บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
SET · พาณิชย์
9.05
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.10
/
สูงสุด
9.65
4.10
9.65
ราคาปัจจุบัน 9.05 ·
อยู่ที่ 89% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SINGER
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 มิ.ย. 69 | 9.20 | 9.05 | 0.00 | 0.00% | 9.25 | 8.85 | 12 | 32.36 | — | — |
| 11 มิ.ย. 69 | 8.45 | 9.05 | +0.60 | +7.10% | 9.10 | 8.45 | 15 | 32.36 | — | — |
| 10 มิ.ย. 69 | 8.60 | 8.45 | -0.25 | -2.87% | 8.80 | 8.35 | 10 | 30.22 | — | — |
| 09 มิ.ย. 69 | 9.00 | 8.70 | -0.10 | -1.14% | 9.00 | 8.60 | 11 | 31.11 | — | — |
| 08 มิ.ย. 69 | 8.95 | 8.80 | -0.30 | -3.30% | 9.25 | 8.70 | 16 | 31.47 | — | — |
| 05 มิ.ย. 69 | 9.45 | 9.10 | -0.40 | -4.21% | 9.50 | 8.85 | 22 | 32.54 | — | — |
| 04 มิ.ย. 69 | 8.50 | 9.50 | +1.70 | +21.79% | 9.65 | 8.50 | 64 | 33.97 | — | — |
| 02 มิ.ย. 69 | 7.15 | 7.80 | +0.70 | +9.86% | 8.15 | 7.05 | 22 | 27.89 | — | — |
| 29 พ.ค. 69 | 7.20 | 7.10 | -0.05 | -0.70% | 7.50 | 6.85 | 18 | 25.39 | — | — |
| 28 พ.ค. 69 | 7.25 | 7.15 | -0.05 | -0.69% | 7.45 | 7.15 | 5 | 25.57 | — | — |
| 27 พ.ค. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.45 | 7.10 | 7 | 25.75 | — | — |
| 26 พ.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.45 | 7.10 | 7 | 25.75 | — | — |
| 25 พ.ค. 69 | 7.30 | 7.25 | +0.10 | +1.40% | 7.45 | 7.15 | 9 | 25.93 | — | — |
| 22 พ.ค. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.20 | 6.95 | 6 | 25.57 | — | — |
| 21 พ.ค. 69 | 7.35 | 7.10 | -0.20 | -2.74% | 7.40 | 7.05 | 6 | 25.39 | — | — |
| 20 พ.ค. 69 | 7.50 | 7.30 | -0.10 | -1.35% | 7.55 | 7.05 | 10 | 26.10 | — | — |
| 19 พ.ค. 69 | 6.85 | 7.40 | +0.55 | +8.03% | 7.60 | 6.85 | 15 | 26.46 | — | — |
| 18 พ.ค. 69 | 6.65 | 6.85 | +0.25 | +3.79% | 6.95 | 6.55 | 11 | 24.50 | — | — |
| 15 พ.ค. 69 | 6.05 | 6.60 | +0.95 | +16.81% | 6.80 | 6.00 | 29 | 23.60 | — | — |
| 14 พ.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 1,233,800 | 43.83 | — | — |
| 13 พ.ค. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.65 | 5.50 | 1,169,100 | 43.44 | — | — |
| 12 พ.ค. 69 | 5.80 | 5.50 | -0.25 | -4.35% | 5.85 | 5.50 | 2,373,000 | 42.66 | — | — |
| 11 พ.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 1,662,700 | 44.60 | — | — |
| 08 พ.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.90 | 5.70 | 1,801,600 | 44.99 | — | — |
| 07 พ.ค. 69 | 5.65 | 5.80 | +0.10 | +1.75% | 5.90 | 5.65 | 3,742,300 | 44.99 | — | — |
| 06 พ.ค. 69 | 5.60 | 5.70 | +0.20 | +3.64% | 5.85 | 5.60 | 4,771,500 | 44.21 | — | — |
| 05 พ.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.70 | 5.35 | 6,355,100 | 42.66 | — | — |
| 30 เม.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.60 | 5.40 | 3,166,700 | 42.27 | — | — |
| 29 เม.ย. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.60 | 5.45 | 4,711,300 | 42.66 | — | — |
| 28 เม.ย. 69 | 5.20 | 5.45 | +0.30 | +5.83% | 5.60 | 5.15 | 10,426,600 | 42.27 | — | — |
| 27 เม.ย. 69 | 5.30 | 5.15 | -0.15 | -2.83% | 5.40 | 5.15 | 2,865,800 | 39.95 | — | — |
| 24 เม.ย. 69 | 4.92 | 5.30 | +0.38 | +7.72% | 5.35 | 4.92 | 6,750,400 | 41.11 | — | — |
| 23 เม.ย. 69 | 4.98 | 4.92 | -0.06 | -1.20% | 4.98 | 4.90 | 1,769,300 | 38.16 | — | — |
| 22 เม.ย. 69 | 5.05 | 4.98 | -0.12 | -2.35% | 5.15 | 4.98 | 2,464,300 | 38.63 | — | — |
| 21 เม.ย. 69 | 4.98 | 5.10 | +0.14 | +2.82% | 5.20 | 4.98 | 3,166,000 | 39.56 | — | — |
| 20 เม.ย. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 5.05 | 4.92 | 823,200 | 38.47 | — | — |
| 17 เม.ย. 69 | 4.96 | 4.94 | 0.00 | 0.00% | 4.98 | 4.90 | 466,500 | 38.32 | — | — |
| 10 เม.ย. 69 | 4.92 | 4.90 | +0.02 | +0.41% | 4.94 | 4.90 | 291,500 | 38.01 | — | — |
| 09 เม.ย. 69 | 4.96 | 4.88 | -0.12 | -2.40% | 4.96 | 4.88 | 723,800 | 37.85 | — | — |
| 08 เม.ย. 69 | 4.94 | 5.00 | +0.16 | +3.31% | 5.00 | 4.92 | 1,149,600 | 38.78 | — | — |
| 07 เม.ย. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 606,400 | 37.54 | — | — |
| 03 เม.ย. 69 | 4.96 | 4.88 | -0.04 | -0.81% | 4.98 | 4.86 | 822,400 | 37.85 | — | — |
| 02 เม.ย. 69 | 4.98 | 4.92 | -0.08 | -1.60% | 5.05 | 4.92 | 1,229,300 | 38.16 | — | — |
| 01 เม.ย. 69 | 5.05 | 5.00 | +0.02 | +0.40% | 5.10 | 5.00 | 1,687,500 | 38.78 | — | — |
| 31 มี.ค. 69 | 4.96 | 4.98 | +0.06 | +1.22% | 5.05 | 4.86 | 2,198,200 | 38.63 | — | — |
| 30 มี.ค. 69 | 4.84 | 4.92 | +0.06 | +1.23% | 4.94 | 4.82 | 1,145,400 | 38.16 | — | — |
| 27 มี.ค. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.90 | 4.84 | 539,700 | 37.70 | — | — |
| 26 มี.ค. 69 | 4.90 | 4.84 | -0.12 | -2.42% | 4.90 | 4.84 | 1,137,200 | 37.54 | — | — |
| 25 มี.ค. 69 | 4.86 | 4.96 | +0.14 | +2.90% | 5.00 | 4.86 | 2,338,900 | 38.47 | — | — |
| 24 มี.ค. 69 | 4.84 | 4.82 | +0.02 | +0.42% | 4.92 | 4.82 | 2,092,500 | 37.39 | — | — |
| 23 มี.ค. 69 | 4.96 | 4.80 | -0.25 | -4.95% | 4.96 | 4.80 | 2,846,700 | 37.23 | — | — |
| 20 มี.ค. 69 | 5.05 | 5.05 | +0.09 | +1.81% | 5.10 | 4.98 | 1,189,300 | 39.17 | — | — |
| 19 มี.ค. 69 | 5.20 | 4.96 | -0.29 | -5.52% | 5.20 | 4.96 | 3,152,700 | 38.47 | — | — |
| 18 มี.ค. 69 | 5.50 | 5.25 | -0.20 | -3.67% | 5.50 | 5.20 | 3,973,300 | 40.72 | — | — |
| 17 มี.ค. 69 | 5.60 | 5.45 | 0.00 | 0.00% | 5.60 | 5.45 | 2,281,100 | 42.27 | — | — |
| 16 มี.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.65 | 5.45 | 1,858,400 | 42.66 | — | — |
| 13 มี.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.70 | 5.35 | 1,753,800 | 42.66 | — | — |
| 12 มี.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.70 | 5.45 | 2,316,300 | 43.05 | — | — |
| 11 มี.ค. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.80 | 5.45 | 5,014,200 | 42.66 | — | — |
| 10 มี.ค. 69 | 5.25 | 5.40 | +0.25 | +4.85% | 5.50 | 5.20 | 4,330,600 | 41.89 | — | — |
| 09 มี.ค. 69 | 4.84 | 5.15 | 0.00 | 0.00% | 5.20 | 4.80 | 2,573,600 | 39.95 | — | — |
| 06 มี.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.25 | 4.98 | 4,087,200 | 39.95 | — | — |
| 05 มี.ค. 69 | 5.45 | 5.20 | +0.15 | +2.97% | 5.45 | 5.05 | 2,257,600 | 40.33 | — | — |
| 04 มี.ค. 69 | 5.10 | 5.05 | -0.35 | -6.48% | 5.25 | 4.86 | 4,919,600 | 39.17 | — | — |
| 02 มี.ค. 69 | 5.70 | 5.40 | -0.60 | -10.00% | 5.80 | 5.40 | 4,752,900 | 41.89 | — | — |
| 27 ก.พ. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.15 | 5.95 | 2,581,600 | 46.54 | — | — |
| 26 ก.พ. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 2,581,900 | 46.54 | — | — |
| 25 ก.พ. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.20 | 5.90 | 6,932,000 | 46.93 | — | — |
| 24 ก.พ. 69 | 5.95 | 6.10 | +0.15 | +2.52% | 6.10 | 5.85 | 3,485,800 | 47.32 | — | — |
| 23 ก.พ. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.25 | 5.70 | 5,820,700 | 46.15 | — | — |
| 20 ก.พ. 69 | 6.20 | 6.05 | -0.20 | -3.20% | 6.25 | 6.00 | 6,025,800 | 46.93 | — | — |
| 19 ก.พ. 69 | 6.35 | 6.25 | +0.05 | +0.81% | 6.55 | 6.10 | 7,958,800 | 48.48 | — | — |
| 18 ก.พ. 69 | 5.90 | 6.20 | +0.30 | +5.08% | 6.20 | 5.80 | 6,850,500 | 48.09 | — | — |
| 17 ก.พ. 69 | 5.70 | 5.90 | +0.20 | +3.51% | 5.95 | 5.55 | 6,559,300 | 45.76 | — | — |
| 16 ก.พ. 69 | 5.80 | 5.70 | +0.05 | +0.88% | 5.90 | 5.60 | 6,285,100 | 44.21 | — | — |
| 13 ก.พ. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.80 | 5.55 | 8,761,400 | 43.83 | — | — |
| 12 ก.พ. 69 | 5.35 | 5.60 | +0.25 | +4.67% | 5.70 | 5.35 | 10,888,900 | 43.44 | — | — |
| 11 ก.พ. 69 | 5.45 | 5.35 | -0.10 | -1.83% | 5.55 | 5.25 | 6,312,900 | — | — | — |
| 10 ก.พ. 69 | 5.10 | 5.45 | +0.47 | +9.44% | 5.55 | 5.05 | 10,477,500 | — | — | — |
| 09 ก.พ. 69 | 4.78 | 4.98 | +0.32 | +6.87% | 5.05 | 4.78 | 5,957,600 | — | — | — |
| 06 ก.พ. 69 | 4.76 | 4.66 | -0.14 | -2.92% | 4.78 | 4.64 | 3,672,000 | — | — | — |
| 05 ก.พ. 69 | 4.86 | 4.80 | 0.00 | 0.00% | 4.90 | 4.80 | 1,275,800 | — | — | — |
| 04 ก.พ. 69 | 4.88 | 4.80 | -0.06 | -1.23% | 4.92 | 4.76 | 1,227,800 | — | — | — |
| 03 ก.พ. 69 | 4.70 | 4.86 | +0.20 | +4.29% | 4.92 | 4.70 | 3,866,200 | — | — | — |
| 02 ก.พ. 69 | 4.74 | 4.66 | -0.10 | -2.10% | 4.74 | 4.60 | 2,053,500 | — | — | — |
| 30 ม.ค. 69 | 4.78 | 4.76 | -0.04 | -0.83% | 4.80 | 4.72 | 639,300 | — | — | — |
| 29 ม.ค. 69 | 4.86 | 4.80 | -0.06 | -1.23% | 4.90 | 4.76 | 1,713,000 | — | — | — |
| 28 ม.ค. 69 | 4.94 | 4.86 | -0.04 | -0.82% | 4.96 | 4.84 | 1,501,700 | — | — | — |
| 27 ม.ค. 69 | 4.74 | 4.90 | +0.16 | +3.38% | 4.94 | 4.74 | 3,353,700 | — | — | — |
| 26 ม.ค. 69 | 4.76 | 4.74 | -0.02 | -0.42% | 4.78 | 4.72 | 954,000 | — | — | — |
| 23 ม.ค. 69 | 4.80 | 4.76 | 0.00 | 0.00% | 4.88 | 4.76 | 1,956,500 | — | — | — |
| 22 ม.ค. 69 | 4.84 | 4.76 | -0.06 | -1.24% | 4.96 | 4.76 | 3,392,400 | — | — | — |
| 21 ม.ค. 69 | 4.74 | 4.82 | +0.08 | +1.69% | 4.84 | 4.70 | 3,710,100 | — | — | — |
| 20 ม.ค. 69 | 4.64 | 4.74 | +0.08 | +1.72% | 4.82 | 4.64 | 5,656,600 | — | — | — |
| 19 ม.ค. 69 | 4.52 | 4.66 | +0.12 | +2.64% | 4.70 | 4.50 | 3,065,700 | — | — | — |
| 16 ม.ค. 69 | 4.36 | 4.54 | +0.18 | +4.13% | 4.60 | 4.34 | 5,650,600 | — | — | — |
| 15 ม.ค. 69 | 4.20 | 4.36 | +0.16 | +3.81% | 4.38 | 4.16 | 4,316,900 | — | — | — |
| 14 ม.ค. 69 | 4.42 | 4.20 | -0.24 | -5.41% | 4.42 | 4.10 | 5,811,200 | — | — | — |
| 13 ม.ค. 69 | 4.70 | 4.44 | -0.18 | -3.90% | 4.70 | 4.38 | 1,966,000 | — | — | — |
| 12 ม.ค. 69 | 4.82 | 4.62 | -0.20 | -4.15% | 4.82 | 4.62 | 1,554,200 | — | — | — |
| 09 ม.ค. 69 | 4.86 | 4.82 | 0.00 | 0.00% | 4.86 | 4.80 | 693,500 | — | — | — |
| 08 ม.ค. 69 | 4.92 | 4.82 | -0.14 | -2.82% | 4.96 | 4.80 | 2,616,300 | — | — | — |
| 07 ม.ค. 69 | 4.86 | 4.96 | +0.12 | +2.48% | 5.05 | 4.84 | 4,546,700 | — | — | — |
| 06 ม.ค. 69 | 4.86 | 4.84 | 0.00 | 0.00% | 4.92 | 4.84 | 1,190,600 | — | — | — |
| 05 ม.ค. 69 | 4.88 | 4.84 | -0.04 | -0.82% | 4.94 | 4.84 | 866,000 | — | — | — |
| 30 ธ.ค. 68 | 4.86 | 4.88 | +0.06 | +1.24% | 4.88 | 4.82 | 438,800 | — | — | — |
| 29 ธ.ค. 68 | 4.88 | 4.82 | -0.04 | -0.82% | 4.88 | 4.82 | 445,800 | — | — | — |
| 26 ธ.ค. 68 | 4.92 | 4.86 | -0.06 | -1.22% | 4.96 | 4.86 | 1,336,200 | — | — | — |
| 25 ธ.ค. 68 | 5.05 | 4.92 | -0.08 | -1.60% | 5.05 | 4.90 | 2,173,200 | — | — | — |
| 24 ธ.ค. 68 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 1,863,000 | — | — | — |
| 23 ธ.ค. 68 | 4.88 | 5.00 | +0.12 | +2.46% | 5.10 | 4.88 | 2,340,200 | — | — | — |
| 22 ธ.ค. 68 | 4.88 | 4.88 | +0.02 | +0.41% | 4.92 | 4.86 | 784,200 | — | — | — |
| 19 ธ.ค. 68 | 4.88 | 4.86 | 0.00 | 0.00% | 4.92 | 4.84 | 630,600 | — | — | — |
| 18 ธ.ค. 68 | 4.94 | 4.86 | -0.08 | -1.62% | 4.96 | 4.86 | 1,878,100 | — | — | — |
| 17 ธ.ค. 68 | 5.05 | 4.94 | -0.06 | -1.20% | 5.10 | 4.92 | 1,881,700 | — | — | — |
| 16 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 836,800 | — | — | — |
| 15 ธ.ค. 68 | 4.98 | 5.00 | 0.00 | 0.00% | 5.05 | 4.92 | 1,688,300 | — | — | — |
| 12 ธ.ค. 68 | 4.92 | 5.00 | +0.10 | +2.04% | 5.05 | 4.92 | 1,944,800 | — | — | — |
| 11 ธ.ค. 68 | 5.00 | 4.90 | -0.10 | -2.00% | 5.05 | 4.90 | 1,064,200 | — | — | — |
| 09 ธ.ค. 68 | 4.94 | 5.00 | +0.08 | +1.63% | 5.00 | 4.94 | 924,900 | — | — | — |
| 08 ธ.ค. 68 | 5.05 | 4.92 | -0.13 | -2.57% | 5.05 | 4.90 | 1,589,700 | — | — | — |
| 04 ธ.ค. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.20 | 5.00 | 1,352,500 | — | — | — |
| 03 ธ.ค. 68 | 5.20 | 5.10 | -0.10 | -1.92% | 5.25 | 5.10 | 1,392,900 | — | — | — |
| 02 ธ.ค. 68 | 5.20 | 5.20 | -0.05 | -0.95% | 5.30 | 5.10 | 1,807,100 | — | — | — |
| 01 ธ.ค. 68 | 5.15 | 5.25 | +0.15 | +2.94% | 5.30 | 5.05 | 2,171,100 | — | — | — |
| 28 พ.ย. 68 | 5.05 | 5.10 | +0.10 | +2.00% | 5.20 | 5.05 | 2,230,400 | — | — | — |
| 27 พ.ย. 68 | 4.96 | 5.00 | +0.06 | +1.21% | 5.05 | 4.94 | 1,982,500 | — | — | — |
| 26 พ.ย. 68 | 5.20 | 4.94 | -0.21 | -4.08% | 5.25 | 4.94 | 5,691,000 | — | — | — |
| 25 พ.ย. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.30 | 5.15 | 1,870,100 | — | — | — |
| 24 พ.ย. 68 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 689,300 | — | — | — |
| 21 พ.ย. 68 | 5.35 | 5.30 | -0.10 | -1.85% | 5.35 | 5.15 | 2,946,800 | — | — | — |
| 20 พ.ย. 68 | 5.50 | 5.40 | -0.05 | -0.92% | 5.65 | 5.40 | 5,045,500 | — | — | — |
| 19 พ.ย. 68 | 5.45 | 5.45 | +0.05 | +0.93% | 5.60 | 5.40 | 2,612,700 | — | — | — |
| 18 พ.ย. 68 | 5.40 | 5.40 | -0.10 | -1.82% | 5.55 | 5.40 | 1,471,900 | — | — | — |
| 17 พ.ย. 68 | 5.35 | 5.50 | +0.15 | +2.80% | 5.55 | 5.30 | 2,820,900 | — | — | — |
| 14 พ.ย. 68 | 5.35 | 5.35 | -0.10 | -1.83% | 5.45 | 5.30 | 1,419,600 | — | — | — |
| 13 พ.ย. 68 | 5.65 | 5.45 | -0.15 | -2.68% | 5.65 | 5.45 | 2,400,500 | — | — | — |
| 12 พ.ย. 68 | 5.80 | 5.60 | +0.15 | +2.75% | 6.05 | 5.50 | 16,683,300 | — | — | — |
| 11 พ.ย. 68 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 818,500 | — | — | — |
| 10 พ.ย. 68 | 5.40 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 1,013,500 | — | — | — |
| 07 พ.ย. 68 | 5.45 | 5.40 | -0.10 | -1.82% | 5.50 | 5.35 | 1,228,500 | — | — | — |
| 06 พ.ย. 68 | 5.40 | 5.50 | +0.15 | +2.80% | 5.55 | 5.35 | 2,050,100 | — | — | — |
| 05 พ.ย. 68 | 5.50 | 5.35 | -0.15 | -2.73% | 5.55 | 5.30 | 2,075,800 | — | — | — |
| 04 พ.ย. 68 | 5.65 | 5.50 | -0.15 | -2.65% | 5.70 | 5.50 | 1,661,200 | — | — | — |
| 03 พ.ย. 68 | 5.85 | 5.65 | -0.15 | -2.59% | 5.95 | 5.60 | 2,586,300 | — | — | — |
| 31 ต.ค. 68 | 5.90 | 5.80 | -0.05 | -0.85% | 5.90 | 5.75 | 2,465,200 | — | — | — |
| 30 ต.ค. 68 | 5.80 | 5.85 | 0.00 | 0.00% | 6.05 | 5.80 | 2,946,700 | — | — | — |
| 29 ต.ค. 68 | 6.05 | 5.85 | -0.20 | -3.31% | 6.15 | 5.85 | 1,758,600 | — | — | — |
| 28 ต.ค. 68 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 5.80 | 2,521,000 | — | — | — |
| 27 ต.ค. 68 | 6.20 | 6.10 | -0.05 | -0.81% | 6.35 | 6.10 | 1,604,500 | — | — | — |
| 24 ต.ค. 68 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 6.15 | 1,576,400 | — | — | — |
| 22 ต.ค. 68 | 6.15 | 6.25 | +0.10 | +1.63% | 6.35 | 6.05 | 5,125,500 | — | — | — |
| 21 ต.ค. 68 | 6.15 | 6.15 | +0.05 | +0.82% | 6.25 | 6.05 | 3,647,000 | — | — | — |
| 20 ต.ค. 68 | 6.15 | 6.10 | +0.05 | +0.83% | 6.20 | 6.10 | 2,685,500 | — | — | — |
| 17 ต.ค. 68 | 6.60 | 6.05 | -0.55 | -8.33% | 6.60 | 6.05 | 4,105,600 | — | — | — |
| 16 ต.ค. 68 | 6.60 | 6.60 | 0.00 | 0.00% | 6.75 | 6.60 | 2,234,100 | — | — | — |
| 15 ต.ค. 68 | 6.50 | 6.60 | +0.15 | +2.33% | 6.65 | 6.50 | 2,097,200 | — | — | — |
| 14 ต.ค. 68 | 6.85 | 6.45 | -0.35 | -5.15% | 6.90 | 6.40 | 4,057,400 | — | — | — |
| 10 ต.ค. 68 | 6.95 | 6.80 | -0.15 | -2.16% | 6.95 | 6.80 | 1,996,800 | — | — | — |
| 09 ต.ค. 68 | 7.05 | 6.95 | -0.10 | -1.42% | 7.10 | 6.90 | 3,754,500 | — | — | — |
| 08 ต.ค. 68 | 7.05 | 7.05 | -0.05 | -0.70% | 7.30 | 7.00 | 6,556,400 | — | — | — |
| 07 ต.ค. 68 | 6.80 | 7.10 | +0.30 | +4.41% | 7.25 | 6.80 | 9,585,600 | — | — | — |
| 06 ต.ค. 68 | 6.70 | 6.80 | +0.15 | +2.26% | 6.90 | 6.70 | 2,591,900 | — | — | — |
| 03 ต.ค. 68 | 6.90 | 6.65 | -0.25 | -3.62% | 6.90 | 6.60 | 3,600,400 | — | — | — |
| 02 ต.ค. 68 | 6.85 | 6.90 | +0.15 | +2.22% | 6.95 | 6.75 | 4,217,800 | — | — | — |
| 01 ต.ค. 68 | 7.10 | 6.75 | -0.35 | -4.93% | 7.25 | 6.70 | 7,501,600 | — | — | — |
| 30 ก.ย. 68 | 7.30 | 7.10 | -0.20 | -2.74% | 7.40 | 7.10 | 4,900,800 | — | — | — |
| 29 ก.ย. 68 | 7.45 | 7.30 | -0.15 | -2.01% | 7.50 | 7.25 | 5,009,200 | — | — | — |
| 26 ก.ย. 68 | 7.15 | 7.45 | +0.30 | +4.20% | 7.70 | 7.10 | 16,262,300 | — | — | — |
| 25 ก.ย. 68 | 7.20 | 7.15 | -0.05 | -0.69% | 7.35 | 7.05 | 7,784,100 | — | — | — |
| 24 ก.ย. 68 | 7.05 | 7.20 | +0.15 | +2.13% | 7.25 | 7.05 | 3,685,100 | — | — | — |
| 23 ก.ย. 68 | 7.20 | 7.05 | -0.15 | -2.08% | 7.30 | 7.00 | 4,894,900 | — | — | — |
| 22 ก.ย. 68 | 7.45 | 7.20 | -0.25 | -3.36% | 7.50 | 7.15 | 4,634,000 | — | — | — |
| 19 ก.ย. 68 | 7.45 | 7.45 | 0.00 | 0.00% | 7.70 | 7.40 | 11,644,300 | — | — | — |
| 18 ก.ย. 68 | 7.55 | 7.45 | -0.05 | -0.67% | 7.60 | 7.35 | 4,135,300 | — | — | — |
| 17 ก.ย. 68 | 7.65 | 7.50 | -0.15 | -1.96% | 7.70 | 7.50 | 4,312,400 | — | — | — |
| 16 ก.ย. 68 | 7.60 | 7.65 | +0.05 | +0.66% | 7.75 | 7.45 | 7,824,900 | — | — | — |
| 15 ก.ย. 68 | 7.55 | 7.60 | +0.10 | +1.33% | 7.70 | 7.40 | 7,399,600 | — | — | — |
| 12 ก.ย. 68 | 7.60 | 7.50 | 0.00 | 0.00% | 7.70 | 7.45 | 5,542,600 | — | — | — |
| 11 ก.ย. 68 | 7.60 | 7.50 | +0.05 | +0.67% | 7.85 | 7.35 | 11,685,200 | — | — | — |
| 10 ก.ย. 68 | 6.95 | 7.45 | +0.50 | +7.19% | 8.15 | 6.95 | 31,043,800 | — | — | — |
| 09 ก.ย. 68 | 6.55 | 6.95 | +0.45 | +6.92% | 6.95 | 6.50 | 12,382,100 | — | — | — |
| 08 ก.ย. 68 | 6.30 | 6.50 | +0.30 | +4.84% | 6.60 | 6.20 | 9,943,100 | — | — | — |
| 05 ก.ย. 68 | 5.85 | 6.20 | +0.40 | +6.90% | 6.30 | 5.85 | 13,337,800 | — | — | — |
| 04 ก.ย. 68 | 5.95 | 5.80 | -0.10 | -1.69% | 6.10 | 5.70 | 9,898,900 | — | — | — |
| 03 ก.ย. 68 | 5.65 | 5.90 | +0.20 | +3.51% | 6.00 | 5.65 | 11,567,700 | — | — | — |
| 02 ก.ย. 68 | 5.60 | 5.70 | +0.15 | +2.70% | 5.75 | 5.60 | 5,377,600 | — | — | — |
| 01 ก.ย. 68 | 5.50 | 5.55 | +0.05 | +0.91% | 5.70 | 5.45 | 2,825,700 | — | — | — |
| 29 ส.ค. 68 | 5.65 | 5.50 | -0.10 | -1.79% | 5.70 | 5.50 | 4,948,900 | — | — | — |
| 28 ส.ค. 68 | 5.50 | 5.60 | +0.10 | +1.82% | 5.65 | 5.50 | 2,666,300 | — | — | — |
| 27 ส.ค. 68 | 5.55 | 5.50 | -0.05 | -0.90% | 5.75 | 5.50 | 5,311,700 | — | — | — |
| 26 ส.ค. 68 | 5.70 | 5.55 | -0.15 | -2.63% | 5.90 | 5.50 | 7,839,100 | — | — | — |
| 22 ส.ค. 68 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.20 | 2,773,500 | — | — | — |
| 21 ส.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.45 | 5.25 | 5,224,600 | — | — | — |
| 20 ส.ค. 68 | 5.30 | 5.35 | +0.05 | +0.94% | 5.40 | 5.15 | 6,582,200 | — | — | — |
| 19 ส.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.45 | 5.25 | 4,686,400 | — | — | — |