บริษัท เอสซีจี เดคคอร์ จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
5.40
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.64
/
สูงสุด
5.75
4.64
5.75
ราคาปัจจุบัน 5.40 ·
อยู่ที่ 68% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCGD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 279,800 | 19.47 | 6.30 | — |
| 21 ต.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 145,100 | 19.47 | 6.30 | — |
| 20 ต.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 196,600 | 19.47 | 6.30 | — |
| 19 ต.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 334,200 | 19.65 | 6.24 | — |
| 15 ต.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 161,800 | 19.83 | 6.18 | — |
| 14 ต.ค. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.55 | 5.40 | 134,800 | 19.83 | 6.18 | — |
| 12 ต.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 181,300 | 19.47 | 6.30 | — |
| 09 ต.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 83,200 | 19.65 | 6.24 | — |
| 08 ต.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 171,800 | 19.65 | 6.24 | — |
| 07 ต.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 41,700 | 19.65 | 6.24 | — |
| 06 ต.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 84,200 | 19.47 | 6.30 | — |
| 05 ต.ค. 69 | 5.40 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 34,000 | 19.65 | 6.24 | — |
| 02 ต.ค. 69 | 5.45 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 241,000 | 19.29 | 6.36 | — |
| 01 ต.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 450,100 | 19.47 | 6.30 | — |
| 30 ก.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 424,600 | 19.65 | 6.24 | — |
| 29 ก.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.35 | 975,100 | 19.65 | 6.24 | — |
| 28 ก.ย. 69 | 5.55 | 5.50 | +0.05 | +0.92% | 5.55 | 5.45 | 194,800 | 19.83 | 6.18 | — |
| 25 ก.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 80,600 | 19.65 | 6.24 | — |
| 24 ก.ย. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.40 | 81,400 | 19.83 | 6.18 | — |
| 23 ก.ย. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 83,600 | 19.83 | 6.18 | — |
| 22 ก.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 100,200 | 19.83 | 6.18 | — |
| 21 ก.ย. 69 | 5.50 | 5.55 | +0.10 | +1.83% | 5.55 | 5.45 | 267,700 | 20.01 | 6.13 | — |
| 18 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 115,200 | 19.65 | 6.24 | — |
| 17 ก.ย. 69 | 5.45 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 573,600 | 19.65 | 6.24 | — |
| 16 ก.ย. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 221,600 | 19.83 | 6.18 | — |
| 15 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 237,300 | 19.65 | 6.24 | — |
| 14 ก.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 163,500 | 19.65 | 6.24 | — |
| 11 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 191,900 | 19.65 | 6.24 | — |
| 10 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.40 | 675,700 | 19.65 | 6.24 | — |
| 09 ก.ย. 69 | 5.50 | 5.45 | +0.05 | +0.93% | 5.50 | 5.45 | 144,100 | 19.65 | 6.24 | — |
| 08 ก.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.50 | 5.35 | 129,900 | 19.47 | 6.30 | — |
| 07 ก.ย. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 138,500 | 19.11 | 6.42 | — |
| 04 ก.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 175,900 | 19.29 | 6.36 | — |
| 03 ก.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 100,000 | 19.29 | 6.36 | — |
| 02 ก.ย. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.35 | 5.30 | 515,400 | 19.29 | 6.36 | — |
| 01 ก.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 406,100 | 19.47 | 6.30 | — |
| 31 ส.ค. 69 | 5.50 | 5.35 | -0.10 | -1.83% | 5.50 | 5.25 | 730,600 | 19.29 | 6.36 | — |
| 28 ส.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 618,900 | 19.65 | 6.24 | — |
| 27 ส.ค. 69 | 5.45 | 5.40 | +0.05 | +0.93% | 5.50 | 5.40 | 582,000 | 19.47 | 6.30 | — |
| 26 ส.ค. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.40 | 5.25 | 226,700 | 19.29 | 6.36 | — |
| 25 ส.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 636,800 | 18.93 | 6.48 | — |
| 24 ส.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 602,200 | 19.11 | 6.42 | — |
| 21 ส.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.40 | 5.25 | 256,900 | 19.11 | 6.42 | — |
| 20 ส.ค. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.25 | 114,200 | 18.93 | 6.48 | — |
| 19 ส.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.20 | 2,045,400 | 19.29 | 6.36 | — |
| 18 ส.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.55 | 5.40 | 176,400 | 19.47 | 6.30 | — |
| 17 ส.ค. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.60 | 5.45 | 221,400 | 19.65 | 6.24 | — |
| 14 ส.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 1,015,000 | 20.01 | 6.13 | — |
| 13 ส.ค. 69 | 5.50 | 5.60 | +0.20 | +3.70% | 5.60 | 5.45 | 1,354,000 | 20.19 | 6.07 | — |
| 11 ส.ค. 69 | 5.50 | 5.40 | -0.10 | -1.82% | 5.50 | 5.40 | 767,200 | 19.47 | 6.30 | — |
| 10 ส.ค. 69 | 5.60 | 5.50 | -0.15 | -2.65% | 5.65 | 5.50 | 367,000 | 9.44 | 6.18 | — |
| 07 ส.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.60 | 441,800 | 9.70 | 6.02 | — |
| 06 ส.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.60 | 5.55 | 730,300 | 9.61 | 6.07 | — |
| 05 ส.ค. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 710,300 | 9.52 | 6.13 | — |
| 04 ส.ค. 69 | 5.50 | 5.60 | -0.10 | -1.75% | 5.65 | 5.50 | 786,300 | 9.61 | 6.07 | — |
| 03 ส.ค. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 1,915,000 | 9.78 | 5.96 | — |
| 31 ก.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.60 | 5.50 | 1,617,900 | 9.61 | 6.07 | — |
| 30 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.60 | 5.50 | 1,555,300 | 9.44 | 6.18 | — |
| 27 ก.ค. 69 | 5.30 | 5.50 | +0.10 | +1.85% | 5.50 | 5.30 | 1,102,700 | 9.44 | 6.18 | — |
| 24 ก.ค. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.30 | 808,700 | 9.27 | 6.30 | — |
| 23 ก.ค. 69 | 5.20 | 5.35 | +0.15 | +2.88% | 5.35 | 5.20 | 755,300 | 9.18 | 6.36 | — |
| 22 ก.ค. 69 | 5.30 | 5.20 | 0.00 | 0.00% | 5.30 | 5.15 | 640,900 | 8.92 | 6.54 | — |
| 21 ก.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.15 | 921,000 | 8.92 | 6.54 | — |
| 20 ก.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 436,000 | 9.10 | 6.42 | — |
| 17 ก.ค. 69 | 5.45 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 691,500 | 9.10 | 6.42 | — |
| 16 ก.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 554,200 | 9.27 | 6.30 | — |
| 15 ก.ค. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 797,400 | 9.27 | 6.30 | — |
| 14 ก.ค. 69 | 5.15 | 5.35 | +0.20 | +3.88% | 5.35 | 5.10 | 1,364,700 | 9.18 | 6.36 | — |
| 13 ก.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 202,400 | 8.84 | 6.60 | — |
| 10 ก.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.05 | 404,900 | 8.75 | 6.67 | — |
| 09 ก.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 107,300 | 8.67 | 6.73 | — |
| 08 ก.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.10 | 5.00 | 509,800 | 8.58 | 6.80 | — |
| 07 ก.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 149,400 | 8.75 | 6.67 | — |
| 06 ก.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 160,200 | 8.67 | 6.73 | — |
| 03 ก.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.15 | 5.00 | 1,145,100 | 8.67 | 6.73 | — |
| 02 ก.ค. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 268,000 | 8.58 | 6.80 | — |
| 01 ก.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 376,700 | 8.67 | 6.73 | — |
| 30 มิ.ย. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 4.98 | 437,700 | 8.58 | 6.80 | — |
| 29 มิ.ย. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 104,300 | 8.67 | 6.73 | — |
| 26 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 202,800 | 8.58 | 6.80 | — |
| 25 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 153,100 | 8.58 | 6.80 | — |
| 24 มิ.ย. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 120,500 | 8.58 | 6.80 | — |
| 23 มิ.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.96 | 336,000 | 8.55 | 6.83 | — |
| 22 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 102,700 | 8.58 | 6.80 | — |
| 19 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 336,100 | 8.58 | 6.80 | — |
| 18 มิ.ย. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 107,300 | 8.58 | 6.80 | — |
| 17 มิ.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 481,900 | 8.67 | 6.73 | — |
| 16 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 60,000 | 8.58 | 6.80 | — |
| 15 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 40,000 | 8.58 | 6.80 | — |
| 12 มิ.ย. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 60,000 | 8.58 | 6.80 | — |
| 11 มิ.ย. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 50,000 | 8.55 | 6.83 | — |
| 10 มิ.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.98 | 170,000 | 8.55 | 6.83 | — |
| 09 มิ.ย. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 4.98 | 160,000 | 8.58 | 6.80 | — |
| 08 มิ.ย. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.00 | 60,000 | 8.67 | 6.73 | — |
| 05 มิ.ย. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 4.98 | 140,000 | 8.67 | 6.73 | — |
| 04 มิ.ย. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.10 | 4.98 | 720,000 | 8.58 | 6.80 | — |
| 02 มิ.ย. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 130,000 | 8.55 | 6.83 | — |
| 29 พ.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.94 | 160,000 | 8.55 | 6.83 | — |
| 28 พ.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 80,000 | 8.55 | 6.83 | — |
| 27 พ.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 4.98 | 4.96 | 200,000 | 8.55 | 6.83 | — |
| 26 พ.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.94 | 640,000 | 8.51 | 6.85 | — |
| 25 พ.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.00 | 4.96 | 160,000 | 8.55 | 6.83 | — |
| 22 พ.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.98 | 4.94 | 280,000 | 8.51 | 6.85 | — |
| 21 พ.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.98 | 4.94 | 250,000 | 8.51 | 6.85 | — |
| 20 พ.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.96 | 4.90 | 340,000 | 8.51 | 6.85 | — |
| 19 พ.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.98 | 4.94 | 90,000 | 8.51 | 6.85 | — |
| 18 พ.ค. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 4.98 | 4.94 | 80,000 | 8.51 | 6.85 | — |
| 15 พ.ค. 69 | 4.96 | 4.94 | 0.00 | 0.00% | 4.98 | 4.94 | 210,000 | 8.48 | 6.88 | — |
| 14 พ.ค. 69 | 4.96 | 4.94 | -0.02 | -0.40% | 4.98 | 4.92 | 422,200 | 8.48 | 6.88 | — |
| 13 พ.ค. 69 | 4.96 | 4.96 | -0.02 | -0.40% | 5.00 | 4.96 | 43,800 | 8.51 | 6.85 | — |
| 12 พ.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 4.98 | 4.92 | 146,400 | 8.55 | 6.83 | — |
| 11 พ.ค. 69 | 5.05 | 4.96 | -0.02 | -0.40% | 5.05 | 4.96 | 121,900 | 8.78 | 6.85 | — |
| 08 พ.ค. 69 | 4.98 | 4.98 | -0.02 | -0.40% | 5.05 | 4.98 | 212,500 | 8.82 | 6.83 | — |
| 07 พ.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 218,900 | 8.85 | 6.80 | — |
| 06 พ.ค. 69 | 4.96 | 4.98 | +0.02 | +0.40% | 5.00 | 4.96 | 692,000 | 8.82 | 6.83 | — |
| 05 พ.ค. 69 | 4.92 | 4.96 | +0.04 | +0.81% | 4.96 | 4.92 | 562,300 | 8.78 | 6.85 | — |
| 30 เม.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.94 | 4.92 | 811,100 | 8.71 | 6.91 | — |
| 29 เม.ย. 69 | 4.94 | 4.92 | 0.00 | 0.00% | 4.94 | 4.90 | 790,300 | 8.71 | 6.91 | — |
| 28 เม.ย. 69 | 4.98 | 4.92 | -0.04 | -0.81% | 4.98 | 4.88 | 1,164,900 | 8.71 | 6.91 | — |
| 27 เม.ย. 69 | 4.94 | 4.96 | +0.04 | +0.81% | 4.98 | 4.92 | 379,300 | 8.78 | 6.85 | — |
| 24 เม.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.96 | 4.92 | 279,000 | 8.71 | 6.91 | — |
| 23 เม.ย. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.96 | 4.92 | 140,700 | 8.71 | 6.91 | — |
| 22 เม.ย. 69 | 4.94 | 4.96 | +0.04 | +0.81% | 4.96 | 4.92 | 425,600 | 8.78 | 6.85 | — |
| 21 เม.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.96 | 4.92 | 247,100 | 8.71 | 6.91 | — |
| 20 เม.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.94 | 4.92 | 79,800 | 8.71 | 6.91 | — |
| 17 เม.ย. 69 | 4.96 | 4.92 | 0.00 | 0.00% | 4.96 | 4.92 | 140,700 | 8.71 | 6.91 | — |
| 10 เม.ย. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.94 | 4.88 | 279,500 | 8.68 | 6.94 | — |
| 09 เม.ย. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.96 | 4.90 | 156,600 | 8.71 | 6.91 | — |
| 08 เม.ย. 69 | 4.92 | 4.96 | +0.04 | +0.81% | 4.96 | 4.92 | 204,500 | 8.78 | 6.85 | — |
| 07 เม.ย. 69 | 4.90 | 4.92 | +0.06 | +1.23% | 4.94 | 4.90 | 388,100 | 8.71 | 6.91 | — |
| 03 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.94 | 4.86 | 293,400 | 8.61 | 7.00 | — |
| 02 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 118,400 | 8.61 | 7.00 | — |
| 01 เม.ย. 69 | 4.90 | 4.86 | -0.04 | -0.82% | 4.92 | 4.82 | 729,600 | 8.61 | 7.00 | — |
| 31 มี.ค. 69 | 4.84 | 4.90 | +0.06 | +1.24% | 4.90 | 4.84 | 111,600 | 8.68 | 6.94 | — |
| 30 มี.ค. 69 | 4.84 | 4.84 | 0.00 | 0.00% | 4.86 | 4.82 | 257,800 | 8.57 | 7.02 | — |
| 27 มี.ค. 69 | 4.86 | 4.84 | -0.21 | -4.16% | 4.88 | 4.80 | 752,000 | 8.57 | 7.02 | — |
| 26 มี.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.00 | 698,500 | 8.94 | 6.73 | — |
| 25 มี.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 4.98 | 736,700 | 8.94 | 6.73 | — |
| 24 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 354,400 | 8.85 | 6.80 | — |
| 23 มี.ค. 69 | 5.05 | 5.00 | -0.10 | -1.96% | 5.05 | 5.00 | 346,200 | 8.85 | 6.80 | — |
| 20 มี.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 70,400 | 9.03 | 6.67 | — |
| 19 มี.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 192,000 | 8.94 | 6.73 | — |
| 18 มี.ค. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 498,600 | 9.03 | 6.67 | — |
| 17 มี.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 562,800 | 9.03 | 6.67 | — |
| 16 มี.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 248,800 | 8.94 | 6.73 | — |
| 13 มี.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 146,300 | 8.94 | 6.73 | — |
| 12 มี.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 102,900 | 9.03 | 6.67 | — |
| 11 มี.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 150,800 | 8.94 | 6.73 | — |
| 10 มี.ค. 69 | 5.05 | 5.00 | +0.02 | +0.40% | 5.10 | 5.00 | 203,100 | 8.85 | 6.80 | — |
| 09 มี.ค. 69 | 4.90 | 4.98 | -0.02 | -0.40% | 4.98 | 4.88 | 329,000 | 8.82 | 6.83 | — |
| 06 มี.ค. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 90,000 | 8.85 | 6.80 | — |
| 05 มี.ค. 69 | 5.05 | 5.05 | +0.13 | +2.64% | 5.05 | 4.98 | 282,900 | 8.94 | 6.73 | — |
| 04 มี.ค. 69 | 5.00 | 4.92 | -0.28 | -5.38% | 5.10 | 4.84 | 1,029,800 | 8.71 | 6.91 | — |
| 02 มี.ค. 69 | 5.30 | 5.20 | -0.30 | -5.45% | 5.35 | 5.10 | 1,037,900 | 9.21 | 6.54 | — |
| 27 ก.พ. 69 | 5.50 | 5.50 | +0.10 | +1.85% | 5.50 | 5.40 | 269,900 | 9.74 | 6.18 | — |
| 26 ก.พ. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 279,300 | 9.56 | 6.30 | — |
| 25 ก.พ. 69 | 5.50 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 506,100 | 9.65 | 6.24 | — |
| 24 ก.พ. 69 | 5.50 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 147,800 | 9.56 | 6.30 | — |
| 23 ก.พ. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 549,200 | 9.56 | 6.30 | — |
| 20 ก.พ. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.30 | 778,100 | 9.56 | 6.30 | — |
| 19 ก.พ. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.30 | 732,300 | 9.65 | 6.24 | — |
| 18 ก.พ. 69 | 5.30 | 5.35 | +0.10 | +1.90% | 5.35 | 5.25 | 466,100 | 9.47 | 6.36 | — |
| 17 ก.พ. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.30 | 5.15 | 357,000 | 9.30 | 6.48 | — |
| 16 ก.พ. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 526,500 | 9.12 | 6.60 | — |
| 13 ก.พ. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.25 | 5.10 | 587,400 | 10.32 | 6.60 | — |
| 12 ก.พ. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 405,900 | 10.22 | 6.67 | — |
| 11 ก.พ. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 4.98 | 419,700 | 10.12 | 6.73 | — |
| 10 ก.พ. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 225,300 | 10.02 | 6.80 | — |
| 09 ก.พ. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.10 | 4.98 | 611,600 | 10.02 | 6.80 | — |
| 06 ก.พ. 69 | 4.94 | 4.98 | 0.00 | 0.00% | 5.05 | 4.94 | 515,400 | 9.98 | 6.83 | — |
| 05 ก.พ. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 4.98 | 4.94 | 220,200 | 9.98 | 6.83 | — |
| 04 ก.พ. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 4.96 | 4.92 | 130,100 | 9.94 | 6.85 | — |
| 03 ก.พ. 69 | 4.88 | 4.94 | +0.06 | +1.23% | 4.94 | 4.88 | 31,300 | 9.90 | 6.88 | — |
| 02 ก.พ. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.94 | 4.88 | 236,100 | 9.78 | 6.97 | — |
| 30 ม.ค. 69 | 4.88 | 4.92 | +0.04 | +0.82% | 4.96 | 4.88 | 679,000 | 9.86 | 6.91 | — |
| 29 ม.ค. 69 | 4.98 | 4.88 | -0.06 | -1.21% | 4.98 | 4.88 | 502,100 | 9.78 | 6.97 | — |
| 28 ม.ค. 69 | 4.98 | 4.94 | 0.00 | 0.00% | 4.98 | 4.92 | 248,700 | 9.90 | 6.88 | — |
| 27 ม.ค. 69 | 4.94 | 4.94 | +0.06 | +1.23% | 4.98 | 4.90 | 490,200 | 9.90 | 6.88 | — |
| 26 ม.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 149,100 | 9.78 | 4.10 | — |
| 23 ม.ค. 69 | 4.88 | 4.88 | +0.02 | +0.41% | 4.92 | 4.88 | 401,900 | 9.78 | 4.10 | — |
| 22 ม.ค. 69 | 4.90 | 4.86 | -0.02 | -0.41% | 4.92 | 4.86 | 203,700 | 9.74 | 4.12 | — |
| 21 ม.ค. 69 | 4.78 | 4.88 | +0.10 | +2.09% | 4.88 | 4.74 | 543,400 | 9.78 | 4.10 | — |
| 20 ม.ค. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.78 | 4.74 | 259,300 | 9.58 | 4.18 | — |
| 19 ม.ค. 69 | 4.72 | 4.78 | +0.06 | +1.27% | 4.78 | 4.70 | 245,000 | 9.58 | 4.18 | — |
| 16 ม.ค. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.76 | 4.70 | 125,500 | 9.46 | 4.24 | — |
| 15 ม.ค. 69 | 4.66 | 4.72 | +0.06 | +1.29% | 4.76 | 4.66 | 185,000 | 9.46 | 4.24 | — |
| 14 ม.ค. 69 | 4.70 | 4.66 | -0.04 | -0.85% | 4.72 | 4.66 | 156,600 | 9.34 | 4.29 | — |
| 13 ม.ค. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.74 | 4.68 | 255,600 | 9.42 | 4.26 | — |
| 12 ม.ค. 69 | 4.78 | 4.74 | -0.04 | -0.84% | 4.78 | 4.72 | 74,200 | 9.50 | 4.22 | — |
| 09 ม.ค. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.78 | 4.72 | 24,600 | 9.58 | 4.18 | — |
| 08 ม.ค. 69 | 4.80 | 4.76 | -0.04 | -0.83% | 4.80 | 4.70 | 650,800 | 9.54 | 4.20 | — |
| 07 ม.ค. 69 | 4.82 | 4.80 | 0.00 | 0.00% | 4.82 | 4.80 | 148,400 | 9.62 | 4.17 | — |
| 06 ม.ค. 69 | 4.76 | 4.80 | +0.04 | +0.84% | 4.80 | 4.72 | 126,500 | 9.62 | 4.17 | — |
| 05 ม.ค. 69 | 4.70 | 4.76 | +0.04 | +0.85% | 4.76 | 4.68 | 153,000 | 9.54 | 4.20 | — |
| 30 ธ.ค. 68 | 4.64 | 4.72 | +0.04 | +0.85% | 4.76 | 4.64 | 373,200 | 9.46 | 4.24 | — |
| 29 ธ.ค. 68 | 4.66 | 4.68 | +0.02 | +0.43% | 4.68 | 4.64 | 25,100 | 9.38 | 4.27 | — |