บริษัท ทักษิณคอนกรีต จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
9.35
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.50
/
สูงสุด
9.75
7.50
9.75
ราคาปัจจุบัน 9.35 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SCP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 21,400 | 9.02 | 10.70 | — |
| 21 ต.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.25 | 66,200 | 9.02 | 10.70 | — |
| 20 ต.ค. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.40 | 9.30 | 10,700 | 9.02 | 10.70 | — |
| 19 ต.ค. 69 | 9.40 | 9.40 | +0.05 | +0.53% | 9.40 | 9.35 | 26,800 | 9.07 | 10.64 | — |
| 15 ต.ค. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.40 | 9.35 | 47,400 | 9.02 | 10.70 | — |
| 14 ต.ค. 69 | 9.45 | 9.40 | 0.00 | 0.00% | 9.45 | 9.35 | 35,600 | 9.07 | 10.64 | — |
| 12 ต.ค. 69 | 9.35 | 9.40 | +0.05 | +0.53% | 9.45 | 9.35 | 30,000 | 9.07 | 10.64 | — |
| 09 ต.ค. 69 | 9.35 | 9.35 | -0.05 | -0.53% | 9.45 | 9.35 | 56,600 | 9.02 | 10.70 | — |
| 08 ต.ค. 69 | 9.40 | 9.40 | -0.05 | -0.53% | 9.45 | 9.35 | 63,100 | 9.07 | 10.64 | — |
| 07 ต.ค. 69 | 9.35 | 9.45 | +0.05 | +0.53% | 9.45 | 9.35 | 11,500 | 9.12 | 10.58 | — |
| 06 ต.ค. 69 | 9.35 | 9.40 | -0.05 | -0.53% | 9.40 | 9.35 | 28,400 | 9.07 | 10.64 | — |
| 05 ต.ค. 69 | 9.40 | 9.45 | +0.05 | +0.53% | 9.45 | 9.35 | 47,000 | 9.12 | 10.58 | — |
| 02 ต.ค. 69 | 9.35 | 9.40 | 0.00 | 0.00% | 9.40 | 9.35 | 3,700 | 9.07 | 10.64 | — |
| 01 ต.ค. 69 | 9.40 | 9.40 | +0.10 | +1.08% | 9.40 | 9.35 | 49,400 | 9.07 | 10.64 | — |
| 30 ก.ย. 69 | 9.40 | 9.30 | -0.10 | -1.06% | 9.40 | 9.25 | 216,600 | 8.97 | 10.75 | — |
| 29 ก.ย. 69 | 9.35 | 9.40 | 0.00 | 0.00% | 9.40 | 9.35 | 33,200 | 9.07 | 10.64 | — |
| 28 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.40 | 9.30 | 136,500 | 9.07 | 10.64 | — |
| 25 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.45 | 9.35 | 35,400 | 9.07 | 10.64 | — |
| 24 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.40 | 9.35 | 83,100 | 9.07 | 10.64 | — |
| 23 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.45 | 9.30 | 163,400 | 9.07 | 10.64 | — |
| 22 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.45 | 9.30 | 54,000 | 9.07 | 10.64 | — |
| 21 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.50 | 9.35 | 37,700 | 9.07 | 10.64 | — |
| 18 ก.ย. 69 | 9.35 | 9.40 | +0.05 | +0.53% | 9.50 | 9.35 | 122,800 | 9.07 | 10.64 | — |
| 17 ก.ย. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.40 | 9.30 | 73,700 | 9.02 | 10.70 | — |
| 16 ก.ย. 69 | 9.35 | 9.40 | 0.00 | 0.00% | 9.40 | 9.30 | 108,700 | 9.07 | 10.64 | — |
| 15 ก.ย. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.40 | 9.35 | 60,900 | 9.07 | 10.64 | — |
| 14 ก.ย. 69 | 9.30 | 9.40 | +0.10 | +1.08% | 9.50 | 9.25 | 506,500 | 9.07 | 10.64 | — |
| 11 ก.ย. 69 | 9.10 | 9.30 | +0.20 | +2.20% | 9.30 | 9.10 | 326,000 | 8.97 | 10.75 | — |
| 10 ก.ย. 69 | 9.05 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 42,700 | 8.78 | 10.99 | — |
| 09 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 55,200 | 8.78 | 10.99 | — |
| 08 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 71,600 | 8.78 | 10.99 | — |
| 07 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 16,800 | 8.78 | 10.99 | — |
| 04 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 18,500 | 8.78 | 10.99 | — |
| 03 ก.ย. 69 | 9.05 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 21,600 | 8.78 | 10.99 | — |
| 02 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.05 | 154,800 | 8.78 | 10.99 | — |
| 01 ก.ย. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.10 | 9.05 | 129,600 | 8.78 | 10.99 | — |
| 31 ส.ค. 69 | 9.10 | 9.05 | 0.00 | 0.00% | 9.10 | 9.05 | 126,100 | 8.73 | 11.05 | — |
| 28 ส.ค. 69 | 9.05 | 9.05 | -0.05 | -0.55% | 9.10 | 9.05 | 42,700 | 8.73 | 11.05 | — |
| 27 ส.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 39,200 | 8.78 | 10.99 | — |
| 26 ส.ค. 69 | 9.15 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 63,600 | 8.78 | 10.99 | — |
| 25 ส.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 257,400 | 8.78 | 10.99 | — |
| 24 ส.ค. 69 | 9.15 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 163,000 | 8.78 | 10.99 | — |
| 21 ส.ค. 69 | 9.15 | 9.10 | +0.05 | +0.55% | 9.15 | 9.10 | 33,200 | 8.78 | 10.99 | — |
| 20 ส.ค. 69 | 9.15 | 9.05 | -0.10 | -1.09% | 9.15 | 9.05 | 68,800 | 8.73 | 11.05 | — |
| 19 ส.ค. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.05 | 367,600 | 8.83 | 10.93 | — |
| 18 ส.ค. 69 | 9.05 | 9.10 | 0.00 | 0.00% | 9.20 | 9.05 | 249,200 | 8.78 | 10.99 | — |
| 17 ส.ค. 69 | 9.20 | 9.10 | -0.25 | -2.67% | 9.25 | 9.00 | 937,500 | 8.78 | 10.99 | — |
| 14 ส.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.50 | 9.35 | 62,500 | 8.56 | 10.70 | — |
| 13 ส.ค. 69 | 9.45 | 9.35 | -0.10 | -1.06% | 9.45 | 9.25 | 268,500 | 8.56 | 10.70 | — |
| 11 ส.ค. 69 | 9.60 | 9.45 | -0.15 | -1.56% | 9.60 | 9.25 | 163,800 | 8.66 | 10.58 | — |
| 10 ส.ค. 69 | 9.45 | 9.60 | +0.15 | +1.59% | 9.75 | 9.45 | 262,500 | 8.79 | 10.42 | — |
| 07 ส.ค. 69 | 9.40 | 9.45 | +0.15 | +1.61% | 9.45 | 9.35 | 92,800 | 8.66 | 10.58 | — |
| 06 ส.ค. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.40 | 9.20 | 240,800 | 8.52 | 10.75 | — |
| 05 ส.ค. 69 | 9.25 | 9.25 | 0.00 | 0.00% | 9.25 | 9.15 | 108,100 | 8.47 | 10.81 | — |
| 04 ส.ค. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.25 | 9.15 | 123,200 | 8.47 | 10.81 | — |
| 03 ส.ค. 69 | 9.10 | 9.20 | +0.15 | +1.66% | 9.20 | 9.10 | 259,400 | 8.43 | 10.87 | — |
| 31 ก.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 65,000 | 8.29 | 11.05 | — |
| 30 ก.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 9.00 | 68,700 | 8.29 | 11.05 | — |
| 27 ก.ค. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.10 | 9.00 | 87,800 | 8.29 | 11.05 | — |
| 24 ก.ค. 69 | 9.00 | 9.10 | +0.05 | +0.55% | 9.10 | 9.00 | 48,900 | 8.34 | 10.99 | — |
| 23 ก.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 140,000 | 8.29 | 11.05 | — |
| 22 ก.ค. 69 | 9.05 | 9.05 | +0.05 | +0.56% | 9.10 | 9.05 | 252,800 | 8.29 | 11.05 | — |
| 21 ก.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 168,700 | 8.24 | 11.11 | — |
| 20 ก.ค. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 60,400 | 8.24 | 11.11 | — |
| 17 ก.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.00 | 8.95 | 76,400 | 8.24 | 11.11 | — |
| 16 ก.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 8.95 | 125,700 | 8.29 | 11.05 | — |
| 15 ก.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 8.80 | 258,400 | 8.29 | 11.05 | — |
| 14 ก.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 9.00 | 132,400 | 8.29 | 11.05 | — |
| 13 ก.ค. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.05 | 9.00 | 26,700 | 8.24 | 11.11 | — |
| 10 ก.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 9.00 | 64,500 | 8.29 | 11.05 | — |
| 09 ก.ค. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 171,700 | 8.24 | 11.11 | — |
| 08 ก.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.05 | 8.95 | 136,600 | 8.24 | 11.11 | — |
| 07 ก.ค. 69 | 9.00 | 8.95 | -0.10 | -1.10% | 9.05 | 8.95 | 146,700 | 8.20 | 11.17 | — |
| 06 ก.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 109,400 | 8.29 | 11.05 | — |
| 03 ก.ค. 69 | 8.90 | 9.00 | +0.10 | +1.12% | 9.05 | 8.90 | 619,300 | 8.24 | 11.11 | — |
| 02 ก.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.05 | 8.90 | 336,800 | 8.15 | 11.24 | — |
| 01 ก.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 162,100 | 8.24 | 11.11 | — |
| 30 มิ.ย. 69 | 9.05 | 9.00 | +0.05 | +0.56% | 9.05 | 8.95 | 104,900 | 8.24 | 11.11 | — |
| 29 มิ.ย. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 71,200 | 8.20 | 11.17 | — |
| 26 มิ.ย. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.00 | 8.95 | 57,400 | 8.24 | 11.11 | — |
| 25 มิ.ย. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 8.95 | 81,000 | 8.29 | 11.05 | — |
| 24 มิ.ย. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.05 | 8.95 | 71,600 | 8.29 | 11.05 | — |
| 23 มิ.ย. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.05 | 8.95 | 46,800 | 8.20 | 11.17 | — |
| 22 มิ.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 85,100 | 8.24 | 11.11 | — |
| 19 มิ.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 175,900 | 8.24 | 11.11 | — |
| 18 มิ.ย. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 29,700 | 8.24 | 11.11 | — |
| 17 มิ.ย. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 68,400 | 8.24 | 11.11 | — |
| 16 มิ.ย. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.95 | 40,000 | 8.20 | 11.17 | — |
| 15 มิ.ย. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 120,000 | 8.24 | 11.11 | — |
| 12 มิ.ย. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.00 | 8.90 | 50,000 | 8.20 | 11.17 | — |
| 11 มิ.ย. 69 | 8.90 | 8.95 | -0.05 | -0.56% | 8.95 | 8.90 | 160,000 | 8.20 | 11.17 | — |
| 10 มิ.ย. 69 | 8.90 | 9.00 | +0.05 | +0.56% | 9.00 | 8.90 | 90,000 | 8.24 | 11.11 | — |
| 09 มิ.ย. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 80,000 | 8.20 | 11.17 | — |
| 08 มิ.ย. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.90 | 100,000 | 8.24 | 11.11 | — |
| 05 มิ.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 70,000 | 8.24 | 11.11 | — |
| 04 มิ.ย. 69 | 8.90 | 9.00 | 0.00 | 0.00% | 9.00 | 8.90 | 140,000 | 8.24 | 11.11 | — |
| 02 มิ.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 280,000 | 8.24 | 11.11 | — |
| 29 พ.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 160,000 | 8.24 | 11.11 | — |
| 28 พ.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.85 | 290,000 | 8.24 | 11.11 | — |
| 27 พ.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.05 | 8.95 | 80,000 | 8.24 | 11.11 | — |
| 26 พ.ค. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.05 | 8.90 | 310,000 | 8.29 | 11.05 | — |
| 25 พ.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.80 | 130,000 | 8.20 | 11.17 | — |
| 22 พ.ค. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 8.95 | 8.80 | 300,000 | 8.20 | 11.17 | — |
| 21 พ.ค. 69 | 8.75 | 8.90 | +0.20 | +2.30% | 8.95 | 8.70 | 440,000 | 8.15 | 11.24 | — |
| 20 พ.ค. 69 | 8.45 | 8.70 | +0.25 | +2.96% | 8.70 | 8.40 | 340,000 | 7.97 | 11.49 | — |
| 19 พ.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 150,000 | 7.74 | 11.83 | — |
| 18 พ.ค. 69 | 8.35 | 8.40 | -0.05 | -0.59% | 8.40 | 8.35 | 190,000 | 7.69 | 11.90 | — |
| 15 พ.ค. 69 | 8.15 | 8.45 | +0.25 | +3.05% | 8.45 | 8.15 | 220,000 | 7.74 | 11.83 | — |
| 14 พ.ค. 69 | 8.10 | 8.20 | +0.10 | +1.23% | 8.20 | 8.10 | 44,200 | 7.91 | 12.20 | — |
| 13 พ.ค. 69 | 8.05 | 8.10 | +0.05 | +0.62% | 8.10 | 8.05 | 40,400 | 7.81 | 12.35 | — |
| 12 พ.ค. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.10 | 8.05 | 26,000 | 7.77 | 12.42 | — |
| 11 พ.ค. 69 | 8.15 | 8.05 | -0.10 | -1.23% | 8.15 | 8.05 | 48,900 | 7.77 | 12.42 | — |
| 08 พ.ค. 69 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.05 | 25,100 | 7.86 | 12.27 | — |
| 07 พ.ค. 69 | 8.10 | 8.10 | -0.05 | -0.61% | 8.15 | 8.05 | 45,600 | 7.81 | 12.35 | — |
| 06 พ.ค. 69 | 8.05 | 8.15 | +0.05 | +0.62% | 8.15 | 8.05 | 218,900 | 7.86 | 12.27 | — |
| 05 พ.ค. 69 | 8.15 | 8.10 | -0.05 | -0.61% | 8.15 | 8.05 | 14,900 | 7.81 | 12.35 | — |
| 30 เม.ย. 69 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.00 | 54,700 | 7.86 | 12.27 | — |
| 29 เม.ย. 69 | 8.00 | 8.10 | +0.10 | +1.25% | 8.10 | 7.90 | 113,400 | 7.81 | 12.35 | — |
| 28 เม.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 82,200 | 7.72 | 12.50 | — |
| 27 เม.ย. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 108,000 | 7.72 | 12.50 | — |
| 24 เม.ย. 69 | 8.05 | 7.95 | -0.05 | -0.63% | 8.05 | 7.95 | 33,900 | 7.67 | 12.58 | — |
| 23 เม.ย. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.15 | 7.85 | 219,100 | 7.72 | 12.50 | — |
| 22 เม.ย. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 7.95 | 7.90 | 106,000 | 7.67 | 12.58 | — |
| 21 เม.ย. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 31,900 | 7.72 | 12.50 | — |
| 20 เม.ย. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 50,400 | 7.67 | 12.58 | — |
| 17 เม.ย. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 7.95 | 7.85 | 129,600 | 7.67 | 12.58 | — |
| 10 เม.ย. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.95 | 25,900 | 7.72 | 12.50 | — |
| 09 เม.ย. 69 | 8.05 | 7.95 | -0.10 | -1.24% | 8.05 | 7.95 | 58,300 | 7.67 | 12.58 | — |
| 08 เม.ย. 69 | 8.05 | 8.05 | +0.05 | +0.63% | 8.10 | 8.00 | 205,700 | 7.77 | 12.42 | — |
| 07 เม.ย. 69 | 8.10 | 8.00 | -0.10 | -1.23% | 8.10 | 7.95 | 44,500 | 7.72 | 12.50 | — |
| 03 เม.ย. 69 | 8.00 | 8.10 | 0.00 | 0.00% | 8.10 | 8.00 | 36,800 | 7.81 | 12.35 | — |
| 02 เม.ย. 69 | 8.05 | 8.10 | 0.00 | 0.00% | 8.10 | 8.00 | 114,400 | 7.81 | 12.35 | — |
| 01 เม.ย. 69 | 8.10 | 8.10 | +0.05 | +0.62% | 8.10 | 8.00 | 68,500 | 7.81 | 12.35 | — |
| 31 มี.ค. 69 | 7.90 | 8.05 | 0.00 | 0.00% | 8.05 | 7.90 | 91,400 | 7.77 | 12.42 | — |
| 30 มี.ค. 69 | 7.80 | 8.05 | +0.25 | +3.21% | 8.05 | 7.75 | 80,200 | 7.77 | 12.42 | — |
| 27 มี.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.80 | 7.70 | 43,700 | 7.52 | 12.82 | — |
| 26 มี.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 84,700 | 7.48 | 12.90 | — |
| 25 มี.ค. 69 | 7.60 | 7.75 | +0.05 | +0.65% | 7.75 | 7.60 | 111,500 | 7.48 | 12.90 | — |
| 24 มี.ค. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.70 | 7.60 | 63,000 | 7.43 | 12.99 | — |
| 23 มี.ค. 69 | 7.60 | 7.65 | 0.00 | 0.00% | 7.65 | 7.50 | 111,000 | 7.38 | 13.07 | — |
| 20 มี.ค. 69 | 7.50 | 7.65 | +0.05 | +0.66% | 7.65 | 7.50 | 169,100 | 7.38 | 13.07 | — |
| 19 มี.ค. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.75 | 7.60 | 161,700 | 7.33 | 13.16 | — |
| 18 มี.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.60 | 185,000 | 7.48 | 12.90 | — |
| 17 มี.ค. 69 | 7.60 | 7.65 | -0.05 | -0.65% | 7.70 | 7.55 | 270,500 | 7.38 | 13.07 | — |
| 16 มี.ค. 69 | 7.80 | 7.70 | -0.10 | -1.28% | 7.85 | 7.65 | 392,000 | 7.52 | 12.82 | — |
| 13 มี.ค. 69 | 7.90 | 7.80 | -0.10 | -1.27% | 7.90 | 7.80 | 289,600 | 7.52 | 12.82 | — |
| 12 มี.ค. 69 | 7.80 | 7.90 | -1.25 | -13.66% | 8.00 | 7.80 | 989,300 | 7.62 | 12.66 | — |
| 11 มี.ค. 69 | 9.20 | 9.15 | 0.00 | 0.00% | 9.25 | 9.10 | 1,899,100 | 8.83 | 10.93 | — |
| 10 มี.ค. 69 | 9.15 | 9.15 | 0.00 | 0.00% | 9.20 | 9.10 | 882,800 | 8.83 | 10.93 | — |
| 09 มี.ค. 69 | 9.00 | 9.15 | +0.05 | +0.55% | 9.15 | 8.85 | 740,100 | 8.83 | 10.93 | — |
| 06 มี.ค. 69 | 9.00 | 9.10 | +0.10 | +1.11% | 9.10 | 8.90 | 427,600 | 8.78 | 10.99 | — |
| 05 มี.ค. 69 | 8.90 | 9.00 | +0.20 | +2.27% | 9.10 | 8.90 | 668,500 | 8.68 | 11.11 | — |
| 04 มี.ค. 69 | 8.90 | 8.80 | -0.20 | -2.22% | 8.90 | 8.45 | 1,112,800 | 8.49 | 11.36 | — |
| 02 มี.ค. 69 | 9.00 | 9.00 | -0.50 | -5.26% | 9.30 | 9.00 | 1,499,500 | 8.68 | 11.11 | — |
| 27 ก.พ. 69 | 9.30 | 9.50 | +0.20 | +2.15% | 9.50 | 9.25 | 370,700 | 7.74 | 15.79 | — |
| 26 ก.พ. 69 | 9.25 | 9.30 | -0.05 | -0.53% | 9.40 | 9.25 | 167,800 | 7.58 | 16.13 | — |
| 25 ก.พ. 69 | 9.40 | 9.35 | +0.05 | +0.54% | 9.40 | 9.25 | 123,200 | 7.62 | 16.04 | — |
| 24 ก.พ. 69 | 9.30 | 9.30 | -0.05 | -0.53% | 9.35 | 9.10 | 220,800 | 7.58 | 16.13 | — |
| 23 ก.พ. 69 | 9.40 | 9.35 | 0.00 | 0.00% | 9.45 | 9.25 | 212,500 | 7.62 | 16.04 | — |
| 20 ก.พ. 69 | 9.30 | 9.35 | 0.00 | 0.00% | 9.40 | 9.25 | 241,200 | 7.62 | 16.04 | — |
| 19 ก.พ. 69 | 9.30 | 9.35 | +0.10 | +1.08% | 9.35 | 9.25 | 284,800 | 7.62 | 16.04 | — |
| 18 ก.พ. 69 | 9.05 | 9.25 | +0.20 | +2.21% | 9.25 | 9.00 | 395,600 | 7.54 | 16.22 | — |
| 17 ก.พ. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 8.90 | 195,900 | 7.37 | 16.57 | — |
| 16 ก.พ. 69 | 9.00 | 9.05 | +0.10 | +1.12% | 9.05 | 9.00 | 74,500 | 7.37 | 16.57 | — |
| 13 ก.พ. 69 | 8.90 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 127,400 | 7.29 | 16.76 | — |
| 12 ก.พ. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.85 | 149,300 | 7.33 | 16.67 | — |
| 11 ก.พ. 69 | 8.95 | 8.95 | -0.05 | -0.56% | 9.00 | 8.85 | 203,600 | 7.29 | 16.76 | — |
| 10 ก.พ. 69 | 8.95 | 9.00 | +0.10 | +1.12% | 9.00 | 8.90 | 134,400 | 7.33 | 16.67 | — |
| 09 ก.พ. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 9.00 | 8.90 | 76,800 | 7.25 | 16.85 | — |
| 06 ก.พ. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 9.00 | 8.90 | 82,800 | 7.25 | 16.85 | — |
| 05 ก.พ. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.90 | 89,700 | 7.29 | 16.76 | — |
| 04 ก.พ. 69 | 8.85 | 8.95 | +0.05 | +0.56% | 8.95 | 8.80 | 48,000 | 7.29 | 16.76 | — |
| 03 ก.พ. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.85 | 68,300 | 7.25 | 16.85 | — |
| 02 ก.พ. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 92,800 | 7.21 | 16.95 | — |
| 30 ม.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 132,500 | 7.25 | 16.85 | — |
| 29 ม.ค. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.85 | 51,600 | 7.25 | 16.85 | — |
| 28 ม.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 105,400 | 7.21 | 16.95 | — |
| 27 ม.ค. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.90 | 8.75 | 106,300 | 7.21 | 16.95 | — |
| 26 ม.ค. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.90 | 8.80 | 83,900 | 7.17 | 17.05 | — |
| 23 ม.ค. 69 | 8.80 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 81,000 | 7.21 | 16.95 | — |
| 22 ม.ค. 69 | 8.80 | 8.90 | +0.15 | +1.71% | 8.90 | 8.70 | 124,000 | 7.25 | 16.85 | — |
| 21 ม.ค. 69 | 8.70 | 8.75 | +0.05 | +0.57% | 8.75 | 8.65 | 202,300 | 7.13 | 17.14 | — |
| 20 ม.ค. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.70 | 8.60 | 162,600 | 7.09 | 17.24 | — |
| 19 ม.ค. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.65 | 8.60 | 209,600 | 7.05 | 17.34 | — |
| 16 ม.ค. 69 | 8.60 | 8.65 | +0.05 | +0.58% | 8.65 | 8.55 | 206,400 | 7.05 | 17.34 | — |
| 15 ม.ค. 69 | 8.50 | 8.60 | +0.05 | +0.58% | 8.60 | 8.50 | 65,100 | 7.01 | 17.44 | — |
| 14 ม.ค. 69 | 8.55 | 8.55 | -0.05 | -0.58% | 8.60 | 8.50 | 133,600 | 6.97 | 17.54 | — |
| 13 ม.ค. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.55 | 116,300 | 7.01 | 17.44 | — |
| 12 ม.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.50 | 120,000 | 7.01 | 17.44 | — |
| 09 ม.ค. 69 | 8.55 | 8.60 | +0.10 | +1.18% | 8.60 | 8.50 | 223,900 | 7.01 | 17.44 | — |
| 08 ม.ค. 69 | 8.35 | 8.50 | +0.15 | +1.80% | 8.50 | 8.35 | 325,100 | 6.92 | 17.65 | — |
| 07 ม.ค. 69 | 8.25 | 8.35 | +0.10 | +1.21% | 8.35 | 8.25 | 152,300 | 6.80 | 17.96 | — |
| 06 ม.ค. 69 | 8.15 | 8.25 | +0.10 | +1.23% | 8.30 | 8.10 | 576,300 | 6.72 | 18.18 | — |
| 05 ม.ค. 69 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.10 | 81,200 | 6.64 | 18.40 | — |
| 30 ธ.ค. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.10 | 8.05 | 24,500 | 6.60 | 18.52 | — |
| 29 ธ.ค. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 56,200 | 6.60 | 18.52 | — |