 | 16.20 | 221,000 | 9.06 | 9.88 | — |
| 05 ต.ค. 69 | 16.40 | 16.30 | -0.10 | -0.61% | 16.40 | 16.20 | 331,000 | 9.12 | 9.82 | — |
| 02 ต.ค. 69 | 16.20 | 16.40 | +0.10 | +0.61% | 16.40 | 16.10 | 496,400 | 9.18 | 9.76 | — |
| 01 ต.ค. 69 | 16.20 | 16.30 | +0.20 | +1.24% | 16.30 | 16.00 | 838,100 | 9.12 | 9.82 | — |
| 30 ก.ย. 69 | 16.50 | 16.10 | -0.40 | -2.42% | 16.50 | 16.10 | 1,205,500 | 9.01 | 9.94 | — |
| 29 ก.ย. 69 | 16.30 | 16.50 | +0.20 | +1.23% | 16.50 | 16.20 | 692,700 | 9.23 | 9.70 | — |
| 28 ก.ย. 69 | 16.20 | 16.30 | 0.00 | 0.00% | 16.50 | 16.20 | 764,000 | 9.12 | 9.82 | — |
| 25 ก.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.20 | 210,800 | 9.12 | 9.82 | — |
| 24 ก.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.20 | 469,800 | 9.12 | 9.82 | — |
| 23 ก.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.30 | 287,600 | 9.12 | 9.82 | — |
| 22 ก.ย. 69 | 16.50 | 16.30 | -0.10 | -0.61% | 16.50 | 16.30 | 274,200 | 9.12 | 9.82 | — |
| 21 ก.ย. 69 | 16.50 | 16.40 | -0.10 | -0.61% | 16.60 | 16.40 | 388,800 | 9.18 | 9.76 | — |
| 18 ก.ย. 69 | 16.40 | 16.50 | +0.20 | +1.23% | 16.50 | 16.30 | 880,900 | 9.23 | 9.70 | — |
| 17 ก.ย. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.40 | 16.10 | 944,100 | 9.12 | 9.82 | — |
| 16 ก.ย. 69 | 16.20 | 16.10 | 0.00 | 0.00% | 16.20 | 16.10 | 340,800 | 9.01 | 9.94 | — |
| 15 ก.ย. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 16.10 | 239,000 | 9.01 | 9.94 | — |
| 14 ก.ย. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.20 | 16.00 | 512,300 | 9.06 | 9.88 | — |
| 11 ก.ย. 69 | 16.00 | 16.20 | +0.20 | +1.25% | 16.20 | 16.00 | 474,300 | 9.06 | 9.88 | — |
| 10 ก.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.90 | 543,200 | 8.95 | 10.00 | — |
| 09 ก.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.20 | 16.00 | 695,500 | 8.95 | 10.00 | — |
| 08 ก.ย. 69 | 16.20 | 16.00 | -0.10 | -0.62% | 16.20 | 16.00 | 713,800 | 8.95 | 10.00 | — |
| 07 ก.ย. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.30 | 16.10 | 1,108,200 | 9.01 | 9.94 | — |
| 04 ก.ย. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.10 | 16.00 | 492,900 | 9.01 | 9.94 | — |
| 03 ก.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.20 | 16.00 | 268,600 | 8.95 | 10.00 | — |
| 02 ก.ย. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.20 | 16.00 | 752,000 | 8.95 | 10.00 | — |
| 01 ก.ย. 69 | 16.30 | 16.10 | -0.10 | -0.62% | 16.40 | 16.10 | 361,200 | 9.01 | 9.94 | — |
| 31 ส.ค. 69 | 16.10 | 16.20 | +0.10 | +0.62% | 16.40 | 16.10 | 1,091,600 | 9.06 | 9.88 | — |
| 28 ส.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 16.00 | 637,200 | 9.01 | 9.94 | — |
| 27 ส.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 16.10 | 391,100 | 9.01 | 9.94 | — |
| 26 ส.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 16.10 | 242,400 | 9.01 | 9.94 | — |
| 25 ส.ค. 69 | 16.20 | 16.20 | +0.10 | +0.62% | 16.20 | 16.10 | 639,700 | 9.06 | 9.88 | — |
| 24 ส.ค. 69 | 16.10 | 16.10 | -0.40 | -2.42% | 16.20 | 16.00 | 1,966,500 | 9.01 | 9.94 | — |
| 21 ส.ค. 69 | 16.30 | 16.50 | 0.00 | 0.00% | 16.50 | 16.30 | 1,063,600 | 9.23 | 9.70 | — |
| 20 ส.ค. 69 | 16.50 | 16.50 | +0.10 | +0.61% | 16.60 | 16.30 | 920,100 | 9.23 | 9.70 | — |
| 19 ส.ค. 69 | 16.50 | 16.40 | -0.10 | -0.61% | 16.50 | 16.30 | 650,300 | 9.18 | 9.76 | — |
| 18 ส.ค. 69 | 16.80 | 16.50 | -0.30 | -1.79% | 16.80 | 16.40 | 1,194,000 | 9.23 | 9.70 | — |
| 17 ส.ค. 69 | 16.50 | 16.80 | +0.40 | +2.44% | 16.80 | 16.50 | 1,890,400 | 9.40 | 9.52 | — |
| 14 ส.ค. 69 | 16.40 | 16.40 | 0.00 | 0.00% | 16.50 | 16.30 | 1,856,600 | 9.18 | 9.76 | — |
| 13 ส.ค. 69 | 16.20 | 16.40 | +0.20 | +1.23% | 16.50 | 16.20 | 1,453,300 | 9.18 | 9.76 | — |
| 11 ส.ค. 69 | 16.40 | 16.20 | 0.00 | 0.00% | 16.40 | 16.20 | 893,700 | 9.06 | 9.88 | — |
| 10 ส.ค. 69 | 16.20 | 16.20 | +0.10 | +0.62% | 16.30 | 16.20 | 457,100 | 9.15 | 9.88 | — |
| 07 ส.ค. 69 | 16.20 | 16.10 | 0.00 | 0.00% | 16.20 | 16.10 | 500,500 | 9.09 | 9.94 | — |
| 06 ส.ค. 69 | 16.30 | 16.10 | -0.10 | -0.62% | 16.30 | 16.10 | 983,400 | 9.09 | 9.94 | — |
| 05 ส.ค. 69 | 16.40 | 16.20 | -0.30 | -1.82% | 16.40 | 16.20 | 1,283,600 | 9.15 | 9.88 | — |
| 04 ส.ค. 69 | 16.30 | 16.50 | +0.10 | +0.61% | 16.50 | 16.30 | 700,600 | 9.31 | 9.70 | — |
| 03 ส.ค. 69 | 16.20 | 16.40 | +0.30 | +1.86% | 16.50 | 16.20 | 1,273,000 | 9.26 | 9.76 | — |
| 31 ก.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 16.00 | 923,500 | 9.09 | 9.94 | — |
| 30 ก.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 16.00 | 1,269,900 | 9.09 | 9.94 | — |
| 27 ก.ค. 69 | 16.00 | 16.20 | +0.10 | +0.62% | 16.20 | 16.00 | 430,800 | 9.15 | 9.88 | — |
| 24 ก.ค. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.10 | 15.90 | 531,100 | 9.09 | 9.94 | — |
| 23 ก.ค. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.10 | 15.90 | 1,350,300 | 9.03 | 10.00 | — |
| 22 ก.ค. 69 | 16.10 | 15.90 | -0.20 | -1.24% | 16.20 | 15.90 | 1,789,300 | 8.98 | 10.06 | — |
| 21 ก.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.30 | 16.10 | 572,200 | 9.09 | 9.94 | — |
| 20 ก.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.20 | 16.10 | 276,400 | 9.15 | 9.88 | — |
| 17 ก.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.10 | 436,100 | 9.15 | 9.88 | — |
| 16 ก.ค. 69 | 16.10 | 16.20 | +0.20 | +1.25% | 16.30 | 16.00 | 911,800 | 9.15 | 9.88 | — |
| 15 ก.ค. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.20 | 16.00 | 374,400 | 9.03 | 10.00 | — |
| 14 ก.ค. 69 | 16.10 | 16.10 | +0.10 | +0.63% | 16.10 | 16.00 | 692,300 | 9.09 | 9.94 | — |
| 13 ก.ค. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.10 | 15.90 | 1,127,500 | 9.03 | 10.00 | — |
| 10 ก.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.70 | 927,000 | 8.98 | 10.06 | — |
| 09 ก.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.90 | 487,600 | 8.98 | 10.06 | — |
| 08 ก.ค. 69 | 15.90 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 845,200 | 8.98 | 10.06 | — |
| 07 ก.ค. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.20 | 15.70 | 1,382,200 | 9.03 | 10.00 | — |
| 06 ก.ค. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.20 | 16.00 | 595,000 | 9.09 | 9.94 | — |
| 03 ก.ค. 69 | 15.90 | 16.00 | +0.20 | +1.27% | 16.00 | 15.80 | 933,500 | 9.03 | 10.00 | — |
| 02 ก.ค. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 15.90 | 15.70 | 1,038,700 | 8.92 | 10.13 | — |
| 01 ก.ค. 69 | 15.90 | 15.80 | 0.00 | 0.00% | 15.90 | 15.70 | 1,222,500 | 8.92 | 10.13 | — |
| 30 มิ.ย. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.90 | 15.70 | 331,700 | 8.92 | 10.13 | — |
| 29 มิ.ย. 69 | 15.80 | 15.70 | -0.10 | -0.63% | 15.80 | 15.70 | 361,900 | 8.86 | 10.19 | — |
| 26 มิ.ย. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 342,100 | 8.92 | 10.13 | — |
| 25 มิ.ย. 69 | 15.80 | 15.70 | -0.10 | -0.63% | 15.80 | 15.70 | 117,300 | 8.86 | 10.19 | — |
| 24 มิ.ย. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.80 | 15.70 | 228,500 | 8.92 | 10.13 | — |
| 23 มิ.ย. 69 | 15.80 | 15.70 | -0.10 | -0.63% | 15.90 | 15.70 | 504,900 | 8.86 | 10.19 | — |
| 22 มิ.ย. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 15.80 | 15.70 | 370,900 | 8.92 | 10.13 | — |
| 19 มิ.ย. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 380,900 | 8.92 | 10.13 | — |
| 18 มิ.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.60 | 489,900 | 8.86 | 10.19 | — |
| 17 มิ.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.70 | 287,000 | 8.86 | 10.19 | — |
| 16 มิ.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.60 | 370,000 | 8.86 | 10.19 | — |
| 15 มิ.ย. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.80 | 15.60 | 430,000 | 8.86 | 10.19 | — |
| 12 มิ.ย. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.60 | 520,000 | 8.81 | 10.26 | — |
| 11 มิ.ย. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 200,000 | 8.81 | 10.26 | — |
| 10 มิ.ย. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.60 | 280,000 | 8.81 | 10.26 | — |
| 09 มิ.ย. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.80 | 15.50 | 460,000 | 8.86 | 10.19 | — |
| 08 มิ.ย. 69 | 15.70 | 15.70 | -0.10 | -0.63% | 15.80 | 15.50 | 740,000 | 8.86 | 10.19 | — |
| 05 มิ.ย. 69 | 15.80 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 560,000 | 8.92 | 10.13 | — |
| 04 มิ.ย. 69 | 15.50 | 15.70 | +0.20 | +1.29% | 15.80 | 15.40 | 1,330,000 | 8.86 | 10.19 | — |
| 02 มิ.ย. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.60 | 15.30 | 590,000 | 8.75 | 10.32 | — |
| 29 พ.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.50 | 15.10 | 1,310,000 | 8.64 | 10.46 | — |
| 28 พ.ค. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 15.60 | 15.40 | 500,000 | 8.69 | 10.39 | — |
| 27 พ.ค. 69 | 15.50 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 640,000 | 8.75 | 10.32 | — |
| 26 พ.ค. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.60 | 15.40 | 640,000 | 8.81 | 10.26 | — |
| 25 พ.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 820,000 | 8.69 | 10.39 | — |
| 22 พ.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.20 | 450,000 | 8.69 | 10.39 | — |
| 21 พ.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 600,000 | 8.64 | 10.46 | — |
| 20 พ.ค. 69 | 15.00 | 15.20 | +0.20 | +1.33% | 15.20 | 15.00 | 240,000 | 8.58 | 10.53 | — |
| 19 พ.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 460,000 | 8.47 | 10.67 | — |
| 18 พ.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 1,070,000 | 8.52 | 10.60 | — |
| 15 พ.ค. 69 | 15.10 | 15.10 | +0.20 | +1.34% | 15.20 | 15.00 | 870,000 | 8.52 | 10.60 | — |
| 14 พ.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 357,100 | 8.67 | 10.74 | — |
| 13 พ.ค. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 428,900 | 8.62 | 10.81 | — |
| 12 พ.ค. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.80 | 700,200 | 8.67 | 10.74 | — |
| 11 พ.ค. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 738,500 | 8.73 | 10.67 | — |
| 08 พ.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 681,100 | 8.79 | 10.60 | — |
| 07 พ.ค. 69 | 14.90 | 15.20 | +0.50 | +3.40% | 15.20 | 14.90 | 1,779,600 | 8.85 | 10.53 | — |
| 06 พ.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.90 | 14.60 | 695,900 | 8.56 | 10.88 | — |
| 05 พ.ค. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 14.70 | 14.60 | 431,300 | 8.56 | 10.88 | — |
| 30 เม.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.70 | 14.60 | 229,500 | 8.56 | 10.88 | — |
| 29 เม.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.60 | 308,300 | 8.56 | 10.88 | — |
| 28 เม.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 289,700 | 8.50 | 10.96 | — |
| 27 เม.ย. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.70 | 14.50 | 831,500 | 8.44 | 11.03 | — |
| 24 เม.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 317,000 | 8.56 | 10.88 | — |
| 23 เม.ย. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.50 | 615,400 | 8.56 | 10.88 | — |
| 22 เม.ย. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 14.90 | 14.70 | 382,200 | 8.67 | 10.74 | — |
| 21 เม.ย. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.70 | 441,000 | 8.67 | 10.74 | — |
| 20 เม.ย. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 508,800 | 8.62 | 10.81 | — |
| 17 เม.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 643,500 | 8.56 | 10.88 | — |
| 10 เม.ย. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.30 | 458,500 | 8.38 | 11.11 | — |
| 09 เม.ย. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.30 | 367,900 | 8.32 | 11.19 | — |
| 08 เม.ย. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 980,700 | 8.44 | 11.03 | — |
| 07 เม.ย. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.40 | 14.20 | 415,200 | 8.38 | 11.11 | — |
| 03 เม.ย. 69 | 14.40 | 14.20 | -0.20 | -1.39% | 14.40 | 14.20 | 517,600 | 8.27 | 11.27 | — |
| 02 เม.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.10 | 828,600 | 8.38 | 11.11 | — |
| 01 เม.ย. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.40 | 14.20 | 877,000 | 8.38 | 11.11 | — |
| 31 มี.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.20 | 14.10 | 215,300 | 8.27 | 11.27 | — |
| 30 มี.ค. 69 | 14.00 | 14.20 | +0.10 | +0.71% | 14.20 | 14.00 | 599,000 | 8.27 | 11.27 | — |
| 27 มี.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 337,300 | 8.21 | 11.35 | — |
| 26 มี.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.20 | 14.10 | 180,100 | 8.21 | 11.35 | — |
| 25 มี.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 427,900 | 8.21 | 11.35 | — |
| 24 มี.ค. 69 | 14.10 | 14.10 | +0.10 | +0.71% | 14.10 | 14.00 | 436,100 | 8.21 | 11.35 | — |
| 23 มี.ค. 69 | 14.30 | 14.00 | -0.30 | -2.10% | 14.30 | 13.90 | 1,016,800 | 8.15 | 11.43 | — |
| 20 มี.ค. 69 | 14.20 | 14.30 | +0.20 | +1.42% | 14.30 | 14.10 | 495,200 | 8.32 | 11.19 | — |
| 19 มี.ค. 69 | 14.40 | 14.10 | -0.30 | -2.08% | 14.40 | 14.10 | 855,100 | 8.21 | 11.35 | — |
| 18 มี.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.60 | 14.30 | 521,100 | 8.38 | 11.11 | — |
| 17 มี.ค. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.50 | 14.20 | 789,300 | 8.32 | 11.19 | — |
| 16 มี.ค. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.30 | 14.00 | 983,900 | 8.27 | 11.27 | — |
| 13 มี.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 648,800 | 8.27 | 11.27 | — |
| 12 มี.ค. 69 | 14.40 | 14.30 | 0.00 | 0.00% | 14.40 | 14.30 | 407,900 | 8.32 | 11.19 | — |
| 11 มี.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.60 | 14.30 | 723,600 | 8.32 | 11.19 | — |
| 10 มี.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 622,200 | 8.38 | 11.11 | — |
| 09 มี.ค. 69 | 14.20 | 14.50 | 0.00 | 0.00% | 14.50 | 13.90 | 1,339,200 | 8.44 | 11.03 | — |
| 06 มี.ค. 69 | 14.50 | 14.50 | -0.10 | -0.68% | 14.60 | 14.40 | 1,493,200 | 8.44 | 11.03 | — |
| 05 มี.ค. 69 | 14.70 | 14.60 | -1.30 | -8.18% | 14.90 | 14.50 | 3,238,000 | 8.50 | 10.96 | — |
| 04 มี.ค. 69 | 16.00 | 15.90 | -0.30 | -1.85% | 16.00 | 15.40 | 4,691,500 | 9.26 | 10.06 | — |
| 02 มี.ค. 69 | 16.20 | 16.20 | -0.30 | -1.82% | 16.40 | 16.00 | 3,021,400 | 9.43 | 9.88 | — |
| 27 ก.พ. 69 | 16.50 | 16.50 | -0.10 | -0.60% | 16.70 | 16.50 | 2,026,400 | 9.60 | 9.70 | — |
| 26 ก.พ. 69 | 16.60 | 16.60 | 0.00 | 0.00% | 16.70 | 16.40 | 1,975,300 | 9.66 | 9.64 | — |
| 25 ก.พ. 69 | 16.60 | 16.60 | +0.10 | +0.61% | 16.60 | 16.30 | 1,870,800 | 9.66 | 9.64 | — |
| 24 ก.พ. 69 | 16.40 | 16.50 | +0.10 | +0.61% | 16.60 | 16.40 | 1,369,300 | 9.60 | 9.70 | — |
| 23 ก.พ. 69 | 16.50 | 16.40 | +0.10 | +0.61% | 16.60 | 16.30 | 2,307,600 | 9.55 | 9.76 | — |
| 20 ก.พ. 69 | 16.30 | 16.30 | +0.30 | +1.88% | 16.50 | 16.20 | 3,243,500 | 9.49 | 9.82 | — |
| 19 ก.พ. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.20 | 15.90 | 1,428,600 | 9.09 | 9.38 | — |
| 18 ก.พ. 69 | 15.80 | 15.90 | +0.20 | +1.27% | 16.00 | 15.70 | 1,287,600 | 9.04 | 9.43 | — |
| 17 ก.พ. 69 | 15.40 | 15.70 | +0.40 | +2.61% | 15.80 | 15.40 | 1,459,400 | 8.92 | 9.55 | — |
| 16 ก.พ. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 947,600 | 8.69 | 9.80 | — |
| 13 ก.พ. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 453,400 | 8.69 | 9.80 | — |
| 12 ก.พ. 69 | 15.30 | 15.30 | +0.20 | +1.32% | 15.30 | 15.10 | 913,600 | 8.69 | 9.80 | — |
| 11 ก.พ. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.30 | 15.00 | 984,000 | 8.58 | 9.93 | — |
| 10 ก.พ. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 595,700 | 8.52 | 10.00 | — |
| 09 ก.พ. 69 | 15.00 | 15.00 | +0.20 | +1.35% | 15.00 | 14.90 | 581,300 | 8.52 | 10.00 | — |
| 06 ก.พ. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.80 | 376,400 | 8.41 | 10.14 | — |
| 05 ก.พ. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 240,400 | 8.41 | 10.14 | — |
| 04 ก.พ. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.70 | 303,400 | 8.47 | 10.07 | — |
| 03 ก.พ. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 285,300 | 8.41 | 10.14 | — |
| 02 ก.พ. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 174,900 | 8.35 | 10.20 | — |
| 30 ม.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 266,800 | 8.41 | 10.14 | — |
| 29 ม.ค. 69 | 14.90 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 541,700 | 8.35 | 10.20 | — |
| 28 ม.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.80 | 478,900 | 8.41 | 10.14 | — |
| 27 ม.ค. 69 | 14.60 | 14.70 | +0.20 | +1.38% | 14.80 | 14.60 | 669,800 | 8.35 | 10.20 | — |
| 26 ม.ค. 69 | 15.00 | 14.50 | -0.50 | -3.33% | 15.00 | 14.50 | 2,126,200 | 8.24 | 10.34 | — |
| 23 ม.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.10 | 14.90 | 592,000 | 8.52 | 10.00 | — |
| 22 ม.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 240,200 | 8.58 | 9.93 | — |
| 21 ม.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 385,700 | 8.58 | 9.93 | — |
| 20 ม.ค. 69 | 15.10 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 714,600 | 8.58 | 9.93 | — |
| 19 ม.ค. 69 | 14.90 | 15.20 | +0.30 | +2.01% | 15.20 | 14.90 | 893,600 | 8.64 | 9.87 | — |
| 16 ม.ค. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.90 | 319,700 | 8.47 | 10.07 | — |
| 15 ม.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 881,500 | 8.47 | 10.07 | — |
| 14 ม.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.80 | 532,100 | 8.41 | 10.14 | — |
| 13 ม.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 15.00 | 14.80 | 322,700 | 8.41 | 10.14 | — |
| 12 ม.ค. 69 | 15.10 | 14.80 | -0.30 | -1.99% | 15.10 | 14.70 | 961,300 | 8.41 | 10.14 | — |
| 09 ม.ค. 69 | 15.00 | 15.10 | +0.20 | +1.34% | 15.10 | 14.90 | 514,900 | 8.58 | 9.93 | — |
| 08 ม.ค. 69 | 15.00 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 382,300 | 8.47 | 10.07 | — |
| 07 ม.ค. 69 | 14.90 | 14.80 | +0.10 | +0.68% | 15.00 | 14.70 | 675,800 | 8.41 | 10.14 | — |
| 06 ม.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.90 | 14.70 | 325,600 | 8.35 | 10.20 | — |
| 05 ม.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 1,312,200 | 8.35 | 10.20 | — |
| 30 ธ.ค. 68 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 275,600 | 8.35 | 10.20 | — |
| 29 ธ.ค. 68 | 14.60 | 14.70 | +0.20 | +1.38% | 14.70 | 14.50 | 339,900 | 8.35 | 10.20 | — |