บริษัท เอส โฮเทล แอนด์ รีสอร์ท จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
1.69
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.46
/
สูงสุด
1.98
1.46
1.98
ราคาปัจจุบัน 1.69 ·
อยู่ที่ 44% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SHR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 1.68 | 1.69 | 0.00 | 0.00% | 1.69 | 1.66 | 1,144,400 | — | 4.14 | — |
| 19 มิ.ย. 69 | 1.69 | 1.69 | +0.02 | +1.20% | 1.70 | 1.66 | 2,021,800 | — | 4.14 | — |
| 18 มิ.ย. 69 | 1.71 | 1.67 | -0.04 | -2.34% | 1.71 | 1.66 | 1,702,400 | — | 4.19 | — |
| 17 มิ.ย. 69 | 1.69 | 1.71 | +0.04 | +2.40% | 1.73 | 1.68 | 4,976,100 | — | 4.09 | — |
| 16 มิ.ย. 69 | 1.68 | 1.67 | 0.00 | 0.00% | 1.69 | 1.65 | 5,400,000 | — | 4.19 | — |
| 15 มิ.ย. 69 | 1.60 | 1.67 | +0.10 | +6.37% | 1.67 | 1.60 | 6,760,000 | — | 4.19 | — |
| 12 มิ.ย. 69 | 1.55 | 1.57 | +0.03 | +1.95% | 1.58 | 1.55 | 2,300,000 | — | 4.46 | — |
| 11 มิ.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.56 | 1.54 | 1,960,000 | — | 4.55 | — |
| 10 มิ.ย. 69 | 1.57 | 1.55 | -0.01 | -0.64% | 1.57 | 1.55 | 850,000 | — | 4.52 | — |
| 09 มิ.ย. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.58 | 1.56 | 1,220,000 | — | 4.49 | — |
| 08 มิ.ย. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.60 | 1.56 | 1,940,000 | — | 4.46 | — |
| 05 มิ.ย. 69 | 1.59 | 1.59 | +0.02 | +1.27% | 1.62 | 1.59 | 2,700,000 | — | 4.40 | — |
| 04 มิ.ย. 69 | 1.61 | 1.57 | -0.04 | -2.48% | 1.61 | 1.57 | 2,050,000 | — | 4.46 | — |
| 02 มิ.ย. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.59 | 1,940,000 | — | 4.35 | — |
| 29 พ.ค. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 1,370,000 | — | 4.32 | — |
| 28 พ.ค. 69 | 1.62 | 1.62 | +0.01 | +0.62% | 1.65 | 1.61 | 2,190,000 | — | 4.32 | — |
| 27 พ.ค. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.64 | 1.61 | 1,440,000 | — | 4.35 | — |
| 26 พ.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.64 | 1.61 | 3,570,000 | — | 4.35 | — |
| 25 พ.ค. 69 | 1.58 | 1.63 | +0.06 | +3.82% | 1.65 | 1.58 | 10,930,000 | — | 4.29 | — |
| 22 พ.ค. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.59 | 1.57 | 1,600,000 | — | 4.46 | — |
| 21 พ.ค. 69 | 1.59 | 1.58 | 0.00 | 0.00% | 1.60 | 1.57 | 2,110,000 | — | 4.43 | — |
| 20 พ.ค. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.58 | 1.56 | 1,000,000 | — | 4.43 | — |
| 19 พ.ค. 69 | 1.57 | 1.56 | +0.01 | +0.65% | 1.59 | 1.56 | 1,260,000 | — | 4.49 | — |
| 18 พ.ค. 69 | 1.57 | 1.55 | -0.02 | -1.27% | 1.58 | 1.54 | 2,270,000 | — | 4.52 | — |
| 15 พ.ค. 69 | 1.59 | 1.57 | +0.02 | +1.29% | 1.61 | 1.57 | 4,540,000 | — | 4.46 | — |
| 14 พ.ค. 69 | 1.58 | 1.55 | -0.04 | -2.52% | 1.58 | 1.53 | 8,549,800 | — | 4.52 | — |
| 13 พ.ค. 69 | 1.59 | 1.59 | 0.00 | 0.00% | 1.61 | 1.57 | 2,383,000 | — | 4.40 | — |
| 12 พ.ค. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.62 | 1.59 | 1,183,500 | — | 4.40 | — |
| 11 พ.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.62 | 1.60 | 1,728,600 | — | 4.38 | — |
| 08 พ.ค. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.63 | 1.60 | 3,220,200 | — | 4.35 | — |
| 07 พ.ค. 69 | 1.62 | 1.62 | +0.03 | +1.89% | 1.66 | 1.62 | 3,651,400 | — | 4.32 | — |
| 06 พ.ค. 69 | 1.57 | 1.59 | +0.03 | +1.92% | 1.62 | 1.57 | 2,591,100 | — | 4.40 | — |
| 05 พ.ค. 69 | 1.59 | 1.56 | -0.03 | -1.89% | 1.61 | 1.53 | 9,833,800 | — | 4.49 | — |
| 30 เม.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.58 | 1,888,900 | — | 4.40 | — |
| 29 เม.ย. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 1,086,400 | — | 4.38 | — |
| 28 เม.ย. 69 | 1.58 | 1.61 | +0.03 | +1.90% | 1.61 | 1.58 | 1,497,900 | — | 4.35 | — |
| 27 เม.ย. 69 | 1.61 | 1.58 | 0.00 | 0.00% | 1.61 | 1.57 | 2,069,300 | — | 4.43 | — |
| 24 เม.ย. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.61 | 1.56 | 2,046,200 | — | 4.43 | — |
| 23 เม.ย. 69 | 1.61 | 1.57 | -0.04 | -2.48% | 1.61 | 1.56 | 3,798,800 | — | 4.46 | — |
| 22 เม.ย. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.59 | 2,311,800 | — | 4.35 | — |
| 21 เม.ย. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.64 | 1.60 | 2,778,100 | — | 4.35 | — |
| 20 เม.ย. 69 | 1.66 | 1.61 | -0.07 | -4.17% | 1.68 | 1.60 | 4,797,700 | — | 4.35 | — |
| 17 เม.ย. 69 | 1.72 | 1.68 | -0.03 | -1.75% | 1.72 | 1.66 | 2,934,900 | — | 4.17 | — |
| 10 เม.ย. 69 | 1.72 | 1.70 | 0.00 | 0.00% | 1.73 | 1.69 | 1,167,700 | — | 4.12 | — |
| 09 เม.ย. 69 | 1.72 | 1.70 | -0.05 | -2.86% | 1.75 | 1.68 | 3,279,900 | — | 4.12 | — |
| 08 เม.ย. 69 | 1.71 | 1.75 | +0.12 | +7.36% | 1.78 | 1.69 | 6,754,900 | — | 4.00 | — |
| 07 เม.ย. 69 | 1.70 | 1.63 | -0.06 | -3.55% | 1.70 | 1.63 | 2,302,800 | — | 4.29 | — |
| 03 เม.ย. 69 | 1.73 | 1.69 | -0.05 | -2.87% | 1.75 | 1.69 | 2,111,700 | — | 4.14 | — |
| 02 เม.ย. 69 | 1.71 | 1.74 | +0.01 | +0.58% | 1.80 | 1.71 | 9,628,200 | — | 4.02 | — |
| 01 เม.ย. 69 | 1.69 | 1.73 | +0.07 | +4.22% | 1.76 | 1.69 | 8,561,300 | — | 4.05 | — |
| 31 มี.ค. 69 | 1.64 | 1.66 | +0.03 | +1.84% | 1.66 | 1.63 | 2,773,600 | — | 4.22 | — |
| 30 มี.ค. 69 | 1.61 | 1.63 | 0.00 | 0.00% | 1.64 | 1.59 | 3,092,100 | — | 4.29 | — |
| 27 มี.ค. 69 | 1.60 | 1.63 | +0.02 | +1.24% | 1.67 | 1.60 | 5,496,600 | — | 4.29 | — |
| 26 มี.ค. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.63 | 1.59 | 2,736,100 | — | 4.35 | — |
| 25 มี.ค. 69 | 1.58 | 1.60 | +0.06 | +3.90% | 1.61 | 1.57 | 5,869,200 | — | 4.38 | — |
| 24 มี.ค. 69 | 1.49 | 1.54 | +0.06 | +4.05% | 1.56 | 1.49 | 4,779,900 | — | 4.55 | — |
| 23 มี.ค. 69 | 1.52 | 1.48 | -0.05 | -3.27% | 1.52 | 1.48 | 2,979,500 | — | 4.73 | — |
| 20 มี.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.56 | 1.51 | 1,462,900 | — | 4.58 | — |
| 19 มี.ค. 69 | 1.59 | 1.53 | -0.07 | -4.38% | 1.59 | 1.53 | 5,373,700 | — | 4.58 | — |
| 18 มี.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.62 | 1.57 | 2,717,500 | — | 4.38 | — |
| 17 มี.ค. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.63 | 1.60 | 4,520,900 | — | 4.35 | — |
| 16 มี.ค. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.63 | 1.58 | 2,541,600 | — | 4.40 | — |
| 13 มี.ค. 69 | 1.66 | 1.59 | -0.09 | -5.36% | 1.67 | 1.57 | 10,390,900 | — | 4.40 | — |
| 12 มี.ค. 69 | 1.65 | 1.68 | +0.01 | +0.60% | 1.69 | 1.62 | 3,424,400 | — | 4.17 | — |
| 11 มี.ค. 69 | 1.64 | 1.67 | -0.01 | -0.60% | 1.71 | 1.64 | 4,659,400 | — | 4.19 | — |
| 10 มี.ค. 69 | 1.70 | 1.68 | +0.02 | +1.20% | 1.71 | 1.66 | 3,945,700 | — | 4.17 | — |
| 09 มี.ค. 69 | 1.61 | 1.66 | -0.04 | -2.35% | 1.66 | 1.59 | 4,824,400 | — | 4.22 | — |
| 06 มี.ค. 69 | 1.68 | 1.70 | -0.01 | -0.58% | 1.71 | 1.66 | 4,634,800 | — | 4.12 | — |
| 05 มี.ค. 69 | 1.70 | 1.71 | +0.05 | +3.01% | 1.72 | 1.66 | 6,511,700 | — | 4.09 | — |
| 04 มี.ค. 69 | 1.70 | 1.66 | -0.12 | -6.74% | 1.70 | 1.58 | 16,161,800 | — | 4.22 | — |
| 02 มี.ค. 69 | 1.90 | 1.78 | -0.18 | -9.18% | 1.92 | 1.77 | 25,687,600 | — | 3.93 | — |
| 27 ก.พ. 69 | 1.73 | 1.96 | +0.15 | +8.29% | 1.98 | 1.71 | 40,523,000 | — | 3.57 | — |
| 26 ก.พ. 69 | 1.82 | 1.81 | 0.00 | 0.00% | 1.83 | 1.78 | 5,136,600 | 13.67 | 1.66 | — |
| 25 ก.พ. 69 | 1.82 | 1.81 | +0.01 | +0.56% | 1.84 | 1.80 | 5,974,300 | 13.67 | 1.66 | — |
| 24 ก.พ. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.81 | 1.75 | 3,983,000 | 13.60 | 1.67 | — |
| 23 ก.พ. 69 | 1.84 | 1.79 | -0.05 | -2.72% | 1.85 | 1.77 | 4,272,400 | 13.52 | 1.68 | — |
| 20 ก.พ. 69 | 1.88 | 1.84 | -0.03 | -1.60% | 1.88 | 1.81 | 6,577,200 | 13.90 | 1.63 | — |
| 19 ก.พ. 69 | 1.90 | 1.87 | -0.02 | -1.06% | 1.93 | 1.87 | 5,317,300 | 14.13 | 1.60 | — |
| 18 ก.พ. 69 | 1.87 | 1.89 | +0.02 | +1.07% | 1.90 | 1.87 | 4,322,400 | 14.28 | 1.59 | — |
| 17 ก.พ. 69 | 1.82 | 1.87 | +0.08 | +4.47% | 1.87 | 1.79 | 5,945,800 | 14.13 | 1.60 | — |
| 16 ก.พ. 69 | 1.81 | 1.79 | -0.02 | -1.10% | 1.83 | 1.78 | 1,992,300 | 13.52 | 1.68 | — |
| 13 ก.พ. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.81 | 1.77 | 4,978,600 | 13.67 | 1.66 | — |
| 12 ก.พ. 69 | 1.74 | 1.80 | +0.06 | +3.45% | 1.80 | 1.73 | 8,498,900 | 13.60 | 1.67 | — |
| 11 ก.พ. 69 | 1.73 | 1.74 | +0.02 | +1.16% | 1.76 | 1.72 | 2,380,200 | 13.15 | 1.72 | — |
| 10 ก.พ. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.74 | 1.70 | 3,034,500 | 13.00 | 1.74 | — |
| 09 ก.พ. 69 | 1.70 | 1.72 | +0.05 | +2.99% | 1.74 | 1.69 | 3,203,800 | 13.00 | 1.74 | — |
| 06 ก.พ. 69 | 1.68 | 1.67 | -0.02 | -1.18% | 1.70 | 1.67 | 1,242,800 | 12.62 | 1.80 | — |
| 05 ก.พ. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.71 | 1.69 | 1,362,400 | 12.77 | 1.78 | — |
| 04 ก.พ. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.71 | 1.67 | 3,126,900 | 12.77 | 1.78 | — |
| 03 ก.พ. 69 | 1.66 | 1.68 | +0.02 | +1.20% | 1.72 | 1.66 | 4,630,100 | 12.69 | 1.79 | — |
| 02 ก.พ. 69 | 1.66 | 1.66 | -0.01 | -0.60% | 1.67 | 1.64 | 1,801,100 | 12.54 | 1.81 | — |
| 30 ม.ค. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.69 | 1.65 | 2,635,200 | 12.62 | 1.80 | — |
| 29 ม.ค. 69 | 1.69 | 1.68 | -0.02 | -1.18% | 1.69 | 1.65 | 1,892,100 | 12.69 | 1.79 | — |
| 28 ม.ค. 69 | 1.67 | 1.70 | +0.02 | +1.19% | 1.70 | 1.66 | 2,616,100 | 12.84 | 1.76 | — |
| 27 ม.ค. 69 | 1.64 | 1.68 | +0.04 | +2.44% | 1.70 | 1.64 | 2,409,900 | 12.69 | 1.79 | — |
| 26 ม.ค. 69 | 1.67 | 1.64 | -0.03 | -1.80% | 1.67 | 1.62 | 2,305,700 | 12.39 | 1.83 | — |
| 23 ม.ค. 69 | 1.65 | 1.67 | +0.01 | +0.60% | 1.72 | 1.65 | 4,383,700 | 12.62 | 1.80 | — |
| 22 ม.ค. 69 | 1.72 | 1.66 | -0.02 | -1.19% | 1.72 | 1.65 | 2,464,900 | 12.54 | 1.81 | — |
| 21 ม.ค. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.70 | 1.65 | 2,024,400 | 12.69 | 1.79 | — |
| 20 ม.ค. 69 | 1.68 | 1.68 | -0.01 | -0.59% | 1.71 | 1.67 | 3,033,400 | 12.69 | 1.79 | — |
| 19 ม.ค. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.70 | 1.66 | 1,839,700 | 12.77 | 1.78 | — |
| 16 ม.ค. 69 | 1.65 | 1.68 | +0.06 | +3.70% | 1.69 | 1.62 | 2,338,100 | 12.69 | 1.79 | — |
| 15 ม.ค. 69 | 1.60 | 1.62 | +0.03 | +1.89% | 1.68 | 1.60 | 3,060,100 | 12.24 | 1.85 | — |
| 14 ม.ค. 69 | 1.63 | 1.59 | -0.02 | -1.24% | 1.64 | 1.59 | 2,356,200 | 12.01 | 1.89 | — |
| 13 ม.ค. 69 | 1.66 | 1.61 | -0.06 | -3.59% | 1.67 | 1.60 | 3,321,900 | 12.16 | 1.86 | — |
| 12 ม.ค. 69 | 1.66 | 1.67 | -0.02 | -1.18% | 1.71 | 1.66 | 1,590,700 | 12.62 | 1.80 | — |
| 09 ม.ค. 69 | 1.65 | 1.69 | +0.05 | +3.05% | 1.70 | 1.64 | 1,746,400 | 12.77 | 1.78 | — |
| 08 ม.ค. 69 | 1.70 | 1.64 | -0.06 | -3.53% | 1.71 | 1.64 | 3,254,900 | 12.39 | 1.83 | — |
| 07 ม.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.72 | 1.69 | 1,112,200 | 12.84 | 1.76 | — |
| 06 ม.ค. 69 | 1.72 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 900,800 | 12.84 | 1.76 | — |
| 05 ม.ค. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.74 | 1.71 | 1,432,100 | 12.92 | 1.75 | — |
| 30 ธ.ค. 68 | 1.73 | 1.71 | -0.04 | -2.29% | 1.75 | 1.70 | 3,345,400 | 12.92 | 1.75 | — |
| 29 ธ.ค. 68 | 1.68 | 1.75 | +0.07 | +4.17% | 1.77 | 1.68 | 8,596,200 | 13.22 | 1.71 | — |
| 26 ธ.ค. 68 | 1.62 | 1.68 | +0.06 | +3.70% | 1.69 | 1.62 | 4,331,900 | 12.69 | 1.79 | — |
| 25 ธ.ค. 68 | 1.64 | 1.62 | -0.01 | -0.61% | 1.65 | 1.61 | 678,900 | 12.24 | 1.85 | — |
| 24 ธ.ค. 68 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.62 | 622,900 | 12.32 | 1.84 | — |
| 23 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 527,900 | 12.39 | 1.83 | — |
| 22 ธ.ค. 68 | 1.61 | 1.64 | +0.05 | +3.14% | 1.64 | 1.59 | 1,806,200 | 12.39 | 1.83 | — |
| 19 ธ.ค. 68 | 1.61 | 1.59 | +0.01 | +0.63% | 1.61 | 1.59 | 283,500 | 12.01 | 1.89 | — |
| 18 ธ.ค. 68 | 1.63 | 1.58 | -0.05 | -3.07% | 1.66 | 1.57 | 1,503,800 | 11.94 | 1.90 | — |
| 17 ธ.ค. 68 | 1.64 | 1.63 | 0.00 | 0.00% | 1.66 | 1.63 | 1,794,500 | 12.32 | 1.84 | — |
| 16 ธ.ค. 68 | 1.63 | 1.63 | -0.01 | -0.61% | 1.66 | 1.62 | 2,156,000 | 12.32 | 1.84 | — |
| 15 ธ.ค. 68 | 1.62 | 1.64 | +0.02 | +1.23% | 1.64 | 1.60 | 1,235,500 | 12.39 | 1.83 | — |
| 12 ธ.ค. 68 | 1.61 | 1.62 | 0.00 | 0.00% | 1.62 | 1.60 | 1,613,100 | 12.24 | 1.85 | — |
| 11 ธ.ค. 68 | 1.59 | 1.62 | +0.04 | +2.53% | 1.64 | 1.57 | 4,811,400 | 12.24 | 1.85 | — |
| 09 ธ.ค. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.60 | 1.56 | 565,100 | 11.94 | 1.90 | — |
| 08 ธ.ค. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.62 | 1.58 | 1,840,500 | 11.94 | 1.90 | — |
| 04 ธ.ค. 68 | 1.61 | 1.58 | 0.00 | 0.00% | 1.61 | 1.58 | 1,626,800 | 11.94 | 1.90 | — |
| 03 ธ.ค. 68 | 1.57 | 1.58 | +0.02 | +1.28% | 1.59 | 1.56 | 904,600 | 11.94 | 1.90 | — |
| 02 ธ.ค. 68 | 1.56 | 1.56 | +0.01 | +0.65% | 1.62 | 1.55 | 5,059,000 | 11.79 | 1.92 | — |
| 01 ธ.ค. 68 | 1.53 | 1.55 | +0.04 | +2.65% | 1.56 | 1.51 | 3,675,100 | 11.71 | 1.94 | — |
| 28 พ.ย. 68 | 1.51 | 1.51 | 0.00 | 0.00% | 1.54 | 1.51 | 1,169,700 | 11.41 | 1.99 | — |
| 27 พ.ย. 68 | 1.53 | 1.51 | -0.02 | -1.31% | 1.54 | 1.51 | 572,600 | 11.41 | 1.99 | — |
| 26 พ.ย. 68 | 1.53 | 1.53 | +0.01 | +0.66% | 1.53 | 1.50 | 1,566,400 | 11.56 | 1.96 | — |
| 25 พ.ย. 68 | 1.52 | 1.52 | +0.02 | +1.33% | 1.53 | 1.50 | 1,073,400 | 11.48 | 1.97 | — |
| 24 พ.ย. 68 | 1.53 | 1.50 | -0.02 | -1.32% | 1.53 | 1.50 | 1,025,800 | 11.33 | 2.00 | — |
| 21 พ.ย. 68 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.49 | 2,009,400 | 11.48 | 1.97 | — |
| 20 พ.ย. 68 | 1.52 | 1.52 | +0.01 | +0.66% | 1.54 | 1.51 | 2,015,300 | 11.48 | 1.97 | — |
| 19 พ.ย. 68 | 1.51 | 1.51 | -0.01 | -0.66% | 1.53 | 1.50 | 1,289,800 | 11.41 | 1.99 | — |
| 18 พ.ย. 68 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.51 | 1,053,500 | 11.48 | 1.97 | — |
| 17 พ.ย. 68 | 1.49 | 1.53 | +0.03 | +2.00% | 1.56 | 1.49 | 2,544,700 | 11.56 | 1.96 | — |
| 14 พ.ย. 68 | 1.51 | 1.50 | -0.02 | -1.32% | 1.52 | 1.50 | 2,103,400 | 11.33 | 2.00 | — |
| 13 พ.ย. 68 | 1.54 | 1.52 | -0.02 | -1.30% | 1.56 | 1.52 | 2,939,600 | 11.48 | 1.97 | — |
| 12 พ.ย. 68 | 1.65 | 1.54 | -0.08 | -4.94% | 1.65 | 1.54 | 5,695,700 | 11.64 | 1.95 | — |
| 11 พ.ย. 68 | 1.58 | 1.62 | +0.03 | +1.89% | 1.62 | 1.58 | 4,160,100 | 19.82 | 1.85 | — |
| 10 พ.ย. 68 | 1.56 | 1.59 | +0.03 | +1.92% | 1.59 | 1.56 | 2,477,000 | 19.46 | 1.89 | — |
| 07 พ.ย. 68 | 1.50 | 1.56 | +0.03 | +1.96% | 1.57 | 1.50 | 2,504,100 | 19.09 | 1.92 | — |
| 06 พ.ย. 68 | 1.50 | 1.53 | +0.03 | +2.00% | 1.53 | 1.50 | 670,500 | 18.72 | 1.96 | — |
| 05 พ.ย. 68 | 1.51 | 1.50 | -0.01 | -0.66% | 1.54 | 1.49 | 2,041,700 | 18.36 | 2.00 | — |
| 04 พ.ย. 68 | 1.52 | 1.51 | -0.01 | -0.66% | 1.52 | 1.51 | 1,489,100 | 18.48 | 1.99 | — |
| 03 พ.ย. 68 | 1.53 | 1.52 | -0.01 | -0.65% | 1.54 | 1.51 | 849,400 | 18.60 | 1.97 | — |
| 31 ต.ค. 68 | 1.53 | 1.53 | 0.00 | 0.00% | 1.54 | 1.52 | 1,205,300 | 18.72 | 1.96 | — |
| 30 ต.ค. 68 | 1.54 | 1.53 | -0.01 | -0.65% | 1.55 | 1.51 | 1,581,400 | 18.72 | 1.96 | — |
| 29 ต.ค. 68 | 1.57 | 1.54 | -0.03 | -1.91% | 1.57 | 1.54 | 1,579,600 | 18.85 | 1.95 | — |
| 28 ต.ค. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.54 | 2,524,800 | 19.21 | 1.91 | — |
| 27 ต.ค. 68 | 1.63 | 1.57 | -0.06 | -3.68% | 1.63 | 1.57 | 5,173,600 | 19.21 | 1.91 | — |
| 24 ต.ค. 68 | 1.62 | 1.63 | +0.05 | +3.16% | 1.63 | 1.60 | 4,097,300 | 19.95 | 1.84 | — |
| 22 ต.ค. 68 | 1.59 | 1.58 | +0.04 | +2.60% | 1.62 | 1.57 | 8,984,400 | 19.33 | 1.90 | — |
| 21 ต.ค. 68 | 1.53 | 1.54 | +0.06 | +4.05% | 1.59 | 1.51 | 9,629,400 | 18.85 | 1.95 | — |
| 20 ต.ค. 68 | 1.51 | 1.48 | -0.02 | -1.33% | 1.52 | 1.47 | 1,861,800 | 18.11 | 2.03 | — |
| 17 ต.ค. 68 | 1.53 | 1.50 | -0.03 | -1.96% | 1.53 | 1.50 | 932,500 | 18.36 | 2.00 | — |
| 16 ต.ค. 68 | 1.53 | 1.53 | +0.03 | +2.00% | 1.53 | 1.51 | 786,000 | 18.72 | 1.96 | — |
| 15 ต.ค. 68 | 1.50 | 1.50 | 0.00 | 0.00% | 1.52 | 1.50 | 531,300 | 18.36 | 2.00 | — |
| 14 ต.ค. 68 | 1.52 | 1.50 | -0.03 | -1.96% | 1.54 | 1.50 | 5,311,000 | 18.36 | 2.00 | — |
| 10 ต.ค. 68 | 1.56 | 1.53 | -0.03 | -1.92% | 1.56 | 1.53 | 3,049,700 | 18.72 | 1.96 | — |
| 09 ต.ค. 68 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.56 | 1,498,300 | 19.09 | 1.92 | — |
| 08 ต.ค. 68 | 1.59 | 1.56 | -0.02 | -1.27% | 1.59 | 1.55 | 1,774,100 | 19.09 | 1.92 | — |
| 07 ต.ค. 68 | 1.57 | 1.58 | +0.01 | +0.64% | 1.59 | 1.57 | 1,742,900 | 19.33 | 1.90 | — |
| 06 ต.ค. 68 | 1.55 | 1.57 | +0.01 | +0.64% | 1.58 | 1.55 | 1,474,500 | 19.21 | 1.91 | — |
| 03 ต.ค. 68 | 1.56 | 1.56 | -0.02 | -1.27% | 1.57 | 1.55 | 1,301,800 | 19.09 | 1.92 | — |
| 02 ต.ค. 68 | 1.54 | 1.58 | +0.04 | +2.60% | 1.58 | 1.54 | 1,637,500 | 19.33 | 1.90 | — |
| 01 ต.ค. 68 | 1.60 | 1.54 | -0.06 | -3.75% | 1.61 | 1.54 | 4,831,800 | 18.85 | 1.95 | — |
| 30 ก.ย. 68 | 1.63 | 1.60 | -0.03 | -1.84% | 1.63 | 1.60 | 2,744,100 | 19.58 | 1.88 | — |
| 29 ก.ย. 68 | 1.62 | 1.63 | +0.02 | +1.24% | 1.63 | 1.61 | 835,900 | 19.95 | 1.84 | — |
| 26 ก.ย. 68 | 1.64 | 1.61 | -0.03 | -1.83% | 1.64 | 1.61 | 1,702,700 | 19.70 | 1.86 | — |
| 25 ก.ย. 68 | 1.61 | 1.64 | +0.04 | +2.50% | 1.64 | 1.61 | 1,159,300 | 20.07 | 1.83 | — |
| 24 ก.ย. 68 | 1.60 | 1.60 | +0.01 | +0.63% | 1.61 | 1.59 | 1,436,500 | 19.58 | 1.88 | — |
| 23 ก.ย. 68 | 1.67 | 1.59 | -0.08 | -4.79% | 1.67 | 1.59 | 4,268,100 | 19.46 | 1.89 | — |
| 22 ก.ย. 68 | 1.72 | 1.67 | -0.04 | -2.34% | 1.72 | 1.67 | 3,687,900 | 20.44 | 1.80 | — |
| 19 ก.ย. 68 | 1.71 | 1.71 | 0.00 | 0.00% | 1.73 | 1.70 | 1,870,000 | 20.93 | 1.75 | — |
| 18 ก.ย. 68 | 1.73 | 1.71 | -0.02 | -1.16% | 1.73 | 1.66 | 8,304,600 | 20.93 | 1.75 | — |
| 17 ก.ย. 68 | 1.71 | 1.73 | +0.02 | +1.17% | 1.76 | 1.70 | 10,501,900 | 21.17 | 1.73 | — |
| 16 ก.ย. 68 | 1.67 | 1.71 | +0.07 | +4.27% | 1.72 | 1.65 | 12,149,700 | 20.93 | 1.75 | — |
| 15 ก.ย. 68 | 1.56 | 1.64 | +0.08 | +5.13% | 1.77 | 1.55 | 45,368,800 | 20.07 | 1.83 | — |
| 12 ก.ย. 68 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 983,200 | 19.09 | 1.92 | — |
| 11 ก.ย. 68 | 1.56 | 1.56 | +0.01 | +0.65% | 1.56 | 1.54 | 1,028,200 | 19.09 | 1.92 | — |
| 10 ก.ย. 68 | 1.59 | 1.55 | -0.01 | -0.64% | 1.59 | 1.55 | 2,441,100 | 18.97 | 1.94 | — |
| 09 ก.ย. 68 | 1.55 | 1.56 | +0.03 | +1.96% | 1.57 | 1.55 | 2,972,300 | 19.09 | 1.92 | — |
| 08 ก.ย. 68 | 1.51 | 1.53 | +0.04 | +2.68% | 1.55 | 1.51 | 3,010,400 | 18.72 | 1.96 | — |
| 05 ก.ย. 68 | 1.47 | 1.49 | +0.02 | +1.36% | 1.52 | 1.47 | 1,470,600 | 18.23 | 2.01 | — |
| 04 ก.ย. 68 | 1.47 | 1.47 | +0.01 | +0.68% | 1.50 | 1.46 | 1,926,000 | 17.99 | 2.04 | — |
| 03 ก.ย. 68 | 1.49 | 1.46 | -0.01 | -0.68% | 1.49 | 1.46 | 1,261,400 | 17.87 | 2.05 | — |
| 02 ก.ย. 68 | 1.47 | 1.47 | -0.01 | -0.68% | 1.49 | 1.47 | 1,214,600 | 17.99 | 2.04 | — |
| 01 ก.ย. 68 | 1.47 | 1.48 | +0.01 | +0.68% | 1.49 | 1.47 | 570,300 | 18.11 | 2.03 | — |
| 29 ส.ค. 68 | 1.50 | 1.47 | -0.03 | -2.00% | 1.51 | 1.47 | 2,061,700 | 17.99 | 2.04 | — |
| 28 ส.ค. 68 | 1.50 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 438,300 | 18.36 | 2.00 | — |
| 27 ส.ค. 68 | 1.49 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 355,500 | 18.36 | 2.00 | — |