บริษัท เอสซีจี แพคเกจจิ้ง จำกัด (มหาชน)
SET · บรรจุภัณฑ์
28.75
0.25 (0.86%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
16.20
/
สูงสุด
32.25
16.20
32.25
ราคาปัจจุบัน 28.75 ·
อยู่ที่ 78% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCGP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 28.75 | 28.75 | -0.25 | -0.86% | 29.00 | 28.75 | 4,039,500 | 20.47 | 2.09 | — |
| 21 ต.ค. 69 | 29.00 | 29.00 | +0.25 | +0.87% | 29.25 | 28.50 | 5,920,500 | 20.65 | 2.07 | — |
| 20 ต.ค. 69 | 29.50 | 28.75 | -1.00 | -3.36% | 29.75 | 28.75 | 6,774,000 | 20.47 | 2.09 | — |
| 19 ต.ค. 69 | 29.75 | 29.75 | -0.25 | -0.83% | 30.25 | 29.25 | 10,743,600 | 21.18 | 2.02 | — |
| 15 ต.ค. 69 | 29.50 | 30.00 | 0.00 | 0.00% | 30.25 | 29.50 | 4,493,400 | 21.36 | 2.00 | — |
| 14 ต.ค. 69 | 30.25 | 30.00 | 0.00 | 0.00% | 30.75 | 29.75 | 8,123,400 | 21.36 | 2.00 | — |
| 12 ต.ค. 69 | 30.00 | 30.00 | -0.25 | -0.83% | 30.00 | 28.75 | 14,225,800 | 21.36 | 2.00 | — |
| 09 ต.ค. 69 | 29.50 | 30.25 | +1.00 | +3.42% | 30.25 | 29.25 | 7,637,600 | 21.54 | 1.98 | — |
| 08 ต.ค. 69 | 29.75 | 29.25 | -0.75 | -2.50% | 30.00 | 29.25 | 6,450,100 | 20.82 | 2.05 | — |
| 07 ต.ค. 69 | 29.25 | 30.00 | +0.75 | +2.56% | 30.50 | 29.00 | 10,695,300 | 21.36 | 2.00 | — |
| 06 ต.ค. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.50 | 29.00 | 4,404,200 | 20.82 | 2.05 | — |
| 05 ต.ค. 69 | 29.50 | 29.00 | -0.25 | -0.85% | 29.50 | 28.50 | 10,113,700 | 20.65 | 2.07 | — |
| 02 ต.ค. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 30.00 | 29.00 | 12,592,500 | 20.82 | 2.05 | — |
| 01 ต.ค. 69 | 28.75 | 29.50 | +1.00 | +3.51% | 29.50 | 28.25 | 15,467,000 | 21.00 | 2.03 | — |
| 30 ก.ย. 69 | 30.00 | 28.50 | -1.25 | -4.20% | 30.25 | 28.50 | 17,944,200 | 20.29 | 2.11 | — |
| 29 ก.ย. 69 | 30.25 | 29.75 | -0.50 | -1.65% | 30.25 | 29.50 | 9,025,500 | 21.18 | 2.02 | — |
| 28 ก.ย. 69 | 30.00 | 30.25 | 0.00 | 0.00% | 30.50 | 29.75 | 7,698,900 | 21.54 | 1.98 | — |
| 25 ก.ย. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.75 | 30.00 | 5,689,700 | 21.54 | 1.98 | — |
| 24 ก.ย. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 30.75 | 30.25 | 5,636,100 | 21.71 | 1.97 | — |
| 23 ก.ย. 69 | 30.50 | 30.75 | 0.00 | 0.00% | 31.00 | 30.25 | 3,779,200 | 21.89 | 1.95 | — |
| 22 ก.ย. 69 | 31.00 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 4,883,700 | 21.89 | 1.95 | — |
| 21 ก.ย. 69 | 31.25 | 30.75 | -0.50 | -1.60% | 31.25 | 30.75 | 6,141,500 | 21.89 | 1.95 | — |
| 18 ก.ย. 69 | 31.25 | 31.25 | +0.50 | +1.63% | 31.50 | 30.25 | 17,605,700 | 22.25 | 1.92 | — |
| 17 ก.ย. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 31.25 | 30.00 | 13,047,300 | 21.89 | 1.95 | — |
| 16 ก.ย. 69 | 29.75 | 30.50 | +0.75 | +2.52% | 30.75 | 29.25 | 12,395,700 | 21.71 | 1.97 | — |
| 15 ก.ย. 69 | 30.00 | 29.75 | -0.50 | -1.65% | 30.25 | 29.75 | 5,222,600 | 21.18 | 2.02 | — |
| 14 ก.ย. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.75 | 29.50 | 6,927,200 | 21.54 | 1.98 | — |
| 11 ก.ย. 69 | 30.50 | 30.50 | -0.50 | -1.61% | 31.50 | 30.25 | 16,271,100 | 21.71 | 1.97 | — |
| 10 ก.ย. 69 | 29.50 | 31.00 | +1.25 | +4.20% | 31.25 | 29.00 | 22,911,800 | 22.07 | 1.94 | — |
| 09 ก.ย. 69 | 29.25 | 29.75 | +0.25 | +0.85% | 30.00 | 29.25 | 9,393,700 | 21.18 | 2.02 | — |
| 08 ก.ย. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 30.00 | 29.50 | 4,670,200 | 21.00 | 2.03 | — |
| 07 ก.ย. 69 | 29.25 | 29.50 | +0.25 | +0.85% | 30.00 | 29.25 | 5,539,300 | 21.00 | 2.03 | — |
| 04 ก.ย. 69 | 28.75 | 29.25 | +0.50 | +1.74% | 29.50 | 28.25 | 11,465,600 | 20.82 | 2.05 | — |
| 03 ก.ย. 69 | 29.75 | 28.75 | -0.75 | -2.54% | 29.75 | 28.00 | 20,656,900 | 20.47 | 2.09 | — |
| 02 ก.ย. 69 | 30.25 | 29.50 | -0.75 | -2.48% | 30.25 | 29.25 | 10,259,900 | 21.00 | 2.03 | — |
| 01 ก.ย. 69 | 30.50 | 30.25 | 0.00 | 0.00% | 31.00 | 30.00 | 13,038,900 | 21.54 | 1.98 | — |
| 31 ส.ค. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.50 | 29.75 | 7,701,000 | 21.54 | 1.98 | — |
| 28 ส.ค. 69 | 28.75 | 30.00 | +1.00 | +3.45% | 30.25 | 28.75 | 17,405,300 | 21.36 | 2.00 | — |
| 27 ส.ค. 69 | 29.00 | 29.00 | 0.00 | 0.00% | 29.25 | 28.75 | 15,842,300 | 20.65 | 2.07 | — |
| 26 ส.ค. 69 | 28.75 | 29.00 | +0.25 | +0.87% | 29.25 | 28.50 | 10,528,000 | 20.65 | 2.07 | — |
| 25 ส.ค. 69 | 29.25 | 28.75 | 0.00 | 0.00% | 29.25 | 28.00 | 10,863,900 | 20.47 | 2.09 | — |
| 24 ส.ค. 69 | 29.25 | 28.75 | -0.25 | -0.86% | 29.25 | 28.00 | 17,771,600 | 20.47 | 2.09 | — |
| 21 ส.ค. 69 | 28.50 | 29.00 | +0.50 | +1.75% | 29.25 | 28.50 | 19,489,100 | 20.65 | 2.07 | — |
| 20 ส.ค. 69 | 29.75 | 28.50 | -1.50 | -5.00% | 30.00 | 28.00 | 25,987,700 | 20.29 | 2.11 | — |
| 19 ส.ค. 69 | 30.00 | 30.00 | -0.25 | -0.83% | 30.25 | 29.50 | 6,577,900 | 21.36 | 2.00 | — |
| 18 ส.ค. 69 | 30.00 | 30.25 | 0.00 | 0.00% | 30.50 | 30.00 | 5,219,700 | 21.54 | 1.98 | — |
| 17 ส.ค. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.50 | 29.75 | 8,069,100 | 21.54 | 1.98 | — |
| 14 ส.ค. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 30.75 | 30.00 | 5,090,100 | 21.71 | 1.97 | — |
| 13 ส.ค. 69 | 30.50 | 30.75 | -0.25 | -0.81% | 31.00 | 30.50 | 4,437,300 | 21.89 | 1.95 | — |
| 11 ส.ค. 69 | 31.00 | 31.00 | 0.00 | 0.00% | 31.50 | 30.50 | 7,252,300 | 22.07 | 1.94 | — |
| 10 ส.ค. 69 | 30.75 | 31.00 | 0.00 | 0.00% | 31.25 | 30.75 | 5,757,400 | 22.07 | 1.94 | — |
| 07 ส.ค. 69 | 31.50 | 31.00 | -0.75 | -2.36% | 31.50 | 30.50 | 5,206,200 | 22.07 | 1.94 | — |
| 06 ส.ค. 69 | 31.25 | 31.75 | +0.75 | +2.42% | 32.00 | 31.25 | 9,652,800 | 22.60 | 1.89 | — |
| 05 ส.ค. 69 | 32.00 | 31.00 | -1.00 | -3.13% | 32.25 | 31.00 | 14,043,000 | 22.07 | 1.94 | — |
| 04 ส.ค. 69 | 30.00 | 32.00 | +1.50 | +4.92% | 32.25 | 30.00 | 20,900,300 | 22.78 | 1.88 | — |
| 03 ส.ค. 69 | 30.50 | 30.50 | 0.00 | 0.00% | 31.00 | 30.25 | 7,423,100 | 27.65 | 1.97 | — |
| 31 ก.ค. 69 | 30.25 | 30.50 | +0.25 | +0.83% | 30.50 | 29.75 | 11,532,900 | 27.65 | 1.97 | — |
| 30 ก.ค. 69 | 29.25 | 30.25 | +0.50 | +1.68% | 30.25 | 28.75 | 18,239,200 | 27.42 | 1.98 | — |
| 27 ก.ค. 69 | 29.75 | 29.75 | -0.25 | -0.83% | 29.75 | 29.25 | 5,046,000 | 26.97 | 2.02 | — |
| 24 ก.ค. 69 | 29.75 | 30.00 | -0.25 | -0.83% | 30.25 | 29.50 | 9,337,800 | 27.19 | 2.00 | — |
| 23 ก.ค. 69 | 31.00 | 30.25 | 0.00 | 0.00% | 31.00 | 29.75 | 16,584,500 | 27.42 | 1.98 | — |
| 22 ก.ค. 69 | 31.25 | 30.25 | 0.00 | 0.00% | 32.00 | 30.25 | 45,572,300 | 27.42 | 1.98 | — |
| 21 ก.ค. 69 | 30.75 | 30.25 | 0.00 | 0.00% | 31.25 | 29.50 | 26,952,400 | 27.42 | 1.98 | — |
| 20 ก.ค. 69 | 29.00 | 30.25 | +1.25 | +4.31% | 30.75 | 29.00 | 19,481,900 | 27.42 | 1.98 | — |
| 17 ก.ค. 69 | 29.50 | 29.00 | -0.75 | -2.52% | 29.75 | 28.75 | 8,361,800 | 26.29 | 2.07 | — |
| 16 ก.ค. 69 | 29.25 | 29.75 | +0.75 | +2.59% | 29.75 | 29.00 | 12,704,900 | 26.97 | 2.02 | — |
| 15 ก.ค. 69 | 29.00 | 29.00 | +0.25 | +0.87% | 29.25 | 28.75 | 7,372,500 | 26.29 | 2.07 | — |
| 14 ก.ค. 69 | 28.00 | 28.75 | 0.00 | 0.00% | 29.00 | 28.00 | 9,156,900 | 26.06 | 2.09 | — |
| 13 ก.ค. 69 | 28.25 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 5,222,800 | 26.06 | 2.09 | — |
| 10 ก.ค. 69 | 28.75 | 28.50 | +0.25 | +0.88% | 28.75 | 28.00 | 7,182,000 | 25.83 | 2.11 | — |
| 09 ก.ค. 69 | 27.50 | 28.25 | +1.25 | +4.63% | 28.50 | 27.25 | 8,920,300 | 25.61 | 2.12 | — |
| 08 ก.ค. 69 | 30.00 | 27.00 | -2.25 | -7.69% | 30.00 | 26.50 | 32,269,400 | 24.48 | 2.22 | — |
| 07 ก.ค. 69 | 29.25 | 29.25 | +0.50 | +1.74% | 29.50 | 28.25 | 9,611,800 | 26.51 | 2.05 | — |
| 06 ก.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 9,065,800 | 26.06 | 2.09 | — |
| 03 ก.ค. 69 | 28.75 | 29.00 | +0.25 | +0.87% | 29.25 | 28.50 | 6,161,900 | 26.29 | 2.07 | — |
| 02 ก.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.25 | 28.50 | 6,902,000 | 26.06 | 2.09 | — |
| 01 ก.ค. 69 | 28.75 | 29.00 | +0.50 | +1.75% | 29.00 | 28.50 | 6,641,700 | 26.29 | 2.07 | — |
| 30 มิ.ย. 69 | 28.25 | 28.50 | 0.00 | 0.00% | 28.75 | 28.00 | 14,663,500 | 25.83 | 2.11 | — |
| 29 มิ.ย. 69 | 27.75 | 28.50 | +1.25 | +4.59% | 28.50 | 27.50 | 10,768,700 | 25.83 | 2.11 | — |
| 26 มิ.ย. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 26.75 | 12,938,800 | 24.70 | 2.20 | — |
| 25 มิ.ย. 69 | 28.00 | 27.50 | -0.50 | -1.79% | 28.50 | 27.25 | 11,677,800 | 24.93 | 2.18 | — |
| 24 มิ.ย. 69 | 28.25 | 28.00 | +0.25 | +0.90% | 28.75 | 27.50 | 10,954,400 | 25.38 | 2.14 | — |
| 23 มิ.ย. 69 | 27.25 | 27.75 | +0.75 | +2.78% | 28.50 | 27.25 | 28,062,100 | 25.15 | 2.16 | — |
| 22 มิ.ย. 69 | 26.50 | 27.00 | +0.50 | +1.89% | 27.50 | 25.75 | 12,165,200 | 24.48 | 2.22 | — |
| 19 มิ.ย. 69 | 25.50 | 26.50 | +1.00 | +3.92% | 26.75 | 25.50 | 19,209,100 | 24.02 | 2.26 | — |
| 18 มิ.ย. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.75 | 25.00 | 7,470,000 | 23.12 | 2.35 | — |
| 17 มิ.ย. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 24.80 | 8,536,500 | 22.89 | 2.38 | — |
| 16 มิ.ย. 69 | 25.00 | 25.25 | +0.25 | +1.00% | 25.50 | 25.00 | 7,240,000 | 22.89 | 2.38 | — |
| 15 มิ.ย. 69 | 25.25 | 25.00 | +0.20 | +0.81% | 25.25 | 24.70 | 9,280,000 | 22.66 | 2.40 | — |
| 12 มิ.ย. 69 | 25.50 | 24.80 | -0.45 | -1.78% | 25.50 | 24.50 | 15,360,000 | 22.48 | 2.42 | — |
| 11 มิ.ย. 69 | 25.25 | 25.25 | +0.25 | +1.00% | 25.75 | 25.00 | 5,380,000 | 22.89 | 2.38 | — |
| 10 มิ.ย. 69 | 24.90 | 25.00 | 0.00 | 0.00% | 25.50 | 24.90 | 7,690,000 | 22.66 | 2.40 | — |
| 09 มิ.ย. 69 | 25.75 | 25.00 | -0.50 | -1.96% | 25.75 | 24.90 | 10,160,000 | 22.66 | 2.40 | — |
| 08 มิ.ย. 69 | 25.50 | 25.50 | -0.50 | -1.92% | 26.25 | 25.25 | 6,450,000 | 23.12 | 2.35 | — |
| 05 มิ.ย. 69 | 25.25 | 26.00 | +0.75 | +2.97% | 26.25 | 25.25 | 19,360,000 | 23.57 | 2.31 | — |
| 04 มิ.ย. 69 | 24.90 | 25.25 | +0.25 | +1.00% | 25.50 | 24.90 | 14,060,000 | 22.89 | 2.38 | — |
| 02 มิ.ย. 69 | 23.60 | 25.00 | +1.40 | +5.93% | 25.25 | 23.60 | 30,330,000 | 22.66 | 2.40 | — |
| 29 พ.ค. 69 | 23.90 | 23.60 | -0.30 | -1.26% | 24.00 | 23.50 | 9,250,000 | 21.39 | 2.54 | — |
| 28 พ.ค. 69 | 23.80 | 23.90 | +0.20 | +0.84% | 23.90 | 23.50 | 5,790,000 | 21.66 | 2.51 | — |
| 27 พ.ค. 69 | 24.00 | 23.70 | -0.10 | -0.42% | 24.10 | 23.70 | 7,510,000 | 21.48 | 2.53 | — |
| 26 พ.ค. 69 | 24.50 | 23.80 | -0.60 | -2.46% | 24.50 | 23.80 | 14,540,000 | 21.57 | 2.52 | — |
| 25 พ.ค. 69 | 24.60 | 24.40 | 0.00 | 0.00% | 24.60 | 24.10 | 16,240,000 | 22.12 | 2.46 | — |
| 22 พ.ค. 69 | 23.80 | 24.40 | +0.70 | +2.95% | 24.50 | 23.80 | 22,680,000 | 22.12 | 2.46 | — |
| 21 พ.ค. 69 | 23.80 | 23.70 | 0.00 | 0.00% | 23.80 | 23.30 | 15,960,000 | 21.48 | 2.53 | — |
| 20 พ.ค. 69 | 23.30 | 23.70 | +0.40 | +1.72% | 23.80 | 23.20 | 11,350,000 | 21.48 | 2.53 | — |
| 19 พ.ค. 69 | 23.50 | 23.30 | -0.30 | -1.27% | 23.50 | 23.10 | 9,780,000 | 21.12 | 2.58 | — |
| 18 พ.ค. 69 | 23.80 | 23.60 | -0.20 | -0.84% | 24.00 | 23.40 | 6,510,000 | 21.39 | 2.54 | — |
| 15 พ.ค. 69 | 25.25 | 23.80 | -1.70 | -6.67% | 25.25 | 23.60 | 32,600,000 | 21.57 | 2.52 | — |
| 14 พ.ค. 69 | 24.60 | 25.50 | +0.90 | +3.66% | 25.50 | 24.40 | 12,218,700 | 23.12 | 2.35 | — |
| 13 พ.ค. 69 | 24.50 | 24.60 | +0.20 | +0.82% | 24.80 | 24.30 | 11,090,900 | 22.30 | 2.44 | — |
| 12 พ.ค. 69 | 24.70 | 24.40 | -0.40 | -1.61% | 24.90 | 24.20 | 11,372,700 | 22.12 | 2.46 | — |
| 11 พ.ค. 69 | 24.80 | 24.80 | -0.20 | -0.80% | 25.00 | 24.50 | 7,259,800 | 22.48 | 2.42 | — |
| 08 พ.ค. 69 | 25.50 | 25.00 | -1.00 | -3.85% | 25.50 | 24.70 | 16,628,900 | 22.66 | 2.40 | — |
| 07 พ.ค. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.25 | 25.00 | 21,538,000 | 23.57 | 2.31 | — |
| 06 พ.ค. 69 | 25.50 | 25.75 | +0.50 | +1.98% | 25.75 | 25.25 | 16,353,700 | 27.16 | 2.33 | — |
| 05 พ.ค. 69 | 24.90 | 25.25 | +0.25 | +1.00% | 25.50 | 24.80 | 16,348,100 | 26.64 | 2.38 | — |
| 30 เม.ย. 69 | 25.25 | 25.00 | +0.10 | +0.40% | 26.00 | 24.60 | 26,489,400 | 26.37 | 2.40 | — |
| 29 เม.ย. 69 | 25.00 | 24.90 | +0.60 | +2.47% | 25.25 | 23.90 | 52,119,900 | 26.27 | 2.41 | — |
| 28 เม.ย. 69 | 21.00 | 24.30 | +3.20 | +15.17% | 24.60 | 20.80 | 90,490,200 | 25.63 | 2.47 | — |
| 27 เม.ย. 69 | 21.00 | 21.10 | +0.20 | +0.96% | 21.30 | 20.90 | 9,309,800 | 22.26 | 2.84 | — |
| 24 เม.ย. 69 | 20.00 | 20.90 | +0.70 | +3.47% | 21.10 | 19.80 | 20,207,900 | 22.05 | 2.87 | — |
| 23 เม.ย. 69 | 20.70 | 20.20 | -0.90 | -4.27% | 20.70 | 20.00 | 18,222,800 | 21.31 | 2.97 | — |
| 22 เม.ย. 69 | 21.00 | 21.10 | 0.00 | 0.00% | 21.40 | 21.00 | 7,483,900 | 22.26 | 2.84 | — |
| 21 เม.ย. 69 | 21.50 | 21.10 | -0.30 | -1.40% | 21.60 | 21.10 | 9,242,100 | 22.26 | 2.84 | — |
| 20 เม.ย. 69 | 21.30 | 21.40 | +0.10 | +0.47% | 21.80 | 21.10 | 11,412,600 | 22.57 | 2.80 | — |
| 17 เม.ย. 69 | 21.20 | 21.30 | 0.00 | 0.00% | 21.30 | 21.00 | 8,872,900 | 22.47 | 2.82 | — |
| 10 เม.ย. 69 | 20.20 | 20.90 | +0.80 | +3.98% | 21.10 | 20.20 | 17,651,500 | 22.05 | 2.87 | — |
| 09 เม.ย. 69 | 21.10 | 20.10 | -1.10 | -5.19% | 21.10 | 20.00 | 19,605,600 | 21.20 | 2.99 | — |
| 08 เม.ย. 69 | 20.90 | 21.20 | +0.50 | +2.42% | 21.30 | 20.70 | 14,109,800 | 22.36 | 2.83 | — |
| 07 เม.ย. 69 | 20.50 | 20.70 | +0.20 | +0.98% | 20.80 | 20.20 | 7,884,300 | 21.84 | 2.90 | — |
| 03 เม.ย. 69 | 20.90 | 20.50 | -0.20 | -0.97% | 21.00 | 20.50 | 6,476,700 | 21.63 | 2.93 | — |
| 02 เม.ย. 69 | 20.80 | 20.70 | -0.40 | -1.90% | 21.30 | 20.60 | 16,695,600 | 21.84 | 2.90 | — |
| 01 เม.ย. 69 | 20.80 | 21.10 | +0.90 | +4.46% | 21.30 | 20.40 | 22,447,900 | 22.26 | 2.84 | — |
| 31 มี.ค. 69 | 19.90 | 20.20 | 0.00 | 0.00% | 20.30 | 19.70 | 18,350,000 | 21.31 | 2.97 | — |
| 30 มี.ค. 69 | 19.30 | 20.20 | +0.70 | +3.59% | 20.30 | 19.20 | 25,298,500 | 21.31 | 2.97 | — |
| 27 มี.ค. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 19.80 | 19.30 | 16,582,400 | 20.57 | 3.08 | — |
| 26 มี.ค. 69 | 19.30 | 19.60 | +0.10 | +0.51% | 19.60 | 19.10 | 11,891,700 | 20.68 | 3.06 | — |
| 25 มี.ค. 69 | 18.60 | 19.50 | +1.30 | +7.14% | 19.70 | 18.60 | 31,582,400 | 20.57 | 3.08 | — |
| 24 มี.ค. 69 | 18.40 | 18.20 | +0.10 | +0.55% | 18.60 | 17.90 | 21,738,400 | 19.20 | 3.30 | — |
| 23 มี.ค. 69 | 17.60 | 18.10 | -0.20 | -1.09% | 18.20 | 17.50 | 11,436,600 | 19.09 | 3.31 | — |
| 20 มี.ค. 69 | 18.10 | 18.30 | +0.70 | +3.98% | 18.60 | 17.60 | 14,852,400 | 19.30 | 3.28 | — |
| 19 มี.ค. 69 | 18.20 | 17.60 | -0.90 | -4.86% | 18.50 | 17.60 | 12,098,200 | 18.57 | 3.41 | — |
| 18 มี.ค. 69 | 18.80 | 18.50 | 0.00 | 0.00% | 19.20 | 18.20 | 26,844,500 | 19.52 | 3.24 | — |
| 17 มี.ค. 69 | 17.60 | 18.50 | +1.20 | +6.94% | 19.10 | 17.60 | 37,338,600 | 19.52 | 3.24 | — |
| 16 มี.ค. 69 | 17.60 | 17.30 | -0.10 | -0.57% | 17.60 | 17.20 | 8,239,000 | 18.36 | 3.45 | — |
| 13 มี.ค. 69 | 17.60 | 17.40 | -0.50 | -2.79% | 17.70 | 17.30 | 12,955,700 | 18.36 | 3.45 | — |
| 12 มี.ค. 69 | 17.30 | 17.90 | +0.40 | +2.29% | 18.10 | 17.20 | 12,676,500 | 18.88 | 3.35 | — |
| 11 มี.ค. 69 | 17.80 | 17.50 | -0.20 | -1.13% | 18.50 | 17.50 | 22,726,400 | 18.46 | 3.43 | — |
| 10 มี.ค. 69 | 17.90 | 17.70 | +0.40 | +2.31% | 18.00 | 17.50 | 13,139,900 | 18.67 | 3.39 | — |
| 09 มี.ค. 69 | 16.60 | 17.30 | -0.70 | -3.89% | 17.30 | 16.20 | 20,355,000 | 18.25 | 3.47 | — |
| 06 มี.ค. 69 | 17.50 | 18.00 | +0.20 | +1.12% | 18.10 | 17.50 | 9,803,800 | 18.99 | 3.33 | — |
| 05 มี.ค. 69 | 18.00 | 17.80 | +0.40 | +2.30% | 18.10 | 17.50 | 21,929,200 | 18.78 | 3.37 | — |
| 04 มี.ค. 69 | 17.50 | 17.40 | -1.60 | -8.42% | 17.80 | 16.50 | 26,519,000 | 18.36 | 3.45 | — |
| 02 มี.ค. 69 | 20.00 | 19.00 | -1.60 | -7.77% | 20.00 | 18.70 | 23,222,000 | 20.04 | 3.16 | — |
| 27 ก.พ. 69 | 20.70 | 20.60 | -0.10 | -0.48% | 20.90 | 20.50 | 10,036,000 | 21.73 | 2.91 | — |
| 26 ก.พ. 69 | 21.20 | 20.70 | -0.50 | -2.36% | 21.20 | 20.70 | 11,921,700 | 21.84 | 2.90 | — |
| 25 ก.พ. 69 | 21.20 | 21.20 | +0.10 | +0.47% | 21.50 | 21.00 | 18,320,100 | 22.36 | 2.83 | — |
| 24 ก.พ. 69 | 20.90 | 21.10 | +0.10 | +0.48% | 21.10 | 20.70 | 9,652,700 | 22.26 | 2.84 | — |
| 23 ก.พ. 69 | 20.90 | 21.00 | +0.30 | +1.45% | 21.60 | 20.40 | 34,639,500 | 22.15 | 2.86 | — |
| 20 ก.พ. 69 | 21.60 | 20.70 | -0.80 | -3.72% | 21.70 | 20.60 | 23,528,700 | 21.84 | 2.90 | — |
| 19 ก.พ. 69 | 20.60 | 21.50 | +0.90 | +4.37% | 21.50 | 20.60 | 28,725,800 | 22.68 | 2.79 | — |
| 18 ก.พ. 69 | 20.50 | 20.60 | +0.20 | +0.98% | 20.80 | 20.40 | 11,212,400 | 21.73 | 2.91 | — |
| 17 ก.พ. 69 | 20.50 | 20.40 | -0.20 | -0.97% | 20.60 | 20.00 | 18,971,200 | 21.52 | 2.94 | — |
| 16 ก.พ. 69 | 20.80 | 20.60 | -0.20 | -0.96% | 20.80 | 20.30 | 8,141,300 | 21.73 | 2.91 | — |
| 13 ก.พ. 69 | 20.90 | 20.80 | -0.20 | -0.95% | 21.20 | 20.70 | 7,009,400 | 21.94 | 2.88 | — |
| 12 ก.พ. 69 | 20.20 | 21.00 | +0.70 | +3.45% | 21.00 | 20.00 | 14,744,800 | 22.15 | 2.86 | — |
| 11 ก.พ. 69 | 20.70 | 20.30 | -0.40 | -1.93% | 20.80 | 20.10 | 8,406,900 | 21.41 | 2.96 | — |
| 10 ก.พ. 69 | 20.80 | 20.70 | +0.10 | +0.49% | 20.80 | 20.40 | 8,789,300 | 31.67 | 2.90 | — |
| 09 ก.พ. 69 | 20.60 | 20.60 | +0.50 | +2.49% | 20.80 | 20.30 | 17,044,700 | 31.51 | 2.91 | — |
| 06 ก.พ. 69 | 19.70 | 20.10 | +0.30 | +1.52% | 20.40 | 19.60 | 10,335,300 | 30.75 | 2.99 | — |
| 05 ก.พ. 69 | 20.00 | 19.80 | -0.10 | -0.50% | 20.10 | 19.60 | 7,520,100 | 30.29 | 3.03 | — |
| 04 ก.พ. 69 | 19.80 | 19.90 | +0.20 | +1.02% | 20.10 | 19.70 | 6,646,100 | 30.44 | 3.02 | — |
| 03 ก.พ. 69 | 20.10 | 19.70 | -0.10 | -0.51% | 20.40 | 19.60 | 17,372,800 | 30.14 | 3.05 | — |
| 02 ก.พ. 69 | 19.60 | 19.80 | -0.20 | -1.00% | 20.20 | 19.50 | 8,928,000 | 30.29 | 3.03 | — |
| 30 ม.ค. 69 | 19.70 | 20.00 | +0.10 | +0.50% | 20.00 | 19.50 | 9,608,800 | 30.59 | 3.00 | — |
| 29 ม.ค. 69 | 20.10 | 19.90 | -0.30 | -1.49% | 20.20 | 19.00 | 34,890,700 | 30.44 | 3.02 | — |
| 28 ม.ค. 69 | 20.70 | 20.20 | -0.60 | -2.88% | 20.70 | 19.40 | 39,054,100 | 30.90 | 2.97 | — |
| 27 ม.ค. 69 | 20.40 | 20.80 | +0.30 | +1.46% | 20.90 | 20.30 | 12,454,200 | 31.82 | 2.88 | — |
| 26 ม.ค. 69 | 20.70 | 20.50 | -0.10 | -0.49% | 20.80 | 20.20 | 7,597,700 | 31.36 | 2.68 | — |
| 23 ม.ค. 69 | 20.70 | 20.60 | +0.10 | +0.49% | 20.80 | 20.50 | 5,875,800 | 31.51 | 2.67 | — |
| 22 ม.ค. 69 | 20.90 | 20.50 | -0.50 | -2.38% | 21.20 | 20.20 | 12,523,400 | 31.36 | 2.68 | — |
| 21 ม.ค. 69 | 20.90 | 21.00 | +0.10 | +0.48% | 21.20 | 20.70 | 15,733,900 | 32.12 | 2.62 | — |
| 20 ม.ค. 69 | 20.80 | 20.90 | 0.00 | 0.00% | 21.10 | 20.80 | 11,734,800 | 31.97 | 2.63 | — |
| 19 ม.ค. 69 | 20.90 | 20.90 | +0.20 | +0.97% | 21.30 | 20.70 | 21,515,600 | 31.97 | 2.63 | — |
| 16 ม.ค. 69 | 20.30 | 20.70 | +0.20 | +0.98% | 21.10 | 20.30 | 22,826,500 | 31.67 | 2.66 | — |
| 15 ม.ค. 69 | 18.90 | 20.50 | +1.50 | +7.89% | 20.70 | 18.90 | 37,164,600 | 31.36 | 2.68 | — |
| 14 ม.ค. 69 | 18.80 | 19.00 | 0.00 | 0.00% | 19.30 | 18.80 | 8,376,100 | 29.06 | 2.89 | — |
| 13 ม.ค. 69 | 18.60 | 19.00 | +0.40 | +2.15% | 19.10 | 18.50 | 17,591,800 | 29.06 | 2.89 | — |
| 12 ม.ค. 69 | 18.70 | 18.60 | 0.00 | 0.00% | 18.70 | 18.30 | 7,216,800 | 28.45 | 2.96 | — |
| 09 ม.ค. 69 | 18.30 | 18.60 | +0.30 | +1.64% | 18.70 | 18.20 | 7,983,200 | 28.45 | 2.96 | — |
| 08 ม.ค. 69 | 18.20 | 18.30 | -0.10 | -0.54% | 18.60 | 18.10 | 12,221,700 | 27.99 | 3.01 | — |
| 07 ม.ค. 69 | 17.40 | 18.40 | +1.20 | +6.98% | 18.60 | 17.40 | 25,747,400 | 28.15 | 2.99 | — |
| 06 ม.ค. 69 | 16.90 | 17.20 | +0.40 | +2.38% | 17.50 | 16.60 | 16,706,900 | 26.31 | 3.20 | — |
| 05 ม.ค. 69 | 17.30 | 16.80 | -0.30 | -1.75% | 17.40 | 16.70 | 8,791,800 | 25.70 | 3.27 | — |
| 30 ธ.ค. 68 | 17.20 | 17.10 | -0.10 | -0.58% | 17.30 | 16.90 | 9,329,500 | 26.16 | 3.22 | — |
| 29 ธ.ค. 68 | 17.10 | 17.20 | 0.00 | 0.00% | 17.30 | 17.00 | 6,357,100 | 26.31 | 3.20 | — |