บริษัท สามารถ เอวิเอชั่น โซลูชั่นส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
11.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.20
/
สูงสุด
14.00
10.20
14.00
ราคาปัจจุบัน 11.00 ·
อยู่ที่ 21% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SAV
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 50,000 | 13.03 | 8.18 | — |
| 21 ต.ค. 69 | 10.80 | 11.00 | +0.20 | +1.85% | 11.00 | 10.80 | 406,900 | 13.03 | 8.18 | — |
| 20 ต.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.90 | 10.70 | 154,500 | 12.79 | 8.33 | — |
| 19 ต.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 11.00 | 10.80 | 190,900 | 12.79 | 8.33 | — |
| 15 ต.ค. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 176,700 | 12.79 | 8.33 | — |
| 14 ต.ค. 69 | 10.90 | 10.70 | -0.10 | -0.93% | 10.90 | 10.70 | 111,000 | 12.67 | 8.41 | — |
| 12 ต.ค. 69 | 10.70 | 10.80 | 0.00 | 0.00% | 10.80 | 10.70 | 295,400 | 12.79 | 8.33 | — |
| 09 ต.ค. 69 | 10.60 | 10.80 | +0.20 | +1.89% | 10.90 | 10.50 | 331,800 | 12.79 | 8.33 | — |
| 08 ต.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.50 | 601,800 | 12.55 | 8.49 | — |
| 07 ต.ค. 69 | 10.90 | 10.70 | -0.10 | -0.93% | 10.90 | 10.70 | 361,100 | 12.67 | 8.41 | — |
| 06 ต.ค. 69 | 10.90 | 10.80 | -0.10 | -0.92% | 10.90 | 10.70 | 101,400 | 12.79 | 8.33 | — |
| 05 ต.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 59,300 | 12.91 | 8.26 | — |
| 02 ต.ค. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 265,700 | 12.91 | 8.26 | — |
| 01 ต.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 10.90 | 10.70 | 38,000 | 12.91 | 8.26 | — |
| 30 ก.ย. 69 | 11.00 | 10.80 | -0.20 | -1.82% | 11.00 | 10.70 | 377,600 | 12.79 | 8.33 | — |
| 29 ก.ย. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.80 | 157,800 | 13.03 | 8.18 | — |
| 28 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 159,100 | 12.91 | 8.26 | — |
| 25 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 96,000 | 12.91 | 8.26 | — |
| 24 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 308,100 | 12.91 | 8.26 | — |
| 23 ก.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.10 | 10.80 | 149,000 | 12.91 | 8.26 | — |
| 22 ก.ย. 69 | 10.90 | 11.00 | +0.20 | +1.85% | 11.00 | 10.80 | 185,100 | 13.03 | 8.18 | — |
| 21 ก.ย. 69 | 10.60 | 10.80 | +0.20 | +1.89% | 10.90 | 10.60 | 444,600 | 12.79 | 8.33 | — |
| 18 ก.ย. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.60 | 216,000 | 12.55 | 8.49 | — |
| 17 ก.ย. 69 | 10.50 | 10.70 | +0.20 | +1.90% | 10.70 | 10.50 | 407,800 | 12.67 | 8.41 | — |
| 16 ก.ย. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.70 | 10.40 | 604,000 | 12.43 | 8.57 | — |
| 15 ก.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.60 | 335,900 | 12.55 | 8.49 | — |
| 14 ก.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.60 | 638,200 | 12.55 | 8.49 | — |
| 11 ก.ย. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.70 | 10.50 | 677,200 | 12.55 | 8.49 | — |
| 10 ก.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 776,100 | 12.67 | 8.41 | — |
| 09 ก.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 304,500 | 12.67 | 8.41 | — |
| 08 ก.ย. 69 | 10.70 | 10.80 | -0.10 | -0.92% | 10.90 | 10.70 | 1,023,400 | 12.79 | 8.33 | — |
| 07 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 374,800 | 12.91 | 8.26 | — |
| 04 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.10 | 10.90 | 505,200 | 12.91 | 8.26 | — |
| 03 ก.ย. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.10 | 10.80 | 245,300 | 12.91 | 8.26 | — |
| 02 ก.ย. 69 | 11.00 | 10.80 | -0.20 | -1.82% | 11.00 | 10.80 | 647,400 | 12.79 | 8.33 | — |
| 01 ก.ย. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 260,000 | 13.03 | 8.18 | — |
| 31 ส.ค. 69 | 11.10 | 11.00 | -0.20 | -1.79% | 11.20 | 11.00 | 294,100 | 13.03 | 8.18 | — |
| 28 ส.ค. 69 | 11.30 | 11.20 | -0.20 | -1.75% | 11.30 | 11.00 | 490,200 | 13.26 | 8.04 | — |
| 27 ส.ค. 69 | 11.20 | 11.40 | +0.30 | +2.70% | 11.50 | 11.20 | 274,300 | 13.50 | 7.89 | — |
| 26 ส.ค. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.20 | 11.00 | 287,300 | 13.15 | 8.11 | — |
| 25 ส.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 149,800 | 13.03 | 8.18 | — |
| 24 ส.ค. 69 | 11.20 | 11.00 | -0.10 | -0.90% | 11.20 | 11.00 | 643,400 | 13.03 | 8.18 | — |
| 21 ส.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.30 | 11.10 | 325,200 | 13.15 | 8.11 | — |
| 20 ส.ค. 69 | 11.20 | 11.20 | -0.30 | -2.61% | 11.30 | 11.10 | 642,900 | 13.26 | 8.04 | — |
| 19 ส.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 812,200 | 13.62 | 7.83 | — |
| 18 ส.ค. 69 | 11.70 | 11.60 | -0.20 | -1.69% | 11.80 | 11.60 | 631,800 | 13.74 | 7.76 | — |
| 17 ส.ค. 69 | 11.60 | 11.80 | +0.20 | +1.72% | 11.80 | 11.60 | 847,900 | 13.97 | 7.63 | — |
| 14 ส.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.50 | 394,100 | 13.74 | 7.76 | — |
| 13 ส.ค. 69 | 11.50 | 11.70 | +0.30 | +2.63% | 11.70 | 11.50 | 595,300 | 13.86 | 7.69 | — |
| 11 ส.ค. 69 | 11.80 | 11.40 | -0.40 | -3.39% | 11.80 | 11.40 | 1,010,600 | 13.50 | 7.89 | — |
| 10 ส.ค. 69 | 11.50 | 11.80 | +0.20 | +1.72% | 11.90 | 11.40 | 926,500 | 13.97 | 7.63 | — |
| 07 ส.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.60 | 11.40 | 397,200 | 13.53 | 7.76 | — |
| 06 ส.ค. 69 | 11.40 | 11.60 | +0.20 | +1.75% | 11.60 | 11.30 | 301,800 | 13.53 | 7.76 | — |
| 05 ส.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 317,400 | 13.30 | 7.89 | — |
| 04 ส.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 318,400 | 13.30 | 7.89 | — |
| 03 ส.ค. 69 | 11.20 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 710,300 | 13.30 | 7.89 | — |
| 31 ก.ค. 69 | 11.20 | 11.30 | +0.20 | +1.80% | 11.30 | 11.20 | 533,100 | 13.18 | 7.96 | — |
| 30 ก.ค. 69 | 11.10 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 472,200 | 12.95 | 8.11 | — |
| 27 ก.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 253,300 | 13.07 | 8.04 | — |
| 24 ก.ค. 69 | 11.10 | 11.10 | -0.10 | -0.89% | 11.10 | 11.00 | 374,500 | 12.95 | 8.11 | — |
| 23 ก.ค. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 440,000 | 13.07 | 8.04 | — |
| 22 ก.ค. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.30 | 11.10 | 498,300 | 13.07 | 8.04 | — |
| 21 ก.ค. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 592,500 | 13.18 | 7.96 | — |
| 20 ก.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.30 | 11.00 | 1,022,200 | 13.07 | 8.04 | — |
| 17 ก.ค. 69 | 11.60 | 11.10 | -0.50 | -4.31% | 11.80 | 11.10 | 2,482,000 | 12.95 | 8.11 | — |
| 16 ก.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.80 | 11.60 | 437,700 | 13.53 | 7.76 | — |
| 15 ก.ค. 69 | 11.50 | 11.60 | +0.20 | +1.75% | 11.80 | 11.50 | 347,100 | 13.53 | 7.76 | — |
| 14 ก.ค. 69 | 11.70 | 11.40 | -0.30 | -2.56% | 11.70 | 11.40 | 1,193,900 | 13.30 | 7.89 | — |
| 13 ก.ค. 69 | 11.30 | 11.70 | +0.40 | +3.54% | 11.90 | 11.30 | 1,302,300 | 13.65 | 7.69 | — |
| 10 ก.ค. 69 | 11.30 | 11.30 | +0.10 | +0.89% | 11.50 | 11.30 | 857,500 | 13.18 | 7.96 | — |
| 09 ก.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.50 | 11.10 | 974,100 | 13.07 | 8.04 | — |
| 08 ก.ค. 69 | 11.70 | 11.10 | -0.60 | -5.13% | 11.70 | 11.10 | 1,647,400 | 12.95 | 8.11 | — |
| 07 ก.ค. 69 | 11.40 | 11.70 | +0.60 | +5.41% | 11.90 | 11.30 | 2,416,800 | 13.65 | 7.69 | — |
| 06 ก.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.30 | 11.00 | 500,600 | 12.95 | 8.11 | — |
| 03 ก.ค. 69 | 10.90 | 11.20 | +0.30 | +2.75% | 11.20 | 10.90 | 831,500 | 13.07 | 8.04 | — |
| 02 ก.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.00 | 10.70 | 302,600 | 12.72 | 8.26 | — |
| 01 ก.ค. 69 | 10.90 | 10.80 | 0.00 | 0.00% | 10.90 | 10.60 | 551,900 | 12.60 | 8.33 | — |
| 30 มิ.ย. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.80 | 10.70 | 123,400 | 12.60 | 8.33 | — |
| 29 มิ.ย. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 151,700 | 12.60 | 8.33 | — |
| 26 มิ.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 136,800 | 12.48 | 8.41 | — |
| 25 มิ.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 489,400 | 12.48 | 8.41 | — |
| 24 มิ.ย. 69 | 10.80 | 10.70 | +0.10 | +0.94% | 11.00 | 10.70 | 134,300 | 12.48 | 8.41 | — |
| 23 มิ.ย. 69 | 10.80 | 10.60 | -0.20 | -1.85% | 10.90 | 10.60 | 391,100 | 12.37 | 8.49 | — |
| 22 มิ.ย. 69 | 11.10 | 10.80 | -0.10 | -0.92% | 11.10 | 10.80 | 224,100 | 12.60 | 8.33 | — |
| 19 มิ.ย. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.10 | 10.80 | 307,200 | 12.72 | 8.26 | — |
| 18 มิ.ย. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.90 | 10.70 | 110,100 | 12.60 | 8.33 | — |
| 17 มิ.ย. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 144,300 | 12.60 | 8.33 | — |
| 16 มิ.ย. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.80 | 10.60 | 230,000 | 12.48 | 8.41 | — |
| 15 มิ.ย. 69 | 10.90 | 10.60 | -0.30 | -2.75% | 11.00 | 10.60 | 890,000 | 12.37 | 8.49 | — |
| 12 มิ.ย. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 10.90 | 10.80 | 310,000 | 12.72 | 8.26 | — |
| 11 มิ.ย. 69 | 10.60 | 10.80 | 0.00 | 0.00% | 10.90 | 10.60 | 140,000 | 12.60 | 8.33 | — |
| 10 มิ.ย. 69 | 11.00 | 10.80 | -0.20 | -1.82% | 11.00 | 10.70 | 560,000 | 12.60 | 8.33 | — |
| 09 มิ.ย. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.10 | 10.80 | 160,000 | 12.83 | 8.18 | — |
| 08 มิ.ย. 69 | 11.00 | 10.90 | -0.20 | -1.80% | 11.00 | 10.90 | 160,000 | 12.72 | 8.26 | — |
| 05 มิ.ย. 69 | 11.10 | 11.10 | +0.20 | +1.83% | 11.20 | 11.00 | 370,000 | 12.95 | 8.11 | — |
| 04 มิ.ย. 69 | 11.10 | 10.90 | -0.20 | -1.80% | 11.20 | 10.90 | 480,000 | 12.72 | 8.26 | — |
| 02 มิ.ย. 69 | 11.00 | 11.10 | +0.20 | +1.83% | 11.40 | 10.80 | 890,000 | 12.95 | 8.11 | — |
| 29 พ.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.20 | 10.80 | 1,000,000 | 12.72 | 8.26 | — |
| 28 พ.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 340,000 | 12.72 | 8.26 | — |
| 27 พ.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 430,000 | 12.72 | 8.26 | — |
| 26 พ.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.00 | 10.80 | 150,000 | 12.72 | 8.26 | — |
| 25 พ.ค. 69 | 10.90 | 10.80 | -0.10 | -0.92% | 11.00 | 10.80 | 450,000 | 12.60 | 8.33 | — |
| 22 พ.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.00 | 10.80 | 290,000 | 12.72 | 8.26 | — |
| 21 พ.ค. 69 | 11.00 | 10.80 | -0.10 | -0.92% | 11.00 | 10.80 | 390,000 | 12.60 | 8.33 | — |
| 20 พ.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 190,000 | 12.72 | 8.26 | — |
| 19 พ.ค. 69 | 10.80 | 10.90 | +0.20 | +1.87% | 11.00 | 10.80 | 250,000 | 12.72 | 8.26 | — |
| 18 พ.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.90 | 10.70 | 80,000 | 12.48 | 8.41 | — |
| 15 พ.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 11.00 | 10.70 | 320,000 | 12.48 | 8.41 | — |
| 14 พ.ค. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 348,100 | 12.48 | 8.41 | — |
| 13 พ.ค. 69 | 10.50 | 10.80 | +0.30 | +2.86% | 10.80 | 10.50 | 509,200 | 12.60 | 8.33 | — |
| 12 พ.ค. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.80 | 10.40 | 589,700 | 12.28 | 8.57 | — |
| 11 พ.ค. 69 | 10.90 | 10.60 | -0.20 | -1.85% | 10.90 | 10.60 | 289,800 | 12.40 | 8.49 | — |
| 08 พ.ค. 69 | 10.90 | 10.80 | +0.30 | +2.86% | 11.20 | 10.70 | 2,209,500 | 12.63 | 8.33 | — |
| 07 พ.ค. 69 | 10.40 | 10.50 | +0.10 | +0.96% | 10.70 | 10.40 | 671,000 | 12.28 | 8.57 | — |
| 06 พ.ค. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.50 | 10.20 | 322,900 | 12.16 | 8.65 | — |
| 05 พ.ค. 69 | 10.60 | 10.30 | -0.30 | -2.83% | 10.60 | 10.20 | 857,900 | 12.05 | 8.74 | — |
| 30 เม.ย. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.60 | 10.40 | 123,300 | 12.40 | 8.49 | — |
| 29 เม.ย. 69 | 10.40 | 10.60 | +0.10 | +0.95% | 10.70 | 10.40 | 174,600 | 12.40 | 8.49 | — |
| 28 เม.ย. 69 | 10.70 | 10.50 | -0.20 | -1.87% | 10.70 | 10.30 | 638,200 | 12.28 | 8.57 | — |
| 27 เม.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 289,900 | 12.52 | 8.41 | — |
| 24 เม.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 152,600 | 12.52 | 8.41 | — |
| 23 เม.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 140,200 | 12.52 | 8.41 | — |
| 22 เม.ย. 69 | 10.90 | 10.70 | -0.10 | -0.93% | 11.00 | 10.70 | 615,300 | 12.52 | 8.41 | — |
| 21 เม.ย. 69 | 11.00 | 10.80 | -0.10 | -0.92% | 11.00 | 10.80 | 111,000 | 12.63 | 8.33 | — |
| 20 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 158,400 | 12.75 | 8.26 | — |
| 17 เม.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 48,100 | 12.75 | 8.26 | — |
| 10 เม.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 251,300 | 12.75 | 8.26 | — |
| 09 เม.ย. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.20 | 11.00 | 267,700 | 12.87 | 8.18 | — |
| 08 เม.ย. 69 | 11.00 | 11.20 | +0.30 | +2.75% | 11.20 | 11.00 | 387,600 | 13.10 | 8.04 | — |
| 07 เม.ย. 69 | 11.10 | 10.90 | -0.10 | -0.91% | 11.10 | 10.90 | 308,500 | 12.75 | 8.26 | — |
| 03 เม.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 349,900 | 12.87 | 8.18 | — |
| 02 เม.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 104,400 | 12.87 | 8.18 | — |
| 01 เม.ย. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.30 | 11.00 | 786,800 | 12.98 | 8.11 | — |
| 31 มี.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.30 | 11.00 | 382,100 | 12.87 | 8.18 | — |
| 30 มี.ค. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 185,300 | 12.87 | 8.18 | — |
| 27 มี.ค. 69 | 10.90 | 11.10 | +0.10 | +0.91% | 11.20 | 10.90 | 702,300 | 12.98 | 8.11 | — |
| 26 มี.ค. 69 | 10.90 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 327,300 | 12.87 | 8.18 | — |
| 25 มี.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.20 | 10.90 | 633,000 | 12.87 | 8.18 | — |
| 24 มี.ค. 69 | 10.80 | 11.00 | +0.30 | +2.80% | 11.00 | 10.70 | 180,300 | 12.87 | 8.18 | — |
| 23 มี.ค. 69 | 10.90 | 10.70 | -0.30 | -2.73% | 10.90 | 10.60 | 497,800 | 12.52 | 8.41 | — |
| 20 มี.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 400,400 | 12.87 | 8.18 | — |
| 19 มี.ค. 69 | 11.50 | 11.00 | -0.60 | -5.17% | 11.50 | 10.90 | 1,083,500 | 12.87 | 8.18 | — |
| 18 มี.ค. 69 | 11.40 | 11.60 | -0.40 | -3.33% | 11.70 | 11.40 | 1,079,600 | 13.57 | 7.76 | — |
| 17 มี.ค. 69 | 11.60 | 12.00 | +0.50 | +4.35% | 12.00 | 11.50 | 892,100 | 14.04 | 7.50 | — |
| 16 มี.ค. 69 | 11.70 | 11.50 | -0.20 | -1.71% | 11.80 | 11.50 | 1,098,900 | 13.68 | 7.69 | — |
| 13 มี.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.70 | 11.50 | 471,000 | 13.68 | 7.69 | — |
| 12 มี.ค. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.90 | 11.50 | 653,200 | 13.68 | 7.69 | — |
| 11 มี.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 12.00 | 11.70 | 378,800 | 13.80 | 7.63 | — |
| 10 มี.ค. 69 | 11.70 | 11.70 | +0.10 | +0.86% | 11.80 | 11.40 | 603,200 | 13.68 | 7.69 | — |
| 09 มี.ค. 69 | 11.30 | 11.60 | 0.00 | 0.00% | 11.70 | 11.10 | 557,700 | 13.57 | 7.76 | — |
| 06 มี.ค. 69 | 11.40 | 11.60 | 0.00 | 0.00% | 11.70 | 11.40 | 181,500 | 13.57 | 7.76 | — |
| 05 มี.ค. 69 | 12.30 | 11.60 | +0.10 | +0.87% | 12.30 | 11.20 | 783,200 | 13.57 | 7.76 | — |
| 04 มี.ค. 69 | 11.50 | 11.50 | -0.40 | -3.36% | 11.80 | 11.00 | 1,846,100 | 13.45 | 7.83 | — |
| 02 มี.ค. 69 | 12.00 | 11.90 | -1.50 | -11.19% | 13.00 | 11.90 | 2,079,700 | 13.92 | 7.56 | — |
| 27 ก.พ. 69 | 13.50 | 13.40 | 0.00 | 0.00% | 13.50 | 13.20 | 578,300 | 15.67 | 6.72 | — |
| 26 ก.พ. 69 | 13.80 | 13.40 | -0.20 | -1.47% | 13.90 | 13.10 | 907,800 | 15.67 | 6.72 | — |
| 25 ก.พ. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.70 | 13.30 | 756,500 | 16.46 | 5.90 | — |
| 24 ก.พ. 69 | 13.30 | 13.60 | +0.30 | +2.26% | 13.70 | 13.00 | 708,200 | 16.46 | 5.90 | — |
| 23 ก.พ. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.70 | 13.10 | 999,200 | 16.10 | 6.03 | — |
| 20 ก.พ. 69 | 13.70 | 13.40 | -0.10 | -0.74% | 13.90 | 13.10 | 1,651,800 | 16.22 | 5.98 | — |
| 19 ก.พ. 69 | 13.80 | 13.50 | -0.20 | -1.46% | 13.80 | 13.40 | 1,137,600 | 16.34 | 5.94 | — |
| 18 ก.พ. 69 | 12.70 | 13.70 | +1.10 | +8.73% | 14.00 | 12.70 | 2,249,300 | 16.58 | 5.85 | — |
| 17 ก.พ. 69 | 12.40 | 12.60 | +0.20 | +1.61% | 12.60 | 12.20 | 189,000 | 15.25 | 6.36 | — |
| 16 ก.พ. 69 | 12.50 | 12.40 | 0.00 | 0.00% | 12.50 | 12.20 | 273,500 | 15.01 | 6.47 | — |
| 13 ก.พ. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.70 | 12.30 | 292,400 | 15.01 | 6.47 | — |
| 12 ก.พ. 69 | 12.20 | 12.50 | +0.30 | +2.46% | 12.70 | 12.20 | 710,400 | 15.13 | 6.42 | — |
| 11 ก.พ. 69 | 12.40 | 12.20 | -0.20 | -1.61% | 12.50 | 11.90 | 1,441,200 | 14.77 | 6.57 | — |
| 10 ก.พ. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.50 | 12.20 | 705,400 | 15.01 | 6.47 | — |
| 09 ก.พ. 69 | 11.70 | 12.50 | +0.90 | +7.76% | 12.50 | 11.70 | 1,339,200 | 15.13 | 6.42 | — |
| 06 ก.พ. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.80 | 11.50 | 1,217,700 | 14.04 | 6.91 | — |
| 05 ก.พ. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.90 | 11.70 | 655,000 | 14.16 | 6.85 | — |
| 04 ก.พ. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.70 | 356,500 | 14.28 | 6.80 | — |
| 03 ก.พ. 69 | 11.60 | 11.90 | +0.30 | +2.59% | 12.00 | 11.50 | 454,200 | 14.40 | 6.74 | — |
| 02 ก.พ. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.60 | 11.30 | 252,900 | 14.04 | 6.91 | — |
| 30 ม.ค. 69 | 11.50 | 11.60 | 0.00 | 0.00% | 11.60 | 11.40 | 226,900 | 14.04 | 6.91 | — |
| 29 ม.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.60 | 11.40 | 235,400 | 14.04 | 6.91 | — |
| 28 ม.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.50 | 127,100 | 14.04 | 6.91 | — |
| 27 ม.ค. 69 | 11.80 | 11.70 | 0.00 | 0.00% | 11.90 | 11.70 | 210,300 | 14.16 | 6.85 | — |
| 26 ม.ค. 69 | 11.90 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 118,300 | 14.16 | 6.85 | — |
| 23 ม.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.90 | 11.70 | 58,800 | 14.28 | 6.80 | — |
| 22 ม.ค. 69 | 12.00 | 11.80 | -0.40 | -3.28% | 12.10 | 11.80 | 258,500 | 14.28 | 6.80 | — |
| 21 ม.ค. 69 | 12.20 | 12.20 | +0.20 | +1.67% | 12.20 | 11.90 | 192,100 | 14.77 | 6.57 | — |
| 20 ม.ค. 69 | 11.80 | 12.00 | +0.20 | +1.69% | 12.10 | 11.60 | 771,900 | 14.52 | 6.68 | — |
| 19 ม.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 92,900 | 14.28 | 6.80 | — |
| 16 ม.ค. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.80 | 11.50 | 87,800 | 14.16 | 6.85 | — |
| 15 ม.ค. 69 | 11.20 | 11.80 | +0.40 | +3.51% | 11.80 | 10.80 | 758,800 | 14.28 | 6.80 | — |
| 14 ม.ค. 69 | 11.50 | 11.40 | 0.00 | 0.00% | 11.50 | 11.10 | 420,700 | 13.80 | 7.03 | — |
| 13 ม.ค. 69 | 11.90 | 11.40 | -0.40 | -3.39% | 11.90 | 11.20 | 423,300 | 13.80 | 7.03 | — |
| 12 ม.ค. 69 | 12.00 | 11.80 | -0.30 | -2.48% | 12.10 | 11.70 | 212,400 | 14.28 | 6.80 | — |
| 09 ม.ค. 69 | 12.10 | 12.10 | 0.00 | 0.00% | 12.10 | 12.00 | 80,400 | 14.65 | 6.63 | — |
| 08 ม.ค. 69 | 12.30 | 12.10 | -0.30 | -2.42% | 12.30 | 12.00 | 187,700 | 14.65 | 6.63 | — |
| 07 ม.ค. 69 | 12.10 | 12.40 | +0.30 | +2.48% | 12.50 | 12.10 | 321,600 | 15.01 | 6.47 | — |
| 06 ม.ค. 69 | 12.30 | 12.10 | -0.10 | -0.82% | 12.30 | 12.00 | 462,300 | 14.65 | 6.63 | — |
| 05 ม.ค. 69 | 11.90 | 12.20 | +0.50 | +4.27% | 12.30 | 11.80 | 542,400 | 14.77 | 6.57 | — |
| 30 ธ.ค. 68 | 11.60 | 11.70 | +0.10 | +0.86% | 11.80 | 11.50 | 226,100 | 14.16 | 6.85 | — |
| 29 ธ.ค. 68 | 11.10 | 11.60 | +1.00 | +9.43% | 11.80 | 11.10 | 1,032,400 | 14.04 | 6.91 | — |