บริษัท เอส.ซี.แอล.มอเตอร์ พาร์ท จำกัด (มหาชน)
MAI ·
1.63
0.01 (0.61%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.12
/
สูงสุด
1.93
1.12
1.93
ราคาปัจจุบัน 1.63 ·
อยู่ที่ 63% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.61 | 136,300 | 7.05 | 5.73 | — |
| 21 ต.ค. 69 | 1.67 | 1.64 | 0.00 | 0.00% | 1.68 | 1.62 | 31,500 | 7.09 | 5.70 | — |
| 20 ต.ค. 69 | 1.66 | 1.64 | -0.03 | -1.80% | 1.68 | 1.63 | 39,200 | 7.09 | 5.70 | — |
| 19 ต.ค. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.67 | 103,000 | 7.22 | 5.59 | — |
| 15 ต.ค. 69 | 1.70 | 1.68 | -0.03 | -1.75% | 1.70 | 1.66 | 204,200 | 7.26 | 5.56 | — |
| 14 ต.ค. 69 | 1.73 | 1.71 | -0.02 | -1.16% | 1.74 | 1.69 | 340,100 | 7.39 | 5.46 | — |
| 12 ต.ค. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.75 | 1.73 | 58,700 | 7.48 | 5.40 | — |
| 09 ต.ค. 69 | 1.75 | 1.73 | -0.01 | -0.57% | 1.75 | 1.73 | 73,100 | 7.48 | 5.40 | — |
| 08 ต.ค. 69 | 1.74 | 1.74 | -0.01 | -0.57% | 1.76 | 1.72 | 251,200 | 7.52 | 5.37 | — |
| 07 ต.ค. 69 | 1.75 | 1.75 | -0.01 | -0.57% | 1.78 | 1.73 | 304,500 | 7.57 | 5.34 | — |
| 06 ต.ค. 69 | 1.80 | 1.76 | -0.02 | -1.12% | 1.80 | 1.74 | 341,000 | 7.61 | 5.31 | — |
| 05 ต.ค. 69 | 1.78 | 1.78 | +0.01 | +0.56% | 1.85 | 1.76 | 1,594,900 | 7.70 | 5.25 | — |
| 02 ต.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.79 | 1.70 | 821,500 | 7.65 | 5.28 | — |
| 01 ต.ค. 69 | 1.76 | 1.77 | +0.03 | +1.72% | 1.82 | 1.74 | 2,825,700 | 7.65 | 5.28 | — |
| 30 ก.ย. 69 | 1.82 | 1.74 | -0.05 | -2.79% | 1.85 | 1.73 | 2,151,200 | 7.53 | 5.37 | — |
| 29 ก.ย. 69 | 1.86 | 1.79 | -0.06 | -3.24% | 1.88 | 1.74 | 4,287,300 | 7.74 | 5.22 | — |
| 28 ก.ย. 69 | 1.65 | 1.85 | +0.32 | +20.92% | 1.93 | 1.65 | 22,785,000 | 8.00 | 5.05 | — |
| 25 ก.ย. 69 | 1.58 | 1.53 | 0.00 | 0.00% | 1.58 | 1.53 | 20,300 | 6.62 | 6.10 | — |
| 24 ก.ย. 69 | 1.56 | 1.53 | -0.03 | -1.92% | 1.57 | 1.53 | 38,600 | 6.62 | 6.10 | — |
| 23 ก.ย. 69 | 1.55 | 1.56 | +0.02 | +1.30% | 1.57 | 1.54 | 33,800 | 6.75 | 5.98 | — |
| 22 ก.ย. 69 | 1.57 | 1.54 | 0.00 | 0.00% | 1.57 | 1.49 | 229,900 | 6.66 | 6.06 | — |
| 21 ก.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.56 | 1.54 | 57,800 | 6.66 | 6.06 | — |
| 18 ก.ย. 69 | 1.55 | 1.55 | +0.01 | +0.65% | 1.57 | 1.54 | 32,600 | 6.70 | 6.02 | — |
| 17 ก.ย. 69 | 1.56 | 1.54 | -0.01 | -0.65% | 1.56 | 1.54 | 14,400 | 6.66 | 6.06 | — |
| 16 ก.ย. 69 | 1.50 | 1.55 | +0.05 | +3.33% | 1.57 | 1.50 | 54,400 | 6.70 | 6.02 | — |
| 15 ก.ย. 69 | 1.57 | 1.50 | -0.05 | -3.23% | 1.59 | 1.48 | 135,400 | 6.49 | 6.22 | — |
| 14 ก.ย. 69 | 1.59 | 1.55 | -0.03 | -1.90% | 1.59 | 1.55 | 21,300 | 6.70 | 6.02 | — |
| 11 ก.ย. 69 | 1.58 | 1.58 | -0.01 | -0.63% | 1.59 | 1.57 | 59,200 | 6.83 | 5.91 | — |
| 10 ก.ย. 69 | 1.64 | 1.59 | -0.02 | -1.24% | 1.64 | 1.59 | 75,600 | 6.88 | 5.87 | — |
| 09 ก.ย. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.64 | 1.60 | 42,800 | 6.96 | 5.80 | — |
| 08 ก.ย. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.61 | 4,600 | 6.96 | 5.80 | — |
| 07 ก.ย. 69 | 1.63 | 1.62 | -0.02 | -1.22% | 1.66 | 1.60 | 71,900 | 7.01 | 5.76 | — |
| 04 ก.ย. 69 | 1.63 | 1.64 | 0.00 | 0.00% | 1.66 | 1.55 | 95,200 | 7.09 | 5.69 | — |
| 03 ก.ย. 69 | 1.66 | 1.64 | 0.00 | 0.00% | 1.66 | 1.60 | 84,400 | 7.09 | 5.69 | — |
| 02 ก.ย. 69 | 1.57 | 1.64 | +0.06 | +3.80% | 1.65 | 1.57 | 93,900 | 7.10 | 5.69 | — |
| 01 ก.ย. 69 | 1.60 | 1.58 | -0.01 | -0.63% | 1.60 | 1.58 | 31,600 | 6.84 | 5.91 | — |
| 31 ส.ค. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.62 | 1.59 | 28,100 | 6.88 | 5.87 | — |
| 28 ส.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.60 | 22,200 | 6.92 | 5.83 | — |
| 27 ส.ค. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.59 | 51,600 | 6.97 | 5.80 | — |
| 26 ส.ค. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.61 | 5,800 | 7.01 | 5.76 | — |
| 25 ส.ค. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 100 | 7.01 | 5.76 | — |
| 24 ส.ค. 69 | 1.62 | 1.62 | -0.05 | -2.99% | 1.62 | 1.57 | 25,300 | 7.01 | 5.76 | — |
| 21 ส.ค. 69 | 1.63 | 1.67 | +0.03 | +1.83% | 1.71 | 1.63 | 375,000 | 7.23 | 5.58 | — |
| 20 ส.ค. 69 | 1.65 | 1.64 | 0.00 | 0.00% | 1.65 | 1.61 | 138,200 | 7.10 | 5.68 | — |
| 19 ส.ค. 69 | 1.65 | 1.64 | +0.02 | +1.23% | 1.65 | 1.58 | 95,400 | 7.10 | 5.68 | — |
| 18 ส.ค. 69 | 1.64 | 1.62 | 0.00 | 0.00% | 1.65 | 1.61 | 101,700 | 7.02 | 5.75 | — |
| 17 ส.ค. 69 | 1.65 | 1.62 | +0.02 | +1.25% | 1.65 | 1.62 | 45,100 | 7.02 | 5.75 | — |
| 14 ส.ค. 69 | 1.64 | 1.60 | -0.04 | -2.44% | 1.64 | 1.60 | 17,500 | 6.93 | 5.83 | — |
| 13 ส.ค. 69 | 1.54 | 1.64 | +0.08 | +5.13% | 1.72 | 1.52 | 747,000 | 7.11 | 5.68 | — |
| 11 ส.ค. 69 | 1.60 | 1.56 | -0.09 | -5.45% | 1.64 | 1.54 | 1,297,900 | 6.77 | 5.97 | — |
| 10 ส.ค. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.66 | 1.64 | 182,000 | 7.14 | 5.64 | — |
| 07 ส.ค. 69 | 1.64 | 1.66 | +0.01 | +0.61% | 1.66 | 1.63 | 59,700 | 7.19 | 5.61 | — |
| 06 ส.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 122,200 | 7.14 | 5.64 | — |
| 05 ส.ค. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.65 | 109,400 | 7.14 | 5.64 | — |
| 04 ส.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 50,300 | 7.14 | 5.64 | — |
| 03 ส.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.67 | 1.65 | 46,600 | 7.14 | 5.64 | — |
| 31 ก.ค. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.61 | 214,500 | 7.14 | 5.64 | — |
| 30 ก.ค. 69 | 1.62 | 1.65 | +0.02 | +1.23% | 1.68 | 1.62 | 37,200 | 7.14 | 5.64 | — |
| 27 ก.ค. 69 | 1.64 | 1.63 | -0.02 | -1.21% | 1.68 | 1.60 | 425,900 | 7.06 | 5.71 | — |
| 24 ก.ค. 69 | 1.63 | 1.65 | +0.01 | +0.61% | 1.65 | 1.62 | 190,200 | 7.14 | 5.64 | — |
| 23 ก.ค. 69 | 1.67 | 1.64 | -0.03 | -1.80% | 1.68 | 1.64 | 125,800 | 7.10 | 5.68 | — |
| 22 ก.ค. 69 | 1.69 | 1.67 | -0.02 | -1.18% | 1.70 | 1.67 | 349,900 | 7.23 | 5.57 | — |
| 21 ก.ค. 69 | 1.68 | 1.69 | +0.02 | +1.20% | 1.70 | 1.67 | 63,100 | 7.32 | 5.51 | — |
| 20 ก.ค. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.71 | 1.66 | 211,500 | 7.23 | 5.57 | — |
| 17 ก.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.69 | 1.67 | 207,700 | 7.27 | 5.54 | — |
| 16 ก.ค. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.69 | 1.67 | 157,100 | 7.23 | 5.57 | — |
| 15 ก.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.69 | 1.67 | 316,300 | 7.27 | 5.54 | — |
| 14 ก.ค. 69 | 1.65 | 1.67 | 0.00 | 0.00% | 1.69 | 1.65 | 201,300 | 7.23 | 5.57 | — |
| 13 ก.ค. 69 | 1.66 | 1.67 | +0.02 | +1.21% | 1.68 | 1.65 | 394,800 | 7.23 | 5.57 | — |
| 10 ก.ค. 69 | 1.60 | 1.65 | +0.06 | +3.77% | 1.65 | 1.60 | 502,300 | 7.14 | 5.64 | — |
| 09 ก.ค. 69 | 1.58 | 1.59 | +0.02 | +1.27% | 1.60 | 1.57 | 237,400 | 6.88 | 5.85 | — |
| 08 ก.ค. 69 | 1.58 | 1.57 | 0.00 | 0.00% | 1.60 | 1.57 | 361,900 | 6.80 | 5.93 | — |
| 07 ก.ค. 69 | 1.55 | 1.57 | +0.02 | +1.29% | 1.58 | 1.55 | 54,000 | 6.80 | 5.93 | — |
| 06 ก.ค. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.58 | 1.54 | 709,500 | 6.71 | 6.01 | — |
| 03 ก.ค. 69 | 1.54 | 1.54 | 0.00 | 0.00% | 1.56 | 1.54 | 252,500 | 6.67 | 6.04 | — |
| 02 ก.ค. 69 | 1.54 | 1.54 | +0.01 | +0.65% | 1.56 | 1.53 | 364,700 | 6.67 | 6.04 | — |
| 01 ก.ค. 69 | 1.58 | 1.53 | -0.05 | -3.16% | 1.58 | 1.53 | 321,600 | 6.62 | 6.08 | — |
| 30 มิ.ย. 69 | 1.50 | 1.58 | +0.08 | +5.33% | 1.60 | 1.49 | 916,500 | 6.86 | 5.87 | — |
| 29 มิ.ย. 69 | 1.46 | 1.50 | +0.04 | +2.74% | 1.52 | 1.45 | 450,800 | 6.52 | 6.18 | — |
| 26 มิ.ย. 69 | 1.45 | 1.46 | +0.03 | +2.10% | 1.47 | 1.44 | 365,200 | 6.35 | 6.35 | — |
| 25 มิ.ย. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.45 | 1.43 | 279,500 | 6.22 | 6.48 | — |
| 24 มิ.ย. 69 | 1.44 | 1.44 | +0.01 | +0.70% | 1.46 | 1.43 | 98,300 | 6.26 | 6.43 | — |
| 23 มิ.ย. 69 | 1.45 | 1.43 | -0.02 | -1.38% | 1.45 | 1.43 | 156,400 | 6.22 | 6.48 | — |
| 22 มิ.ย. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.46 | 1.43 | 118,000 | 6.31 | 6.39 | — |
| 19 มิ.ย. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.43 | 202,900 | 6.31 | 6.39 | — |
| 18 มิ.ย. 69 | 1.46 | 1.45 | -0.01 | -0.68% | 1.47 | 1.44 | 198,200 | 6.31 | 6.39 | — |
| 17 มิ.ย. 69 | 1.49 | 1.46 | -0.05 | -3.31% | 1.50 | 1.45 | 226,300 | 6.35 | 6.34 | — |
| 16 มิ.ย. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.51 | 1.48 | 70,000 | 6.57 | 6.13 | — |
| 15 มิ.ย. 69 | 1.49 | 1.50 | -0.01 | -0.66% | 1.51 | 1.48 | 100,000 | 6.52 | 6.18 | — |
| 12 มิ.ย. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.52 | 1.50 | 90,000 | 6.57 | 6.13 | — |
| 11 มิ.ย. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.51 | 1.47 | 20,000 | 6.57 | 6.13 | — |
| 10 มิ.ย. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.51 | 1.50 | 0 | 6.57 | 6.13 | — |
| 09 มิ.ย. 69 | 1.50 | 1.51 | 0.00 | 0.00% | 1.52 | 1.50 | 100,000 | 6.57 | 6.13 | — |
| 08 มิ.ย. 69 | 1.53 | 1.51 | -0.03 | -1.95% | 1.53 | 1.50 | 200,000 | 6.57 | 6.13 | — |
| 05 มิ.ย. 69 | 1.50 | 1.54 | +0.03 | +1.99% | 1.54 | 1.48 | 940,000 | 6.70 | 6.01 | — |
| 04 มิ.ย. 69 | 1.49 | 1.51 | +0.03 | +2.03% | 1.52 | 1.49 | 600,000 | 6.57 | 6.13 | — |
| 02 มิ.ย. 69 | 1.46 | 1.48 | +0.02 | +1.37% | 1.50 | 1.46 | 990,000 | 6.44 | 6.26 | — |
| 29 พ.ค. 69 | 1.39 | 1.46 | +0.07 | +5.04% | 1.47 | 1.38 | 1,440,000 | 6.37 | 6.32 | — |
| 28 พ.ค. 69 | 1.42 | 1.39 | -0.02 | -1.42% | 1.42 | 1.38 | 800,000 | 6.07 | 6.64 | — |
| 27 พ.ค. 69 | 1.43 | 1.41 | -0.01 | -0.70% | 1.43 | 1.41 | 490,000 | 6.16 | 6.55 | — |
| 26 พ.ค. 69 | 1.44 | 1.42 | -0.02 | -1.39% | 1.44 | 1.42 | 600,000 | 6.20 | 6.50 | — |
| 25 พ.ค. 69 | 1.45 | 1.44 | -0.01 | -0.69% | 1.45 | 1.43 | 320,000 | 6.29 | 6.41 | — |
| 22 พ.ค. 69 | 1.42 | 1.45 | +0.03 | +2.11% | 1.45 | 1.40 | 920,000 | 6.35 | 6.35 | — |
| 21 พ.ค. 69 | 1.41 | 1.42 | +0.02 | +1.43% | 1.44 | 1.41 | 500,000 | 6.21 | 6.48 | — |
| 20 พ.ค. 69 | 1.36 | 1.40 | +0.04 | +2.94% | 1.40 | 1.36 | 470,000 | 6.13 | 6.57 | — |
| 19 พ.ค. 69 | 1.34 | 1.36 | +0.02 | +1.49% | 1.38 | 1.34 | 320,000 | 5.96 | 6.76 | — |
| 18 พ.ค. 69 | 1.32 | 1.34 | +0.01 | +0.75% | 1.34 | 1.32 | 210,000 | 5.87 | 6.87 | — |
| 15 พ.ค. 69 | 1.36 | 1.33 | -0.03 | -2.21% | 1.36 | 1.32 | 480,000 | 5.83 | 6.92 | — |
| 14 พ.ค. 69 | 1.25 | 1.36 | +0.14 | +11.48% | 1.38 | 1.25 | 1,730,500 | 5.96 | 6.76 | — |
| 13 พ.ค. 69 | 1.24 | 1.22 | -0.02 | -1.61% | 1.27 | 1.22 | 142,900 | 5.97 | 7.54 | — |
| 12 พ.ค. 69 | 1.23 | 1.24 | +0.01 | +0.81% | 1.24 | 1.23 | 47,900 | 6.07 | 7.42 | — |
| 11 พ.ค. 69 | 1.23 | 1.23 | -0.01 | -0.81% | 1.24 | 1.23 | 54,800 | 6.02 | 7.48 | — |
| 08 พ.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.25 | 1.23 | 45,800 | 6.07 | 7.42 | — |
| 07 พ.ค. 69 | 1.22 | 1.24 | +0.02 | +1.64% | 1.26 | 1.22 | 377,300 | 6.07 | 7.42 | — |
| 06 พ.ค. 69 | 1.21 | 1.22 | 0.00 | 0.00% | 1.22 | 1.21 | 67,100 | 5.97 | 7.54 | — |
| 05 พ.ค. 69 | 1.23 | 1.22 | -0.01 | -0.81% | 1.23 | 1.21 | 44,400 | 5.97 | 7.54 | — |
| 30 เม.ย. 69 | 1.22 | 1.23 | +0.01 | +0.82% | 1.23 | 1.21 | 74,200 | 6.02 | 7.48 | — |
| 29 เม.ย. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.21 | 88,000 | 5.97 | 7.54 | — |
| 28 เม.ย. 69 | 1.20 | 1.22 | 0.00 | 0.00% | 1.22 | 1.20 | 13,000 | 5.97 | 7.54 | — |
| 27 เม.ย. 69 | 1.22 | 1.22 | -0.01 | -0.81% | 1.23 | 1.19 | 400,200 | 5.97 | 7.54 | — |
| 24 เม.ย. 69 | 1.21 | 1.23 | +0.01 | +0.82% | 1.23 | 1.21 | 88,700 | 6.02 | 7.48 | — |
| 23 เม.ย. 69 | 1.21 | 1.22 | -0.01 | -0.81% | 1.23 | 1.21 | 48,900 | 5.97 | 7.54 | — |
| 22 เม.ย. 69 | 1.20 | 1.23 | +0.01 | +0.82% | 1.23 | 1.20 | 102,200 | 6.02 | 7.48 | — |
| 21 เม.ย. 69 | 1.22 | 1.22 | +0.02 | +1.67% | 1.23 | 1.20 | 64,600 | 5.97 | 7.54 | — |
| 20 เม.ย. 69 | 1.22 | 1.20 | -0.01 | -0.83% | 1.23 | 1.20 | 90,300 | 5.87 | 7.67 | — |
| 17 เม.ย. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.24 | 1.20 | 208,800 | 5.92 | 7.60 | — |
| 10 เม.ย. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.24 | 1.20 | 606,300 | 5.87 | 7.67 | — |
| 09 เม.ย. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.22 | 1.18 | 347,700 | 5.87 | 7.67 | — |
| 08 เม.ย. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.20 | 1.17 | 248,100 | 5.78 | 7.80 | — |
| 07 เม.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.17 | 100,700 | 5.78 | 7.80 | — |
| 03 เม.ย. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.25 | 1.17 | 546,500 | 5.78 | 7.80 | — |
| 02 เม.ย. 69 | 1.16 | 1.17 | -0.01 | -0.85% | 1.17 | 1.16 | 60,400 | 5.73 | 7.86 | — |
| 01 เม.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.17 | 22,200 | 5.78 | 7.80 | — |
| 31 มี.ค. 69 | 1.17 | 1.18 | 0.00 | 0.00% | 1.18 | 1.15 | 149,300 | 5.78 | 7.80 | — |
| 30 มี.ค. 69 | 1.16 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 10,400 | 5.78 | 7.80 | — |
| 27 มี.ค. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.17 | 1.13 | 6,900 | 5.73 | 7.86 | — |
| 26 มี.ค. 69 | 1.17 | 1.15 | -0.02 | -1.71% | 1.17 | 1.15 | 33,400 | 5.63 | 8.00 | — |
| 25 มี.ค. 69 | 1.12 | 1.17 | +0.03 | +2.63% | 1.20 | 1.12 | 53,800 | 5.73 | 7.86 | — |
| 24 มี.ค. 69 | 1.13 | 1.14 | +0.01 | +0.88% | 1.16 | 1.12 | 97,700 | 5.58 | 8.07 | — |
| 23 มี.ค. 69 | 1.17 | 1.13 | -0.04 | -3.42% | 1.17 | 1.13 | 78,600 | 5.53 | 8.14 | — |
| 20 มี.ค. 69 | 1.15 | 1.17 | +0.01 | +0.86% | 1.18 | 1.15 | 36,800 | 5.73 | 7.86 | — |
| 19 มี.ค. 69 | 1.19 | 1.16 | -0.03 | -2.52% | 1.19 | 1.14 | 716,300 | 5.68 | 7.93 | — |
| 18 มี.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.20 | 1.18 | 54,800 | 5.83 | 7.73 | — |
| 17 มี.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 94,400 | 5.87 | 7.67 | — |
| 16 มี.ค. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.22 | 1.19 | 34,300 | 5.83 | 7.73 | — |
| 13 มี.ค. 69 | 1.19 | 1.19 | -0.02 | -1.65% | 1.21 | 1.19 | 174,900 | 5.83 | 7.73 | — |
| 12 มี.ค. 69 | 1.23 | 1.21 | -0.03 | -2.42% | 1.23 | 1.21 | 55,200 | 5.92 | 7.60 | — |
| 11 มี.ค. 69 | 1.22 | 1.24 | +0.01 | +0.81% | 1.24 | 1.21 | 277,500 | 6.07 | 7.42 | — |
| 10 มี.ค. 69 | 1.22 | 1.23 | +0.01 | +0.82% | 1.24 | 1.21 | 202,100 | 6.02 | 7.48 | — |
| 09 มี.ค. 69 | 1.21 | 1.22 | -0.10 | -7.58% | 1.25 | 1.17 | 734,300 | 5.97 | 7.54 | — |
| 06 มี.ค. 69 | 1.35 | 1.32 | -0.02 | -1.49% | 1.35 | 1.32 | 1,948,800 | 6.46 | 6.97 | — |
| 05 มี.ค. 69 | 1.34 | 1.34 | +0.02 | +1.52% | 1.34 | 1.31 | 578,100 | 6.56 | 6.87 | — |
| 04 มี.ค. 69 | 1.34 | 1.32 | -0.03 | -2.22% | 1.34 | 1.30 | 315,200 | 6.46 | 6.97 | — |
| 02 มี.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.31 | 1,142,600 | 6.61 | 6.81 | — |
| 27 ก.พ. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.38 | 1.34 | 273,200 | 6.61 | 6.81 | — |
| 26 ก.พ. 69 | 1.36 | 1.37 | +0.02 | +1.48% | 1.37 | 1.34 | 651,600 | 6.71 | 6.72 | — |
| 25 ก.พ. 69 | 1.34 | 1.35 | +0.02 | +1.50% | 1.37 | 1.34 | 1,689,000 | 6.61 | 6.81 | — |
| 24 ก.พ. 69 | 1.33 | 1.33 | -0.05 | -3.62% | 1.35 | 1.30 | 2,049,600 | 6.51 | 6.92 | — |
| 23 ก.พ. 69 | 1.34 | 1.38 | +0.04 | +2.99% | 1.40 | 1.34 | 2,782,500 | 6.93 | 5.80 | — |
| 20 ก.พ. 69 | 1.40 | 1.34 | -0.05 | -3.60% | 1.40 | 1.34 | 1,722,700 | 6.72 | 5.97 | — |
| 19 ก.พ. 69 | 1.34 | 1.39 | +0.06 | +4.51% | 1.40 | 1.34 | 2,163,100 | 6.98 | 5.76 | — |
| 18 ก.พ. 69 | 1.30 | 1.33 | +0.03 | +2.31% | 1.34 | 1.29 | 843,200 | 6.67 | 6.02 | — |
| 17 ก.พ. 69 | 1.32 | 1.30 | -0.02 | -1.52% | 1.32 | 1.29 | 812,100 | 6.52 | 6.15 | — |
| 16 ก.พ. 69 | 1.30 | 1.32 | +0.02 | +1.54% | 1.33 | 1.30 | 129,100 | 6.62 | 6.06 | — |
| 13 ก.พ. 69 | 1.30 | 1.30 | +0.01 | +0.78% | 1.32 | 1.28 | 372,600 | 6.52 | 6.15 | — |
| 12 ก.พ. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.31 | 1.27 | 231,600 | 6.47 | 6.20 | — |
| 11 ก.พ. 69 | 1.28 | 1.28 | +0.01 | +0.79% | 1.29 | 1.27 | 95,700 | 6.42 | 6.25 | — |
| 10 ก.พ. 69 | 1.29 | 1.27 | -0.01 | -0.78% | 1.30 | 1.27 | 130,900 | 6.37 | 6.30 | — |
| 09 ก.พ. 69 | 1.27 | 1.28 | +0.01 | +0.79% | 1.29 | 1.27 | 69,600 | 6.42 | 6.25 | — |
| 06 ก.พ. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.28 | 1.27 | 29,600 | 6.37 | 6.30 | — |
| 05 ก.พ. 69 | 1.26 | 1.27 | 0.00 | 0.00% | 1.28 | 1.25 | 54,300 | 6.37 | 6.30 | — |
| 04 ก.พ. 69 | 1.26 | 1.27 | 0.00 | 0.00% | 1.27 | 1.25 | 74,800 | 6.37 | 6.30 | — |
| 03 ก.พ. 69 | 1.28 | 1.27 | 0.00 | 0.00% | 1.28 | 1.27 | 26,100 | 6.37 | 6.30 | — |
| 02 ก.พ. 69 | 1.27 | 1.27 | -0.01 | -0.78% | 1.27 | 1.26 | 195,100 | 6.37 | 6.30 | — |
| 30 ม.ค. 69 | 1.28 | 1.28 | 0.00 | 0.00% | 1.29 | 1.27 | 46,100 | 6.42 | 6.25 | — |
| 29 ม.ค. 69 | 1.31 | 1.28 | -0.01 | -0.78% | 1.31 | 1.27 | 36,600 | 6.42 | 6.25 | — |
| 28 ม.ค. 69 | 1.29 | 1.29 | +0.01 | +0.78% | 1.36 | 1.29 | 354,600 | 6.47 | 6.20 | — |
| 27 ม.ค. 69 | 1.28 | 1.28 | +0.01 | +0.79% | 1.29 | 1.27 | 10,100 | 6.42 | 6.25 | — |
| 26 ม.ค. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.28 | 1.27 | 22,800 | 6.37 | 6.30 | — |
| 23 ม.ค. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 233,500 | 6.37 | 6.30 | — |
| 22 ม.ค. 69 | 1.30 | 1.27 | -0.03 | -2.31% | 1.30 | 1.27 | 70,500 | 6.37 | 6.30 | — |
| 21 ม.ค. 69 | 1.29 | 1.30 | 0.00 | 0.00% | 1.30 | 1.28 | 70,600 | 6.52 | 6.15 | — |
| 20 ม.ค. 69 | 1.29 | 1.30 | +0.02 | +1.56% | 1.30 | 1.29 | 53,300 | 6.52 | 6.15 | — |
| 19 ม.ค. 69 | 1.30 | 1.28 | -0.02 | -1.54% | 1.30 | 1.28 | 56,900 | 6.42 | 6.25 | — |
| 16 ม.ค. 69 | 1.28 | 1.30 | +0.02 | +1.56% | 1.32 | 1.27 | 42,900 | 6.52 | 6.15 | — |
| 15 ม.ค. 69 | 1.25 | 1.28 | +0.04 | +3.23% | 1.28 | 1.25 | 4,500 | 6.42 | 6.25 | — |
| 14 ม.ค. 69 | 1.28 | 1.24 | -0.04 | -3.13% | 1.28 | 1.24 | 127,500 | 6.22 | 6.45 | — |
| 13 ม.ค. 69 | 1.27 | 1.28 | 0.00 | 0.00% | 1.28 | 1.27 | 117,500 | 6.42 | 6.25 | — |
| 12 ม.ค. 69 | 1.31 | 1.28 | -0.03 | -2.29% | 1.31 | 1.28 | 109,500 | 6.42 | 6.25 | — |
| 09 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.31 | 36,900 | 6.57 | 6.11 | — |
| 08 ม.ค. 69 | 1.30 | 1.31 | +0.01 | +0.77% | 1.33 | 1.30 | 68,900 | 6.57 | 6.11 | — |
| 07 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.29 | 11,400 | 6.52 | 6.15 | — |
| 06 ม.ค. 69 | 1.31 | 1.30 | +0.01 | +0.78% | 1.31 | 1.29 | 26,400 | 6.52 | 6.15 | — |
| 05 ม.ค. 69 | 1.32 | 1.29 | -0.04 | -3.01% | 1.32 | 1.29 | 116,000 | 6.47 | 6.20 | — |
| 30 ธ.ค. 68 | 1.26 | 1.33 | +0.06 | +4.72% | 1.33 | 1.26 | 669,700 | 6.67 | 6.02 | — |
| 29 ธ.ค. 68 | 1.28 | 1.27 | -0.01 | -0.78% | 1.32 | 1.25 | 145,000 | 6.37 | 6.30 | — |