บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.84
+0.01 (+0.55%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.60
/
สูงสุด
2.22
1.60
2.22
ราคาปัจจุบัน 1.84 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 พ.ย. 69 | 1.83 | 1.83 | +0.01 | +0.55% | 1.85 | 1.82 | 1,822,600 | 4.37 | 8.20 | — |
| 02 พ.ย. 69 | 1.84 | 1.82 | -0.02 | -1.09% | 1.85 | 1.82 | 3,488,700 | 4.35 | 8.24 | — |
| 30 ต.ค. 69 | 1.87 | 1.84 | -0.03 | -1.60% | 1.87 | 1.84 | 4,582,900 | 4.40 | 8.15 | — |
| 29 ต.ค. 69 | 1.87 | 1.87 | -0.01 | -0.53% | 1.88 | 1.85 | 4,508,800 | 4.47 | 8.02 | — |
| 28 ต.ค. 69 | 1.91 | 1.88 | -0.05 | -2.59% | 1.92 | 1.86 | 12,194,100 | 4.49 | 7.98 | — |
| 27 ต.ค. 69 | 1.94 | 1.93 | -0.01 | -0.52% | 1.94 | 1.91 | 4,800,700 | 4.61 | 7.77 | — |
| 26 ต.ค. 69 | 1.94 | 1.94 | -0.01 | -0.51% | 1.94 | 1.92 | 2,652,100 | 4.64 | 7.73 | — |
| 22 ต.ค. 69 | 1.94 | 1.95 | +0.01 | +0.52% | 1.96 | 1.92 | 8,727,000 | 4.66 | 7.69 | — |
| 21 ต.ค. 69 | 1.91 | 1.94 | +0.02 | +1.04% | 1.95 | 1.91 | 2,809,400 | 4.64 | 7.73 | — |
| 20 ต.ค. 69 | 1.94 | 1.92 | -0.02 | -1.03% | 1.95 | 1.91 | 4,810,100 | 4.59 | 7.81 | — |
| 19 ต.ค. 69 | 1.95 | 1.94 | -0.01 | -0.51% | 1.97 | 1.93 | 5,424,800 | 4.64 | 7.73 | — |
| 15 ต.ค. 69 | 1.95 | 1.95 | 0.00 | 0.00% | 1.97 | 1.94 | 3,895,500 | 4.66 | 7.69 | — |
| 14 ต.ค. 69 | 1.96 | 1.95 | -0.01 | -0.51% | 1.97 | 1.94 | 3,070,000 | 4.66 | 7.69 | — |
| 12 ต.ค. 69 | 1.97 | 1.96 | -0.02 | -1.01% | 1.98 | 1.95 | 2,610,300 | 4.68 | 7.65 | — |
| 09 ต.ค. 69 | 1.97 | 1.98 | +0.01 | +0.51% | 1.98 | 1.96 | 3,216,400 | 4.73 | 7.58 | — |
| 08 ต.ค. 69 | 1.99 | 1.97 | -0.02 | -1.01% | 2.00 | 1.96 | 2,681,400 | 4.71 | 7.61 | — |
| 07 ต.ค. 69 | 1.95 | 1.99 | +0.04 | +2.05% | 2.00 | 1.95 | 5,766,200 | 4.76 | 7.54 | — |
| 06 ต.ค. 69 | 1.95 | 1.95 | 0.00 | 0.00% | 1.97 | 1.94 | 1,982,700 | 4.66 | 7.69 | — |
| 05 ต.ค. 69 | 1.97 | 1.95 | -0.02 | -1.02% | 1.98 | 1.94 | 2,229,600 | 4.66 | 7.69 | — |
| 02 ต.ค. 69 | 1.95 | 1.97 | +0.02 | +1.03% | 1.98 | 1.95 | 2,151,600 | 4.71 | 7.61 | — |
| 01 ต.ค. 69 | 1.94 | 1.95 | +0.01 | +0.52% | 1.98 | 1.94 | 3,120,800 | 4.66 | 7.69 | — |
| 30 ก.ย. 69 | 2.00 | 1.94 | -0.06 | -3.00% | 2.02 | 1.94 | 15,339,400 | 4.64 | 7.73 | — |
| 29 ก.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.04 | 2.00 | 4,940,000 | 4.78 | 7.50 | — |
| 28 ก.ย. 69 | 1.99 | 2.00 | 0.00 | 0.00% | 2.04 | 1.99 | 7,332,300 | 4.78 | 7.50 | — |
| 25 ก.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 3,039,900 | 4.78 | 7.50 | — |
| 24 ก.ย. 69 | 2.00 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 1,402,000 | 4.83 | 7.43 | — |
| 23 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 5,634,100 | 4.83 | 7.43 | — |
| 22 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 2,341,300 | 4.83 | 7.43 | — |
| 21 ก.ย. 69 | 2.00 | 2.02 | 0.00 | 0.00% | 2.02 | 1.99 | 5,507,800 | 4.83 | 7.43 | — |
| 18 ก.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 1.99 | 8,987,900 | 4.83 | 7.43 | — |
| 17 ก.ย. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 7,812,100 | 4.78 | 7.50 | — |
| 16 ก.ย. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 3,305,200 | 4.83 | 7.43 | — |
| 15 ก.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.02 | 2,628,500 | 4.88 | 7.35 | — |
| 14 ก.ย. 69 | 2.02 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 4,352,900 | 4.92 | 7.28 | — |
| 11 ก.ย. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 2.00 | 4,121,300 | 4.88 | 7.35 | — |
| 10 ก.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 3,610,800 | 4.88 | 7.35 | — |
| 09 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 3,790,900 | 4.83 | 7.43 | — |
| 08 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 4,868,600 | 4.83 | 7.43 | — |
| 07 ก.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.06 | 2.00 | 10,126,800 | 4.83 | 7.43 | — |
| 04 ก.ย. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 3,060,900 | 4.78 | 7.50 | — |
| 03 ก.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 1.99 | 6,284,500 | 4.83 | 7.43 | — |
| 02 ก.ย. 69 | 1.98 | 2.00 | +0.02 | +1.01% | 2.02 | 1.97 | 10,568,600 | 4.78 | 7.50 | — |
| 01 ก.ย. 69 | 2.02 | 1.98 | -0.04 | -1.98% | 2.04 | 1.97 | 13,419,800 | 4.73 | 7.58 | — |
| 31 ส.ค. 69 | 2.10 | 2.02 | -0.08 | -3.81% | 2.10 | 2.00 | 14,153,800 | 4.83 | 7.43 | — |
| 28 ส.ค. 69 | 2.12 | 2.10 | +0.02 | +0.96% | 2.12 | 2.06 | 4,982,500 | 5.02 | 7.14 | — |
| 27 ส.ค. 69 | 2.04 | 2.08 | -0.04 | -1.89% | 2.10 | 2.04 | 7,180,700 | 4.97 | 7.21 | — |
| 26 ส.ค. 69 | 2.14 | 2.12 | 0.00 | 0.00% | 2.14 | 2.10 | 11,336,900 | 5.07 | 7.08 | — |
| 25 ส.ค. 69 | 2.16 | 2.12 | -0.02 | -0.93% | 2.18 | 2.12 | 8,380,000 | 5.07 | 7.08 | — |
| 24 ส.ค. 69 | 2.18 | 2.14 | -0.04 | -1.83% | 2.22 | 2.14 | 14,090,500 | 5.11 | 7.01 | — |
| 21 ส.ค. 69 | 2.16 | 2.18 | +0.04 | +1.87% | 2.22 | 2.14 | 16,413,800 | 5.21 | 6.88 | — |
| 20 ส.ค. 69 | 2.12 | 2.14 | 0.00 | 0.00% | 2.18 | 2.12 | 9,790,900 | 5.11 | 7.01 | — |
| 19 ส.ค. 69 | 2.14 | 2.14 | +0.02 | +0.94% | 2.16 | 2.10 | 5,088,500 | 5.11 | 7.01 | — |
| 18 ส.ค. 69 | 2.18 | 2.12 | -0.06 | -2.75% | 2.20 | 2.12 | 18,017,700 | 5.07 | 7.08 | — |
| 17 ส.ค. 69 | 2.08 | 2.18 | +0.12 | +5.83% | 2.22 | 2.08 | 23,317,700 | 5.21 | 6.88 | — |
| 14 ส.ค. 69 | 2.08 | 2.06 | 0.00 | 0.00% | 2.10 | 2.02 | 17,635,100 | 4.92 | 7.28 | — |
| 13 ส.ค. 69 | 2.02 | 2.06 | +0.04 | +1.98% | 2.06 | 2.02 | 9,232,300 | 5.72 | 7.28 | — |
| 11 ส.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 3,595,600 | 5.61 | 7.43 | — |
| 10 ส.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 1.99 | 3,821,200 | 5.61 | 7.43 | — |
| 07 ส.ค. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 3,562,600 | 5.55 | 7.50 | — |
| 06 ส.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 2,041,000 | 5.55 | 7.50 | — |
| 05 ส.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 3,563,300 | 5.55 | 7.50 | — |
| 04 ส.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 3,037,100 | 5.55 | 7.50 | — |
| 03 ส.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 4,547,000 | 5.61 | 7.43 | — |
| 31 ก.ค. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 8,968,100 | 5.61 | 7.43 | — |
| 30 ก.ค. 69 | 2.00 | 2.00 | +0.01 | +0.50% | 2.02 | 1.97 | 11,528,300 | 5.55 | 7.50 | — |
| 27 ก.ค. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 2.02 | 1.98 | 17,875,900 | 5.52 | 7.54 | — |
| 24 ก.ค. 69 | 1.98 | 1.99 | -0.01 | -0.50% | 2.00 | 1.96 | 6,732,000 | 5.52 | 7.54 | — |
| 23 ก.ค. 69 | 2.00 | 2.00 | +0.01 | +0.50% | 2.02 | 1.99 | 4,333,300 | 5.55 | 7.50 | — |
| 22 ก.ค. 69 | 2.04 | 1.99 | -0.03 | -1.49% | 2.04 | 1.99 | 9,810,000 | 5.52 | 7.54 | — |
| 21 ก.ค. 69 | 2.00 | 2.02 | +0.03 | +1.51% | 2.06 | 1.98 | 12,164,900 | 5.61 | 7.43 | — |
| 20 ก.ค. 69 | 1.98 | 1.99 | +0.01 | +0.51% | 2.00 | 1.98 | 5,180,300 | 5.52 | 7.54 | — |
| 17 ก.ค. 69 | 2.00 | 1.98 | -0.04 | -1.98% | 2.02 | 1.98 | 8,623,100 | 5.50 | 7.58 | — |
| 16 ก.ค. 69 | 1.96 | 2.02 | +0.09 | +4.66% | 2.02 | 1.96 | 19,865,200 | 5.61 | 7.43 | — |
| 15 ก.ค. 69 | 1.95 | 1.93 | 0.00 | 0.00% | 1.97 | 1.93 | 5,035,000 | 5.36 | 7.77 | — |
| 14 ก.ค. 69 | 1.94 | 1.93 | -0.02 | -1.03% | 1.96 | 1.92 | 5,511,300 | 5.36 | 7.77 | — |
| 13 ก.ค. 69 | 1.95 | 1.95 | -0.01 | -0.51% | 1.97 | 1.93 | 6,775,900 | 5.41 | 7.69 | — |
| 10 ก.ค. 69 | 1.92 | 1.96 | +0.06 | +3.16% | 1.97 | 1.90 | 11,036,000 | 5.44 | 7.65 | — |
| 09 ก.ค. 69 | 1.86 | 1.90 | +0.04 | +2.15% | 1.92 | 1.86 | 6,566,500 | 5.27 | 7.89 | — |
| 08 ก.ค. 69 | 1.91 | 1.86 | -0.06 | -3.13% | 1.92 | 1.84 | 10,640,900 | 5.16 | 8.06 | — |
| 07 ก.ค. 69 | 1.96 | 1.92 | -0.03 | -1.54% | 1.96 | 1.89 | 10,634,100 | 5.33 | 7.81 | — |
| 06 ก.ค. 69 | 1.94 | 1.95 | +0.02 | +1.04% | 1.97 | 1.93 | 8,785,000 | 5.41 | 7.69 | — |
| 03 ก.ค. 69 | 1.89 | 1.93 | +0.05 | +2.66% | 1.94 | 1.88 | 10,760,800 | 5.36 | 7.77 | — |
| 02 ก.ค. 69 | 1.85 | 1.88 | +0.03 | +1.62% | 1.89 | 1.84 | 7,045,000 | 5.22 | 7.98 | — |
| 01 ก.ค. 69 | 1.85 | 1.85 | +0.02 | +1.09% | 1.86 | 1.84 | 2,625,400 | 5.14 | 8.11 | — |
| 30 มิ.ย. 69 | 1.84 | 1.83 | -0.01 | -0.54% | 1.87 | 1.83 | 8,451,000 | 5.08 | 8.20 | — |
| 29 มิ.ย. 69 | 1.82 | 1.84 | +0.03 | +1.66% | 1.85 | 1.81 | 4,030,100 | 5.11 | 8.15 | — |
| 26 มิ.ย. 69 | 1.79 | 1.81 | +0.02 | +1.12% | 1.82 | 1.79 | 4,071,100 | 5.02 | 8.29 | — |
| 25 มิ.ย. 69 | 1.79 | 1.79 | -0.01 | -0.56% | 1.81 | 1.78 | 2,684,900 | 4.97 | 8.38 | — |
| 24 มิ.ย. 69 | 1.79 | 1.80 | +0.02 | +1.12% | 1.80 | 1.77 | 2,397,300 | 5.00 | 8.33 | — |
| 23 มิ.ย. 69 | 1.81 | 1.78 | -0.03 | -1.66% | 1.81 | 1.78 | 3,005,000 | 4.94 | 8.43 | — |
| 22 มิ.ย. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.82 | 1.78 | 4,184,700 | 5.02 | 8.29 | — |
| 19 มิ.ย. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.80 | 1.78 | 2,344,500 | 5.00 | 8.33 | — |
| 18 มิ.ย. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.81 | 1.79 | 1,838,700 | 4.97 | 8.38 | — |
| 17 มิ.ย. 69 | 1.76 | 1.80 | +0.05 | +2.86% | 1.81 | 1.76 | 7,869,700 | 5.00 | 8.33 | — |
| 16 มิ.ย. 69 | 1.78 | 1.75 | -0.01 | -0.57% | 1.78 | 1.73 | 9,300,000 | 4.86 | 8.57 | — |
| 15 มิ.ย. 69 | 1.79 | 1.76 | -0.01 | -0.56% | 1.80 | 1.76 | 1,810,000 | 4.89 | 8.52 | — |
| 12 มิ.ย. 69 | 1.74 | 1.77 | +0.02 | +1.14% | 1.78 | 1.74 | 3,640,000 | 4.91 | 8.47 | — |
| 11 มิ.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.75 | 1,800,000 | 4.86 | 8.57 | — |
| 10 มิ.ย. 69 | 1.77 | 1.76 | -0.02 | -1.12% | 1.77 | 1.75 | 7,980,000 | 4.89 | 8.52 | — |
| 09 มิ.ย. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.81 | 1.78 | 3,340,000 | 4.94 | 8.43 | — |
| 08 มิ.ย. 69 | 1.81 | 1.79 | -0.02 | -1.10% | 1.81 | 1.79 | 6,610,000 | 4.97 | 8.38 | — |
| 05 มิ.ย. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.83 | 1.81 | 2,850,000 | 5.02 | 8.29 | — |
| 04 มิ.ย. 69 | 1.83 | 1.81 | -0.01 | -0.55% | 1.83 | 1.81 | 5,530,000 | 5.02 | 8.29 | — |
| 02 มิ.ย. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.84 | 1.82 | 4,390,000 | 5.05 | 8.24 | — |
| 29 พ.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.81 | 4,310,000 | 5.08 | 8.20 | — |
| 28 พ.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.81 | 4,990,000 | 5.05 | 8.24 | — |
| 27 พ.ค. 69 | 1.85 | 1.83 | -0.02 | -1.08% | 1.86 | 1.82 | 7,020,000 | 5.08 | 8.20 | — |
| 26 พ.ค. 69 | 1.87 | 1.85 | -0.03 | -1.60% | 1.88 | 1.85 | 4,250,000 | 5.14 | 8.11 | — |
| 25 พ.ค. 69 | 1.83 | 1.88 | +0.06 | +3.30% | 1.89 | 1.83 | 5,490,000 | 5.22 | 7.98 | — |
| 22 พ.ค. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.84 | 1.82 | 2,330,000 | 5.05 | 8.24 | — |
| 21 พ.ค. 69 | 1.83 | 1.82 | 0.00 | 0.00% | 1.84 | 1.82 | 1,590,000 | 5.05 | 8.24 | — |
| 20 พ.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 1,750,000 | 5.05 | 8.24 | — |
| 19 พ.ค. 69 | 1.81 | 1.82 | +0.01 | +0.55% | 1.83 | 1.81 | 3,860,000 | 5.05 | 8.24 | — |
| 18 พ.ค. 69 | 1.84 | 1.81 | -0.03 | -1.63% | 1.84 | 1.81 | 3,920,000 | 5.02 | 8.29 | — |
| 15 พ.ค. 69 | 1.85 | 1.84 | -0.02 | -1.08% | 1.86 | 1.83 | 5,360,000 | 5.11 | 8.15 | — |
| 14 พ.ค. 69 | 1.84 | 1.86 | +0.02 | +1.09% | 1.87 | 1.84 | 4,964,800 | 5.19 | 8.06 | — |
| 13 พ.ค. 69 | 1.86 | 1.84 | -0.01 | -0.54% | 1.87 | 1.84 | 4,402,100 | 5.13 | 8.15 | — |
| 12 พ.ค. 69 | 1.87 | 1.85 | -0.02 | -1.07% | 1.87 | 1.85 | 3,314,300 | 5.16 | 8.11 | — |
| 11 พ.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.88 | 1.85 | 4,953,500 | 5.22 | 8.02 | — |
| 08 พ.ค. 69 | 1.89 | 1.87 | -0.04 | -2.09% | 1.91 | 1.85 | 14,552,400 | 5.22 | 8.02 | — |
| 07 พ.ค. 69 | 1.89 | 1.91 | -0.09 | -4.50% | 1.92 | 1.88 | 11,708,700 | 5.33 | 7.85 | — |
| 06 พ.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 14,688,800 | 5.58 | 7.50 | — |
| 05 พ.ค. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 6,003,000 | 5.58 | 7.50 | — |
| 30 เม.ย. 69 | 1.99 | 2.00 | +0.02 | +1.01% | 2.00 | 1.97 | 9,530,300 | 5.58 | 7.50 | — |
| 29 เม.ย. 69 | 1.98 | 1.98 | -0.01 | -0.50% | 1.99 | 1.97 | 3,066,200 | 5.53 | 7.58 | — |
| 28 เม.ย. 69 | 1.99 | 1.99 | +0.01 | +0.51% | 1.99 | 1.96 | 3,492,000 | 5.55 | 7.54 | — |
| 27 เม.ย. 69 | 1.97 | 1.98 | 0.00 | 0.00% | 1.98 | 1.96 | 4,540,500 | 5.53 | 7.58 | — |
| 24 เม.ย. 69 | 1.97 | 1.98 | 0.00 | 0.00% | 1.98 | 1.96 | 3,114,400 | 5.53 | 7.58 | — |
| 23 เม.ย. 69 | 1.99 | 1.98 | -0.02 | -1.00% | 1.99 | 1.96 | 5,246,500 | 5.53 | 7.58 | — |
| 22 เม.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.98 | 7,264,200 | 5.58 | 7.50 | — |
| 21 เม.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 3,194,700 | 5.64 | 7.43 | — |
| 20 เม.ย. 69 | 1.99 | 2.00 | +0.01 | +0.50% | 2.00 | 1.97 | 3,821,600 | 5.58 | 7.50 | — |
| 17 เม.ย. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.02 | 1.97 | 9,353,800 | 5.55 | 7.54 | — |
| 10 เม.ย. 69 | 1.97 | 1.97 | 0.00 | 0.00% | 1.99 | 1.96 | 2,805,700 | 5.50 | 7.61 | — |
| 09 เม.ย. 69 | 1.99 | 1.97 | -0.03 | -1.50% | 2.00 | 1.96 | 4,906,800 | 5.50 | 7.61 | — |
| 08 เม.ย. 69 | 1.99 | 2.00 | +0.04 | +2.04% | 2.02 | 1.98 | 7,941,800 | 5.58 | 7.50 | — |
| 07 เม.ย. 69 | 1.98 | 1.96 | -0.02 | -1.01% | 1.98 | 1.92 | 10,967,300 | 5.47 | 7.65 | — |
| 03 เม.ย. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 1.99 | 1.96 | 2,988,900 | 5.53 | 7.58 | — |
| 02 เม.ย. 69 | 1.99 | 1.98 | -0.04 | -1.98% | 2.02 | 1.98 | 5,710,300 | 5.53 | 7.58 | — |
| 01 เม.ย. 69 | 1.96 | 2.02 | +0.07 | +3.59% | 2.02 | 1.96 | 10,835,700 | 5.64 | 7.43 | — |
| 31 มี.ค. 69 | 1.95 | 1.95 | 0.00 | 0.00% | 1.97 | 1.91 | 12,125,200 | 5.44 | 7.69 | — |
| 30 มี.ค. 69 | 1.96 | 1.95 | -0.01 | -0.51% | 1.97 | 1.94 | 2,591,600 | 5.44 | 7.69 | — |
| 27 มี.ค. 69 | 1.95 | 1.96 | +0.02 | +1.03% | 1.97 | 1.94 | 2,201,600 | 5.47 | 7.65 | — |
| 26 มี.ค. 69 | 1.95 | 1.94 | -0.02 | -1.02% | 1.96 | 1.93 | 4,041,300 | 5.41 | 7.73 | — |
| 25 มี.ค. 69 | 1.96 | 1.96 | +0.03 | +1.55% | 1.97 | 1.94 | 2,670,100 | 5.47 | 7.65 | — |
| 24 มี.ค. 69 | 1.93 | 1.93 | 0.00 | 0.00% | 1.96 | 1.92 | 3,916,000 | 5.39 | 7.77 | — |
| 23 มี.ค. 69 | 1.96 | 1.93 | -0.04 | -2.03% | 1.97 | 1.90 | 10,519,200 | 5.39 | 7.77 | — |
| 20 มี.ค. 69 | 1.94 | 1.97 | +0.03 | +1.55% | 2.00 | 1.93 | 7,400,100 | 5.50 | 7.61 | — |
| 19 มี.ค. 69 | 1.96 | 1.94 | -0.05 | -2.51% | 1.98 | 1.93 | 10,576,200 | 5.41 | 7.73 | — |
| 18 มี.ค. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.00 | 1.97 | 6,105,600 | 5.55 | 7.54 | — |
| 17 มี.ค. 69 | 1.94 | 2.00 | +0.05 | +2.56% | 2.02 | 1.93 | 11,843,000 | 5.58 | 7.50 | — |
| 16 มี.ค. 69 | 1.95 | 1.95 | 0.00 | 0.00% | 1.97 | 1.91 | 6,375,300 | 5.44 | 7.69 | — |
| 13 มี.ค. 69 | 1.98 | 1.95 | -0.02 | -1.02% | 1.99 | 1.95 | 6,491,400 | 5.44 | 7.69 | — |
| 12 มี.ค. 69 | 1.97 | 1.97 | +0.01 | +0.51% | 1.99 | 1.95 | 9,082,300 | 5.50 | 7.61 | — |
| 11 มี.ค. 69 | 1.99 | 1.96 | -0.01 | -0.51% | 2.02 | 1.96 | 6,864,800 | 5.47 | 7.65 | — |
| 10 มี.ค. 69 | 1.97 | 1.97 | +0.03 | +1.55% | 2.00 | 1.96 | 8,090,700 | 5.50 | 7.61 | — |
| 09 มี.ค. 69 | 1.84 | 1.94 | +0.02 | +1.04% | 1.95 | 1.83 | 8,644,000 | 5.41 | 7.73 | — |
| 06 มี.ค. 69 | 1.90 | 1.92 | -0.02 | -1.03% | 1.93 | 1.88 | 7,775,500 | 5.36 | 7.81 | — |
| 05 มี.ค. 69 | 1.92 | 1.94 | +0.08 | +4.30% | 1.95 | 1.88 | 18,521,400 | 5.41 | 7.73 | — |
| 04 มี.ค. 69 | 1.85 | 1.86 | -0.09 | -4.62% | 1.90 | 1.81 | 19,329,300 | 5.19 | 8.06 | — |
| 02 มี.ค. 69 | 1.98 | 1.95 | -0.09 | -4.41% | 2.04 | 1.95 | 21,236,700 | 5.44 | 7.69 | — |
| 27 ก.พ. 69 | 2.08 | 2.04 | -0.04 | -1.92% | 2.10 | 2.04 | 6,782,900 | 5.69 | 7.35 | — |
| 26 ก.พ. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.12 | 2.06 | 8,810,000 | 5.80 | 7.21 | — |
| 25 ก.พ. 69 | 2.10 | 2.10 | +0.02 | +0.96% | 2.16 | 2.08 | 14,844,700 | 5.86 | 7.14 | — |
| 24 ก.พ. 69 | 1.99 | 2.08 | +0.08 | +4.00% | 2.08 | 1.98 | 9,956,300 | 6.32 | 7.69 | — |
| 23 ก.พ. 69 | 2.06 | 2.00 | -0.04 | -1.96% | 2.08 | 1.97 | 22,700,400 | 6.08 | 8.00 | — |
| 20 ก.พ. 69 | 2.08 | 2.04 | -0.04 | -1.92% | 2.10 | 2.00 | 26,591,300 | 6.20 | 7.84 | — |
| 19 ก.พ. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.12 | 2.06 | 19,272,800 | 6.32 | 7.69 | — |
| 18 ก.พ. 69 | 1.98 | 2.06 | +0.08 | +4.04% | 2.08 | 1.98 | 20,596,700 | 6.26 | 7.77 | — |
| 17 ก.พ. 69 | 1.95 | 1.98 | +0.03 | +1.54% | 1.99 | 1.92 | 30,558,800 | 6.02 | 8.08 | — |
| 16 ก.พ. 69 | 1.90 | 1.95 | +0.06 | +3.17% | 1.95 | 1.90 | 25,193,100 | 5.93 | 8.21 | — |
| 13 ก.พ. 69 | 1.90 | 1.89 | -0.02 | -1.05% | 1.91 | 1.87 | 25,102,600 | 5.75 | 8.47 | — |
| 12 ก.พ. 69 | 1.82 | 1.91 | +0.09 | +4.95% | 1.92 | 1.82 | 18,950,000 | 5.81 | 8.38 | — |
| 11 ก.พ. 69 | 1.84 | 1.82 | -0.01 | -0.55% | 1.84 | 1.82 | 18,031,700 | 5.53 | 8.79 | — |
| 10 ก.พ. 69 | 1.82 | 1.83 | +0.02 | +1.10% | 1.85 | 1.81 | 11,407,900 | 5.56 | 8.74 | — |
| 09 ก.พ. 69 | 1.76 | 1.81 | +0.05 | +2.84% | 1.84 | 1.75 | 19,961,100 | 5.50 | 8.84 | — |
| 06 ก.พ. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.78 | 1.74 | 12,950,500 | 5.35 | 9.09 | — |
| 05 ก.พ. 69 | 1.70 | 1.77 | +0.07 | +4.12% | 1.77 | 1.70 | 16,716,300 | 5.38 | 9.04 | — |
| 04 ก.พ. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.69 | 14,929,300 | 5.17 | 9.41 | — |
| 03 ก.พ. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.73 | 1.70 | 9,664,400 | 5.17 | 9.41 | — |
| 02 ก.พ. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.69 | 4,124,000 | 5.17 | 9.41 | — |
| 30 ม.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.69 | 3,769,100 | 5.20 | 9.36 | — |
| 29 ม.ค. 69 | 1.72 | 1.70 | -0.02 | -1.16% | 1.72 | 1.69 | 8,490,200 | 5.17 | 9.41 | — |
| 28 ม.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.73 | 1.70 | 10,331,900 | 5.23 | 9.30 | — |
| 27 ม.ค. 69 | 1.71 | 1.72 | +0.02 | +1.18% | 1.73 | 1.69 | 23,941,000 | 5.23 | 9.30 | — |
| 26 ม.ค. 69 | 1.73 | 1.70 | -0.03 | -1.73% | 1.73 | 1.69 | 8,850,000 | 5.17 | 9.41 | — |
| 23 ม.ค. 69 | 1.75 | 1.73 | 0.00 | 0.00% | 1.75 | 1.72 | 5,193,200 | 5.26 | 9.25 | — |
| 22 ม.ค. 69 | 1.78 | 1.73 | -0.04 | -2.26% | 1.80 | 1.72 | 16,413,800 | 5.26 | 9.25 | — |
| 21 ม.ค. 69 | 1.76 | 1.77 | +0.03 | +1.72% | 1.78 | 1.75 | 16,752,600 | 5.38 | 9.04 | — |
| 20 ม.ค. 69 | 1.71 | 1.74 | +0.03 | +1.75% | 1.80 | 1.71 | 18,848,600 | 5.29 | 9.20 | — |
| 19 ม.ค. 69 | 1.67 | 1.71 | +0.04 | +2.40% | 1.71 | 1.67 | 4,615,500 | 5.20 | 9.36 | — |
| 16 ม.ค. 69 | 1.64 | 1.67 | +0.02 | +1.21% | 1.68 | 1.62 | 7,521,400 | 5.08 | 9.58 | — |
| 15 ม.ค. 69 | 1.62 | 1.65 | +0.03 | +1.85% | 1.66 | 1.60 | 6,673,000 | 5.02 | 9.70 | — |
| 14 ม.ค. 69 | 1.65 | 1.62 | -0.03 | -1.82% | 1.65 | 1.62 | 4,532,400 | 4.93 | 9.88 | — |
| 13 ม.ค. 69 | 1.72 | 1.65 | -0.06 | -3.51% | 1.72 | 1.64 | 10,774,500 | 5.02 | 9.70 | — |
| 12 ม.ค. 69 | 1.73 | 1.71 | -0.01 | -0.58% | 1.73 | 1.71 | 5,705,900 | 5.20 | 9.36 | — |
| 09 ม.ค. 69 | 1.72 | 1.72 | +0.01 | +0.58% | 1.73 | 1.71 | 5,468,600 | 5.23 | 9.30 | — |
| 08 ม.ค. 69 | 1.73 | 1.71 | -0.03 | -1.72% | 1.74 | 1.71 | 4,028,900 | 5.20 | 9.36 | — |