บริษัท สยามแก๊ส แอนด์ ปิโตรเคมีคัลส์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
9.20
0.20 (2.13%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.80
/
สูงสุด
9.65
6.80
9.65
ราคาปัจจุบัน 9.20 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SGP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 9.45 | 9.20 | -0.20 | -2.13% | 9.45 | 9.20 | 105,300 | 3.70 | 2.17 | — |
| 25 ก.ย. 69 | 9.45 | 9.40 | 0.00 | 0.00% | 9.45 | 9.30 | 115,900 | 3.78 | 2.13 | — |
| 24 ก.ย. 69 | 9.20 | 9.40 | +0.15 | +1.62% | 9.40 | 9.20 | 192,800 | 3.78 | 2.13 | — |
| 23 ก.ย. 69 | 9.15 | 9.25 | +0.05 | +0.54% | 9.40 | 9.15 | 343,300 | 3.72 | 2.16 | — |
| 22 ก.ย. 69 | 8.95 | 9.20 | +0.30 | +3.37% | 9.25 | 8.95 | 787,500 | 3.70 | 2.17 | — |
| 21 ก.ย. 69 | 9.60 | 8.90 | -0.65 | -6.81% | 9.65 | 8.80 | 2,216,900 | 3.58 | 2.25 | — |
| 18 ก.ย. 69 | 9.45 | 9.55 | +0.25 | +2.69% | 9.55 | 9.35 | 879,200 | 3.84 | 2.09 | — |
| 17 ก.ย. 69 | 9.40 | 9.30 | 0.00 | 0.00% | 9.40 | 9.20 | 271,700 | 3.74 | 2.15 | — |
| 16 ก.ย. 69 | 9.40 | 9.30 | 0.00 | 0.00% | 9.50 | 9.30 | 419,700 | 3.74 | 2.15 | — |
| 15 ก.ย. 69 | 9.10 | 9.30 | +0.20 | +2.20% | 9.45 | 9.10 | 1,107,900 | 3.74 | 2.15 | — |
| 14 ก.ย. 69 | 9.10 | 9.10 | +0.15 | +1.68% | 9.25 | 9.00 | 355,400 | 3.66 | 2.20 | — |
| 11 ก.ย. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.05 | 8.85 | 122,200 | 3.60 | 2.23 | — |
| 10 ก.ย. 69 | 8.75 | 8.95 | +0.20 | +2.29% | 9.10 | 8.75 | 802,400 | 3.60 | 2.23 | — |
| 09 ก.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.75 | 241,100 | 3.52 | 2.29 | — |
| 08 ก.ย. 69 | 8.80 | 8.80 | +0.10 | +1.15% | 8.90 | 8.75 | 256,900 | 3.54 | 2.27 | — |
| 07 ก.ย. 69 | 8.75 | 8.70 | +0.05 | +0.58% | 8.80 | 8.65 | 140,000 | 3.50 | 2.30 | — |
| 04 ก.ย. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.70 | 8.60 | 192,500 | 3.48 | 2.31 | — |
| 03 ก.ย. 69 | 8.70 | 8.65 | -0.05 | -0.57% | 8.70 | 8.55 | 112,000 | 3.48 | 2.31 | — |
| 02 ก.ย. 69 | 8.50 | 8.70 | +0.20 | +2.35% | 8.70 | 8.45 | 319,500 | 3.50 | 2.30 | — |
| 01 ก.ย. 69 | 8.70 | 8.50 | -0.20 | -2.30% | 8.80 | 8.50 | 377,800 | 3.42 | 2.35 | — |
| 31 ส.ค. 69 | 8.75 | 8.70 | -0.05 | -0.57% | 8.80 | 8.70 | 217,400 | 3.50 | 2.30 | — |
| 28 ส.ค. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.75 | 14,700 | 3.52 | 2.29 | — |
| 27 ส.ค. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.75 | 113,200 | 3.54 | 2.27 | — |
| 26 ส.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.80 | 8.70 | 169,800 | 3.52 | 2.29 | — |
| 25 ส.ค. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.85 | 8.75 | 229,200 | 3.52 | 2.29 | — |
| 24 ส.ค. 69 | 8.80 | 8.80 | -0.20 | -2.22% | 8.85 | 8.75 | 294,500 | 3.54 | 2.27 | — |
| 21 ส.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.05 | 8.90 | 372,600 | 3.62 | 2.22 | — |
| 20 ส.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.80 | 342,700 | 3.60 | 2.23 | — |
| 19 ส.ค. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.00 | 8.90 | 178,400 | 3.60 | 2.23 | — |
| 18 ส.ค. 69 | 8.85 | 8.95 | +0.05 | +0.56% | 9.00 | 8.85 | 379,200 | 3.60 | 2.23 | — |
| 17 ส.ค. 69 | 8.85 | 8.90 | +0.10 | +1.14% | 8.90 | 8.75 | 230,000 | 3.58 | 2.25 | — |
| 14 ส.ค. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.85 | 8.80 | 312,100 | 3.54 | 2.27 | — |
| 13 ส.ค. 69 | 8.75 | 8.75 | +0.10 | +1.16% | 8.85 | 8.70 | 851,200 | 3.52 | 2.29 | — |
| 11 ส.ค. 69 | 9.00 | 8.65 | +0.25 | +2.98% | 9.15 | 8.65 | 2,887,100 | 3.48 | 2.31 | — |
| 10 ส.ค. 69 | 8.10 | 8.40 | +0.30 | +3.70% | 8.40 | 8.00 | 499,200 | 10.92 | 2.38 | — |
| 07 ส.ค. 69 | 8.05 | 8.10 | +0.10 | +1.25% | 8.10 | 8.00 | 142,700 | 10.53 | 2.47 | — |
| 06 ส.ค. 69 | 8.25 | 8.00 | -0.20 | -2.44% | 8.25 | 8.00 | 276,100 | 10.40 | 2.50 | — |
| 05 ส.ค. 69 | 8.00 | 8.20 | +0.20 | +2.50% | 8.20 | 7.95 | 176,000 | 10.66 | 2.44 | — |
| 04 ส.ค. 69 | 8.00 | 8.00 | -0.05 | -0.62% | 8.05 | 7.95 | 309,900 | 10.40 | 2.50 | — |
| 03 ส.ค. 69 | 8.00 | 8.05 | 0.00 | 0.00% | 8.05 | 7.95 | 229,300 | 10.46 | 2.48 | — |
| 31 ก.ค. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 7.95 | 166,800 | 10.46 | 2.48 | — |
| 30 ก.ค. 69 | 8.20 | 8.05 | -0.15 | -1.83% | 8.20 | 8.00 | 158,500 | 10.46 | 2.48 | — |
| 27 ก.ค. 69 | 8.30 | 8.20 | -0.05 | -0.61% | 8.40 | 8.20 | 207,700 | 10.66 | 2.44 | — |
| 24 ก.ค. 69 | 8.05 | 8.25 | +0.25 | +3.13% | 8.30 | 8.05 | 236,200 | 10.72 | 2.42 | — |
| 23 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 60,100 | 10.40 | 2.50 | — |
| 22 ก.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 7.95 | 72,000 | 10.40 | 2.50 | — |
| 21 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.95 | 50,900 | 10.46 | 2.48 | — |
| 20 ก.ค. 69 | 8.10 | 7.95 | -0.05 | -0.63% | 8.10 | 7.95 | 41,400 | 10.33 | 2.52 | — |
| 17 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.95 | 67,400 | 10.40 | 2.50 | — |
| 16 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 8.00 | 94,500 | 10.40 | 2.50 | — |
| 15 ก.ค. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.05 | 7.95 | 66,300 | 10.40 | 2.50 | — |
| 14 ก.ค. 69 | 8.05 | 7.95 | -0.15 | -1.85% | 8.05 | 7.95 | 246,300 | 10.33 | 2.52 | — |
| 13 ก.ค. 69 | 8.05 | 8.10 | 0.00 | 0.00% | 8.10 | 8.05 | 36,000 | 10.53 | 2.47 | — |
| 10 ก.ค. 69 | 8.00 | 8.10 | +0.15 | +1.89% | 8.10 | 7.95 | 120,900 | 10.53 | 2.47 | — |
| 09 ก.ค. 69 | 8.00 | 7.95 | -0.05 | -0.63% | 8.00 | 7.90 | 75,700 | 10.33 | 2.52 | — |
| 08 ก.ค. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 33,400 | 10.40 | 2.50 | — |
| 07 ก.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 34,500 | 10.33 | 2.52 | — |
| 06 ก.ค. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.80 | 68,400 | 10.33 | 2.52 | — |
| 03 ก.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 165,600 | 10.33 | 2.52 | — |
| 02 ก.ค. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.90 | 79,900 | 10.33 | 2.52 | — |
| 01 ก.ค. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 7.95 | 7.80 | 187,700 | 10.33 | 2.52 | — |
| 30 มิ.ย. 69 | 7.95 | 8.00 | 0.00 | 0.00% | 8.00 | 7.90 | 82,000 | 10.40 | 2.50 | — |
| 29 มิ.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.90 | 66,200 | 10.40 | 2.50 | — |
| 26 มิ.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.85 | 63,100 | 10.40 | 2.50 | — |
| 25 มิ.ย. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.80 | 267,600 | 10.40 | 2.50 | — |
| 24 มิ.ย. 69 | 8.05 | 7.95 | -0.10 | -1.24% | 8.05 | 7.95 | 185,200 | 10.33 | 2.52 | — |
| 23 มิ.ย. 69 | 8.10 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 141,300 | 10.46 | 2.48 | — |
| 22 มิ.ย. 69 | 8.05 | 8.05 | -0.05 | -0.62% | 8.15 | 8.00 | 237,800 | 10.46 | 2.48 | — |
| 19 มิ.ย. 69 | 8.20 | 8.10 | -0.15 | -1.82% | 8.25 | 8.10 | 158,000 | 10.53 | 2.47 | — |
| 18 มิ.ย. 69 | 8.40 | 8.25 | -0.15 | -1.79% | 8.45 | 8.15 | 191,500 | 10.72 | 2.42 | — |
| 17 มิ.ย. 69 | 8.50 | 8.40 | -0.10 | -1.18% | 8.50 | 8.35 | 270,300 | 10.92 | 2.38 | — |
| 16 มิ.ย. 69 | 8.65 | 8.50 | -0.15 | -1.73% | 8.65 | 8.50 | 150,000 | 11.05 | 2.35 | — |
| 15 มิ.ย. 69 | 8.70 | 8.65 | -0.15 | -1.70% | 8.80 | 8.65 | 50,000 | 11.24 | 2.31 | — |
| 12 มิ.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.85 | 8.75 | 80,000 | 11.44 | 2.27 | — |
| 11 มิ.ย. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.85 | 8.75 | 20,000 | 11.44 | 2.27 | — |
| 10 มิ.ย. 69 | 8.85 | 8.75 | 0.00 | 0.00% | 8.85 | 8.75 | 30,000 | 11.37 | 2.29 | — |
| 09 มิ.ย. 69 | 8.90 | 8.75 | -0.15 | -1.69% | 8.95 | 8.75 | 50,000 | 11.37 | 2.29 | — |
| 08 มิ.ย. 69 | 9.05 | 8.90 | -0.15 | -1.66% | 9.10 | 8.70 | 170,000 | 11.57 | 2.25 | — |
| 05 มิ.ย. 69 | 9.20 | 9.05 | -0.15 | -1.63% | 9.30 | 9.05 | 90,000 | 11.76 | 2.21 | — |
| 04 มิ.ย. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.30 | 9.20 | 280,000 | 11.96 | 2.17 | — |
| 02 มิ.ย. 69 | 9.10 | 9.20 | +0.05 | +0.55% | 9.25 | 9.10 | 280,000 | 11.96 | 2.17 | — |
| 29 พ.ค. 69 | 8.85 | 9.15 | +0.30 | +3.39% | 9.15 | 8.85 | 1,020,000 | 11.89 | 2.19 | — |
| 28 พ.ค. 69 | 8.75 | 8.85 | +0.05 | +0.57% | 8.90 | 8.75 | 190,000 | 11.50 | 2.26 | — |
| 27 พ.ค. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.85 | 8.75 | 410,000 | 11.44 | 2.27 | — |
| 26 พ.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.75 | 360,000 | 11.50 | 2.26 | — |
| 25 พ.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.95 | 8.85 | 260,000 | 11.50 | 2.26 | — |
| 22 พ.ค. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.90 | 160,000 | 11.57 | 2.25 | — |
| 21 พ.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 9.00 | 8.90 | 200,000 | 11.63 | 2.23 | — |
| 20 พ.ค. 69 | 8.90 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 370,000 | 11.63 | 2.23 | — |
| 19 พ.ค. 69 | 9.10 | 9.00 | -0.05 | -0.55% | 9.10 | 8.95 | 260,000 | 11.70 | 2.22 | — |
| 18 พ.ค. 69 | 8.90 | 9.05 | -0.05 | -0.55% | 9.10 | 8.90 | 610,000 | 11.76 | 2.21 | — |
| 15 พ.ค. 69 | 8.80 | 9.10 | +0.65 | +7.69% | 9.20 | 8.80 | 2,100,000 | 11.83 | 2.20 | — |
| 14 พ.ค. 69 | 8.35 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 37,400 | 1,825.49 | 2.37 | — |
| 13 พ.ค. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.30 | 141,600 | 1,814.69 | 2.38 | — |
| 12 พ.ค. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.55 | 8.45 | 39,200 | 1,825.49 | 2.37 | — |
| 11 พ.ค. 69 | 8.60 | 8.50 | -0.10 | -1.16% | 8.60 | 8.50 | 116,700 | 1,836.29 | 2.35 | — |
| 08 พ.ค. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.50 | 114,700 | 1,857.89 | 2.33 | — |
| 07 พ.ค. 69 | 8.60 | 8.60 | +0.05 | +0.58% | 8.65 | 8.50 | 340,400 | 1,857.89 | 2.33 | — |
| 06 พ.ค. 69 | 8.35 | 8.55 | +0.10 | +1.18% | 8.55 | 8.35 | 416,200 | 1,847.09 | 2.34 | — |
| 05 พ.ค. 69 | 8.40 | 8.45 | -0.05 | -0.59% | 8.50 | 8.35 | 243,600 | 1,825.49 | 2.37 | — |
| 30 เม.ย. 69 | 8.40 | 8.50 | 0.00 | 0.00% | 8.50 | 8.40 | 142,100 | 1,836.29 | 2.35 | — |
| 29 เม.ย. 69 | 8.50 | 8.50 | +0.05 | +0.59% | 8.50 | 8.30 | 59,800 | 1,836.29 | 2.35 | — |
| 28 เม.ย. 69 | 8.45 | 8.45 | +0.10 | +1.20% | 8.55 | 8.40 | 138,300 | 1,825.49 | 2.37 | — |
| 27 เม.ย. 69 | 8.55 | 8.35 | -0.15 | -1.76% | 8.55 | 8.35 | 75,200 | 1,803.89 | 2.40 | — |
| 24 เม.ย. 69 | 8.60 | 8.50 | 0.00 | 0.00% | 8.60 | 8.35 | 178,800 | 1,836.29 | 2.35 | — |
| 23 เม.ย. 69 | 8.25 | 8.50 | +0.30 | +3.66% | 8.55 | 8.25 | 1,057,200 | 1,836.29 | 2.35 | — |
| 22 เม.ย. 69 | 7.80 | 8.20 | +0.45 | +5.81% | 8.25 | 7.80 | 568,100 | 1,771.48 | 2.44 | — |
| 21 เม.ย. 69 | 7.75 | 7.75 | -0.05 | -0.64% | 7.85 | 7.70 | 194,400 | 1,674.26 | 2.58 | — |
| 20 เม.ย. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.85 | 7.70 | 140,000 | 1,685.07 | 2.56 | — |
| 17 เม.ย. 69 | 7.90 | 7.80 | -0.10 | -1.27% | 7.90 | 7.75 | 215,600 | 1,685.07 | 2.56 | — |
| 10 เม.ย. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 148,900 | 1,706.67 | 2.53 | — |
| 09 เม.ย. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 32,900 | 1,706.67 | 2.53 | — |
| 08 เม.ย. 69 | 7.95 | 8.00 | 0.00 | 0.00% | 8.00 | 7.70 | 411,700 | 1,728.27 | 2.50 | — |
| 07 เม.ย. 69 | 8.00 | 8.00 | -0.05 | -0.62% | 8.00 | 7.95 | 51,900 | 1,728.27 | 2.50 | — |
| 03 เม.ย. 69 | 8.00 | 8.05 | 0.00 | 0.00% | 8.05 | 8.00 | 136,300 | 1,739.07 | 2.48 | — |
| 02 เม.ย. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.90 | 176,900 | 1,739.07 | 2.48 | — |
| 01 เม.ย. 69 | 7.95 | 7.95 | -0.15 | -1.85% | 7.95 | 7.70 | 160,400 | 1,717.47 | 2.52 | — |
| 31 มี.ค. 69 | 8.05 | 8.10 | +0.05 | +0.62% | 8.10 | 8.05 | 158,900 | 1,749.88 | 2.47 | — |
| 30 มี.ค. 69 | 8.15 | 8.05 | -0.15 | -1.83% | 8.25 | 8.05 | 289,800 | 1,739.07 | 2.48 | — |
| 27 มี.ค. 69 | 8.05 | 8.20 | +0.20 | +2.50% | 8.25 | 8.00 | 757,900 | 1,771.48 | 2.44 | — |
| 26 มี.ค. 69 | 7.95 | 8.00 | +0.10 | +1.27% | 8.05 | 7.90 | 122,400 | 1,728.27 | 2.50 | — |
| 25 มี.ค. 69 | 8.05 | 7.90 | -0.10 | -1.25% | 8.05 | 7.90 | 112,000 | 1,706.67 | 2.53 | — |
| 24 มี.ค. 69 | 7.65 | 8.00 | -0.10 | -1.23% | 8.05 | 7.65 | 192,100 | 1,728.27 | 2.50 | — |
| 23 มี.ค. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 445,500 | 1,749.88 | 2.47 | — |
| 20 มี.ค. 69 | 7.80 | 8.10 | +0.30 | +3.85% | 8.10 | 7.65 | 479,300 | 1,749.88 | 2.47 | — |
| 19 มี.ค. 69 | 7.45 | 7.80 | +0.25 | +3.31% | 7.90 | 7.45 | 365,200 | 1,685.07 | 2.56 | — |
| 18 มี.ค. 69 | 7.65 | 7.55 | -0.15 | -1.95% | 7.65 | 7.50 | 165,400 | 1,631.06 | 2.65 | — |
| 17 มี.ค. 69 | 7.75 | 7.70 | -0.15 | -1.91% | 7.75 | 7.65 | 45,700 | 1,663.46 | 2.60 | — |
| 16 มี.ค. 69 | 7.85 | 7.85 | +0.05 | +0.64% | 7.85 | 7.70 | 87,700 | 1,685.07 | 2.56 | — |
| 13 มี.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.85 | 7.75 | 275,900 | 1,685.07 | 2.56 | — |
| 12 มี.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.80 | 7.65 | 103,700 | 1,674.26 | 2.58 | — |
| 11 มี.ค. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.80 | 7.65 | 38,600 | 1,674.26 | 2.58 | — |
| 10 มี.ค. 69 | 7.85 | 7.75 | -0.15 | -1.90% | 7.85 | 7.75 | 74,700 | 1,674.26 | 2.58 | — |
| 09 มี.ค. 69 | 7.55 | 7.90 | +0.25 | +3.27% | 7.90 | 7.55 | 548,900 | 1,706.67 | 2.53 | — |
| 06 มี.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 18,000 | 1,652.66 | 2.61 | — |
| 05 มี.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.65 | 7.50 | 62,900 | 1,652.66 | 2.61 | — |
| 04 มี.ค. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.65 | 7.15 | 557,200 | 1,641.86 | 2.63 | — |
| 02 มี.ค. 69 | 7.50 | 7.55 | -0.10 | -1.31% | 7.65 | 7.50 | 392,100 | 1,631.06 | 2.65 | — |
| 27 ก.พ. 69 | 7.55 | 7.65 | +0.10 | +1.32% | 7.65 | 7.50 | 357,500 | 1,652.66 | 2.61 | — |
| 26 ก.พ. 69 | 7.40 | 7.55 | +0.15 | +2.03% | 7.55 | 7.20 | 431,800 | 1,631.06 | 2.65 | — |
| 25 ก.พ. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.50 | 7.40 | 241,300 | — | 4.73 | — |
| 24 ก.พ. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.45 | 7.35 | 84,100 | — | 4.70 | — |
| 23 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.40 | 28,300 | — | 4.67 | — |
| 20 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.45 | 21,300 | — | 4.67 | — |
| 19 ก.พ. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.40 | 74,700 | — | 4.67 | — |
| 18 ก.พ. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.45 | 62,800 | — | 4.70 | — |
| 17 ก.พ. 69 | 7.55 | 7.45 | -0.10 | -1.32% | 7.55 | 7.45 | 169,700 | — | 4.70 | — |
| 16 ก.พ. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.55 | 7.45 | 129,100 | — | 4.64 | — |
| 13 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.45 | 87,200 | — | 4.67 | — |
| 12 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.40 | 122,700 | — | 4.67 | — |
| 11 ก.พ. 69 | 7.35 | 7.50 | +0.05 | +0.67% | 7.50 | 7.35 | 232,600 | — | 4.67 | — |
| 10 ก.พ. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.35 | 104,400 | — | 4.70 | — |
| 09 ก.พ. 69 | 7.30 | 7.50 | +0.25 | +3.45% | 7.50 | 7.30 | 47,300 | — | 4.67 | — |
| 06 ก.พ. 69 | 7.40 | 7.25 | -0.10 | -1.36% | 7.45 | 7.25 | 52,500 | — | 4.83 | — |
| 05 ก.พ. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.50 | 7.25 | 121,600 | — | 4.76 | — |
| 04 ก.พ. 69 | 7.35 | 7.25 | -0.10 | -1.36% | 7.35 | 7.25 | 9,200 | — | 4.83 | — |
| 03 ก.พ. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.20 | 144,700 | — | 4.76 | — |
| 02 ก.พ. 69 | 7.30 | 7.40 | +0.10 | +1.37% | 7.40 | 7.20 | 41,900 | — | 4.73 | — |
| 30 ม.ค. 69 | 7.35 | 7.30 | 0.00 | 0.00% | 7.40 | 7.30 | 6,400 | — | 4.79 | — |
| 29 ม.ค. 69 | 7.30 | 7.30 | -0.10 | -1.35% | 7.45 | 7.30 | 28,400 | — | 4.79 | — |
| 28 ม.ค. 69 | 7.40 | 7.40 | -0.05 | -0.67% | 7.50 | 7.35 | 13,400 | — | 4.73 | — |
| 27 ม.ค. 69 | 7.35 | 7.45 | +0.10 | +1.36% | 7.45 | 7.30 | 18,600 | — | 4.70 | — |
| 26 ม.ค. 69 | 7.30 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 23,000 | — | 4.76 | — |
| 23 ม.ค. 69 | 7.45 | 7.35 | 0.00 | 0.00% | 7.45 | 7.35 | 41,800 | — | 4.76 | — |
| 22 ม.ค. 69 | 7.55 | 7.35 | -0.20 | -2.65% | 7.55 | 7.35 | 84,900 | — | 4.76 | — |
| 21 ม.ค. 69 | 7.50 | 7.55 | +0.10 | +1.34% | 7.55 | 7.45 | 50,000 | — | 4.64 | — |
| 20 ม.ค. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.55 | 7.35 | 93,800 | — | 4.70 | — |
| 19 ม.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.30 | 9,300 | — | 4.67 | — |
| 16 ม.ค. 69 | 7.35 | 7.50 | +0.15 | +2.04% | 7.50 | 7.30 | 21,200 | — | 4.67 | — |
| 15 ม.ค. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.35 | 7.25 | 24,000 | — | 4.76 | — |
| 14 ม.ค. 69 | 7.45 | 7.30 | -0.15 | -2.01% | 7.45 | 7.25 | 180,900 | — | 4.79 | — |
| 13 ม.ค. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.55 | 7.45 | 40,500 | — | 4.70 | — |
| 12 ม.ค. 69 | 7.50 | 7.55 | -0.05 | -0.66% | 7.55 | 7.50 | 51,400 | — | 4.64 | — |
| 09 ม.ค. 69 | 7.70 | 7.60 | -0.15 | -1.94% | 7.75 | 7.55 | 95,900 | — | 4.61 | — |
| 08 ม.ค. 69 | 7.95 | 7.75 | -0.25 | -3.13% | 7.95 | 7.75 | 134,800 | — | 4.52 | — |
| 07 ม.ค. 69 | 8.05 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 231,600 | — | 4.38 | — |
| 06 ม.ค. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.05 | 7.95 | 214,000 | — | 4.38 | — |
| 05 ม.ค. 69 | 7.70 | 7.95 | +0.10 | +1.27% | 8.00 | 7.70 | 283,500 | — | 4.40 | — |
| 30 ธ.ค. 68 | 7.75 | 7.85 | +0.05 | +0.64% | 7.90 | 7.75 | 198,100 | — | 4.46 | — |
| 29 ธ.ค. 68 | 7.75 | 7.80 | +0.10 | +1.30% | 7.85 | 7.75 | 229,800 | — | 4.49 | — |
| 26 ธ.ค. 68 | 7.60 | 7.70 | +0.10 | +1.32% | 7.80 | 7.60 | 207,300 | — | 4.55 | — |
| 25 ธ.ค. 68 | 7.50 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 142,600 | — | 4.61 | — |
| 24 ธ.ค. 68 | 7.65 | 7.50 | -0.10 | -1.32% | 7.75 | 7.50 | 313,600 | — | 4.67 | — |
| 23 ธ.ค. 68 | 7.45 | 7.60 | +0.10 | +1.33% | 7.60 | 7.45 | 163,700 | — | 4.61 | — |
| 22 ธ.ค. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 144,100 | — | 4.67 | — |
| 19 ธ.ค. 68 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 176,900 | — | 4.67 | — |
| 18 ธ.ค. 68 | 7.40 | 7.45 | +0.05 | +0.68% | 7.45 | 7.40 | 180,200 | — | 4.70 | — |
| 17 ธ.ค. 68 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 190,400 | — | 4.73 | — |
| 16 ธ.ค. 68 | 7.10 | 7.40 | +0.25 | +3.50% | 7.40 | 7.10 | 493,700 | — | 4.73 | — |
| 15 ธ.ค. 68 | 7.00 | 7.15 | +0.10 | +1.42% | 7.20 | 7.00 | 299,100 | — | 4.90 | — |
| 12 ธ.ค. 68 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 882,300 | — | 4.96 | — |
| 11 ธ.ค. 68 | 7.05 | 7.10 | +0.10 | +1.43% | 7.10 | 7.00 | 484,500 | — | 4.93 | — |
| 09 ธ.ค. 68 | 7.00 | 7.00 | +0.05 | +0.72% | 7.05 | 6.95 | 292,400 | — | 5.00 | — |
| 08 ธ.ค. 68 | 6.95 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 249,400 | — | 5.04 | — |
| 04 ธ.ค. 68 | 6.90 | 7.00 | +0.10 | +1.45% | 7.00 | 6.90 | 164,000 | — | 5.00 | — |
| 03 ธ.ค. 68 | 6.80 | 6.90 | +0.15 | +2.22% | 6.95 | 6.80 | 233,800 | — | 5.07 | — |