บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.80
+0.05 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.54
/
สูงสุด
2.16
1.54
2.16
ราคาปัจจุบัน 1.80 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 1.78 | 1.75 | -0.01 | -0.57% | 1.78 | 1.73 | 9 | 4.86 | 8.57 | — |
| 15 มิ.ย. 69 | 1.79 | 1.76 | -0.01 | -0.56% | 1.80 | 1.76 | 1 | 4.89 | 8.52 | — |
| 12 มิ.ย. 69 | 1.74 | 1.77 | +0.02 | +1.14% | 1.78 | 1.74 | 3 | 4.91 | 8.47 | — |
| 11 มิ.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.75 | 1 | 4.86 | 8.57 | — |
| 10 มิ.ย. 69 | 1.77 | 1.76 | -0.02 | -1.12% | 1.77 | 1.75 | 7 | 4.89 | 8.52 | — |
| 09 มิ.ย. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.81 | 1.78 | 3 | 4.94 | 8.43 | — |
| 08 มิ.ย. 69 | 1.81 | 1.79 | -0.02 | -1.10% | 1.81 | 1.79 | 6 | 4.97 | 8.38 | — |
| 05 มิ.ย. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.83 | 1.81 | 2 | 5.02 | 8.29 | — |
| 04 มิ.ย. 69 | 1.83 | 1.81 | -0.01 | -0.55% | 1.83 | 1.81 | 5 | 5.02 | 8.29 | — |
| 02 มิ.ย. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.84 | 1.82 | 4 | 5.05 | 8.24 | — |
| 29 พ.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.81 | 4 | 5.08 | 8.20 | — |
| 28 พ.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.81 | 4 | 5.05 | 8.24 | — |
| 27 พ.ค. 69 | 1.85 | 1.83 | -0.02 | -1.08% | 1.86 | 1.82 | 7 | 5.08 | 8.20 | — |
| 26 พ.ค. 69 | 1.87 | 1.85 | -0.03 | -1.60% | 1.88 | 1.85 | 4 | 5.14 | 8.11 | — |
| 25 พ.ค. 69 | 1.83 | 1.88 | +0.06 | +3.30% | 1.89 | 1.83 | 5 | 5.22 | 7.98 | — |
| 22 พ.ค. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.84 | 1.82 | 2 | 5.05 | 8.24 | — |
| 21 พ.ค. 69 | 1.83 | 1.82 | 0.00 | 0.00% | 1.84 | 1.82 | 1 | 5.05 | 8.24 | — |
| 20 พ.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 1 | 5.05 | 8.24 | — |
| 19 พ.ค. 69 | 1.81 | 1.82 | +0.01 | +0.55% | 1.83 | 1.81 | 3 | 5.05 | 8.24 | — |
| 18 พ.ค. 69 | 1.84 | 1.81 | -0.03 | -1.63% | 1.84 | 1.81 | 3 | 5.02 | 8.29 | — |
| 15 พ.ค. 69 | 1.85 | 1.84 | -0.02 | -1.08% | 1.86 | 1.83 | 5 | 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 | — |
| 07 ม.ค. 69 | 1.75 | 1.74 | +0.01 | +0.58% | 1.75 | 1.73 | 2,972,000 | 5.29 | 9.20 | — |
| 06 ม.ค. 69 | 1.72 | 1.73 | +0.02 | +1.17% | 1.75 | 1.72 | 4,917,400 | 5.26 | 9.25 | — |
| 05 ม.ค. 69 | 1.69 | 1.71 | +0.02 | +1.18% | 1.74 | 1.69 | 5,424,300 | 5.20 | 9.36 | — |
| 30 ธ.ค. 68 | 1.73 | 1.69 | -0.03 | -1.74% | 1.73 | 1.68 | 5,230,600 | 5.14 | 9.47 | — |
| 29 ธ.ค. 68 | 1.69 | 1.72 | +0.03 | +1.78% | 1.72 | 1.69 | 5,375,100 | 5.23 | 9.30 | — |
| 26 ธ.ค. 68 | 1.71 | 1.69 | -0.02 | -1.17% | 1.71 | 1.67 | 4,107,200 | 5.14 | 9.47 | — |
| 25 ธ.ค. 68 | 1.73 | 1.71 | -0.02 | -1.16% | 1.73 | 1.68 | 4,529,200 | 5.20 | 9.36 | — |
| 24 ธ.ค. 68 | 1.73 | 1.73 | +0.01 | +0.58% | 1.73 | 1.69 | 3,372,900 | 5.26 | 9.25 | — |
| 23 ธ.ค. 68 | 1.70 | 1.72 | +0.03 | +1.78% | 1.73 | 1.70 | 4,999,500 | 5.23 | 9.30 | — |
| 22 ธ.ค. 68 | 1.68 | 1.69 | +0.02 | +1.20% | 1.71 | 1.67 | 5,449,000 | 5.14 | 9.47 | — |
| 19 ธ.ค. 68 | 1.64 | 1.67 | +0.03 | +1.83% | 1.67 | 1.64 | 1,923,300 | 5.08 | 9.58 | — |
| 18 ธ.ค. 68 | 1.65 | 1.64 | -0.01 | -0.61% | 1.65 | 1.62 | 3,522,800 | 4.99 | 9.76 | — |
| 17 ธ.ค. 68 | 1.67 | 1.65 | -0.03 | -1.79% | 1.69 | 1.63 | 3,470,700 | 5.02 | 9.70 | — |
| 16 ธ.ค. 68 | 1.70 | 1.68 | -0.01 | -0.59% | 1.70 | 1.67 | 1,398,200 | 5.11 | 9.52 | — |
| 15 ธ.ค. 68 | 1.65 | 1.69 | +0.04 | +2.42% | 1.70 | 1.65 | 8,187,400 | 5.14 | 9.47 | — |
| 12 ธ.ค. 68 | 1.58 | 1.65 | +0.08 | +5.10% | 1.65 | 1.58 | 13,343,800 | 5.02 | 9.70 | — |
| 11 ธ.ค. 68 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.56 | 1,682,300 | 4.77 | 10.19 | — |
| 09 ธ.ค. 68 | 1.56 | 1.56 | +0.01 | +0.65% | 1.56 | 1.55 | 2,835,300 | 4.74 | 10.26 | — |
| 08 ธ.ค. 68 | 1.57 | 1.55 | -0.03 | -1.90% | 1.57 | 1.54 | 5,445,900 | 4.71 | 10.32 | — |
| 04 ธ.ค. 68 | 1.60 | 1.58 | -0.02 | -1.25% | 1.61 | 1.57 | 2,434,200 | 4.80 | 10.13 | — |
| 03 ธ.ค. 68 | 1.58 | 1.60 | +0.02 | +1.27% | 1.61 | 1.58 | 4,696,900 | 4.86 | 10.00 | — |
| 02 ธ.ค. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 2,646,300 | 4.80 | 10.13 | — |
| 01 ธ.ค. 68 | 1.57 | 1.58 | +0.01 | +0.64% | 1.58 | 1.55 | 3,788,400 | 4.80 | 10.13 | — |
| 28 พ.ย. 68 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.56 | 3,698,800 | 4.77 | 10.19 | — |
| 27 พ.ย. 68 | 1.56 | 1.56 | +0.01 | +0.65% | 1.57 | 1.55 | 2,388,000 | 4.74 | 10.26 | — |
| 26 พ.ย. 68 | 1.58 | 1.55 | -0.02 | -1.27% | 1.59 | 1.55 | 5,396,900 | 4.71 | 10.32 | — |
| 25 พ.ย. 68 | 1.57 | 1.57 | +0.02 | +1.29% | 1.58 | 1.56 | 3,064,900 | 4.77 | 10.19 | — |
| 24 พ.ย. 68 | 1.57 | 1.55 | -0.01 | -0.64% | 1.59 | 1.55 | 2,259,200 | 4.71 | 10.32 | — |
| 21 พ.ย. 68 | 1.59 | 1.56 | -0.02 | -1.27% | 1.59 | 1.54 | 5,777,800 | 4.74 | 10.26 | — |
| 20 พ.ย. 68 | 1.60 | 1.58 | -0.01 | -0.63% | 1.61 | 1.58 | 3,018,000 | 4.80 | 10.13 | — |
| 19 พ.ย. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.58 | 5,060,000 | 4.83 | 10.06 | — |
| 18 พ.ย. 68 | 1.59 | 1.59 | -0.02 | -1.24% | 1.60 | 1.58 | 2,435,600 | 4.83 | 10.06 | — |
| 17 พ.ย. 68 | 1.63 | 1.61 | -0.01 | -0.62% | 1.63 | 1.56 | 4,535,400 | 4.89 | 9.94 | — |
| 14 พ.ย. 68 | 1.64 | 1.62 | 0.00 | 0.00% | 1.65 | 1.61 | 3,028,000 | 4.93 | 9.88 | — |
| 13 พ.ย. 68 | 1.63 | 1.62 | +0.02 | +1.25% | 1.64 | 1.61 | 1,668,400 | 4.55 | 9.88 | — |
| 12 พ.ย. 68 | 1.67 | 1.60 | -0.08 | -4.76% | 1.68 | 1.60 | 8,317,400 | 4.49 | 10.00 | — |
| 11 พ.ย. 68 | 1.67 | 1.68 | +0.02 | +1.20% | 1.68 | 1.66 | 665,900 | 4.72 | 9.52 | — |
| 10 พ.ย. 68 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.65 | 1,683,100 | 4.66 | 9.64 | — |
| 07 พ.ย. 68 | 1.66 | 1.67 | 0.00 | 0.00% | 1.68 | 1.65 | 389,600 | 4.69 | 9.58 | — |
| 06 พ.ย. 68 | 1.65 | 1.67 | +0.02 | +1.21% | 1.67 | 1.64 | 1,204,900 | 4.69 | 9.58 | — |
| 05 พ.ย. 68 | 1.66 | 1.65 | -0.01 | -0.60% | 1.67 | 1.64 | 1,431,000 | 4.63 | 9.70 | — |
| 04 พ.ย. 68 | 1.67 | 1.66 | -0.01 | -0.60% | 1.69 | 1.66 | 1,991,700 | 4.66 | 9.64 | — |
| 03 พ.ย. 68 | 1.70 | 1.67 | -0.03 | -1.76% | 1.70 | 1.66 | 3,209,700 | 4.69 | 9.58 | — |
| 31 ต.ค. 68 | 1.68 | 1.70 | +0.03 | +1.80% | 1.70 | 1.66 | 1,682,100 | 4.78 | 9.41 | — |
| 30 ต.ค. 68 | 1.65 | 1.67 | +0.02 | +1.21% | 1.69 | 1.65 | 2,504,300 | 4.69 | 9.58 | — |
| 29 ต.ค. 68 | 1.66 | 1.65 | -0.01 | -0.60% | 1.67 | 1.65 | 3,663,500 | 4.63 | 9.70 | — |
| 28 ต.ค. 68 | 1.72 | 1.66 | -0.04 | -2.35% | 1.72 | 1.64 | 10,408,600 | 4.66 | 9.64 | — |
| 27 ต.ค. 68 | 1.72 | 1.70 | 0.00 | 0.00% | 1.73 | 1.69 | 2,112,400 | 4.78 | 9.41 | — |
| 24 ต.ค. 68 | 1.73 | 1.70 | -0.01 | -0.58% | 1.73 | 1.69 | 4,473,900 | 4.78 | 9.41 | — |
| 22 ต.ค. 68 | 1.72 | 1.71 | -0.01 | -0.58% | 1.73 | 1.68 | 6,963,100 | 4.80 | 9.36 | — |
| 21 ต.ค. 68 | 1.73 | 1.72 | -0.01 | -0.58% | 1.74 | 1.71 | 1,309,000 | 4.83 | 9.30 | — |
| 20 ต.ค. 68 | 1.70 | 1.73 | +0.04 | +2.37% | 1.74 | 1.68 | 6,378,700 | 4.86 | 9.25 | — |
| 17 ต.ค. 68 | 1.77 | 1.69 | -0.09 | -5.06% | 1.80 | 1.65 | 14,136,300 | 4.75 | 9.47 | — |
| 16 ต.ค. 68 | 1.79 | 1.78 | +0.04 | +2.30% | 1.80 | 1.77 | 3,149,900 | 5.00 | 8.99 | — |
| 15 ต.ค. 68 | 1.86 | 1.74 | -0.11 | -5.95% | 1.86 | 1.74 | 20,877,600 | 4.89 | 9.20 | — |
| 14 ต.ค. 68 | 1.88 | 1.85 | -0.02 | -1.07% | 1.88 | 1.85 | 1,436,300 | 5.20 | 8.65 | — |
| 10 ต.ค. 68 | 1.88 | 1.87 | -0.01 | -0.53% | 1.89 | 1.86 | 924,500 | 5.25 | 8.56 | — |
| 09 ต.ค. 68 | 1.87 | 1.88 | +0.01 | +0.53% | 1.88 | 1.84 | 3,213,100 | 5.28 | 8.51 | — |
| 08 ต.ค. 68 | 1.86 | 1.87 | +0.02 | +1.08% | 1.89 | 1.86 | 2,010,700 | 5.25 | 8.56 | — |
| 07 ต.ค. 68 | 1.84 | 1.85 | +0.01 | +0.54% | 1.88 | 1.84 | 3,477,800 | 5.20 | 8.65 | — |
| 06 ต.ค. 68 | 1.86 | 1.84 | -0.03 | -1.60% | 1.86 | 1.83 | 3,969,600 | 5.17 | 8.70 | — |
| 03 ต.ค. 68 | 1.93 | 1.87 | -0.03 | -1.58% | 1.93 | 1.86 | 6,358,400 | 5.25 | 8.56 | — |
| 02 ต.ค. 68 | 1.89 | 1.90 | 0.00 | 0.00% | 1.92 | 1.89 | 3,207,500 | 5.34 | 8.42 | — |
| 01 ต.ค. 68 | 1.93 | 1.90 | -0.05 | -2.56% | 1.94 | 1.89 | 3,163,000 | 5.34 | 8.42 | — |
| 30 ก.ย. 68 | 1.95 | 1.95 | 0.00 | 0.00% | 1.96 | 1.93 | 2,785,600 | 5.48 | 8.21 | — |
| 29 ก.ย. 68 | 1.96 | 1.95 | -0.01 | -0.51% | 1.98 | 1.94 | 1,758,200 | 5.48 | 8.21 | — |
| 26 ก.ย. 68 | 1.94 | 1.96 | +0.01 | +0.51% | 1.97 | 1.94 | 1,776,600 | 5.51 | 8.16 | — |
| 25 ก.ย. 68 | 1.93 | 1.95 | +0.02 | +1.04% | 1.97 | 1.93 | 4,394,500 | 5.48 | 8.21 | — |
| 24 ก.ย. 68 | 1.90 | 1.93 | +0.03 | +1.58% | 1.94 | 1.90 | 2,598,600 | 5.42 | 8.29 | — |
| 23 ก.ย. 68 | 1.96 | 1.90 | -0.06 | -3.06% | 1.97 | 1.90 | 4,007,400 | 5.34 | 8.42 | — |
| 22 ก.ย. 68 | 2.04 | 1.96 | -0.08 | -3.92% | 2.04 | 1.96 | 5,069,800 | 5.51 | 8.16 | — |
| 19 ก.ย. 68 | 2.02 | 2.04 | 0.00 | 0.00% | 2.04 | 2.00 | 3,156,300 | 5.73 | 7.84 | — |
| 18 ก.ย. 68 | 2.08 | 2.04 | -0.04 | -1.92% | 2.08 | 1.99 | 7,066,500 | 5.73 | 7.84 | — |
| 17 ก.ย. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.00 | 14,034,800 | 5.84 | 7.69 | — |
| 16 ก.ย. 68 | 2.00 | 2.10 | +0.12 | +6.06% | 2.12 | 1.99 | 13,831,200 | 5.90 | 7.62 | — |
| 15 ก.ย. 68 | 1.93 | 1.98 | +0.06 | +3.13% | 2.00 | 1.92 | 11,537,100 | 5.56 | 8.08 | — |
| 12 ก.ย. 68 | 1.86 | 1.92 | +0.06 | +3.23% | 1.93 | 1.86 | 9,055,100 | 5.39 | 8.33 | — |
| 11 ก.ย. 68 | 1.85 | 1.86 | +0.01 | +0.54% | 1.88 | 1.83 | 2,720,200 | 5.22 | 8.60 | — |
| 10 ก.ย. 68 | 1.87 | 1.85 | -0.04 | -2.12% | 1.88 | 1.82 | 9,178,100 | 5.20 | 8.65 | — |
| 09 ก.ย. 68 | 1.82 | 1.89 | +0.10 | +5.59% | 1.89 | 1.80 | 12,044,200 | 5.31 | 8.47 | — |
| 08 ก.ย. 68 | 1.80 | 1.79 | -0.03 | -1.65% | 1.82 | 1.79 | 3,227,100 | 5.03 | 8.94 | — |
| 05 ก.ย. 68 | 1.81 | 1.82 | +0.01 | +0.55% | 1.82 | 1.79 | 4,365,000 | 5.11 | 8.79 | — |
| 04 ก.ย. 68 | 1.78 | 1.81 | +0.03 | +1.69% | 1.83 | 1.78 | 4,903,000 | 5.08 | 8.84 | — |
| 03 ก.ย. 68 | 1.80 | 1.78 | -0.03 | -1.66% | 1.80 | 1.77 | 3,856,800 | 5.00 | 8.99 | — |
| 02 ก.ย. 68 | 1.81 | 1.81 | -0.01 | -0.55% | 1.82 | 1.79 | 2,261,500 | 5.08 | 8.84 | — |
| 01 ก.ย. 68 | 1.79 | 1.82 | 0.00 | 0.00% | 1.82 | 1.78 | 1,569,900 | 5.11 | 8.79 | — |
| 29 ส.ค. 68 | 1.80 | 1.82 | 0.00 | 0.00% | 1.84 | 1.76 | 5,139,200 | 5.11 | 8.79 | — |
| 28 ส.ค. 68 | 1.80 | 1.82 | 0.00 | 0.00% | 1.82 | 1.80 | 1,561,900 | 5.11 | 8.79 | — |
| 27 ส.ค. 68 | 1.82 | 1.82 | -0.05 | -2.67% | 1.84 | 1.81 | 3,237,300 | 5.11 | 8.79 | — |
| 26 ส.ค. 68 | 1.88 | 1.87 | -0.01 | -0.53% | 1.89 | 1.86 | 2,827,500 | 5.25 | 8.56 | — |
| 22 ส.ค. 68 | 1.88 | 1.86 | -0.01 | -0.53% | 1.89 | 1.85 | 4,786,100 | 5.22 | 8.60 | — |
| 21 ส.ค. 68 | 1.85 | 1.87 | +0.01 | +0.54% | 1.87 | 1.85 | 2,794,900 | 5.25 | 8.56 | — |