บริษัท ศรีสวัสดิ์ แคปปิตอล 1969 จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
1.62
+0.01 (+0.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.95
/
สูงสุด
1.98
0.95
1.98
ราคาปัจจุบัน 1.62 ·
อยู่ที่ 65% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCAP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 ต.ค. 69 | 1.61 | 1.62 | +0.01 | +0.62% | 1.63 | 1.60 | 6,468,100 | 7.88 | 4.32 | — |
| 02 ต.ค. 69 | 1.60 | 1.61 | +0.03 | +1.90% | 1.62 | 1.58 | 5,562,200 | 7.83 | 4.35 | — |
| 01 ต.ค. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.60 | 1.57 | 2,533,600 | 7.68 | 4.43 | — |
| 30 ก.ย. 69 | 1.63 | 1.56 | -0.07 | -4.29% | 1.63 | 1.56 | 6,715,600 | 7.58 | 4.49 | — |
| 29 ก.ย. 69 | 1.64 | 1.63 | 0.00 | 0.00% | 1.64 | 1.61 | 4,754,100 | 7.92 | 4.29 | — |
| 28 ก.ย. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.64 | 1.58 | 8,216,100 | 7.92 | 4.29 | — |
| 25 ก.ย. 69 | 1.68 | 1.63 | -0.02 | -1.21% | 1.68 | 1.60 | 7,963,800 | 7.92 | 4.29 | — |
| 24 ก.ย. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.71 | 1.64 | 29,853,700 | 8.02 | 4.24 | — |
| 23 ก.ย. 69 | 1.61 | 1.64 | +0.03 | +1.86% | 1.67 | 1.60 | 10,551,400 | 7.97 | 4.27 | — |
| 22 ก.ย. 69 | 1.65 | 1.61 | -0.03 | -1.83% | 1.66 | 1.60 | 5,648,500 | 7.83 | 4.35 | — |
| 21 ก.ย. 69 | 1.62 | 1.64 | 0.00 | 0.00% | 1.69 | 1.62 | 10,026,000 | 7.97 | 4.27 | — |
| 18 ก.ย. 69 | 1.59 | 1.64 | +0.06 | +3.80% | 1.66 | 1.57 | 16,307,100 | 7.97 | 4.27 | — |
| 17 ก.ย. 69 | 1.60 | 1.58 | +0.08 | +5.33% | 1.65 | 1.58 | 26,231,600 | 7.68 | 4.43 | — |
| 16 ก.ย. 69 | 1.53 | 1.50 | -0.02 | -1.32% | 1.53 | 1.49 | 4,525,300 | 7.29 | 4.67 | — |
| 15 ก.ย. 69 | 1.51 | 1.52 | +0.02 | +1.33% | 1.52 | 1.50 | 2,775,100 | 7.39 | 4.61 | — |
| 14 ก.ย. 69 | 1.53 | 1.50 | -0.03 | -1.96% | 1.53 | 1.49 | 2,030,200 | 7.29 | 4.67 | — |
| 11 ก.ย. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.53 | 1.51 | 3,069,300 | 7.44 | 4.58 | — |
| 10 ก.ย. 69 | 1.52 | 1.52 | -0.01 | -0.65% | 1.54 | 1.51 | 2,963,800 | 7.39 | 4.61 | — |
| 09 ก.ย. 69 | 1.55 | 1.53 | 0.00 | 0.00% | 1.55 | 1.50 | 7,132,700 | 7.44 | 4.58 | — |
| 08 ก.ย. 69 | 1.57 | 1.53 | -0.04 | -2.55% | 1.58 | 1.53 | 6,399,900 | 7.44 | 4.58 | — |
| 07 ก.ย. 69 | 1.55 | 1.57 | +0.01 | +0.64% | 1.57 | 1.53 | 3,033,200 | 7.63 | 4.46 | — |
| 04 ก.ย. 69 | 1.56 | 1.56 | +0.02 | +1.30% | 1.59 | 1.55 | 4,788,800 | 7.58 | 4.49 | — |
| 03 ก.ย. 69 | 1.58 | 1.54 | -0.03 | -1.91% | 1.61 | 1.52 | 8,415,800 | 7.49 | 4.55 | — |
| 02 ก.ย. 69 | 1.62 | 1.57 | -0.07 | -4.27% | 1.64 | 1.54 | 11,380,500 | 7.63 | 4.46 | — |
| 01 ก.ย. 69 | 1.68 | 1.64 | -0.04 | -2.38% | 1.69 | 1.64 | 3,481,500 | 7.97 | 4.27 | — |
| 31 ส.ค. 69 | 1.71 | 1.68 | -0.05 | -2.89% | 1.72 | 1.65 | 8,250,500 | 8.17 | 4.17 | — |
| 28 ส.ค. 69 | 1.76 | 1.73 | -0.02 | -1.14% | 1.76 | 1.72 | 2,238,500 | 8.41 | 4.05 | — |
| 27 ส.ค. 69 | 1.78 | 1.75 | -0.03 | -1.69% | 1.78 | 1.75 | 4,567,200 | 8.51 | 4.00 | — |
| 26 ส.ค. 69 | 1.72 | 1.78 | +0.06 | +3.49% | 1.79 | 1.71 | 14,514,700 | 8.65 | 3.93 | — |
| 25 ส.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.73 | 1.69 | 4,522,300 | 8.36 | 4.07 | — |
| 24 ส.ค. 69 | 1.77 | 1.70 | -0.06 | -3.41% | 1.77 | 1.69 | 4,121,600 | 8.26 | 4.12 | — |
| 21 ส.ค. 69 | 1.76 | 1.76 | +0.01 | +0.57% | 1.78 | 1.73 | 3,894,800 | 8.56 | 3.98 | — |
| 20 ส.ค. 69 | 1.75 | 1.75 | +0.02 | +1.16% | 1.81 | 1.75 | 11,908,700 | 8.51 | 4.00 | — |
| 19 ส.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.75 | 1.70 | 3,261,200 | 8.41 | 4.05 | — |
| 18 ส.ค. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.76 | 1.71 | 5,531,300 | 8.46 | 4.02 | — |
| 17 ส.ค. 69 | 1.70 | 1.72 | +0.04 | +2.38% | 1.74 | 1.68 | 7,347,500 | 8.36 | 4.07 | — |
| 14 ส.ค. 69 | 1.80 | 1.68 | -0.10 | -5.62% | 1.80 | 1.66 | 19,509,800 | 8.17 | 4.17 | — |
| 13 ส.ค. 69 | 1.90 | 1.78 | -0.03 | -1.66% | 1.90 | 1.78 | 26,560,800 | 8.65 | 3.93 | — |
| 11 ส.ค. 69 | 1.84 | 1.81 | -0.01 | -0.55% | 1.85 | 1.81 | 5,705,900 | 10.96 | 3.87 | — |
| 10 ส.ค. 69 | 1.89 | 1.82 | -0.06 | -3.19% | 1.89 | 1.82 | 10,318,400 | 11.02 | 3.85 | — |
| 07 ส.ค. 69 | 1.88 | 1.88 | -0.02 | -1.05% | 1.89 | 1.84 | 14,182,700 | 11.38 | 3.72 | — |
| 06 ส.ค. 69 | 1.83 | 1.90 | +0.08 | +4.40% | 1.97 | 1.81 | 38,922,200 | 11.50 | 3.68 | — |
| 05 ส.ค. 69 | 1.88 | 1.82 | -0.04 | -2.15% | 1.90 | 1.81 | 11,521,800 | 11.02 | 3.85 | — |
| 04 ส.ค. 69 | 1.87 | 1.86 | -0.01 | -0.53% | 1.91 | 1.84 | 12,153,400 | 11.26 | 3.76 | — |
| 03 ส.ค. 69 | 1.93 | 1.87 | -0.02 | -1.06% | 1.98 | 1.83 | 29,368,600 | 11.32 | 3.74 | — |
| 31 ก.ค. 69 | 1.77 | 1.89 | +0.13 | +7.39% | 1.89 | 1.77 | 38,043,100 | 11.44 | 3.70 | — |
| 30 ก.ค. 69 | 1.69 | 1.76 | +0.06 | +3.53% | 1.76 | 1.67 | 8,699,400 | 10.65 | 3.98 | — |
| 27 ก.ค. 69 | 1.67 | 1.70 | +0.05 | +3.03% | 1.76 | 1.67 | 13,861,700 | 10.29 | 4.12 | — |
| 24 ก.ค. 69 | 1.66 | 1.65 | -0.02 | -1.20% | 1.67 | 1.61 | 7,849,000 | 9.99 | 4.24 | — |
| 23 ก.ค. 69 | 1.76 | 1.67 | -0.08 | -4.57% | 1.77 | 1.66 | 13,940,500 | 10.11 | 4.19 | — |
| 22 ก.ค. 69 | 1.84 | 1.75 | -0.07 | -3.85% | 1.84 | 1.74 | 14,116,500 | 10.59 | 4.00 | — |
| 21 ก.ค. 69 | 1.84 | 1.82 | -0.02 | -1.09% | 1.86 | 1.81 | 7,677,100 | 11.02 | 3.85 | — |
| 20 ก.ค. 69 | 1.83 | 1.84 | +0.02 | +1.10% | 1.89 | 1.82 | 13,800,200 | 11.14 | 3.80 | — |
| 17 ก.ค. 69 | 1.81 | 1.82 | -0.01 | -0.55% | 1.85 | 1.77 | 12,727,300 | 11.02 | 3.85 | — |
| 16 ก.ค. 69 | 1.77 | 1.83 | +0.06 | +3.39% | 1.84 | 1.76 | 13,741,500 | 11.08 | 3.83 | — |
| 15 ก.ค. 69 | 1.79 | 1.77 | +0.01 | +0.57% | 1.84 | 1.75 | 17,605,500 | 10.71 | 3.95 | — |
| 14 ก.ค. 69 | 1.76 | 1.76 | -0.01 | -0.56% | 1.78 | 1.72 | 9,546,600 | 10.65 | 3.98 | — |
| 13 ก.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.83 | 1.75 | 13,199,900 | 10.71 | 3.95 | — |
| 10 ก.ค. 69 | 1.75 | 1.77 | +0.02 | +1.14% | 1.82 | 1.74 | 18,630,800 | 10.71 | 3.95 | — |
| 09 ก.ค. 69 | 1.70 | 1.75 | +0.07 | +4.17% | 1.77 | 1.69 | 11,186,000 | 10.59 | 4.00 | — |
| 08 ก.ค. 69 | 1.76 | 1.68 | -0.07 | -4.00% | 1.78 | 1.68 | 17,191,300 | 10.17 | 4.17 | — |
| 07 ก.ค. 69 | 1.78 | 1.75 | -0.01 | -0.57% | 1.78 | 1.70 | 10,887,800 | 10.59 | 4.00 | — |
| 06 ก.ค. 69 | 1.75 | 1.76 | +0.02 | +1.15% | 1.79 | 1.73 | 8,453,300 | 10.65 | 3.98 | — |
| 03 ก.ค. 69 | 1.68 | 1.74 | +0.06 | +3.57% | 1.74 | 1.68 | 13,383,700 | 10.53 | 4.02 | — |
| 02 ก.ค. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.80 | 1.67 | 24,636,000 | 10.17 | 4.17 | — |
| 01 ก.ค. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.77 | 1.65 | 26,840,600 | 10.17 | 4.17 | — |
| 30 มิ.ย. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.71 | 1.66 | 4,576,900 | 10.17 | 4.17 | — |
| 29 มิ.ย. 69 | 1.71 | 1.68 | -0.02 | -1.18% | 1.73 | 1.67 | 4,370,600 | 10.17 | 4.17 | — |
| 26 มิ.ย. 69 | 1.69 | 1.70 | +0.01 | +0.59% | 1.73 | 1.65 | 8,523,200 | 10.29 | 4.12 | — |
| 25 มิ.ย. 69 | 1.69 | 1.69 | -0.01 | -0.59% | 1.73 | 1.68 | 9,024,900 | 10.23 | 4.14 | — |
| 24 มิ.ย. 69 | 1.61 | 1.70 | +0.10 | +6.25% | 1.70 | 1.60 | 11,600,000 | 10.29 | 4.12 | — |
| 23 มิ.ย. 69 | 1.67 | 1.60 | -0.07 | -4.19% | 1.67 | 1.59 | 5,203,800 | 9.68 | 4.38 | — |
| 22 มิ.ย. 69 | 1.65 | 1.67 | +0.02 | +1.21% | 1.67 | 1.64 | 1,664,700 | 10.11 | 4.19 | — |
| 19 มิ.ย. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.67 | 1.62 | 5,047,600 | 9.99 | 4.24 | — |
| 18 มิ.ย. 69 | 1.68 | 1.64 | -0.05 | -2.96% | 1.70 | 1.64 | 7,374,100 | 9.93 | 4.27 | — |
| 17 มิ.ย. 69 | 1.67 | 1.69 | +0.02 | +1.20% | 1.75 | 1.65 | 20,197,000 | 10.23 | 4.14 | — |
| 16 มิ.ย. 69 | 1.67 | 1.67 | +0.02 | +1.21% | 1.72 | 1.65 | 17,320,000 | 10.11 | 4.19 | — |
| 15 มิ.ย. 69 | 1.68 | 1.65 | 0.00 | 0.00% | 1.68 | 1.61 | 10,790,000 | 9.99 | 4.24 | — |
| 12 มิ.ย. 69 | 1.66 | 1.65 | +0.01 | +0.61% | 1.69 | 1.61 | 12,790,000 | 9.99 | 4.24 | — |
| 11 มิ.ย. 69 | 1.60 | 1.64 | +0.04 | +2.50% | 1.72 | 1.58 | 27,320,000 | 9.93 | 4.27 | — |
| 10 มิ.ย. 69 | 1.56 | 1.60 | +0.04 | +2.56% | 1.63 | 1.52 | 14,570,000 | 9.68 | 4.38 | — |
| 09 มิ.ย. 69 | 1.60 | 1.56 | -0.03 | -1.89% | 1.67 | 1.54 | 18,280,000 | 9.44 | 4.49 | — |
| 08 มิ.ย. 69 | 1.64 | 1.59 | -0.10 | -5.92% | 1.68 | 1.56 | 12,340,000 | 9.62 | 4.40 | — |
| 05 มิ.ย. 69 | 1.77 | 1.69 | -0.06 | -3.43% | 1.82 | 1.68 | 13,490,000 | 10.23 | 4.14 | — |
| 04 มิ.ย. 69 | 1.83 | 1.75 | -0.04 | -2.23% | 1.91 | 1.71 | 35,050,000 | 10.59 | 4.00 | — |
| 02 มิ.ย. 69 | 1.69 | 1.79 | +0.16 | +9.82% | 1.79 | 1.53 | 70,340,000 | 10.84 | 3.91 | — |
| 29 พ.ค. 69 | 1.29 | 1.63 | +0.35 | +27.34% | 1.66 | 1.29 | 112,370,000 | 9.87 | 4.29 | — |
| 28 พ.ค. 69 | 1.35 | 1.28 | -0.06 | -4.48% | 1.35 | 1.28 | 6,080,000 | 7.75 | 5.47 | — |
| 27 พ.ค. 69 | 1.36 | 1.34 | 0.00 | 0.00% | 1.37 | 1.33 | 4,740,000 | 8.11 | 5.22 | — |
| 26 พ.ค. 69 | 1.36 | 1.34 | -0.02 | -1.47% | 1.37 | 1.32 | 5,760,000 | 8.11 | 5.22 | — |
| 25 พ.ค. 69 | 1.33 | 1.36 | +0.05 | +3.82% | 1.38 | 1.32 | 9,340,000 | 8.23 | 5.15 | — |
| 22 พ.ค. 69 | 1.34 | 1.31 | -0.04 | -2.96% | 1.38 | 1.29 | 11,710,000 | 7.93 | 5.34 | — |
| 21 พ.ค. 69 | 1.28 | 1.35 | +0.09 | +7.14% | 1.40 | 1.25 | 31,000,000 | 8.17 | 5.19 | — |
| 20 พ.ค. 69 | 1.28 | 1.26 | 0.00 | 0.00% | 1.30 | 1.24 | 11,160,000 | 7.63 | 5.56 | — |
| 19 พ.ค. 69 | 1.19 | 1.26 | +0.06 | +5.00% | 1.28 | 1.18 | 23,440,000 | 7.63 | 5.56 | — |
| 18 พ.ค. 69 | 1.25 | 1.20 | +0.05 | +4.35% | 1.32 | 1.17 | 44,510,000 | 7.26 | 5.83 | — |
| 15 พ.ค. 69 | 1.10 | 1.15 | +0.05 | +4.55% | 1.16 | 1.10 | 13,180,000 | 8.78 | 6.09 | — |
| 14 พ.ค. 69 | 1.09 | 1.10 | +0.02 | +1.85% | 1.11 | 1.08 | 3,802,500 | 8.40 | 6.36 | — |
| 13 พ.ค. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 3,256,000 | 8.25 | 6.48 | — |
| 12 พ.ค. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.09 | 1.07 | 2,451,900 | 8.17 | 6.54 | — |
| 11 พ.ค. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.09 | 1.07 | 2,128,600 | 8.17 | 6.54 | — |
| 08 พ.ค. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.09 | 1.06 | 4,763,100 | 8.17 | 6.54 | — |
| 07 พ.ค. 69 | 1.04 | 1.05 | -0.05 | -4.55% | 1.07 | 1.04 | 5,164,500 | 8.02 | 6.67 | — |
| 06 พ.ค. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.11 | 1.09 | 6,707,800 | 8.40 | 6.36 | — |
| 05 พ.ค. 69 | 1.11 | 1.09 | -0.02 | -1.80% | 1.12 | 1.08 | 5,958,900 | 8.32 | 6.42 | — |
| 30 เม.ย. 69 | 1.11 | 1.11 | -0.01 | -0.89% | 1.12 | 1.10 | 4,991,900 | 8.48 | 6.31 | — |
| 29 เม.ย. 69 | 1.09 | 1.12 | +0.04 | +3.70% | 1.12 | 1.08 | 10,635,800 | 8.55 | 6.25 | — |
| 28 เม.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.07 | 2,007,300 | 8.25 | 6.48 | — |
| 27 เม.ย. 69 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 3,729,100 | 8.25 | 6.48 | — |
| 24 เม.ย. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 2,267,300 | 8.25 | 6.48 | — |
| 23 เม.ย. 69 | 1.09 | 1.07 | -0.01 | -0.93% | 1.09 | 1.07 | 3,229,100 | 8.17 | 6.54 | — |
| 22 เม.ย. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.08 | 1,689,700 | 8.25 | 6.48 | — |
| 21 เม.ย. 69 | 1.08 | 1.09 | +0.02 | +1.87% | 1.10 | 1.07 | 4,028,200 | 8.32 | 6.42 | — |
| 20 เม.ย. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.10 | 1.06 | 4,906,500 | 8.17 | 6.54 | — |
| 17 เม.ย. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.06 | 2,001,700 | 8.09 | 6.60 | — |
| 10 เม.ย. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.08 | 1.06 | 1,226,600 | 8.09 | 6.60 | — |
| 09 เม.ย. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 1,767,800 | 8.17 | 6.54 | — |
| 08 เม.ย. 69 | 1.07 | 1.08 | +0.02 | +1.89% | 1.09 | 1.06 | 8,435,400 | 8.25 | 6.48 | — |
| 07 เม.ย. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.04 | 1,065,900 | 8.09 | 6.60 | — |
| 03 เม.ย. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.08 | 1.05 | 1,052,100 | 8.09 | 6.60 | — |
| 02 เม.ย. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 2,364,000 | 8.17 | 6.54 | — |
| 01 เม.ย. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.09 | 1.06 | 6,577,700 | 8.25 | 6.48 | — |
| 31 มี.ค. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.07 | 1.04 | 3,581,000 | 8.17 | 6.54 | — |
| 30 มี.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.07 | 1.03 | 1,283,600 | 8.02 | 6.67 | — |
| 27 มี.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.07 | 1.05 | 727,800 | 8.02 | 6.67 | — |
| 26 มี.ค. 69 | 1.05 | 1.05 | -0.02 | -1.87% | 1.07 | 1.05 | 830,000 | 8.02 | 6.67 | — |
| 25 มี.ค. 69 | 1.06 | 1.07 | +0.03 | +2.88% | 1.08 | 1.05 | 2,105,200 | 8.17 | 6.54 | — |
| 24 มี.ค. 69 | 1.06 | 1.04 | 0.00 | 0.00% | 1.06 | 1.04 | 591,000 | 7.94 | 6.73 | — |
| 23 มี.ค. 69 | 1.05 | 1.04 | -0.04 | -3.70% | 1.06 | 1.03 | 3,898,300 | 7.94 | 6.73 | — |
| 20 มี.ค. 69 | 1.07 | 1.08 | +0.02 | +1.89% | 1.08 | 1.06 | 3,189,000 | 8.25 | 6.48 | — |
| 19 มี.ค. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.09 | 1.06 | 1,500,700 | 8.09 | 6.60 | — |
| 18 มี.ค. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.10 | 1.07 | 1,544,100 | 8.17 | 6.54 | — |
| 17 มี.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.10 | 1.07 | 1,973,900 | 8.17 | 6.54 | — |
| 16 มี.ค. 69 | 1.09 | 1.08 | -0.02 | -1.82% | 1.10 | 1.08 | 1,933,600 | 8.40 | 6.36 | — |
| 13 มี.ค. 69 | 1.12 | 1.10 | -0.02 | -1.79% | 1.12 | 1.09 | 8,204,500 | 8.40 | 6.36 | — |
| 12 มี.ค. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.14 | 1.09 | 1,590,400 | 8.55 | 6.25 | — |
| 11 มี.ค. 69 | 1.12 | 1.11 | 0.00 | 0.00% | 1.16 | 1.09 | 8,488,500 | 8.48 | 6.31 | — |
| 10 มี.ค. 69 | 1.09 | 1.11 | +0.03 | +2.78% | 1.13 | 1.08 | 4,345,400 | 8.48 | 6.31 | — |
| 09 มี.ค. 69 | 1.04 | 1.08 | 0.00 | 0.00% | 1.08 | 1.04 | 2,896,400 | 8.25 | 6.48 | — |
| 06 มี.ค. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 1,335,200 | 8.25 | 6.48 | — |
| 05 มี.ค. 69 | 1.08 | 1.07 | +0.03 | +2.88% | 1.08 | 1.04 | 3,195,700 | 8.17 | 6.54 | — |
| 04 มี.ค. 69 | 1.07 | 1.04 | -0.07 | -6.31% | 1.07 | 1.01 | 8,358,300 | 7.94 | 6.73 | — |
| 02 มี.ค. 69 | 1.14 | 1.11 | -0.04 | -3.48% | 1.16 | 1.10 | 7,697,600 | 8.48 | 6.31 | — |
| 27 ก.พ. 69 | 1.19 | 1.15 | -0.05 | -4.17% | 1.19 | 1.14 | 3,152,900 | 9.12 | 0.20 | — |
| 26 ก.พ. 69 | 1.22 | 1.20 | -0.01 | -0.83% | 1.22 | 1.18 | 3,482,800 | 9.52 | 0.19 | — |
| 25 ก.พ. 69 | 1.18 | 1.21 | +0.04 | +3.42% | 1.21 | 1.17 | 9,385,800 | 9.60 | 0.19 | — |
| 24 ก.พ. 69 | 1.14 | 1.17 | +0.02 | +1.74% | 1.17 | 1.13 | 2,643,900 | 9.28 | 0.19 | — |
| 23 ก.พ. 69 | 1.19 | 1.15 | -0.03 | -2.54% | 1.19 | 1.13 | 4,810,900 | 9.12 | 0.20 | — |
| 20 ก.พ. 69 | 1.23 | 1.18 | -0.04 | -3.28% | 1.23 | 1.18 | 7,282,500 | 9.36 | 0.19 | — |
| 19 ก.พ. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.23 | 1.20 | 11,912,100 | 9.68 | 0.18 | — |
| 18 ก.พ. 69 | 1.15 | 1.22 | +0.08 | +7.02% | 1.23 | 1.15 | 21,050,000 | 9.68 | 0.18 | — |
| 17 ก.พ. 69 | 1.12 | 1.14 | +0.02 | +1.79% | 1.15 | 1.10 | 6,171,300 | 9.04 | 0.20 | — |
| 16 ก.พ. 69 | 1.14 | 1.12 | 0.00 | 0.00% | 1.14 | 1.12 | 4,059,000 | 8.89 | 0.20 | — |
| 13 ก.พ. 69 | 1.14 | 1.12 | +0.02 | +1.82% | 1.14 | 1.10 | 11,733,200 | 8.89 | 0.20 | — |
| 12 ก.พ. 69 | 1.04 | 1.10 | +0.06 | +5.77% | 1.11 | 1.03 | 13,489,200 | 8.73 | 0.20 | — |
| 11 ก.พ. 69 | 1.05 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 2,878,000 | 8.25 | 0.22 | — |
| 10 ก.พ. 69 | 1.02 | 1.04 | +0.02 | +1.96% | 1.05 | 1.02 | 8,998,200 | 8.25 | 0.22 | — |
| 09 ก.พ. 69 | 1.00 | 1.02 | +0.03 | +3.03% | 1.03 | 1.00 | 8,153,300 | 8.09 | 0.22 | — |
| 06 ก.พ. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 1,026,900 | 7.85 | 0.23 | — |
| 05 ก.พ. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 711,200 | 7.93 | 0.23 | — |
| 04 ก.พ. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.98 | 2,532,400 | 7.85 | 0.23 | — |
| 03 ก.พ. 69 | 1.00 | 0.99 | 0.00 | 0.00% | 1.01 | 0.99 | 2,074,500 | 7.85 | 0.23 | — |
| 02 ก.พ. 69 | 1.00 | 0.99 | 0.00 | 0.00% | 1.00 | 0.98 | 1,388,800 | 7.85 | 0.23 | — |
| 30 ม.ค. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 238,800 | 7.85 | 0.23 | — |
| 29 ม.ค. 69 | 1.00 | 0.99 | -0.02 | -1.98% | 1.00 | 0.99 | 2,399,900 | 7.85 | 0.23 | — |
| 28 ม.ค. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.02 | 1.00 | 3,176,200 | 8.01 | 0.22 | — |
| 27 ม.ค. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.01 | 0.99 | 1,828,500 | 7.93 | 0.23 | — |
| 26 ม.ค. 69 | 0.99 | 0.99 | -0.01 | -1.00% | 1.00 | 0.98 | 1,288,200 | 7.85 | 0.23 | — |
| 23 ม.ค. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 1,635,700 | 7.93 | 0.23 | — |
| 22 ม.ค. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.99 | 1,625,400 | 7.93 | 0.23 | — |
| 21 ม.ค. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 0.99 | 3,382,200 | 8.01 | 0.22 | — |
| 20 ม.ค. 69 | 1.00 | 1.01 | +0.02 | +2.02% | 1.02 | 0.99 | 4,918,400 | 8.01 | 0.22 | — |
| 19 ม.ค. 69 | 0.99 | 0.99 | +0.01 | +1.02% | 1.01 | 0.97 | 3,179,400 | 7.85 | 0.23 | — |
| 16 ม.ค. 69 | 1.00 | 0.98 | -0.02 | -2.00% | 1.00 | 0.98 | 844,300 | 7.78 | 0.23 | — |
| 15 ม.ค. 69 | 0.95 | 1.00 | +0.04 | +4.17% | 1.00 | 0.95 | 3,806,000 | 7.93 | 0.23 | — |
| 14 ม.ค. 69 | 0.96 | 0.96 | 0.00 | 0.00% | 0.97 | 0.95 | 1,027,700 | 7.62 | 0.23 | — |
| 13 ม.ค. 69 | 0.99 | 0.96 | -0.03 | -3.03% | 1.00 | 0.95 | 1,463,400 | 7.62 | 0.23 | — |
| 12 ม.ค. 69 | 1.01 | 0.99 | -0.02 | -1.98% | 1.01 | 0.98 | 1,517,300 | 7.85 | 0.23 | — |
| 09 ม.ค. 69 | 1.02 | 1.01 | 0.00 | 0.00% | 1.03 | 1.01 | 556,300 | 8.01 | 0.22 | — |
| 08 ม.ค. 69 | 1.03 | 1.01 | -0.01 | -0.98% | 1.03 | 1.01 | 2,374,600 | 8.01 | 0.22 | — |
| 07 ม.ค. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.04 | 1.02 | 1,868,900 | 8.09 | 0.22 | — |
| 06 ม.ค. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.05 | 1.02 | 3,139,300 | 8.09 | 0.22 | — |
| 05 ม.ค. 69 | 1.04 | 1.03 | -0.01 | -0.96% | 1.05 | 1.03 | 1,204,200 | 8.17 | 0.22 | — |
| 30 ธ.ค. 68 | 1.01 | 1.04 | +0.03 | +2.97% | 1.04 | 1.01 | 1,602,600 | 8.25 | 0.22 | — |
| 29 ธ.ค. 68 | 1.03 | 1.01 | -0.01 | -0.98% | 1.04 | 0.99 | 2,548,300 | 8.01 | 0.22 | — |
| 26 ธ.ค. 68 | 1.06 | 1.02 | -0.04 | -3.77% | 1.06 | 1.02 | 4,753,000 | 8.09 | 0.22 | — |
| 25 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 1,272,000 | 8.41 | 0.21 | — |
| 24 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.05 | 1,147,300 | 8.41 | 0.21 | — |
| 23 ธ.ค. 68 | 1.07 | 1.06 | -0.01 | -0.93% | 1.08 | 1.06 | 2,960,900 | 8.41 | 0.21 | — |
| 22 ธ.ค. 68 | 1.07 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 2,457,900 | 8.49 | 0.21 | — |
| 19 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.08 | 1.06 | 993,000 | 8.41 | 0.21 | — |
| 18 ธ.ค. 68 | 1.10 | 1.06 | -0.03 | -2.75% | 1.10 | 1.05 | 5,147,900 | 8.41 | 0.21 | — |
| 17 ธ.ค. 68 | 1.13 | 1.09 | -0.02 | -1.80% | 1.13 | 1.09 | 6,833,100 | 8.65 | 0.21 | — |
| 16 ธ.ค. 68 | 1.08 | 1.11 | +0.03 | +2.78% | 1.13 | 1.06 | 11,017,200 | 8.81 | 0.20 | — |
| 15 ธ.ค. 68 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.05 | 2,511,600 | 8.57 | 0.21 | — |
| 12 ธ.ค. 68 | 1.04 | 1.07 | +0.03 | +2.88% | 1.07 | 1.04 | 2,718,000 | 8.49 | 0.21 | — |
| 11 ธ.ค. 68 | 1.05 | 1.04 | 0.00 | 0.00% | 1.06 | 1.04 | 983,500 | 8.25 | 0.22 | — |