บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน)
SET · วัสดุก่อสร้าง
257.00
+12.00 (+4.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
163.00
/
สูงสุด
264.00
163.00
264.00
ราคาปัจจุบัน 257.00 ·
อยู่ที่ 93% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 25 ส.ค. 69 | 249.00 | 245.00 | -5.00 | -2.00% | 250.00 | 245.00 | 2,102,400 | 21.95 | 2.04 | — |
| 24 ส.ค. 69 | 254.00 | 250.00 | -3.00 | -1.19% | 255.00 | 249.00 | 2,778,700 | 22.39 | 2.00 | — |
| 21 ส.ค. 69 | 247.00 | 253.00 | +7.00 | +2.85% | 255.00 | 247.00 | 4,721,500 | 22.66 | 1.98 | — |
| 20 ส.ค. 69 | 249.00 | 246.00 | -3.00 | -1.20% | 250.00 | 246.00 | 2,342,100 | 22.04 | 2.03 | — |
| 19 ส.ค. 69 | 251.00 | 249.00 | -3.00 | -1.19% | 253.00 | 249.00 | 1,716,200 | 22.30 | 2.01 | — |
| 18 ส.ค. 69 | 253.00 | 252.00 | -2.00 | -0.79% | 254.00 | 252.00 | 2,953,700 | 22.57 | 1.98 | — |
| 17 ส.ค. 69 | 254.00 | 254.00 | 0.00 | 0.00% | 255.00 | 252.00 | 1,617,700 | 22.75 | 1.97 | — |
| 14 ส.ค. 69 | 257.00 | 254.00 | -3.00 | -1.17% | 257.00 | 254.00 | 3,710,400 | 22.75 | 1.97 | — |
| 13 ส.ค. 69 | 259.00 | 257.00 | -2.00 | -0.77% | 260.00 | 257.00 | 1,522,900 | 23.02 | 1.95 | — |
| 11 ส.ค. 69 | 258.00 | 259.00 | +1.00 | +0.39% | 261.00 | 258.00 | 2,678,400 | 16.19 | 1.93 | — |
| 10 ส.ค. 69 | 259.00 | 258.00 | -1.00 | -0.39% | 260.00 | 258.00 | 940,000 | 16.13 | 1.94 | — |
| 07 ส.ค. 69 | 260.00 | 259.00 | -1.00 | -0.38% | 261.00 | 258.00 | 1,450,400 | 16.19 | 1.93 | — |
| 06 ส.ค. 69 | 262.00 | 260.00 | -2.00 | -0.76% | 263.00 | 260.00 | 3,522,900 | 16.25 | 1.92 | — |
| 05 ส.ค. 69 | 261.00 | 262.00 | -2.00 | -0.76% | 264.00 | 260.00 | 5,472,900 | 16.38 | 1.91 | — |
| 04 ส.ค. 69 | 257.00 | 264.00 | +8.00 | +3.13% | 264.00 | 255.00 | 6,942,200 | 16.50 | 1.89 | — |
| 03 ส.ค. 69 | 254.00 | 256.00 | +2.00 | +0.79% | 256.00 | 253.00 | 3,709,500 | 16.00 | 1.95 | — |
| 31 ก.ค. 69 | 254.00 | 254.00 | -1.00 | -0.39% | 255.00 | 252.00 | 5,716,200 | 15.88 | 1.97 | — |
| 30 ก.ค. 69 | 253.00 | 255.00 | +1.00 | +0.39% | 255.00 | 250.00 | 9,011,200 | 15.94 | 1.96 | — |
| 27 ก.ค. 69 | 252.00 | 254.00 | 0.00 | 0.00% | 259.00 | 252.00 | 8,269,300 | 15.88 | 1.97 | — |
| 24 ก.ค. 69 | 256.00 | 254.00 | -3.00 | -1.17% | 260.00 | 251.00 | 6,802,200 | 15.88 | 1.97 | — |
| 23 ก.ค. 69 | 260.00 | 257.00 | -2.00 | -0.77% | 263.00 | 255.00 | 9,036,900 | 16.06 | 1.95 | — |
| 22 ก.ค. 69 | 257.00 | 259.00 | +4.00 | +1.57% | 260.00 | 255.00 | 6,529,800 | 16.19 | 1.93 | — |
| 21 ก.ค. 69 | 257.00 | 255.00 | -2.00 | -0.78% | 257.00 | 254.00 | 2,241,600 | 15.94 | 1.96 | — |
| 20 ก.ค. 69 | 253.00 | 257.00 | +3.00 | +1.18% | 258.00 | 252.00 | 3,806,400 | 16.06 | 1.95 | — |
| 17 ก.ค. 69 | 255.00 | 254.00 | -2.00 | -0.78% | 256.00 | 253.00 | 2,435,100 | 15.88 | 1.97 | — |
| 16 ก.ค. 69 | 255.00 | 256.00 | +3.00 | +1.19% | 256.00 | 254.00 | 4,747,000 | 16.00 | 1.95 | — |
| 15 ก.ค. 69 | 250.00 | 253.00 | +3.00 | +1.20% | 255.00 | 250.00 | 6,433,700 | 15.81 | 1.98 | — |
| 14 ก.ค. 69 | 249.00 | 250.00 | 0.00 | 0.00% | 251.00 | 248.00 | 4,548,100 | 15.63 | 2.00 | — |
| 13 ก.ค. 69 | 246.00 | 250.00 | +5.00 | +2.04% | 253.00 | 244.00 | 9,060,700 | 15.63 | 2.00 | — |
| 10 ก.ค. 69 | 242.00 | 245.00 | +4.00 | +1.66% | 247.00 | 242.00 | 7,683,600 | 15.31 | 2.04 | — |
| 09 ก.ค. 69 | 237.00 | 241.00 | +4.00 | +1.69% | 242.00 | 235.00 | 6,004,300 | 15.06 | 2.07 | — |
| 08 ก.ค. 69 | 242.00 | 237.00 | -4.00 | -1.66% | 243.00 | 237.00 | 2,698,800 | 14.81 | 2.11 | — |
| 07 ก.ค. 69 | 245.00 | 241.00 | -4.00 | -1.63% | 246.00 | 241.00 | 3,085,300 | 15.06 | 2.07 | — |
| 06 ก.ค. 69 | 244.00 | 245.00 | +1.00 | +0.41% | 247.00 | 244.00 | 2,555,300 | 15.31 | 2.04 | — |
| 03 ก.ค. 69 | 243.00 | 244.00 | +3.00 | +1.24% | 246.00 | 243.00 | 3,463,200 | 15.25 | 2.05 | — |
| 02 ก.ค. 69 | 244.00 | 241.00 | -2.00 | -0.82% | 244.00 | 240.00 | 2,898,400 | 15.06 | 2.07 | — |
| 01 ก.ค. 69 | 243.00 | 243.00 | -1.00 | -0.41% | 244.00 | 241.00 | 3,381,000 | 15.19 | 2.06 | — |
| 30 มิ.ย. 69 | 245.00 | 244.00 | -2.00 | -0.81% | 246.00 | 242.00 | 4,141,000 | 15.25 | 2.05 | — |
| 29 มิ.ย. 69 | 240.00 | 246.00 | +6.00 | +2.50% | 248.00 | 240.00 | 4,594,600 | 15.38 | 2.03 | — |
| 26 มิ.ย. 69 | 241.00 | 240.00 | -1.00 | -0.41% | 242.00 | 238.00 | 4,636,400 | 15.00 | 2.08 | — |
| 25 มิ.ย. 69 | 242.00 | 241.00 | 0.00 | 0.00% | 243.00 | 240.00 | 3,411,500 | 15.06 | 2.07 | — |
| 24 มิ.ย. 69 | 243.00 | 241.00 | -3.00 | -1.23% | 245.00 | 241.00 | 3,242,800 | 15.06 | 2.07 | — |
| 23 มิ.ย. 69 | 247.00 | 244.00 | -4.00 | -1.61% | 248.00 | 241.00 | 5,575,100 | 15.25 | 2.05 | — |
| 22 มิ.ย. 69 | 248.00 | 248.00 | 0.00 | 0.00% | 249.00 | 245.00 | 5,275,600 | 15.50 | 2.02 | — |
| 19 มิ.ย. 69 | 248.00 | 248.00 | 0.00 | 0.00% | 253.00 | 248.00 | 7,551,100 | 15.50 | 2.02 | — |
| 18 มิ.ย. 69 | 246.00 | 248.00 | +1.00 | +0.40% | 249.00 | 246.00 | 2,607,600 | 15.50 | 2.02 | — |
| 17 มิ.ย. 69 | 244.00 | 247.00 | +3.00 | +1.23% | 247.00 | 240.00 | 4,461,600 | 15.44 | 2.02 | — |
| 16 มิ.ย. 69 | 242.00 | 244.00 | +3.00 | +1.24% | 246.00 | 241.00 | 6,630,000 | 15.25 | 2.05 | — |
| 15 มิ.ย. 69 | 238.00 | 241.00 | +4.00 | +1.69% | 242.00 | 235.00 | 7,730,000 | 15.06 | 2.07 | — |
| 12 มิ.ย. 69 | 239.00 | 237.00 | 0.00 | 0.00% | 239.00 | 236.00 | 4,940,000 | 14.81 | 2.11 | — |
| 11 มิ.ย. 69 | 234.00 | 237.00 | +4.00 | +1.72% | 239.00 | 234.00 | 4,460,000 | 14.81 | 2.11 | — |
| 10 มิ.ย. 69 | 234.00 | 233.00 | -1.00 | -0.43% | 238.00 | 233.00 | 4,660,000 | 14.56 | 2.15 | — |
| 09 มิ.ย. 69 | 235.00 | 234.00 | 0.00 | 0.00% | 239.00 | 232.00 | 5,810,000 | 14.63 | 2.14 | — |
| 08 มิ.ย. 69 | 232.00 | 234.00 | 0.00 | 0.00% | 236.00 | 231.00 | 4,820,000 | 14.63 | 2.14 | — |
| 05 มิ.ย. 69 | 226.00 | 234.00 | +8.00 | +3.54% | 235.00 | 226.00 | 5,830,000 | 14.63 | 2.14 | — |
| 04 มิ.ย. 69 | 228.00 | 226.00 | -3.00 | -1.31% | 229.00 | 226.00 | 3,290,000 | 14.13 | 2.21 | — |
| 02 มิ.ย. 69 | 227.00 | 229.00 | +2.00 | +0.88% | 231.00 | 225.00 | 5,050,000 | 14.31 | 2.18 | — |
| 29 พ.ค. 69 | 228.00 | 227.00 | 0.00 | 0.00% | 230.00 | 227.00 | 7,190,000 | 14.19 | 2.20 | — |
| 28 พ.ค. 69 | 229.00 | 227.00 | -2.00 | -0.87% | 229.00 | 225.00 | 2,940,000 | 14.19 | 2.20 | — |
| 27 พ.ค. 69 | 232.00 | 229.00 | -2.00 | -0.87% | 232.00 | 228.00 | 2,390,000 | 14.31 | 2.18 | — |
| 26 พ.ค. 69 | 227.00 | 231.00 | +4.00 | +1.76% | 232.00 | 226.00 | 5,790,000 | 14.44 | 2.16 | — |
| 25 พ.ค. 69 | 227.00 | 227.00 | +2.00 | +0.89% | 227.00 | 226.00 | 940,000 | 14.19 | 2.20 | — |
| 22 พ.ค. 69 | 228.00 | 225.00 | -2.00 | -0.88% | 228.00 | 224.00 | 1,710,000 | 14.06 | 2.22 | — |
| 21 พ.ค. 69 | 228.00 | 227.00 | +1.00 | +0.44% | 228.00 | 224.00 | 2,020,000 | 14.19 | 2.20 | — |
| 20 พ.ค. 69 | 225.00 | 226.00 | +1.00 | +0.44% | 228.00 | 225.00 | 3,230,000 | 14.13 | 2.21 | — |
| 19 พ.ค. 69 | 225.00 | 225.00 | -1.00 | -0.44% | 227.00 | 224.00 | 2,400,000 | 14.06 | 2.22 | — |
| 18 พ.ค. 69 | 225.00 | 226.00 | +1.00 | +0.44% | 226.00 | 224.00 | 2,360,000 | 14.13 | 2.21 | — |
| 15 พ.ค. 69 | 229.00 | 225.00 | -4.00 | -1.75% | 230.00 | 224.00 | 4,430,000 | 14.06 | 2.22 | — |
| 14 พ.ค. 69 | 230.00 | 229.00 | 0.00 | 0.00% | 232.00 | 228.00 | 4,007,200 | 14.31 | 2.18 | — |
| 13 พ.ค. 69 | 229.00 | 229.00 | +2.00 | +0.88% | 233.00 | 228.00 | 2,634,700 | 14.31 | 2.18 | — |
| 12 พ.ค. 69 | 230.00 | 227.00 | -3.00 | -1.30% | 232.00 | 227.00 | 3,337,700 | 19.35 | 2.20 | — |
| 11 พ.ค. 69 | 231.00 | 230.00 | -1.00 | -0.43% | 233.00 | 229.00 | 4,194,600 | 19.61 | 2.17 | — |
| 08 พ.ค. 69 | 233.00 | 231.00 | -3.00 | -1.28% | 236.00 | 231.00 | 2,578,700 | 19.69 | 2.16 | — |
| 07 พ.ค. 69 | 239.00 | 234.00 | -4.00 | -1.68% | 239.00 | 233.00 | 4,073,800 | 19.95 | 2.14 | — |
| 06 พ.ค. 69 | 234.00 | 238.00 | +7.00 | +3.03% | 239.00 | 233.00 | 6,511,300 | 20.29 | 2.10 | — |
| 05 พ.ค. 69 | 239.00 | 231.00 | -9.00 | -3.75% | 239.00 | 230.00 | 7,124,700 | 19.69 | 2.16 | — |
| 30 เม.ย. 69 | 234.00 | 240.00 | +12.00 | +5.26% | 243.00 | 234.00 | 19,775,100 | 20.46 | 2.08 | — |
| 29 เม.ย. 69 | 226.00 | 228.00 | +2.00 | +0.88% | 228.00 | 224.00 | 4,516,200 | 19.44 | 2.19 | — |
| 28 เม.ย. 69 | 224.00 | 226.00 | +2.00 | +0.89% | 226.00 | 220.00 | 8,547,200 | 19.27 | 2.21 | — |
| 27 เม.ย. 69 | 220.00 | 224.00 | +5.00 | +2.28% | 226.00 | 220.00 | 3,905,900 | 19.10 | 2.23 | — |
| 24 เม.ย. 69 | 217.00 | 219.00 | +5.00 | +2.34% | 220.00 | 217.00 | 3,265,700 | 18.67 | 2.28 | — |
| 23 เม.ย. 69 | 220.00 | 214.00 | -19.00 | -8.15% | 222.00 | 213.00 | 15,321,300 | 18.25 | 2.34 | — |
| 22 เม.ย. 69 | 229.00 | 233.00 | +5.00 | +2.19% | 235.00 | 229.00 | 12,394,700 | 19.86 | 2.15 | — |
| 21 เม.ย. 69 | 230.00 | 228.00 | -1.00 | -0.44% | 230.00 | 226.00 | 3,360,300 | 19.44 | 2.19 | — |
| 20 เม.ย. 69 | 229.00 | 229.00 | -1.00 | -0.43% | 231.00 | 226.00 | 8,138,400 | 19.52 | 2.18 | — |
| 17 เม.ย. 69 | 226.00 | 230.00 | +5.00 | +2.22% | 230.00 | 223.00 | 9,060,900 | 19.61 | 2.17 | — |
| 10 เม.ย. 69 | 211.00 | 214.00 | +4.00 | +1.90% | 214.00 | 209.00 | 4,751,400 | 18.25 | 2.34 | — |
| 09 เม.ย. 69 | 209.00 | 210.00 | +1.00 | +0.48% | 211.00 | 207.00 | 3,409,100 | 17.90 | 2.38 | — |
| 08 เม.ย. 69 | 208.00 | 209.00 | +3.00 | +1.46% | 210.00 | 205.00 | 4,645,300 | 17.82 | 2.39 | — |
| 07 เม.ย. 69 | 204.00 | 206.00 | +5.00 | +2.49% | 207.00 | 201.00 | 2,854,300 | 17.56 | 2.43 | — |
| 03 เม.ย. 69 | 206.00 | 201.00 | -3.00 | -1.47% | 206.00 | 200.00 | 3,059,900 | 17.14 | 2.49 | — |
| 02 เม.ย. 69 | 205.00 | 204.00 | -4.00 | -1.92% | 206.00 | 202.00 | 2,557,900 | 17.39 | 2.45 | — |
| 01 เม.ย. 69 | 207.00 | 208.00 | +1.00 | +0.48% | 208.00 | 205.00 | 3,830,200 | 17.73 | 2.40 | — |
| 31 มี.ค. 69 | 206.00 | 207.00 | +1.00 | +0.49% | 207.00 | 203.00 | 6,118,700 | 17.65 | 2.42 | — |
| 30 มี.ค. 69 | 202.00 | 206.00 | +3.00 | +1.48% | 208.00 | 202.00 | 7,666,400 | 17.56 | 2.43 | — |
| 27 มี.ค. 69 | 198.00 | 203.00 | +8.00 | +4.10% | 203.00 | 197.50 | 8,122,900 | 17.31 | 2.46 | — |
| 26 มี.ค. 69 | 192.50 | 195.00 | +1.50 | +0.78% | 196.50 | 192.50 | 4,096,500 | 16.63 | 2.56 | — |
| 25 มี.ค. 69 | 194.00 | 193.50 | +10.50 | +5.74% | 197.00 | 192.00 | 9,673,700 | 16.50 | 2.58 | — |
| 24 มี.ค. 69 | 187.00 | 183.00 | +1.00 | +0.55% | 188.00 | 180.00 | 7,306,200 | 15.60 | 2.73 | — |
| 23 มี.ค. 69 | 178.00 | 182.00 | -3.00 | -1.62% | 183.00 | 177.00 | 3,396,100 | 15.52 | 2.75 | — |
| 20 มี.ค. 69 | 184.00 | 185.00 | +3.50 | +1.93% | 186.00 | 182.00 | 5,334,000 | 15.77 | 2.70 | — |
| 19 มี.ค. 69 | 181.00 | 181.50 | -3.50 | -1.89% | 184.50 | 178.50 | 4,555,800 | 15.47 | 2.75 | — |
| 18 มี.ค. 69 | 185.50 | 185.00 | +1.50 | +0.82% | 188.00 | 184.00 | 3,918,000 | 15.77 | 2.70 | — |
| 17 มี.ค. 69 | 178.50 | 183.50 | +8.50 | +4.86% | 186.50 | 178.00 | 6,884,500 | 15.64 | 2.72 | — |
| 16 มี.ค. 69 | 178.00 | 175.00 | -1.50 | -0.85% | 178.00 | 174.00 | 3,672,300 | 15.05 | 2.83 | — |
| 13 มี.ค. 69 | 182.00 | 176.50 | -4.50 | -2.49% | 182.50 | 176.50 | 4,798,000 | 15.05 | 2.83 | — |
| 12 มี.ค. 69 | 172.50 | 181.00 | +6.00 | +3.43% | 182.00 | 171.50 | 7,056,200 | 15.43 | 2.76 | — |
| 11 มี.ค. 69 | 170.50 | 175.00 | +4.50 | +2.64% | 178.00 | 170.00 | 7,072,500 | 14.92 | 2.86 | — |
| 10 มี.ค. 69 | 174.00 | 170.50 | +4.00 | +2.40% | 174.00 | 168.00 | 7,342,900 | 14.54 | 2.93 | — |
| 09 มี.ค. 69 | 172.00 | 166.50 | -19.50 | -10.48% | 172.00 | 163.00 | 17,568,300 | 14.20 | 3.00 | — |
| 06 มี.ค. 69 | 184.50 | 186.00 | -1.50 | -0.80% | 187.50 | 183.00 | 5,612,800 | 15.86 | 2.69 | — |
| 05 มี.ค. 69 | 198.00 | 187.50 | -3.50 | -1.83% | 198.00 | 182.50 | 7,931,800 | 15.99 | 2.67 | — |
| 04 มี.ค. 69 | 214.00 | 191.00 | -26.00 | -11.98% | 214.00 | 186.50 | 15,795,800 | 16.28 | 2.62 | — |
| 02 มี.ค. 69 | 223.00 | 217.00 | -8.00 | -3.56% | 223.00 | 217.00 | 11,407,200 | 18.50 | 2.30 | — |
| 27 ก.พ. 69 | 225.00 | 225.00 | 0.00 | 0.00% | 228.00 | 222.00 | 7,211,000 | 19.18 | 2.22 | — |
| 26 ก.พ. 69 | 227.00 | 225.00 | -3.00 | -1.32% | 227.00 | 222.00 | 4,823,400 | 19.18 | 2.22 | — |
| 25 ก.พ. 69 | 222.00 | 228.00 | +6.00 | +2.70% | 229.00 | 222.00 | 11,747,300 | 19.44 | 2.19 | — |
| 24 ก.พ. 69 | 221.00 | 222.00 | +1.00 | +0.45% | 225.00 | 219.00 | 6,267,600 | 18.93 | 2.25 | — |
| 23 ก.พ. 69 | 219.00 | 221.00 | +1.00 | +0.45% | 224.00 | 217.00 | 4,656,200 | 18.84 | 2.26 | — |
| 20 ก.พ. 69 | 223.00 | 220.00 | -2.00 | -0.90% | 223.00 | 218.00 | 2,554,900 | 18.76 | 2.27 | — |
| 19 ก.พ. 69 | 222.00 | 222.00 | +1.00 | +0.45% | 224.00 | 221.00 | 3,093,700 | 15.44 | 2.25 | — |
| 18 ก.พ. 69 | 221.00 | 221.00 | 0.00 | 0.00% | 221.00 | 218.00 | 1,829,900 | 15.37 | 2.26 | — |
| 17 ก.พ. 69 | 219.00 | 221.00 | +2.00 | +0.91% | 221.00 | 216.00 | 2,629,100 | 15.37 | 2.26 | — |
| 16 ก.พ. 69 | 221.00 | 219.00 | -2.00 | -0.90% | 222.00 | 216.00 | 2,768,100 | 15.23 | 2.28 | — |
| 13 ก.พ. 69 | 220.00 | 221.00 | 0.00 | 0.00% | 224.00 | 219.00 | 6,439,400 | 15.37 | 2.26 | — |
| 12 ก.พ. 69 | 218.00 | 221.00 | +3.00 | +1.38% | 221.00 | 217.00 | 3,795,400 | 15.37 | 2.26 | — |
| 11 ก.พ. 69 | 220.00 | 218.00 | -1.00 | -0.46% | 220.00 | 217.00 | 2,175,000 | 15.16 | 2.29 | — |
| 10 ก.พ. 69 | 219.00 | 219.00 | +1.00 | +0.46% | 221.00 | 217.00 | 3,438,500 | 15.23 | 2.28 | — |
| 09 ก.พ. 69 | 219.00 | 218.00 | 0.00 | 0.00% | 221.00 | 217.00 | 5,682,200 | 15.16 | 2.29 | — |
| 06 ก.พ. 69 | 211.00 | 218.00 | +6.00 | +2.83% | 219.00 | 211.00 | 6,610,500 | 15.16 | 2.29 | — |
| 05 ก.พ. 69 | 213.00 | 212.00 | -1.00 | -0.47% | 213.00 | 210.00 | 2,220,400 | 14.74 | 2.36 | — |
| 04 ก.พ. 69 | 209.00 | 213.00 | +3.00 | +1.43% | 213.00 | 208.00 | 3,989,100 | 14.81 | 2.35 | — |
| 03 ก.พ. 69 | 207.00 | 210.00 | +6.00 | +2.94% | 211.00 | 205.00 | 4,452,600 | 14.60 | 2.38 | — |
| 02 ก.พ. 69 | 205.00 | 204.00 | -2.00 | -0.97% | 205.00 | 201.00 | 2,813,300 | 14.19 | 2.45 | — |
| 30 ม.ค. 69 | 205.00 | 206.00 | +3.00 | +1.48% | 208.00 | 200.00 | 4,799,400 | 14.33 | 2.43 | — |
| 29 ม.ค. 69 | 211.00 | 203.00 | -13.00 | -6.02% | 212.00 | 203.00 | 5,569,300 | 14.12 | 2.46 | — |
| 28 ม.ค. 69 | 215.00 | 216.00 | +1.00 | +0.47% | 216.00 | 213.00 | 2,095,400 | 15.02 | 2.31 | — |
| 27 ม.ค. 69 | 215.00 | 215.00 | 0.00 | 0.00% | 217.00 | 212.00 | 3,964,000 | 14.95 | 2.33 | — |
| 26 ม.ค. 69 | 210.00 | 215.00 | +5.00 | +2.38% | 215.00 | 209.00 | 3,558,300 | 14.95 | 2.33 | — |
| 23 ม.ค. 69 | 212.00 | 210.00 | -1.00 | -0.47% | 212.00 | 209.00 | 1,541,100 | 14.60 | 2.38 | — |
| 22 ม.ค. 69 | 211.00 | 211.00 | 0.00 | 0.00% | 212.00 | 209.00 | 2,851,200 | 14.67 | 2.37 | — |
| 21 ม.ค. 69 | 212.00 | 211.00 | 0.00 | 0.00% | 212.00 | 209.00 | 2,347,500 | 14.67 | 2.37 | — |
| 20 ม.ค. 69 | 208.00 | 211.00 | +2.00 | +0.96% | 212.00 | 208.00 | 2,811,400 | 14.67 | 2.37 | — |
| 19 ม.ค. 69 | 207.00 | 209.00 | +2.00 | +0.97% | 212.00 | 206.00 | 3,427,100 | 14.54 | 2.39 | — |
| 16 ม.ค. 69 | 206.00 | 207.00 | -1.00 | -0.48% | 209.00 | 203.00 | 2,944,300 | 14.40 | 2.42 | — |
| 15 ม.ค. 69 | 201.00 | 208.00 | +6.00 | +2.97% | 209.00 | 201.00 | 3,831,700 | 14.47 | 2.40 | — |
| 14 ม.ค. 69 | 195.50 | 202.00 | +8.50 | +4.39% | 204.00 | 195.00 | 3,899,000 | 14.05 | 2.48 | — |
| 13 ม.ค. 69 | 195.00 | 193.50 | -0.50 | -0.26% | 196.00 | 192.50 | 2,073,000 | 13.46 | 2.58 | — |
| 12 ม.ค. 69 | 200.00 | 194.00 | -5.00 | -2.51% | 200.00 | 193.50 | 2,042,900 | 13.49 | 2.58 | — |
| 09 ม.ค. 69 | 198.00 | 199.00 | +1.00 | +0.51% | 199.50 | 195.50 | 2,257,300 | 13.84 | 2.51 | — |
| 08 ม.ค. 69 | 198.50 | 198.00 | -1.00 | -0.50% | 199.50 | 196.50 | 2,849,700 | 13.77 | 2.53 | — |
| 07 ม.ค. 69 | 190.50 | 199.00 | +9.00 | +4.74% | 201.00 | 190.00 | 8,260,600 | 13.84 | 2.51 | — |
| 06 ม.ค. 69 | 190.00 | 190.00 | 0.00 | 0.00% | 190.50 | 188.00 | 1,923,200 | 13.21 | 2.63 | — |
| 05 ม.ค. 69 | 186.00 | 190.00 | +6.50 | +3.54% | 190.00 | 186.00 | 3,592,900 | 13.21 | 2.63 | — |
| 30 ธ.ค. 68 | 189.50 | 183.50 | -6.00 | -3.17% | 190.00 | 182.50 | 7,836,500 | 12.76 | 2.72 | — |
| 29 ธ.ค. 68 | 189.00 | 189.50 | +2.50 | +1.34% | 191.50 | 188.50 | 2,318,400 | 13.18 | 2.64 | — |
| 26 ธ.ค. 68 | 189.00 | 187.00 | -1.50 | -0.80% | 189.50 | 186.50 | 567,500 | 13.01 | 2.67 | — |
| 25 ธ.ค. 68 | 190.00 | 188.50 | -1.50 | -0.79% | 191.00 | 188.00 | 1,093,000 | 13.11 | 2.65 | — |
| 24 ธ.ค. 68 | 189.00 | 190.00 | +1.00 | +0.53% | 191.00 | 187.50 | 2,302,600 | 13.21 | 2.63 | — |
| 23 ธ.ค. 68 | 187.50 | 189.00 | +2.50 | +1.34% | 190.00 | 187.00 | 2,374,500 | 13.14 | 2.65 | — |
| 22 ธ.ค. 68 | 183.00 | 186.50 | +4.00 | +2.19% | 188.50 | 183.00 | 2,983,300 | 12.97 | 2.68 | — |
| 19 ธ.ค. 68 | 184.00 | 182.50 | -1.50 | -0.82% | 184.50 | 180.50 | 2,528,600 | 12.69 | 2.74 | — |
| 18 ธ.ค. 68 | 186.00 | 184.00 | -2.00 | -1.08% | 187.00 | 183.00 | 1,835,000 | 12.80 | 2.72 | — |
| 17 ธ.ค. 68 | 184.00 | 186.00 | +2.00 | +1.09% | 187.00 | 183.50 | 1,562,500 | 12.94 | 2.69 | — |
| 16 ธ.ค. 68 | 185.00 | 184.00 | -1.00 | -0.54% | 185.00 | 182.50 | 1,725,300 | 12.80 | 2.72 | — |
| 15 ธ.ค. 68 | 184.00 | 185.00 | 0.00 | 0.00% | 185.50 | 178.00 | 5,907,200 | 12.87 | 2.70 | — |
| 12 ธ.ค. 68 | 181.00 | 185.00 | +8.00 | +4.52% | 187.00 | 181.00 | 5,789,900 | 12.87 | 2.70 | — |
| 11 ธ.ค. 68 | 178.00 | 177.00 | -1.00 | -0.56% | 178.50 | 174.00 | 2,701,100 | 12.31 | 2.82 | — |
| 09 ธ.ค. 68 | 180.00 | 178.00 | -2.50 | -1.39% | 180.50 | 178.00 | 2,337,100 | 12.38 | 2.81 | — |
| 08 ธ.ค. 68 | 183.50 | 180.50 | -3.50 | -1.90% | 186.00 | 180.00 | 3,026,300 | 12.55 | 2.77 | — |
| 04 ธ.ค. 68 | 187.50 | 184.00 | -4.00 | -2.13% | 188.50 | 183.50 | 3,208,400 | 12.80 | 2.72 | — |
| 03 ธ.ค. 68 | 187.50 | 188.00 | +0.50 | +0.27% | 191.50 | 187.00 | 3,298,300 | 13.07 | 2.66 | — |
| 02 ธ.ค. 68 | 190.00 | 187.50 | -3.00 | -1.57% | 190.00 | 186.50 | 2,438,900 | 13.04 | 2.67 | — |
| 01 ธ.ค. 68 | 186.50 | 190.50 | +4.00 | +2.14% | 191.50 | 186.50 | 3,344,700 | 13.25 | 2.62 | — |
| 28 พ.ย. 68 | 187.00 | 186.50 | 0.00 | 0.00% | 188.50 | 185.50 | 1,930,500 | 12.97 | 2.68 | — |
| 27 พ.ย. 68 | 185.50 | 186.50 | +0.50 | +0.27% | 187.00 | 185.50 | 1,658,000 | 12.97 | 2.68 | — |
| 26 พ.ย. 68 | 187.00 | 186.00 | +1.50 | +0.81% | 187.50 | 184.00 | 1,808,200 | 12.94 | 2.69 | — |
| 25 พ.ย. 68 | 186.00 | 184.50 | -1.50 | -0.81% | 187.50 | 183.50 | 1,945,900 | 12.83 | 2.71 | — |
| 24 พ.ย. 68 | 181.00 | 186.00 | +3.00 | +1.64% | 186.00 | 179.00 | 6,820,800 | 12.94 | 2.69 | — |
| 21 พ.ย. 68 | 182.50 | 183.00 | -0.50 | -0.27% | 183.00 | 179.00 | 3,854,600 | 12.73 | 2.73 | — |
| 20 พ.ย. 68 | 183.00 | 183.50 | +1.00 | +0.55% | 189.00 | 182.50 | 2,788,100 | 12.76 | 2.72 | — |
| 19 พ.ย. 68 | 186.00 | 182.50 | -3.50 | -1.88% | 186.50 | 182.00 | 2,404,200 | 12.69 | 2.74 | — |
| 18 พ.ย. 68 | 187.00 | 186.00 | -2.50 | -1.33% | 187.50 | 185.50 | 1,847,900 | 12.94 | 2.69 | — |
| 17 พ.ย. 68 | 186.00 | 188.50 | +1.50 | +0.80% | 189.50 | 185.50 | 2,922,200 | 13.11 | 2.65 | — |
| 14 พ.ย. 68 | 190.00 | 187.00 | -3.50 | -1.84% | 190.00 | 185.50 | 2,877,100 | 13.01 | 2.67 | — |
| 13 พ.ย. 68 | 190.50 | 190.50 | 0.00 | 0.00% | 193.00 | 190.00 | 1,448,100 | 13.25 | 2.62 | — |
| 12 พ.ย. 68 | 194.00 | 190.50 | -2.50 | -1.30% | 194.00 | 190.00 | 2,460,500 | 13.25 | 2.62 | — |
| 11 พ.ย. 68 | 195.50 | 193.00 | 0.00 | 0.00% | 197.00 | 192.50 | 1,825,100 | 13.42 | 2.59 | — |
| 10 พ.ย. 68 | 193.50 | 193.00 | 0.00 | 0.00% | 196.00 | 192.00 | 1,720,000 | 13.42 | 2.59 | — |
| 07 พ.ย. 68 | 192.50 | 193.00 | -0.50 | -0.26% | 195.00 | 192.00 | 1,025,900 | 12.42 | 2.59 | — |
| 06 พ.ย. 68 | 192.50 | 193.50 | +2.50 | +1.31% | 194.50 | 188.50 | 2,268,000 | 12.45 | 2.58 | — |
| 05 พ.ย. 68 | 197.00 | 191.00 | -4.50 | -2.30% | 197.00 | 189.50 | 4,625,000 | 12.29 | 2.62 | — |
| 04 พ.ย. 68 | 199.50 | 195.50 | -4.00 | -2.01% | 200.00 | 195.50 | 3,607,400 | 12.58 | 2.56 | — |
| 03 พ.ย. 68 | 204.00 | 199.50 | -4.50 | -2.21% | 204.00 | 199.00 | 2,875,000 | 12.84 | 2.51 | — |
| 31 ต.ค. 68 | 212.00 | 204.00 | -8.00 | -3.77% | 212.00 | 202.00 | 2,769,700 | 13.13 | 2.45 | — |
| 30 ต.ค. 68 | 204.00 | 212.00 | +5.00 | +2.42% | 216.00 | 204.00 | 4,877,600 | 13.64 | 2.36 | — |