บริษัท เอส โฮเทล แอนด์ รีสอร์ท จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
1.48
0.01 (0.67%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.48
/
สูงสุด
1.98
1.48
1.98
ราคาปัจจุบัน 1.48 ·
อยู่ที่ 0% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 1.51 | 1.49 | -0.02 | -1.32% | 1.52 | 1.49 | 1,383,100 | — | 4.70 | — |
| 09 ต.ค. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.51 | 1.50 | 614,700 | — | 4.64 | — |
| 08 ต.ค. 69 | 1.52 | 1.51 | -0.01 | -0.66% | 1.52 | 1.50 | 860,300 | — | 4.64 | — |
| 07 ต.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.53 | 1.50 | 531,400 | — | 4.61 | — |
| 06 ต.ค. 69 | 1.51 | 1.50 | -0.02 | -1.32% | 1.52 | 1.50 | 1,776,800 | — | 4.67 | — |
| 05 ต.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.53 | 1.51 | 461,300 | — | 4.61 | — |
| 02 ต.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.53 | 1.51 | 1,365,500 | — | 4.61 | — |
| 01 ต.ค. 69 | 1.53 | 1.52 | 0.00 | 0.00% | 1.54 | 1.52 | 1,179,900 | — | 4.61 | — |
| 30 ก.ย. 69 | 1.56 | 1.52 | -0.03 | -1.94% | 1.56 | 1.52 | 3,293,700 | — | 4.61 | — |
| 29 ก.ย. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.56 | 1.54 | 709,500 | — | 4.52 | — |
| 28 ก.ย. 69 | 1.55 | 1.55 | -0.01 | -0.64% | 1.57 | 1.54 | 2,586,700 | — | 4.52 | — |
| 25 ก.ย. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.55 | 727,700 | — | 4.49 | — |
| 24 ก.ย. 69 | 1.58 | 1.56 | -0.02 | -1.27% | 1.58 | 1.56 | 959,900 | — | 4.49 | — |
| 23 ก.ย. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.58 | 1.57 | 480,400 | — | 4.43 | — |
| 22 ก.ย. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.58 | 1.56 | 821,800 | — | 4.46 | — |
| 21 ก.ย. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.58 | 1.56 | 833,200 | — | 4.43 | — |
| 18 ก.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.58 | 1.55 | 2,359,400 | — | 4.46 | — |
| 17 ก.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.58 | 1.56 | 1,075,900 | — | 4.49 | — |
| 16 ก.ย. 69 | 1.58 | 1.56 | -0.02 | -1.27% | 1.60 | 1.56 | 1,930,200 | — | 4.49 | — |
| 15 ก.ย. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.60 | 1.56 | 646,600 | — | 4.43 | — |
| 14 ก.ย. 69 | 1.59 | 1.56 | -0.02 | -1.27% | 1.60 | 1.56 | 1,257,000 | — | 4.49 | — |
| 11 ก.ย. 69 | 1.60 | 1.58 | -0.02 | -1.25% | 1.61 | 1.58 | 1,082,400 | — | 4.43 | — |
| 10 ก.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.62 | 1.59 | 672,400 | — | 4.38 | — |
| 09 ก.ย. 69 | 1.62 | 1.60 | -0.01 | -0.62% | 1.63 | 1.60 | 1,102,300 | — | 4.38 | — |
| 08 ก.ย. 69 | 1.60 | 1.61 | +0.02 | +1.26% | 1.63 | 1.60 | 3,431,100 | — | 4.35 | — |
| 07 ก.ย. 69 | 1.56 | 1.59 | +0.02 | +1.27% | 1.60 | 1.56 | 1,990,500 | — | 4.40 | — |
| 04 ก.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.58 | 1.56 | 796,700 | — | 4.46 | — |
| 03 ก.ย. 69 | 1.55 | 1.57 | +0.03 | +1.95% | 1.57 | 1.55 | 441,100 | — | 4.46 | — |
| 02 ก.ย. 69 | 1.56 | 1.54 | -0.02 | -1.28% | 1.57 | 1.54 | 2,335,000 | — | 4.55 | — |
| 01 ก.ย. 69 | 1.57 | 1.56 | -0.03 | -1.89% | 1.59 | 1.56 | 1,962,800 | — | 4.49 | — |
| 31 ส.ค. 69 | 1.57 | 1.59 | +0.01 | +0.63% | 1.59 | 1.56 | 1,809,300 | — | 4.40 | — |
| 28 ส.ค. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.57 | 533,100 | — | 4.43 | — |
| 27 ส.ค. 69 | 1.58 | 1.59 | +0.02 | +1.27% | 1.59 | 1.57 | 780,900 | — | 4.40 | — |
| 26 ส.ค. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.58 | 1.56 | 806,000 | — | 4.46 | — |
| 25 ส.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.58 | 1.56 | 2,521,400 | — | 4.46 | — |
| 24 ส.ค. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.59 | 1.57 | 2,496,900 | — | 4.46 | — |
| 21 ส.ค. 69 | 1.59 | 1.59 | +0.01 | +0.63% | 1.60 | 1.58 | 1,208,200 | — | 4.40 | — |
| 20 ส.ค. 69 | 1.59 | 1.58 | -0.02 | -1.25% | 1.60 | 1.58 | 2,317,600 | — | 4.43 | — |
| 19 ส.ค. 69 | 1.58 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 1,445,200 | — | 4.38 | — |
| 18 ส.ค. 69 | 1.59 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 2,158,300 | — | 4.38 | — |
| 17 ส.ค. 69 | 1.58 | 1.60 | +0.01 | +0.63% | 1.61 | 1.57 | 4,243,100 | — | 4.38 | — |
| 14 ส.ค. 69 | 1.58 | 1.59 | -0.03 | -1.85% | 1.61 | 1.58 | 6,782,600 | — | 4.40 | — |
| 13 ส.ค. 69 | 1.58 | 1.62 | +0.05 | +3.18% | 1.62 | 1.57 | 2,770,000 | — | 4.32 | — |
| 11 ส.ค. 69 | 1.60 | 1.57 | -0.03 | -1.88% | 1.60 | 1.57 | 2,087,400 | — | 4.46 | — |
| 10 ส.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.58 | 3,412,900 | — | 4.38 | — |
| 07 ส.ค. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.63 | 1.60 | 2,412,300 | — | 4.35 | — |
| 06 ส.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.65 | 1.60 | 7,707,600 | — | 4.35 | — |
| 05 ส.ค. 69 | 1.68 | 1.63 | -0.05 | -2.98% | 1.69 | 1.62 | 6,201,500 | — | 4.29 | — |
| 04 ส.ค. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.71 | 1.67 | 2,431,300 | — | 4.17 | — |
| 03 ส.ค. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.70 | 1.68 | 1,419,900 | — | 4.14 | — |
| 31 ก.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.71 | 1.67 | 3,772,400 | — | 4.17 | — |
| 30 ก.ค. 69 | 1.65 | 1.67 | +0.02 | +1.21% | 1.69 | 1.63 | 3,838,800 | — | 4.19 | — |
| 27 ก.ค. 69 | 1.65 | 1.65 | +0.02 | +1.23% | 1.68 | 1.64 | 2,219,700 | — | 4.24 | — |
| 24 ก.ค. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.65 | 1.60 | 2,099,700 | — | 4.29 | — |
| 23 ก.ค. 69 | 1.66 | 1.62 | -0.04 | -2.41% | 1.67 | 1.62 | 5,031,100 | — | 4.32 | — |
| 22 ก.ค. 69 | 1.69 | 1.66 | -0.03 | -1.78% | 1.70 | 1.65 | 4,659,600 | — | 4.22 | — |
| 21 ก.ค. 69 | 1.69 | 1.69 | 0.00 | 0.00% | 1.70 | 1.68 | 1,043,800 | — | 4.14 | — |
| 20 ก.ค. 69 | 1.68 | 1.69 | 0.00 | 0.00% | 1.70 | 1.67 | 2,181,200 | — | 4.14 | — |
| 17 ก.ค. 69 | 1.69 | 1.69 | -0.01 | -0.59% | 1.70 | 1.67 | 4,067,400 | — | 4.14 | — |
| 16 ก.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.74 | 1.70 | 3,362,700 | — | 4.12 | — |
| 15 ก.ค. 69 | 1.70 | 1.71 | +0.02 | +1.18% | 1.75 | 1.69 | 4,530,900 | — | 4.09 | — |
| 14 ก.ค. 69 | 1.69 | 1.69 | 0.00 | 0.00% | 1.72 | 1.67 | 2,465,000 | — | 4.14 | — |
| 13 ก.ค. 69 | 1.70 | 1.69 | -0.02 | -1.17% | 1.71 | 1.69 | 883,500 | — | 4.14 | — |
| 10 ก.ค. 69 | 1.69 | 1.71 | +0.02 | +1.18% | 1.72 | 1.68 | 1,862,700 | — | 4.09 | — |
| 09 ก.ค. 69 | 1.67 | 1.69 | +0.03 | +1.81% | 1.70 | 1.66 | 2,527,500 | — | 4.14 | — |
| 08 ก.ค. 69 | 1.69 | 1.66 | -0.03 | -1.78% | 1.72 | 1.66 | 3,354,200 | — | 4.22 | — |
| 07 ก.ค. 69 | 1.73 | 1.69 | -0.04 | -2.31% | 1.73 | 1.69 | 1,197,500 | — | 4.14 | — |
| 06 ก.ค. 69 | 1.73 | 1.73 | +0.01 | +0.58% | 1.73 | 1.71 | 790,600 | — | 4.05 | — |
| 03 ก.ค. 69 | 1.69 | 1.72 | +0.02 | +1.18% | 1.74 | 1.69 | 4,669,000 | — | 4.07 | — |
| 02 ก.ค. 69 | 1.69 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 1,741,900 | — | 4.12 | — |
| 01 ก.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.68 | 1,750,500 | — | 4.09 | — |
| 30 มิ.ย. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.69 | 1,475,200 | — | 4.12 | — |
| 29 มิ.ย. 69 | 1.74 | 1.71 | -0.03 | -1.72% | 1.74 | 1.70 | 1,473,900 | — | 4.09 | — |
| 26 มิ.ย. 69 | 1.75 | 1.74 | +0.01 | +0.58% | 1.76 | 1.71 | 2,862,300 | — | 4.02 | — |
| 25 มิ.ย. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.75 | 1.72 | 5,969,600 | — | 4.05 | — |
| 24 มิ.ย. 69 | 1.66 | 1.72 | +0.06 | +3.61% | 1.73 | 1.66 | 4,191,600 | — | 4.07 | — |
| 23 มิ.ย. 69 | 1.67 | 1.66 | -0.03 | -1.78% | 1.70 | 1.62 | 9,039,900 | — | 4.22 | — |
| 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 | — |