บริษัท ซีออยล์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
3.46
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.90
/
สูงสุด
4.24
2.90
4.24
ราคาปัจจุบัน 3.46 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SEAOIL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ก.ย. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.52 | 3.46 | 769,100 | 7.81 | 5.20 | — |
| 18 ก.ย. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.48 | 3.44 | 358,500 | 7.81 | 5.20 | — |
| 17 ก.ย. 69 | 3.50 | 3.46 | -0.06 | -1.70% | 3.50 | 3.40 | 1,646,100 | 7.81 | 5.20 | — |
| 16 ก.ย. 69 | 3.52 | 3.52 | +0.02 | +0.57% | 3.54 | 3.48 | 1,448,900 | 7.94 | 5.11 | — |
| 15 ก.ย. 69 | 3.58 | 3.50 | -0.06 | -1.69% | 3.58 | 3.48 | 1,102,200 | 7.90 | 5.14 | — |
| 14 ก.ย. 69 | 3.54 | 3.56 | +0.04 | +1.14% | 3.60 | 3.52 | 1,453,500 | 8.03 | 5.06 | — |
| 11 ก.ย. 69 | 3.52 | 3.52 | +0.08 | +2.33% | 3.54 | 3.50 | 1,741,100 | 7.94 | 5.11 | — |
| 10 ก.ย. 69 | 3.54 | 3.44 | -0.10 | -2.82% | 3.54 | 3.44 | 1,229,000 | 7.76 | 5.23 | — |
| 09 ก.ย. 69 | 3.46 | 3.54 | +0.10 | +2.91% | 3.56 | 3.44 | 2,188,300 | 7.99 | 5.08 | — |
| 08 ก.ย. 69 | 3.38 | 3.44 | +0.06 | +1.78% | 3.44 | 3.38 | 746,700 | 7.76 | 5.23 | — |
| 07 ก.ย. 69 | 3.42 | 3.38 | -0.02 | -0.59% | 3.42 | 3.36 | 665,000 | 7.63 | 5.33 | — |
| 04 ก.ย. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.42 | 3.38 | 79,300 | 7.67 | 5.29 | — |
| 03 ก.ย. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.42 | 3.38 | 200,700 | 7.63 | 5.33 | — |
| 02 ก.ย. 69 | 3.50 | 3.38 | -0.10 | -2.87% | 3.50 | 3.38 | 1,106,000 | 7.63 | 5.33 | — |
| 01 ก.ย. 69 | 3.40 | 3.48 | +0.08 | +2.35% | 3.48 | 3.40 | 890,400 | 7.85 | 5.17 | — |
| 31 ส.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.46 | 3.40 | 257,000 | 7.67 | 5.29 | — |
| 28 ส.ค. 69 | 3.36 | 3.40 | +0.04 | +1.19% | 3.42 | 3.36 | 326,200 | 7.67 | 5.29 | — |
| 27 ส.ค. 69 | 3.40 | 3.36 | -0.04 | -1.18% | 3.42 | 3.36 | 302,200 | 7.58 | 5.36 | — |
| 26 ส.ค. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.44 | 3.36 | 482,100 | 7.67 | 5.29 | — |
| 25 ส.ค. 69 | 3.48 | 3.38 | -0.10 | -2.87% | 3.48 | 3.38 | 1,082,000 | 7.63 | 5.33 | — |
| 24 ส.ค. 69 | 3.54 | 3.48 | -0.04 | -1.14% | 3.60 | 3.46 | 1,325,200 | 7.85 | 5.17 | — |
| 21 ส.ค. 69 | 3.50 | 3.52 | +0.06 | +1.73% | 3.60 | 3.48 | 2,376,500 | 7.94 | 5.11 | — |
| 20 ส.ค. 69 | 3.54 | 3.46 | -0.02 | -0.57% | 3.54 | 3.42 | 729,900 | 7.81 | 5.20 | — |
| 19 ส.ค. 69 | 3.38 | 3.48 | +0.08 | +2.35% | 3.48 | 3.36 | 1,832,000 | 7.85 | 5.17 | — |
| 18 ส.ค. 69 | 3.32 | 3.40 | +0.10 | +3.03% | 3.40 | 3.32 | 1,332,500 | 7.67 | 5.29 | — |
| 17 ส.ค. 69 | 3.40 | 3.30 | -0.16 | -4.62% | 3.42 | 3.28 | 2,296,400 | 7.45 | 5.45 | — |
| 14 ส.ค. 69 | 3.38 | 3.46 | +0.08 | +2.37% | 3.46 | 3.38 | 2,387,500 | 9.11 | 5.20 | — |
| 13 ส.ค. 69 | 3.34 | 3.38 | +0.02 | +0.60% | 3.38 | 3.32 | 730,700 | 8.90 | 5.33 | — |
| 11 ส.ค. 69 | 3.32 | 3.36 | +0.08 | +2.44% | 3.36 | 3.30 | 707,700 | 8.85 | 5.36 | — |
| 10 ส.ค. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.32 | 3.28 | 265,800 | 8.64 | 5.49 | — |
| 07 ส.ค. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.32 | 3.26 | 205,500 | 8.64 | 5.49 | — |
| 06 ส.ค. 69 | 3.30 | 3.32 | +0.04 | +1.22% | 3.32 | 3.28 | 357,300 | 8.74 | 5.42 | — |
| 05 ส.ค. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.32 | 3.24 | 566,700 | 8.64 | 5.49 | — |
| 04 ส.ค. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.34 | 3.30 | 191,000 | 8.74 | 5.42 | — |
| 03 ส.ค. 69 | 3.34 | 3.32 | 0.00 | 0.00% | 3.36 | 3.30 | 569,000 | 8.74 | 5.42 | — |
| 31 ก.ค. 69 | 3.38 | 3.32 | -0.06 | -1.78% | 3.38 | 3.30 | 682,700 | 8.74 | 5.42 | — |
| 30 ก.ค. 69 | 3.30 | 3.38 | +0.12 | +3.68% | 3.38 | 3.18 | 1,082,600 | 8.90 | 5.33 | — |
| 27 ก.ค. 69 | 3.34 | 3.26 | -0.10 | -2.98% | 3.34 | 3.24 | 1,034,700 | 8.58 | 5.52 | — |
| 24 ก.ค. 69 | 3.48 | 3.36 | -0.04 | -1.18% | 3.48 | 3.36 | 2,301,900 | 8.85 | 5.36 | — |
| 23 ก.ค. 69 | 3.36 | 3.40 | +0.06 | +1.80% | 3.50 | 3.36 | 2,062,700 | 8.95 | 5.29 | — |
| 22 ก.ค. 69 | 3.30 | 3.34 | +0.04 | +1.21% | 3.34 | 3.24 | 775,700 | 8.80 | 5.39 | — |
| 21 ก.ค. 69 | 3.34 | 3.30 | -0.02 | -0.60% | 3.36 | 3.30 | 829,400 | 8.69 | 5.45 | — |
| 20 ก.ค. 69 | 3.28 | 3.32 | +0.08 | +2.47% | 3.36 | 3.28 | 1,754,700 | 8.74 | 5.42 | — |
| 17 ก.ค. 69 | 3.22 | 3.24 | +0.06 | +1.89% | 3.26 | 3.20 | 316,800 | 8.53 | 5.56 | — |
| 16 ก.ค. 69 | 3.20 | 3.18 | 0.00 | 0.00% | 3.22 | 3.16 | 469,300 | 8.37 | 5.66 | — |
| 15 ก.ค. 69 | 3.22 | 3.18 | 0.00 | 0.00% | 3.22 | 3.16 | 645,100 | 8.37 | 5.66 | — |
| 14 ก.ค. 69 | 3.16 | 3.18 | +0.04 | +1.27% | 3.22 | 3.16 | 936,500 | 8.37 | 5.66 | — |
| 13 ก.ค. 69 | 3.16 | 3.14 | +0.02 | +0.64% | 3.18 | 3.14 | 284,000 | 8.27 | 5.73 | — |
| 10 ก.ค. 69 | 3.10 | 3.12 | 0.00 | 0.00% | 3.16 | 3.10 | 267,600 | 8.22 | 5.77 | — |
| 09 ก.ค. 69 | 3.16 | 3.12 | -0.10 | -3.11% | 3.18 | 3.12 | 990,300 | 8.22 | 5.77 | — |
| 08 ก.ค. 69 | 3.12 | 3.22 | +0.10 | +3.21% | 3.28 | 3.12 | 2,148,000 | 8.48 | 5.59 | — |
| 07 ก.ค. 69 | 3.10 | 3.12 | 0.00 | 0.00% | 3.12 | 3.10 | 131,500 | 8.22 | 5.77 | — |
| 06 ก.ค. 69 | 3.14 | 3.12 | 0.00 | 0.00% | 3.14 | 3.10 | 181,700 | 8.22 | 5.77 | — |
| 03 ก.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.12 | 3.08 | 269,700 | 8.22 | 5.77 | — |
| 02 ก.ค. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 195,600 | 8.16 | 5.81 | — |
| 01 ก.ค. 69 | 3.14 | 3.10 | 0.00 | 0.00% | 3.14 | 3.10 | 83,300 | 8.16 | 5.81 | — |
| 30 มิ.ย. 69 | 3.12 | 3.10 | -0.04 | -1.27% | 3.14 | 3.10 | 258,400 | 8.16 | 5.81 | — |
| 29 มิ.ย. 69 | 3.14 | 3.14 | +0.04 | +1.29% | 3.16 | 3.12 | 325,000 | 8.27 | 5.73 | — |
| 26 มิ.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.16 | 3.10 | 343,900 | 8.16 | 5.81 | — |
| 25 มิ.ย. 69 | 3.10 | 3.10 | -0.02 | -0.64% | 3.14 | 3.10 | 73,300 | 8.16 | 5.81 | — |
| 24 มิ.ย. 69 | 3.14 | 3.12 | +0.02 | +0.65% | 3.14 | 3.12 | 88,200 | 8.22 | 5.77 | — |
| 23 มิ.ย. 69 | 3.12 | 3.10 | -0.04 | -1.27% | 3.16 | 3.10 | 292,800 | 8.16 | 5.81 | — |
| 22 มิ.ย. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.16 | 3.10 | 193,200 | 8.27 | 5.73 | — |
| 19 มิ.ย. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.14 | 3.08 | 193,500 | 8.16 | 5.81 | — |
| 18 มิ.ย. 69 | 3.14 | 3.10 | 0.00 | 0.00% | 3.14 | 3.08 | 385,200 | 8.16 | 5.81 | — |
| 17 มิ.ย. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.12 | 3.08 | 131,000 | 8.16 | 5.81 | — |
| 16 มิ.ย. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.12 | 3.06 | 650,000 | 8.16 | 5.81 | — |
| 15 มิ.ย. 69 | 3.12 | 3.08 | -0.04 | -1.28% | 3.14 | 3.06 | 1,230,000 | 8.11 | 5.84 | — |
| 12 มิ.ย. 69 | 3.16 | 3.12 | -0.02 | -0.64% | 3.16 | 3.12 | 340,000 | 8.22 | 5.77 | — |
| 11 มิ.ย. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.18 | 3.14 | 500,000 | 8.27 | 5.73 | — |
| 10 มิ.ย. 69 | 3.16 | 3.12 | -0.04 | -1.27% | 3.18 | 3.12 | 280,000 | 8.22 | 5.77 | — |
| 09 มิ.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 110,000 | 8.32 | 5.70 | — |
| 08 มิ.ย. 69 | 3.14 | 3.16 | 0.00 | 0.00% | 3.20 | 3.14 | 200,000 | 8.32 | 5.70 | — |
| 05 มิ.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 290,000 | 8.32 | 5.70 | — |
| 04 มิ.ย. 69 | 3.14 | 3.16 | 0.00 | 0.00% | 3.16 | 3.12 | 420,000 | 8.32 | 5.70 | — |
| 02 มิ.ย. 69 | 3.12 | 3.16 | +0.04 | +1.28% | 3.18 | 3.12 | 350,000 | 8.32 | 5.70 | — |
| 29 พ.ค. 69 | 3.16 | 3.12 | 0.00 | 0.00% | 3.16 | 3.08 | 850,000 | 8.22 | 5.77 | — |
| 28 พ.ค. 69 | 3.16 | 3.12 | -0.02 | -0.64% | 3.18 | 3.10 | 1,160,000 | 8.22 | 5.77 | — |
| 27 พ.ค. 69 | 3.14 | 3.14 | -0.02 | -0.63% | 3.18 | 3.14 | 720,000 | 8.27 | 5.73 | — |
| 26 พ.ค. 69 | 3.20 | 3.16 | -0.04 | -1.25% | 3.22 | 3.12 | 660,000 | 8.32 | 5.70 | — |
| 25 พ.ค. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.26 | 3.18 | 440,000 | 8.43 | 5.63 | — |
| 22 พ.ค. 69 | 3.22 | 3.22 | +0.02 | +0.63% | 3.26 | 3.20 | 120,000 | 8.48 | 5.59 | — |
| 21 พ.ค. 69 | 3.22 | 3.20 | 0.00 | 0.00% | 3.24 | 3.18 | 370,000 | 8.43 | 5.63 | — |
| 20 พ.ค. 69 | 3.26 | 3.20 | -0.06 | -1.84% | 3.28 | 3.12 | 1,080,000 | 8.43 | 5.63 | — |
| 19 พ.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.28 | 3.24 | 300,000 | 8.58 | 5.52 | — |
| 18 พ.ค. 69 | 3.28 | 3.26 | -0.04 | -1.21% | 3.36 | 3.26 | 840,000 | 8.58 | 5.52 | — |
| 15 พ.ค. 69 | 3.46 | 3.30 | -0.08 | -2.37% | 3.46 | 3.26 | 1,150,000 | 8.69 | 5.45 | — |
| 14 พ.ค. 69 | 3.40 | 3.38 | +0.02 | +0.60% | 3.46 | 3.34 | 114,700 | 9.49 | 5.33 | — |
| 13 พ.ค. 69 | 3.34 | 3.36 | +0.02 | +0.60% | 3.44 | 3.34 | 178,400 | 9.43 | 5.36 | — |
| 12 พ.ค. 69 | 3.44 | 3.34 | -0.08 | -2.34% | 3.44 | 3.28 | 674,700 | 9.37 | 5.39 | — |
| 11 พ.ค. 69 | 3.48 | 3.42 | -0.06 | -1.72% | 3.48 | 3.42 | 420,900 | 9.60 | 5.26 | — |
| 08 พ.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.48 | 3.46 | 153,900 | 9.77 | 5.17 | — |
| 07 พ.ค. 69 | 3.48 | 3.46 | -0.04 | -1.14% | 3.50 | 3.44 | 678,000 | 9.71 | 5.20 | — |
| 06 พ.ค. 69 | 3.46 | 3.50 | +0.02 | +0.57% | 3.50 | 3.44 | 368,900 | 9.82 | 5.14 | — |
| 05 พ.ค. 69 | 3.52 | 3.48 | -0.04 | -1.14% | 3.54 | 3.46 | 424,100 | 9.77 | 5.17 | — |
| 30 เม.ย. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.54 | 3.48 | 494,900 | 9.88 | 5.11 | — |
| 29 เม.ย. 69 | 3.34 | 3.50 | +0.14 | +4.17% | 3.50 | 3.34 | 1,869,100 | 9.82 | 5.14 | — |
| 28 เม.ย. 69 | 3.34 | 3.36 | +0.04 | +1.20% | 3.38 | 3.26 | 1,143,200 | 9.43 | 5.36 | — |
| 27 เม.ย. 69 | 3.28 | 3.32 | +0.04 | +1.22% | 3.40 | 3.28 | 1,242,500 | 9.32 | 5.42 | — |
| 24 เม.ย. 69 | 3.28 | 3.28 | +0.04 | +1.23% | 3.28 | 3.24 | 521,500 | 9.21 | 5.49 | — |
| 23 เม.ย. 69 | 3.30 | 3.24 | -0.04 | -1.22% | 3.30 | 3.24 | 450,400 | 9.09 | 5.56 | — |
| 22 เม.ย. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.32 | 3.28 | 273,300 | 9.21 | 5.49 | — |
| 21 เม.ย. 69 | 3.34 | 3.28 | -0.04 | -1.20% | 3.34 | 3.28 | 75,300 | 9.21 | 5.49 | — |
| 20 เม.ย. 69 | 3.30 | 3.32 | +0.06 | +1.84% | 3.34 | 3.24 | 558,300 | 9.32 | 5.42 | — |
| 17 เม.ย. 69 | 3.30 | 3.26 | -0.02 | -0.61% | 3.34 | 3.26 | 315,500 | 9.15 | 5.52 | — |
| 10 เม.ย. 69 | 3.28 | 3.28 | +0.02 | +0.61% | 3.32 | 3.28 | 347,900 | 9.21 | 5.49 | — |
| 09 เม.ย. 69 | 3.26 | 3.26 | -0.02 | -0.61% | 3.32 | 3.20 | 845,700 | 9.15 | 5.52 | — |
| 08 เม.ย. 69 | 3.38 | 3.28 | -0.20 | -5.75% | 3.40 | 3.24 | 2,237,700 | 9.21 | 5.49 | — |
| 07 เม.ย. 69 | 3.52 | 3.48 | -0.04 | -1.14% | 3.56 | 3.48 | 995,200 | 9.77 | 5.17 | — |
| 03 เม.ย. 69 | 3.60 | 3.52 | -0.02 | -0.56% | 3.64 | 3.52 | 1,286,400 | 9.88 | 5.11 | — |
| 02 เม.ย. 69 | 3.44 | 3.54 | +0.14 | +4.12% | 3.54 | 3.40 | 1,293,800 | 9.94 | 5.08 | — |
| 01 เม.ย. 69 | 3.44 | 3.40 | -0.02 | -0.58% | 3.46 | 3.38 | 438,800 | 9.54 | 5.29 | — |
| 31 มี.ค. 69 | 3.50 | 3.42 | -0.08 | -2.29% | 3.52 | 3.42 | 598,200 | 9.60 | 5.26 | — |
| 30 มี.ค. 69 | 3.50 | 3.50 | +0.06 | +1.74% | 3.54 | 3.46 | 815,900 | 9.82 | 5.14 | — |
| 27 มี.ค. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.40 | 606,900 | 9.65 | 5.23 | — |
| 26 มี.ค. 69 | 3.56 | 3.44 | +0.04 | +1.18% | 3.56 | 3.40 | 1,214,500 | 9.65 | 5.23 | — |
| 25 มี.ค. 69 | 3.36 | 3.40 | -0.02 | -0.58% | 3.48 | 3.36 | 714,800 | 9.54 | 5.29 | — |
| 24 มี.ค. 69 | 3.56 | 3.42 | -0.06 | -1.72% | 3.56 | 3.42 | 514,400 | 9.60 | 5.26 | — |
| 23 มี.ค. 69 | 3.64 | 3.48 | -0.16 | -4.40% | 3.68 | 3.46 | 1,708,000 | 9.77 | 5.17 | — |
| 20 มี.ค. 69 | 3.66 | 3.64 | -0.02 | -0.55% | 3.72 | 3.60 | 984,500 | 10.22 | 4.95 | — |
| 19 มี.ค. 69 | 3.74 | 3.66 | 0.00 | 0.00% | 3.76 | 3.64 | 1,206,600 | 10.27 | 4.92 | — |
| 18 มี.ค. 69 | 3.72 | 3.66 | -0.08 | -2.14% | 3.72 | 3.66 | 831,000 | 10.27 | 4.92 | — |
| 17 มี.ค. 69 | 3.72 | 3.74 | 0.00 | 0.00% | 3.76 | 3.64 | 1,546,100 | 10.50 | 4.81 | — |
| 16 มี.ค. 69 | 3.84 | 3.74 | 0.00 | 0.00% | 3.84 | 3.72 | 1,829,500 | 10.50 | 4.81 | — |
| 13 มี.ค. 69 | 3.76 | 3.74 | +0.02 | +0.54% | 3.88 | 3.74 | 4,718,400 | 10.50 | 4.81 | — |
| 12 มี.ค. 69 | 3.84 | 3.72 | -0.12 | -3.13% | 3.84 | 3.68 | 3,218,700 | 10.44 | 4.84 | — |
| 11 มี.ค. 69 | 3.62 | 3.84 | +0.16 | +4.35% | 3.84 | 3.58 | 2,945,600 | 10.78 | 4.69 | — |
| 10 มี.ค. 69 | 3.68 | 3.68 | -0.12 | -3.16% | 3.74 | 3.58 | 3,793,100 | 10.33 | 4.89 | — |
| 09 มี.ค. 69 | 4.20 | 3.80 | -0.14 | -3.55% | 4.22 | 3.80 | 12,200,100 | 10.66 | 4.74 | — |
| 06 มี.ค. 69 | 3.78 | 3.94 | +0.32 | +8.84% | 4.10 | 3.76 | 11,744,000 | 11.06 | 4.57 | — |
| 05 มี.ค. 69 | 3.70 | 3.62 | 0.00 | 0.00% | 3.80 | 3.54 | 2,532,700 | 10.16 | 4.97 | — |
| 04 มี.ค. 69 | 4.12 | 3.62 | -0.26 | -6.70% | 4.24 | 3.40 | 10,953,700 | 10.16 | 4.97 | — |
| 02 มี.ค. 69 | 3.78 | 3.88 | +0.38 | +10.86% | 4.12 | 3.70 | 10,421,600 | 10.89 | 4.64 | — |
| 27 ก.พ. 69 | 3.30 | 3.50 | +0.22 | +6.71% | 3.54 | 3.28 | 754,500 | 9.82 | 5.14 | — |
| 26 ก.พ. 69 | 3.24 | 3.28 | +0.06 | +1.86% | 3.28 | 3.20 | 652,700 | 9.21 | 5.49 | — |
| 25 ก.พ. 69 | 3.44 | 3.22 | -0.38 | -10.56% | 3.44 | 3.14 | 1,972,300 | 9.04 | 5.59 | — |
| 24 ก.พ. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.64 | 3.52 | 434,700 | 8.64 | 6.11 | — |
| 23 ก.พ. 69 | 3.66 | 3.62 | -0.10 | -2.69% | 3.70 | 3.60 | 452,600 | 8.69 | 6.08 | — |
| 20 ก.พ. 69 | 3.78 | 3.72 | -0.04 | -1.06% | 3.78 | 3.62 | 838,600 | 8.93 | 5.91 | — |
| 19 ก.พ. 69 | 3.70 | 3.76 | +0.04 | +1.08% | 3.78 | 3.70 | 501,300 | 9.02 | 5.85 | — |
| 18 ก.พ. 69 | 3.72 | 3.72 | +0.04 | +1.09% | 3.82 | 3.70 | 852,100 | 8.93 | 5.91 | — |
| 17 ก.พ. 69 | 3.70 | 3.68 | +0.02 | +0.55% | 3.70 | 3.66 | 957,100 | 8.83 | 5.98 | — |
| 16 ก.พ. 69 | 3.40 | 3.66 | +0.28 | +8.28% | 3.66 | 3.40 | 1,814,600 | 8.78 | 6.01 | — |
| 13 ก.พ. 69 | 3.28 | 3.38 | +0.12 | +3.68% | 3.40 | 3.28 | 1,366,100 | 8.11 | 6.51 | — |
| 12 ก.พ. 69 | 3.24 | 3.26 | +0.08 | +2.52% | 3.26 | 3.22 | 525,700 | 7.82 | 6.75 | — |
| 11 ก.พ. 69 | 3.14 | 3.18 | +0.06 | +1.92% | 3.20 | 3.14 | 1,239,500 | 7.63 | 6.92 | — |
| 10 ก.พ. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.14 | 3.10 | 386,300 | 7.49 | 7.05 | — |
| 09 ก.พ. 69 | 3.06 | 3.12 | +0.04 | +1.30% | 3.14 | 3.06 | 946,500 | 7.49 | 7.05 | — |
| 06 ก.พ. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.04 | 167,900 | 7.39 | 7.14 | — |
| 05 ก.พ. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.06 | 267,300 | 7.34 | 7.19 | — |
| 04 ก.พ. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.06 | 157,600 | 7.34 | 7.19 | — |
| 03 ก.พ. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.10 | 3.04 | 200,200 | 7.34 | 7.19 | — |
| 02 ก.พ. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 242,100 | 7.34 | 7.19 | — |
| 30 ม.ค. 69 | 3.06 | 3.06 | -0.02 | -0.65% | 3.06 | 3.04 | 100,700 | 7.34 | 7.19 | — |
| 29 ม.ค. 69 | 3.10 | 3.08 | +0.02 | +0.65% | 3.10 | 3.04 | 298,400 | 7.39 | 7.14 | — |
| 28 ม.ค. 69 | 3.10 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 208,600 | 7.34 | 7.19 | — |
| 27 ม.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.06 | 141,800 | 7.39 | 7.14 | — |
| 26 ม.ค. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.10 | 3.04 | 255,500 | 7.39 | 7.14 | — |
| 23 ม.ค. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 30,900 | 7.39 | 7.14 | — |
| 22 ม.ค. 69 | 3.10 | 3.04 | -0.02 | -0.65% | 3.10 | 3.04 | 190,300 | 7.30 | 7.24 | — |
| 21 ม.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 222,400 | 7.34 | 7.19 | — |
| 20 ม.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.10 | 3.06 | 213,800 | 7.39 | 7.14 | — |
| 19 ม.ค. 69 | 3.04 | 3.06 | +0.04 | +1.32% | 3.08 | 3.04 | 295,200 | 7.34 | 7.19 | — |
| 16 ม.ค. 69 | 3.04 | 3.02 | 0.00 | 0.00% | 3.04 | 3.02 | 359,400 | 7.25 | 7.28 | — |
| 15 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 137,400 | 7.25 | 7.28 | — |
| 14 ม.ค. 69 | 2.98 | 3.02 | 0.00 | 0.00% | 3.04 | 2.98 | 122,700 | 7.25 | 7.28 | — |
| 13 ม.ค. 69 | 3.06 | 3.02 | 0.00 | 0.00% | 3.06 | 2.98 | 518,900 | 7.25 | 7.28 | — |
| 12 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 112,700 | 7.25 | 7.28 | — |
| 09 ม.ค. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.02 | 289,200 | 7.25 | 7.28 | — |
| 08 ม.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.04 | 3.02 | 296,600 | 7.30 | 7.24 | — |
| 07 ม.ค. 69 | 3.00 | 3.04 | +0.04 | +1.33% | 3.04 | 3.00 | 599,600 | 7.30 | 7.24 | — |
| 06 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 256,500 | 7.20 | 7.33 | — |
| 05 ม.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.02 | 2.98 | 177,700 | 7.20 | 7.33 | — |
| 30 ธ.ค. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 3.02 | 2.96 | 150,900 | 7.15 | 7.38 | — |
| 29 ธ.ค. 68 | 3.04 | 2.98 | 0.00 | 0.00% | 3.04 | 2.98 | 29,800 | 7.15 | 7.38 | — |
| 26 ธ.ค. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 63,800 | 7.15 | 7.38 | — |
| 25 ธ.ค. 68 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 99,800 | 7.15 | 7.38 | — |
| 24 ธ.ค. 68 | 2.98 | 3.00 | +0.02 | +0.67% | 3.02 | 2.98 | 82,700 | 7.20 | 7.33 | — |
| 23 ธ.ค. 68 | 2.96 | 2.98 | 0.00 | 0.00% | 3.02 | 2.96 | 267,100 | 7.15 | 7.38 | — |
| 22 ธ.ค. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 65,700 | 7.15 | 7.38 | — |
| 19 ธ.ค. 68 | 2.94 | 2.98 | +0.04 | +1.36% | 2.98 | 2.94 | 49,200 | 7.15 | 7.38 | — |
| 18 ธ.ค. 68 | 2.96 | 2.94 | -0.02 | -0.68% | 2.98 | 2.94 | 191,900 | 7.06 | 7.48 | — |
| 17 ธ.ค. 68 | 2.98 | 2.96 | -0.02 | -0.67% | 3.00 | 2.96 | 221,800 | 7.10 | 7.43 | — |
| 16 ธ.ค. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 126,500 | 7.15 | 7.38 | — |
| 15 ธ.ค. 68 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 122,700 | 7.15 | 7.38 | — |
| 12 ธ.ค. 68 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 89,300 | 7.20 | 7.33 | — |
| 11 ธ.ค. 68 | 2.96 | 3.00 | +0.06 | +2.04% | 3.02 | 2.96 | 427,600 | 7.20 | 7.33 | — |
| 09 ธ.ค. 68 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.92 | 162,000 | 7.06 | 7.48 | — |
| 08 ธ.ค. 68 | 2.98 | 2.94 | 0.00 | 0.00% | 2.98 | 2.90 | 329,500 | 7.06 | 7.48 | — |
| 04 ธ.ค. 68 | 3.00 | 2.94 | -0.06 | -2.00% | 3.00 | 2.92 | 487,800 | 7.06 | 7.48 | — |
| 03 ธ.ค. 68 | 3.00 | 3.00 | +0.02 | +0.67% | 3.02 | 2.96 | 66,000 | 7.20 | 7.33 | — |
| 02 ธ.ค. 68 | 3.04 | 2.98 | -0.06 | -1.97% | 3.04 | 2.98 | 616,000 | 7.15 | 7.38 | — |
| 01 ธ.ค. 68 | 3.06 | 3.04 | +0.04 | +1.33% | 3.06 | 3.00 | 210,400 | 7.30 | 7.24 | — |
| 28 พ.ย. 68 | 2.96 | 3.00 | -0.04 | -1.32% | 3.02 | 2.96 | 389,400 | 7.20 | 7.33 | — |
| 27 พ.ย. 68 | 3.08 | 3.04 | -0.04 | -1.30% | 3.08 | 3.00 | 739,100 | 7.30 | 7.24 | — |
| 26 พ.ย. 68 | 3.10 | 3.08 | +0.02 | +0.65% | 3.10 | 3.02 | 420,400 | 7.39 | 7.14 | — |