บริษัท ศรีสวัสดิ์ แคปปิตอล 1969 จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
1.67
+0.02 (+1.21%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.95
/
สูงสุด
1.91
0.95
1.91
ราคาปัจจุบัน 1.67 ·
อยู่ที่ 75% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCAP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 1.67 | 1.67 | +0.02 | +1.21% | 1.72 | 1.65 | 17 | 10.11 | 4.19 | — |
| 15 มิ.ย. 69 | 1.68 | 1.65 | 0.00 | 0.00% | 1.68 | 1.61 | 10 | 9.99 | 4.24 | — |
| 12 มิ.ย. 69 | 1.66 | 1.65 | +0.01 | +0.61% | 1.69 | 1.61 | 12 | 9.99 | 4.24 | — |
| 11 มิ.ย. 69 | 1.60 | 1.64 | +0.04 | +2.50% | 1.72 | 1.58 | 27 | 9.93 | 4.27 | — |
| 10 มิ.ย. 69 | 1.56 | 1.60 | +0.04 | +2.56% | 1.63 | 1.52 | 14 | 9.68 | 4.38 | — |
| 09 มิ.ย. 69 | 1.60 | 1.56 | -0.03 | -1.89% | 1.67 | 1.54 | 18 | 9.44 | 4.49 | — |
| 08 มิ.ย. 69 | 1.64 | 1.59 | -0.10 | -5.92% | 1.68 | 1.56 | 12 | 9.62 | 4.40 | — |
| 05 มิ.ย. 69 | 1.77 | 1.69 | -0.06 | -3.43% | 1.82 | 1.68 | 13 | 10.23 | 4.14 | — |
| 04 มิ.ย. 69 | 1.83 | 1.75 | -0.04 | -2.23% | 1.91 | 1.71 | 35 | 10.59 | 4.00 | — |
| 02 มิ.ย. 69 | 1.69 | 1.79 | +0.16 | +9.82% | 1.79 | 1.53 | 70 | 10.84 | 3.91 | — |
| 29 พ.ค. 69 | 1.29 | 1.63 | +0.35 | +27.34% | 1.66 | 1.29 | 112 | 9.87 | 4.29 | — |
| 28 พ.ค. 69 | 1.35 | 1.28 | -0.06 | -4.48% | 1.35 | 1.28 | 6 | 7.75 | 5.47 | — |
| 27 พ.ค. 69 | 1.36 | 1.34 | 0.00 | 0.00% | 1.37 | 1.33 | 4 | 8.11 | 5.22 | — |
| 26 พ.ค. 69 | 1.36 | 1.34 | -0.02 | -1.47% | 1.37 | 1.32 | 5 | 8.11 | 5.22 | — |
| 25 พ.ค. 69 | 1.33 | 1.36 | +0.05 | +3.82% | 1.38 | 1.32 | 9 | 8.23 | 5.15 | — |
| 22 พ.ค. 69 | 1.34 | 1.31 | -0.04 | -2.96% | 1.38 | 1.29 | 11 | 7.93 | 5.34 | — |
| 21 พ.ค. 69 | 1.28 | 1.35 | +0.09 | +7.14% | 1.40 | 1.25 | 31 | 8.17 | 5.19 | — |
| 20 พ.ค. 69 | 1.28 | 1.26 | 0.00 | 0.00% | 1.30 | 1.24 | 11 | 7.63 | 5.56 | — |
| 19 พ.ค. 69 | 1.19 | 1.26 | +0.06 | +5.00% | 1.28 | 1.18 | 23 | 7.63 | 5.56 | — |
| 18 พ.ค. 69 | 1.25 | 1.20 | +0.05 | +4.35% | 1.32 | 1.17 | 44 | 7.26 | 5.83 | — |
| 15 พ.ค. 69 | 1.10 | 1.15 | +0.05 | +4.55% | 1.16 | 1.10 | 13 | 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 | — |
| 09 ธ.ค. 68 | 1.04 | 1.04 | -0.01 | -0.95% | 1.06 | 1.04 | 868,800 | 8.25 | 0.22 | — |
| 08 ธ.ค. 68 | 1.06 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 1,508,600 | 8.33 | 0.21 | — |
| 04 ธ.ค. 68 | 1.09 | 1.06 | -0.02 | -1.85% | 1.09 | 1.05 | 3,268,100 | 8.41 | 0.21 | — |
| 03 ธ.ค. 68 | 1.07 | 1.08 | +0.01 | +0.93% | 1.12 | 1.07 | 8,795,100 | 8.57 | 0.21 | — |
| 02 ธ.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.07 | 1.05 | 1,821,100 | 8.49 | 0.21 | — |
| 01 ธ.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 2,150,000 | 8.49 | 0.21 | — |
| 28 พ.ย. 68 | 1.05 | 1.07 | +0.02 | +1.90% | 1.08 | 1.05 | 1,462,600 | 8.49 | 0.21 | — |
| 27 พ.ย. 68 | 1.06 | 1.05 | 0.00 | 0.00% | 1.07 | 1.05 | 526,200 | 8.33 | 0.21 | — |
| 26 พ.ย. 68 | 1.08 | 1.05 | -0.02 | -1.87% | 1.08 | 1.05 | 424,600 | 8.33 | 0.21 | — |
| 25 พ.ย. 68 | 1.06 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 433,100 | 8.49 | 0.21 | — |
| 24 พ.ย. 68 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 425,000 | 8.41 | 0.21 | — |
| 21 พ.ย. 68 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.05 | 1,258,100 | 8.57 | 0.21 | — |
| 20 พ.ย. 68 | 1.11 | 1.09 | -0.01 | -0.91% | 1.12 | 1.09 | 2,341,800 | 8.65 | 0.21 | — |
| 19 พ.ย. 68 | 1.11 | 1.10 | 0.00 | 0.00% | 1.13 | 1.09 | 3,289,200 | 8.73 | 0.20 | — |
| 18 พ.ย. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.12 | 1.09 | 1,116,400 | 8.73 | 0.20 | — |
| 17 พ.ย. 68 | 1.09 | 1.10 | 0.00 | 0.00% | 1.11 | 1.08 | 2,162,100 | 8.73 | 0.20 | — |
| 14 พ.ย. 68 | 1.05 | 1.10 | +0.06 | +5.77% | 1.10 | 1.05 | 2,726,200 | 8.73 | 0.20 | — |
| 13 พ.ย. 68 | 1.07 | 1.04 | -0.03 | -2.80% | 1.07 | 1.01 | 2,795,900 | 9.10 | 0.22 | — |
| 12 พ.ย. 68 | 1.11 | 1.07 | -0.03 | -2.73% | 1.11 | 1.07 | 2,478,100 | 9.36 | 0.21 | — |
| 11 พ.ย. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.13 | 1.10 | 3,297,600 | 9.63 | 0.20 | — |
| 10 พ.ย. 68 | 1.11 | 1.12 | +0.02 | +1.82% | 1.13 | 1.11 | 2,139,000 | 9.80 | 0.20 | — |
| 07 พ.ย. 68 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.09 | 1,596,200 | 9.63 | 0.20 | — |
| 06 พ.ย. 68 | 1.10 | 1.11 | +0.02 | +1.83% | 1.13 | 1.09 | 4,340,600 | 9.71 | 0.20 | — |
| 05 พ.ย. 68 | 1.09 | 1.09 | 0.00 | 0.00% | 1.11 | 1.09 | 1,460,500 | 9.54 | 0.21 | — |
| 04 พ.ย. 68 | 1.09 | 1.09 | 0.00 | 0.00% | 1.15 | 1.09 | 4,060,300 | 9.54 | 0.21 | — |
| 03 พ.ย. 68 | 1.11 | 1.09 | -0.02 | -1.80% | 1.13 | 1.08 | 3,876,000 | 9.54 | 0.21 | — |
| 31 ต.ค. 68 | 1.12 | 1.11 | -0.01 | -0.89% | 1.12 | 1.10 | 881,300 | 9.71 | 0.20 | — |
| 30 ต.ค. 68 | 1.11 | 1.12 | 0.00 | 0.00% | 1.13 | 1.11 | 2,389,400 | 9.80 | 0.20 | — |
| 29 ต.ค. 68 | 1.12 | 1.12 | +0.01 | +0.90% | 1.12 | 1.11 | 1,648,100 | 9.80 | 0.20 | — |
| 28 ต.ค. 68 | 1.14 | 1.11 | -0.02 | -1.77% | 1.14 | 1.10 | 1,605,300 | 9.71 | 0.20 | — |
| 27 ต.ค. 68 | 1.17 | 1.13 | -0.03 | -2.59% | 1.20 | 1.11 | 8,421,600 | 9.89 | 0.20 | — |
| 24 ต.ค. 68 | 1.17 | 1.16 | -0.01 | -0.85% | 1.18 | 1.14 | 1,074,700 | 10.15 | 0.19 | — |
| 22 ต.ค. 68 | 1.17 | 1.17 | +0.01 | +0.86% | 1.19 | 1.16 | 2,091,300 | 10.24 | 0.19 | — |
| 21 ต.ค. 68 | 1.14 | 1.16 | +0.03 | +2.65% | 1.17 | 1.14 | 1,062,200 | 10.15 | 0.19 | — |
| 20 ต.ค. 68 | 1.18 | 1.13 | -0.05 | -4.24% | 1.19 | 1.12 | 1,378,400 | 9.89 | 0.20 | — |
| 17 ต.ค. 68 | 1.22 | 1.18 | -0.04 | -3.28% | 1.22 | 1.17 | 1,695,400 | 10.33 | 0.19 | — |
| 16 ต.ค. 68 | 1.24 | 1.22 | 0.00 | 0.00% | 1.24 | 1.19 | 4,244,200 | 10.68 | 0.18 | — |
| 15 ต.ค. 68 | 1.23 | 1.22 | 0.00 | 0.00% | 1.25 | 1.21 | 2,521,000 | 10.68 | 0.18 | — |
| 14 ต.ค. 68 | 1.27 | 1.22 | -0.04 | -3.17% | 1.27 | 1.22 | 1,856,400 | 10.68 | 0.18 | — |
| 10 ต.ค. 68 | 1.29 | 1.26 | -0.03 | -2.33% | 1.29 | 1.25 | 1,596,300 | 11.03 | 0.18 | — |
| 09 ต.ค. 68 | 1.30 | 1.29 | 0.00 | 0.00% | 1.30 | 1.27 | 1,430,200 | 11.29 | 0.17 | — |
| 08 ต.ค. 68 | 1.30 | 1.29 | -0.02 | -1.53% | 1.32 | 1.27 | 3,943,400 | 11.29 | 0.17 | — |
| 07 ต.ค. 68 | 1.27 | 1.31 | +0.04 | +3.15% | 1.32 | 1.26 | 3,953,300 | 11.46 | 0.17 | — |
| 06 ต.ค. 68 | 1.29 | 1.27 | -0.01 | -0.78% | 1.29 | 1.26 | 1,596,700 | 11.11 | 0.18 | — |
| 03 ต.ค. 68 | 1.31 | 1.28 | -0.03 | -2.29% | 1.31 | 1.28 | 2,082,200 | 11.20 | 0.18 | — |
| 02 ต.ค. 68 | 1.30 | 1.31 | +0.02 | +1.55% | 1.32 | 1.28 | 5,813,700 | 11.46 | 0.17 | — |
| 01 ต.ค. 68 | 1.29 | 1.29 | 0.00 | 0.00% | 1.33 | 1.29 | 2,606,400 | 11.29 | 0.17 | — |
| 30 ก.ย. 68 | 1.32 | 1.29 | -0.03 | -2.27% | 1.32 | 1.29 | 2,533,300 | 11.29 | 0.17 | — |
| 29 ก.ย. 68 | 1.32 | 1.32 | 0.00 | 0.00% | 1.35 | 1.30 | 2,548,400 | 11.55 | 0.17 | — |
| 26 ก.ย. 68 | 1.32 | 1.32 | -0.03 | -2.22% | 1.34 | 1.32 | 3,148,400 | 11.55 | 0.17 | — |
| 25 ก.ย. 68 | 1.34 | 1.35 | +0.02 | +1.50% | 1.36 | 1.32 | 4,411,000 | 11.81 | 0.17 | — |
| 24 ก.ย. 68 | 1.30 | 1.33 | +0.02 | +1.53% | 1.34 | 1.30 | 3,959,900 | 11.64 | 0.17 | — |
| 23 ก.ย. 68 | 1.38 | 1.31 | -0.07 | -5.07% | 1.38 | 1.29 | 5,613,300 | 11.46 | 0.17 | — |
| 22 ก.ย. 68 | 1.41 | 1.38 | -0.03 | -2.13% | 1.42 | 1.38 | 2,237,100 | 12.08 | 0.16 | — |
| 19 ก.ย. 68 | 1.41 | 1.41 | 0.00 | 0.00% | 1.46 | 1.40 | 6,730,900 | 12.34 | 0.16 | — |
| 18 ก.ย. 68 | 1.44 | 1.41 | -0.02 | -1.40% | 1.44 | 1.40 | 4,846,100 | 12.34 | 0.16 | — |
| 17 ก.ย. 68 | 1.48 | 1.43 | -0.05 | -3.38% | 1.48 | 1.41 | 7,277,500 | 12.51 | 0.16 | — |
| 16 ก.ย. 68 | 1.45 | 1.48 | +0.03 | +2.07% | 1.48 | 1.43 | 6,353,700 | 12.95 | 0.15 | — |
| 15 ก.ย. 68 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.41 | 4,454,900 | 12.69 | 0.16 | — |
| 12 ก.ย. 68 | 1.47 | 1.46 | 0.00 | 0.00% | 1.49 | 1.45 | 4,172,200 | 12.78 | 0.15 | — |
| 11 ก.ย. 68 | 1.50 | 1.46 | -0.02 | -1.35% | 1.50 | 1.46 | 6,002,700 | 12.78 | 0.15 | — |
| 10 ก.ย. 68 | 1.51 | 1.48 | -0.02 | -1.33% | 1.58 | 1.48 | 22,890,200 | 12.95 | 0.15 | — |
| 09 ก.ย. 68 | 1.50 | 1.50 | +0.01 | +0.67% | 1.54 | 1.47 | 11,736,500 | 13.13 | 0.15 | — |
| 08 ก.ย. 68 | 1.48 | 1.49 | +0.02 | +1.36% | 1.51 | 1.47 | 8,253,900 | 13.04 | 0.15 | — |
| 05 ก.ย. 68 | 1.45 | 1.47 | +0.04 | +2.80% | 1.49 | 1.43 | 10,737,100 | 12.86 | 0.15 | — |
| 04 ก.ย. 68 | 1.47 | 1.43 | -0.04 | -2.72% | 1.52 | 1.42 | 13,590,500 | 12.51 | 0.16 | — |
| 03 ก.ย. 68 | 1.46 | 1.47 | -0.01 | -0.68% | 1.48 | 1.44 | 8,649,200 | 12.86 | 0.15 | — |
| 02 ก.ย. 68 | 1.41 | 1.48 | +0.07 | +4.96% | 1.48 | 1.41 | 13,334,900 | 12.95 | 0.15 | — |
| 01 ก.ย. 68 | 1.43 | 1.41 | -0.01 | -0.70% | 1.43 | 1.40 | 3,543,300 | 12.34 | 0.16 | — |
| 29 ส.ค. 68 | 1.45 | 1.42 | -0.03 | -2.07% | 1.48 | 1.40 | 16,613,600 | 12.43 | 0.16 | — |
| 28 ส.ค. 68 | 1.41 | 1.45 | +0.05 | +3.57% | 1.47 | 1.41 | 13,673,100 | 12.69 | 0.16 | — |
| 27 ส.ค. 68 | 1.40 | 1.40 | +0.01 | +0.72% | 1.44 | 1.39 | 9,286,400 | 12.25 | 0.16 | — |
| 26 ส.ค. 68 | 1.40 | 1.39 | -0.02 | -1.42% | 1.42 | 1.38 | 6,870,500 | 12.16 | 0.16 | — |
| 22 ส.ค. 68 | 1.43 | 1.38 | -0.05 | -3.50% | 1.44 | 1.36 | 10,468,500 | 12.08 | 0.16 | — |
| 21 ส.ค. 68 | 1.60 | 1.43 | -0.15 | -9.49% | 1.60 | 1.40 | 39,423,200 | 12.51 | 0.16 | — |