บริษัท ปูนซีเมนต์นครหลวง จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
150.50
0.50 (0.33%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
138.00
/
สูงสุด
156.50
138.00
156.50
ราคาปัจจุบัน 150.50 ·
อยู่ที่ 68% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCCC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 151.00 | 150.50 | -0.50 | -0.33% | 152.00 | 150.50 | 23,400 | 10.83 | 7.31 | — |
| 21 ต.ค. 69 | 150.50 | 151.00 | +0.50 | +0.33% | 151.00 | 150.00 | 70,900 | 10.87 | 7.28 | — |
| 20 ต.ค. 69 | 151.50 | 150.50 | -1.50 | -0.99% | 152.50 | 150.00 | 97,200 | 10.83 | 7.31 | — |
| 19 ต.ค. 69 | 151.50 | 152.00 | +0.50 | +0.33% | 152.00 | 151.50 | 37,100 | 10.94 | 7.24 | — |
| 15 ต.ค. 69 | 151.50 | 151.50 | 0.00 | 0.00% | 152.00 | 151.50 | 22,300 | 10.90 | 7.26 | — |
| 14 ต.ค. 69 | 152.00 | 151.50 | 0.00 | 0.00% | 152.00 | 151.50 | 50,600 | 10.90 | 7.26 | — |
| 12 ต.ค. 69 | 152.00 | 151.50 | 0.00 | 0.00% | 152.00 | 151.50 | 24,100 | 10.90 | 7.26 | — |
| 09 ต.ค. 69 | 152.00 | 151.50 | 0.00 | 0.00% | 152.00 | 151.00 | 20,500 | 10.90 | 7.26 | — |
| 08 ต.ค. 69 | 152.00 | 151.50 | -0.50 | -0.33% | 152.00 | 151.00 | 38,600 | 10.90 | 7.26 | — |
| 07 ต.ค. 69 | 151.50 | 152.00 | 0.00 | 0.00% | 152.00 | 151.00 | 68,200 | 10.94 | 7.24 | — |
| 06 ต.ค. 69 | 151.50 | 152.00 | 0.00 | 0.00% | 152.00 | 151.00 | 29,900 | 10.94 | 7.24 | — |
| 05 ต.ค. 69 | 152.50 | 152.00 | 0.00 | 0.00% | 152.50 | 151.50 | 9,700 | 10.94 | 7.24 | — |
| 02 ต.ค. 69 | 152.00 | 152.00 | 0.00 | 0.00% | 152.50 | 151.00 | 47,100 | 10.94 | 7.24 | — |
| 01 ต.ค. 69 | 152.50 | 152.00 | +0.50 | +0.33% | 152.50 | 151.50 | 27,600 | 10.94 | 7.24 | — |
| 30 ก.ย. 69 | 154.00 | 151.50 | -2.00 | -1.30% | 154.00 | 151.50 | 106,200 | 10.90 | 7.26 | — |
| 29 ก.ย. 69 | 154.00 | 153.50 | -0.50 | -0.32% | 154.50 | 153.00 | 91,400 | 11.05 | 7.17 | — |
| 28 ก.ย. 69 | 155.50 | 154.00 | -1.00 | -0.65% | 156.00 | 153.50 | 70,300 | 11.08 | 7.14 | — |
| 25 ก.ย. 69 | 155.00 | 155.00 | 0.00 | 0.00% | 156.00 | 155.00 | 17,800 | 11.15 | 7.10 | — |
| 24 ก.ย. 69 | 156.00 | 155.00 | -0.50 | -0.32% | 156.50 | 154.50 | 88,100 | 11.15 | 7.10 | — |
| 23 ก.ย. 69 | 154.50 | 155.50 | +1.50 | +0.97% | 156.00 | 154.00 | 142,600 | 11.19 | 7.07 | — |
| 22 ก.ย. 69 | 154.50 | 154.00 | +0.50 | +0.33% | 154.50 | 153.50 | 29,600 | 11.08 | 7.14 | — |
| 21 ก.ย. 69 | 154.00 | 153.50 | -1.50 | -0.97% | 154.00 | 153.00 | 30,100 | 11.05 | 7.17 | — |
| 18 ก.ย. 69 | 152.50 | 155.00 | +3.00 | +1.97% | 155.00 | 152.00 | 220,600 | 11.15 | 7.10 | — |
| 17 ก.ย. 69 | 152.00 | 152.00 | -1.00 | -0.65% | 153.00 | 152.00 | 35,300 | 10.94 | 7.24 | — |
| 16 ก.ย. 69 | 152.50 | 153.00 | +0.50 | +0.33% | 153.00 | 152.00 | 48,000 | 11.01 | 7.19 | — |
| 15 ก.ย. 69 | 152.50 | 152.50 | 0.00 | 0.00% | 153.00 | 152.50 | 40,200 | 10.97 | 7.21 | — |
| 14 ก.ย. 69 | 153.00 | 152.50 | -1.50 | -0.97% | 153.50 | 152.50 | 44,200 | 10.97 | 7.21 | — |
| 11 ก.ย. 69 | 154.50 | 154.00 | -0.50 | -0.32% | 154.50 | 153.50 | 30,400 | 11.08 | 7.14 | — |
| 10 ก.ย. 69 | 154.50 | 154.50 | +0.50 | +0.32% | 155.00 | 153.50 | 57,300 | 11.12 | 7.12 | — |
| 09 ก.ย. 69 | 153.00 | 154.00 | +1.00 | +0.65% | 154.50 | 153.00 | 77,100 | 11.08 | 7.14 | — |
| 08 ก.ย. 69 | 152.50 | 153.00 | +0.50 | +0.33% | 153.50 | 152.50 | 23,400 | 11.01 | 7.19 | — |
| 07 ก.ย. 69 | 152.50 | 152.50 | 0.00 | 0.00% | 152.50 | 152.00 | 46,700 | 10.97 | 7.21 | — |
| 04 ก.ย. 69 | 152.50 | 152.50 | +0.50 | +0.33% | 152.50 | 152.00 | 18,000 | 10.97 | 7.21 | — |
| 03 ก.ย. 69 | 152.50 | 152.00 | -0.50 | -0.33% | 152.50 | 151.50 | 38,300 | 10.94 | 7.24 | — |
| 02 ก.ย. 69 | 153.00 | 152.50 | +0.50 | +0.33% | 153.00 | 152.00 | 55,700 | 10.97 | 7.21 | — |
| 01 ก.ย. 69 | 154.50 | 152.00 | -2.50 | -1.62% | 154.50 | 152.00 | 56,800 | 10.94 | 7.24 | — |
| 31 ส.ค. 69 | 154.00 | 154.50 | 0.00 | 0.00% | 154.50 | 153.00 | 61,300 | 11.12 | 7.12 | — |
| 28 ส.ค. 69 | 155.00 | 154.50 | -0.50 | -0.32% | 155.00 | 153.50 | 23,200 | 11.12 | 7.12 | — |
| 27 ส.ค. 69 | 153.00 | 155.00 | +0.50 | +0.32% | 155.50 | 153.00 | 1,759,483 | 11.15 | 7.10 | — |
| 26 ส.ค. 69 | 153.50 | 154.50 | +1.50 | +0.98% | 155.50 | 152.00 | 232,200 | 11.12 | 7.12 | — |
| 25 ส.ค. 69 | 152.00 | 153.00 | +1.00 | +0.66% | 154.00 | 151.50 | 172,300 | 11.01 | 7.19 | — |
| 24 ส.ค. 69 | 153.50 | 152.00 | -1.50 | -0.98% | 154.00 | 151.50 | 82,700 | 10.94 | 7.24 | — |
| 21 ส.ค. 69 | 150.00 | 153.50 | +5.00 | +3.37% | 156.00 | 150.00 | 361,500 | 11.05 | 7.17 | — |
| 20 ส.ค. 69 | 148.50 | 148.50 | 0.00 | 0.00% | 150.50 | 148.50 | 137,900 | 10.69 | 7.41 | — |
| 19 ส.ค. 69 | 150.00 | 148.50 | -0.50 | -0.34% | 150.00 | 148.00 | 242,000 | 10.69 | 7.41 | — |
| 18 ส.ค. 69 | 149.00 | 149.00 | -5.50 | -3.56% | 149.50 | 148.00 | 339,200 | 10.72 | 7.38 | — |
| 17 ส.ค. 69 | 153.50 | 154.50 | +1.00 | +0.65% | 155.00 | 153.50 | 433,900 | 11.12 | 7.12 | — |
| 14 ส.ค. 69 | 154.00 | 153.50 | -0.50 | -0.32% | 154.50 | 153.00 | 215,500 | 11.05 | 7.17 | — |
| 13 ส.ค. 69 | 154.00 | 154.00 | +1.00 | +0.65% | 154.50 | 153.00 | 153,200 | 11.08 | 7.14 | — |
| 11 ส.ค. 69 | 155.00 | 153.00 | -2.00 | -1.29% | 155.50 | 153.00 | 190,300 | 11.01 | 7.19 | — |
| 10 ส.ค. 69 | 154.50 | 155.00 | +1.00 | +0.65% | 156.00 | 154.00 | 210,500 | 11.15 | 7.10 | — |
| 07 ส.ค. 69 | 154.50 | 154.00 | -0.50 | -0.32% | 156.00 | 154.00 | 204,100 | 11.08 | 7.14 | — |
| 06 ส.ค. 69 | 153.00 | 154.50 | +3.00 | +1.98% | 154.50 | 152.00 | 262,700 | 11.12 | 7.12 | — |
| 05 ส.ค. 69 | 150.00 | 151.50 | +1.50 | +1.00% | 151.50 | 150.00 | 86,000 | 11.73 | 7.26 | — |
| 04 ส.ค. 69 | 149.50 | 150.00 | +0.50 | +0.33% | 151.00 | 149.50 | 68,300 | 11.62 | 7.33 | — |
| 03 ส.ค. 69 | 149.00 | 149.50 | +0.50 | +0.34% | 150.00 | 148.50 | 49,800 | 11.58 | 7.36 | — |
| 31 ก.ค. 69 | 150.00 | 149.00 | -0.50 | -0.33% | 150.00 | 148.50 | 164,300 | 11.54 | 7.38 | — |
| 30 ก.ค. 69 | 149.00 | 149.50 | +0.50 | +0.34% | 149.50 | 148.50 | 35,800 | 11.58 | 7.36 | — |
| 27 ก.ค. 69 | 149.00 | 149.00 | 0.00 | 0.00% | 149.50 | 149.00 | 48,600 | 11.54 | 7.38 | — |
| 24 ก.ค. 69 | 148.50 | 149.00 | -0.50 | -0.33% | 149.00 | 148.50 | 43,900 | 11.54 | 7.38 | — |
| 23 ก.ค. 69 | 150.00 | 149.50 | +0.50 | +0.34% | 150.00 | 148.50 | 76,200 | 11.58 | 7.36 | — |
| 22 ก.ค. 69 | 150.00 | 149.00 | -0.50 | -0.33% | 150.00 | 149.00 | 13,700 | 11.54 | 7.38 | — |
| 21 ก.ค. 69 | 149.50 | 149.50 | +0.50 | +0.34% | 150.00 | 149.00 | 44,100 | 11.58 | 7.36 | — |
| 20 ก.ค. 69 | 148.50 | 149.00 | +0.50 | +0.34% | 149.50 | 148.00 | 105,500 | 11.54 | 7.38 | — |
| 17 ก.ค. 69 | 149.00 | 148.50 | -0.50 | -0.34% | 149.50 | 148.50 | 57,300 | 11.50 | 7.41 | — |
| 16 ก.ค. 69 | 149.50 | 149.00 | 0.00 | 0.00% | 149.50 | 148.00 | 98,700 | 11.54 | 7.38 | — |
| 15 ก.ค. 69 | 149.50 | 149.00 | -0.50 | -0.33% | 150.00 | 149.00 | 52,000 | 11.54 | 7.38 | — |
| 14 ก.ค. 69 | 148.50 | 149.50 | +0.50 | +0.34% | 149.50 | 148.50 | 51,600 | 11.58 | 7.36 | — |
| 13 ก.ค. 69 | 148.00 | 149.00 | +0.50 | +0.34% | 149.00 | 148.00 | 50,800 | 11.54 | 7.38 | — |
| 10 ก.ค. 69 | 148.50 | 148.50 | +0.50 | +0.34% | 148.50 | 147.50 | 45,000 | 11.50 | 7.41 | — |
| 09 ก.ค. 69 | 146.50 | 148.00 | +2.00 | +1.37% | 148.00 | 146.50 | 106,100 | 11.46 | 7.43 | — |
| 08 ก.ค. 69 | 146.50 | 146.00 | -0.50 | -0.34% | 147.00 | 146.00 | 78,000 | 11.31 | 7.53 | — |
| 07 ก.ค. 69 | 146.50 | 146.50 | 0.00 | 0.00% | 147.00 | 146.00 | 41,900 | 11.35 | 7.51 | — |
| 06 ก.ค. 69 | 146.50 | 146.50 | 0.00 | 0.00% | 147.00 | 146.00 | 85,500 | 11.35 | 7.51 | — |
| 03 ก.ค. 69 | 145.50 | 146.50 | +1.00 | +0.69% | 146.50 | 145.50 | 71,300 | 11.35 | 7.51 | — |
| 02 ก.ค. 69 | 146.00 | 145.50 | 0.00 | 0.00% | 146.00 | 145.00 | 121,100 | 11.27 | 7.56 | — |
| 01 ก.ค. 69 | 146.00 | 145.50 | -1.00 | -0.68% | 146.50 | 145.50 | 23,200 | 11.27 | 7.56 | — |
| 30 มิ.ย. 69 | 147.00 | 146.50 | 0.00 | 0.00% | 147.00 | 145.50 | 87,500 | 11.35 | 7.51 | — |
| 29 มิ.ย. 69 | 146.00 | 146.50 | 0.00 | 0.00% | 146.50 | 145.50 | 10,600 | 11.35 | 7.51 | — |
| 26 มิ.ย. 69 | 145.00 | 146.50 | +1.00 | +0.69% | 146.50 | 145.00 | 98,500 | 11.35 | 7.51 | — |
| 25 มิ.ย. 69 | 144.50 | 145.50 | +1.00 | +0.69% | 145.50 | 144.00 | 29,500 | 11.27 | 7.56 | — |
| 24 มิ.ย. 69 | 144.50 | 144.50 | +0.50 | +0.35% | 145.00 | 144.00 | 34,500 | 11.19 | 7.61 | — |
| 23 มิ.ย. 69 | 144.50 | 144.00 | -1.00 | -0.69% | 145.00 | 144.00 | 88,400 | 11.15 | 7.64 | — |
| 22 มิ.ย. 69 | 144.50 | 145.00 | +2.00 | +1.40% | 145.50 | 144.50 | 111,000 | 11.23 | 7.59 | — |
| 19 มิ.ย. 69 | 147.00 | 143.00 | -3.50 | -2.39% | 147.00 | 143.00 | 386,800 | 11.08 | 7.69 | — |
| 18 มิ.ย. 69 | 146.50 | 146.50 | 0.00 | 0.00% | 147.00 | 146.00 | 36,700 | 11.35 | 7.51 | — |
| 17 มิ.ย. 69 | 146.00 | 146.50 | +0.50 | +0.34% | 146.50 | 146.00 | 50,300 | 11.35 | 7.51 | — |
| 16 มิ.ย. 69 | 146.00 | 146.00 | +0.50 | +0.34% | 146.50 | 146.00 | 30,000 | 11.31 | 7.53 | — |
| 15 มิ.ย. 69 | 146.50 | 145.50 | -1.00 | -0.68% | 146.50 | 145.50 | 90,000 | 11.27 | 7.56 | — |
| 12 มิ.ย. 69 | 146.00 | 146.50 | +0.50 | +0.34% | 146.50 | 145.50 | 100,000 | 11.35 | 7.51 | — |
| 11 มิ.ย. 69 | 145.50 | 146.00 | +0.50 | +0.34% | 146.00 | 145.50 | 30,000 | 11.31 | 7.53 | — |
| 10 มิ.ย. 69 | 146.00 | 145.50 | -0.50 | -0.34% | 147.00 | 145.50 | 80,000 | 11.27 | 7.56 | — |
| 09 มิ.ย. 69 | 146.00 | 146.00 | 0.00 | 0.00% | 146.50 | 145.50 | 50,000 | 11.31 | 7.53 | — |
| 08 มิ.ย. 69 | 146.00 | 146.00 | -0.50 | -0.34% | 146.50 | 145.50 | 50,000 | 11.31 | 7.53 | — |
| 05 มิ.ย. 69 | 147.00 | 146.50 | 0.00 | 0.00% | 147.50 | 144.50 | 180,000 | 11.35 | 7.51 | — |
| 04 มิ.ย. 69 | 147.00 | 146.50 | 0.00 | 0.00% | 147.00 | 146.00 | 40,000 | 11.35 | 7.51 | — |
| 02 มิ.ย. 69 | 147.00 | 146.50 | -0.50 | -0.34% | 147.00 | 145.00 | 160,000 | 11.35 | 7.51 | — |
| 29 พ.ค. 69 | 145.50 | 147.00 | +1.50 | +1.03% | 147.00 | 145.00 | 100,000 | 11.39 | 7.48 | — |
| 28 พ.ค. 69 | 146.00 | 145.50 | 0.00 | 0.00% | 146.00 | 144.50 | 60,000 | 11.27 | 7.56 | — |
| 27 พ.ค. 69 | 144.00 | 145.50 | +1.00 | +0.69% | 145.50 | 144.00 | 100,000 | 11.27 | 7.56 | — |
| 26 พ.ค. 69 | 143.50 | 144.50 | +1.00 | +0.70% | 144.50 | 143.50 | 40,000 | 11.19 | 7.61 | — |
| 25 พ.ค. 69 | 143.50 | 143.50 | +0.50 | +0.35% | 144.00 | 143.50 | 40,000 | 11.11 | 7.67 | — |
| 22 พ.ค. 69 | 143.50 | 143.00 | -0.50 | -0.35% | 143.50 | 143.00 | 40,000 | 11.08 | 7.69 | — |
| 21 พ.ค. 69 | 143.50 | 143.50 | 0.00 | 0.00% | 144.00 | 143.00 | 70,000 | 11.11 | 7.67 | — |
| 20 พ.ค. 69 | 143.50 | 143.50 | +0.50 | +0.35% | 144.00 | 143.00 | 30,000 | 11.11 | 7.67 | — |
| 19 พ.ค. 69 | 143.50 | 143.00 | -0.50 | -0.35% | 144.00 | 143.00 | 40,000 | 11.08 | 7.69 | — |
| 18 พ.ค. 69 | 142.50 | 143.50 | +0.50 | +0.35% | 143.50 | 142.50 | 60,000 | 11.11 | 7.67 | — |
| 15 พ.ค. 69 | 142.00 | 143.00 | +1.00 | +0.70% | 143.00 | 142.00 | 70,000 | 11.08 | 7.69 | — |
| 14 พ.ค. 69 | 142.00 | 142.00 | 0.00 | 0.00% | 142.00 | 141.50 | 35,500 | 11.00 | 7.75 | — |
| 13 พ.ค. 69 | 142.00 | 142.00 | 0.00 | 0.00% | 142.50 | 141.50 | 38,200 | 11.00 | 7.75 | — |
| 12 พ.ค. 69 | 141.00 | 142.00 | +1.00 | +0.71% | 142.50 | 141.00 | 45,100 | 11.00 | 7.75 | — |
| 11 พ.ค. 69 | 140.50 | 141.00 | +1.50 | +1.08% | 142.00 | 140.50 | 90,800 | 10.92 | 7.80 | — |
| 08 พ.ค. 69 | 139.00 | 139.50 | 0.00 | 0.00% | 139.50 | 139.00 | 46,200 | 11.90 | 7.89 | — |
| 07 พ.ค. 69 | 139.00 | 139.50 | +1.00 | +0.72% | 139.50 | 139.00 | 79,000 | 11.90 | 7.89 | — |
| 06 พ.ค. 69 | 139.00 | 138.50 | 0.00 | 0.00% | 140.00 | 138.50 | 203,000 | 11.81 | 7.94 | — |
| 05 พ.ค. 69 | 139.00 | 138.50 | -1.00 | -0.72% | 140.00 | 138.50 | 122,700 | 11.81 | 7.94 | — |
| 30 เม.ย. 69 | 139.00 | 139.50 | +1.00 | +0.72% | 140.00 | 139.00 | 99,300 | 11.90 | 7.89 | — |
| 29 เม.ย. 69 | 139.00 | 138.50 | -0.50 | -0.36% | 139.00 | 138.50 | 30,700 | 11.81 | 7.94 | — |
| 28 เม.ย. 69 | 139.00 | 139.00 | +0.50 | +0.36% | 139.00 | 138.50 | 22,200 | 11.86 | 7.91 | — |
| 27 เม.ย. 69 | 139.00 | 138.50 | -0.50 | -0.36% | 139.00 | 138.50 | 18,300 | 11.81 | 7.94 | — |
| 24 เม.ย. 69 | 138.50 | 139.00 | +0.50 | +0.36% | 139.00 | 138.50 | 50,000 | 11.86 | 7.91 | — |
| 23 เม.ย. 69 | 138.50 | 138.50 | 0.00 | 0.00% | 139.00 | 138.50 | 34,900 | 11.81 | 7.94 | — |
| 22 เม.ย. 69 | 138.50 | 138.50 | 0.00 | 0.00% | 139.00 | 138.50 | 19,300 | 11.81 | 7.94 | — |
| 21 เม.ย. 69 | 139.00 | 138.50 | 0.00 | 0.00% | 139.00 | 138.00 | 26,300 | 11.81 | 7.94 | — |
| 20 เม.ย. 69 | 139.00 | 138.50 | -0.50 | -0.36% | 139.00 | 138.00 | 32,700 | 11.81 | 7.94 | — |
| 17 เม.ย. 69 | 138.50 | 139.00 | 0.00 | 0.00% | 139.00 | 138.50 | 29,300 | 11.86 | 7.91 | — |
| 10 เม.ย. 69 | 139.00 | 139.00 | +0.50 | +0.36% | 139.00 | 138.00 | 63,300 | 11.86 | 7.91 | — |
| 09 เม.ย. 69 | 139.50 | 138.50 | -0.50 | -0.36% | 139.50 | 138.50 | 74,900 | 11.81 | 7.94 | — |
| 08 เม.ย. 69 | 139.50 | 139.00 | 0.00 | 0.00% | 139.50 | 138.50 | 64,200 | 11.86 | 7.91 | — |
| 07 เม.ย. 69 | 140.00 | 139.00 | -0.50 | -0.36% | 140.00 | 138.50 | 67,400 | 11.86 | 7.91 | — |
| 03 เม.ย. 69 | 139.50 | 139.50 | 0.00 | 0.00% | 139.50 | 139.00 | 114,600 | 11.90 | 7.89 | — |
| 02 เม.ย. 69 | 139.00 | 139.50 | 0.00 | 0.00% | 139.50 | 139.00 | 53,700 | 11.90 | 7.89 | — |
| 01 เม.ย. 69 | 139.00 | 139.50 | +0.50 | +0.36% | 139.50 | 139.00 | 70,300 | 11.90 | 7.89 | — |
| 31 มี.ค. 69 | 139.50 | 139.00 | -0.50 | -0.36% | 139.50 | 139.00 | 19,700 | 11.86 | 7.91 | — |
| 30 มี.ค. 69 | 139.50 | 139.50 | 0.00 | 0.00% | 139.50 | 139.00 | 71,900 | 11.90 | 7.89 | — |
| 27 มี.ค. 69 | 139.50 | 139.50 | 0.00 | 0.00% | 140.00 | 139.00 | 35,200 | 11.90 | 7.89 | — |
| 26 มี.ค. 69 | 139.00 | 139.50 | 0.00 | 0.00% | 139.50 | 139.00 | 31,600 | 11.90 | 7.89 | — |
| 25 มี.ค. 69 | 139.50 | 139.50 | +0.50 | +0.36% | 140.00 | 139.00 | 57,300 | 11.90 | 7.89 | — |
| 24 มี.ค. 69 | 139.50 | 139.00 | 0.00 | 0.00% | 139.50 | 139.00 | 40,100 | 11.86 | 7.91 | — |
| 23 มี.ค. 69 | 139.00 | 139.00 | -2.50 | -1.77% | 140.00 | 139.00 | 38,600 | 11.86 | 7.91 | — |
| 20 มี.ค. 69 | 139.00 | 141.50 | +2.50 | +1.80% | 141.50 | 138.50 | 215,500 | 12.07 | 7.77 | — |
| 19 มี.ค. 69 | 138.50 | 139.00 | 0.00 | 0.00% | 139.00 | 138.50 | 53,900 | 11.86 | 7.91 | — |
| 18 มี.ค. 69 | 140.00 | 139.00 | 0.00 | 0.00% | 140.00 | 139.00 | 8,500 | 11.86 | 7.91 | — |
| 17 มี.ค. 69 | 138.50 | 139.00 | +1.00 | +0.72% | 139.50 | 138.50 | 69,900 | 11.86 | 7.91 | — |
| 16 มี.ค. 69 | 138.00 | 138.00 | -1.00 | -0.72% | 139.00 | 138.00 | 80,700 | 11.86 | 7.91 | — |
| 13 มี.ค. 69 | 139.50 | 139.00 | -1.00 | -0.71% | 140.00 | 138.00 | 137,700 | 11.86 | 7.91 | — |
| 12 มี.ค. 69 | 140.00 | 140.00 | 0.00 | 0.00% | 140.50 | 139.00 | 72,900 | 11.94 | 7.86 | — |
| 11 มี.ค. 69 | 140.50 | 140.00 | -0.50 | -0.36% | 140.50 | 139.50 | 41,400 | 11.94 | 7.86 | — |
| 10 มี.ค. 69 | 138.50 | 140.50 | +2.00 | +1.44% | 141.00 | 138.50 | 95,000 | 11.98 | 7.83 | — |
| 09 มี.ค. 69 | 139.00 | 138.50 | -2.00 | -1.42% | 139.00 | 138.00 | 199,900 | 11.81 | 7.94 | — |
| 06 มี.ค. 69 | 140.50 | 140.50 | 0.00 | 0.00% | 140.50 | 139.50 | 102,000 | 11.98 | 7.83 | — |
| 05 มี.ค. 69 | 141.00 | 140.50 | -7.50 | -5.07% | 141.00 | 139.50 | 1,944,800 | 11.98 | 7.83 | — |
| 04 มี.ค. 69 | 148.50 | 148.00 | -1.50 | -1.00% | 148.50 | 145.50 | 643,400 | 12.62 | 7.43 | — |
| 02 มี.ค. 69 | 150.50 | 149.50 | -2.00 | -1.32% | 151.50 | 149.50 | 453,000 | 12.75 | 7.36 | — |
| 27 ก.พ. 69 | 151.00 | 151.50 | 0.00 | 0.00% | 151.50 | 151.00 | 302,500 | 12.92 | 7.26 | — |
| 26 ก.พ. 69 | 151.00 | 151.50 | 0.00 | 0.00% | 152.00 | 151.00 | 279,500 | 12.92 | 7.26 | — |
| 25 ก.พ. 69 | 151.00 | 151.50 | +0.50 | +0.33% | 152.00 | 151.00 | 1,109,200 | 12.92 | 7.26 | — |
| 24 ก.พ. 69 | 151.00 | 151.00 | -0.50 | -0.33% | 151.50 | 150.50 | 853,300 | 12.88 | 7.28 | — |
| 23 ก.พ. 69 | 150.50 | 151.50 | +1.50 | +1.00% | 152.50 | 150.00 | 339,300 | 12.92 | 7.26 | — |
| 20 ก.พ. 69 | 151.00 | 150.00 | -1.50 | -0.99% | 151.00 | 149.00 | 182,800 | 8.20 | 7.33 | — |
| 19 ก.พ. 69 | 149.00 | 151.50 | +2.00 | +1.34% | 152.00 | 149.00 | 290,200 | 8.28 | 7.26 | — |
| 18 ก.พ. 69 | 149.00 | 149.50 | +0.50 | +0.34% | 149.50 | 148.00 | 124,400 | 8.17 | 7.36 | — |
| 17 ก.พ. 69 | 146.50 | 149.00 | +2.50 | +1.71% | 149.00 | 146.50 | 174,800 | 8.14 | 7.38 | — |
| 16 ก.พ. 69 | 146.50 | 146.50 | -0.50 | -0.34% | 147.50 | 146.00 | 122,700 | 8.01 | 7.51 | — |
| 13 ก.พ. 69 | 147.00 | 147.00 | 0.00 | 0.00% | 147.50 | 147.00 | 55,600 | 8.03 | 7.48 | — |
| 12 ก.พ. 69 | 146.00 | 147.00 | +1.00 | +0.68% | 147.00 | 146.00 | 133,700 | 8.03 | 7.48 | — |
| 11 ก.พ. 69 | 147.00 | 146.00 | -1.00 | -0.68% | 147.50 | 146.00 | 100,100 | 7.98 | 7.53 | — |
| 10 ก.พ. 69 | 146.00 | 147.00 | +0.50 | +0.34% | 147.00 | 145.50 | 155,000 | 8.03 | 7.48 | — |
| 09 ก.พ. 69 | 145.00 | 146.50 | +1.50 | +1.03% | 147.50 | 145.00 | 254,700 | 8.01 | 7.51 | — |
| 06 ก.พ. 69 | 144.50 | 145.00 | +1.00 | +0.69% | 145.50 | 144.00 | 161,700 | 7.92 | 7.59 | — |
| 05 ก.พ. 69 | 144.50 | 144.00 | -0.50 | -0.35% | 144.50 | 144.00 | 107,100 | 7.87 | 7.64 | — |
| 04 ก.พ. 69 | 144.50 | 144.50 | 0.00 | 0.00% | 145.00 | 144.00 | 51,000 | 7.90 | 7.61 | — |
| 03 ก.พ. 69 | 144.50 | 144.50 | 0.00 | 0.00% | 145.00 | 144.50 | 74,400 | 7.90 | 7.61 | — |
| 02 ก.พ. 69 | 143.50 | 144.50 | +0.50 | +0.35% | 145.00 | 143.50 | 29,200 | 7.90 | 7.61 | — |
| 30 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.50 | 143.50 | 98,000 | 7.87 | 7.64 | — |
| 29 ม.ค. 69 | 144.50 | 144.00 | 0.00 | 0.00% | 144.50 | 143.50 | 131,600 | 7.87 | 7.64 | — |
| 28 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 145.00 | 143.50 | 70,600 | 7.87 | 7.64 | — |
| 27 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 145.00 | 144.00 | 119,400 | 7.87 | 7.64 | — |
| 26 ม.ค. 69 | 144.50 | 144.00 | 0.00 | 0.00% | 144.50 | 143.50 | 91,100 | 7.87 | 7.64 | — |
| 23 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.50 | 144.00 | 182,500 | 7.87 | 7.64 | — |
| 22 ม.ค. 69 | 145.00 | 144.00 | -1.00 | -0.69% | 145.50 | 144.00 | 127,800 | 7.87 | 7.64 | — |
| 21 ม.ค. 69 | 145.00 | 145.00 | +0.50 | +0.35% | 146.50 | 144.00 | 164,700 | 7.92 | 7.59 | — |
| 20 ม.ค. 69 | 144.50 | 144.50 | +0.50 | +0.35% | 145.50 | 144.00 | 160,900 | 7.90 | 7.61 | — |
| 19 ม.ค. 69 | 144.50 | 144.00 | -0.50 | -0.35% | 144.50 | 144.00 | 107,800 | 7.87 | 7.64 | — |
| 16 ม.ค. 69 | 144.50 | 144.50 | -0.50 | -0.34% | 144.50 | 144.00 | 70,400 | 7.90 | 7.61 | — |
| 15 ม.ค. 69 | 143.50 | 145.00 | +1.50 | +1.05% | 145.00 | 143.50 | 123,300 | 7.92 | 7.59 | — |
| 14 ม.ค. 69 | 144.00 | 143.50 | -0.50 | -0.35% | 144.00 | 143.50 | 50,800 | 7.84 | 7.67 | — |
| 13 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.00 | 143.50 | 53,500 | 7.87 | 7.64 | — |
| 12 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.50 | 143.50 | 29,800 | 7.87 | 7.64 | — |
| 09 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.00 | 143.50 | 40,600 | 7.87 | 7.64 | — |
| 08 ม.ค. 69 | 144.00 | 144.00 | 0.00 | 0.00% | 144.50 | 143.50 | 61,900 | 7.87 | 7.64 | — |
| 07 ม.ค. 69 | 143.50 | 144.00 | 0.00 | 0.00% | 144.50 | 143.00 | 67,600 | 7.87 | 7.64 | — |
| 06 ม.ค. 69 | 143.00 | 144.00 | +0.50 | +0.35% | 145.00 | 143.00 | 146,700 | 7.87 | 7.64 | — |
| 05 ม.ค. 69 | 143.00 | 143.50 | +1.00 | +0.70% | 143.50 | 142.50 | 83,200 | 7.84 | 7.67 | — |
| 30 ธ.ค. 68 | 142.50 | 142.50 | +0.50 | +0.35% | 143.50 | 142.50 | 77,400 | 7.79 | 7.72 | — |
| 29 ธ.ค. 68 | 142.50 | 142.00 | 0.00 | 0.00% | 143.00 | 142.00 | 60,900 | 7.76 | 7.75 | — |