บริษัท ซิงเกอร์ประเทศไทย จำกัด (มหาชน)
SET · พาณิชย์
14.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.10
/
สูงสุด
14.90
4.10
14.90
ราคาปัจจุบัน 14.50 ·
อยู่ที่ 96% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.90 | 14.00 | 17,467,100 | 32.44 | — | — |
| 21 ต.ค. 69 | 14.50 | 14.50 | +0.30 | +2.11% | 14.60 | 14.00 | 12,491,400 | 32.44 | — | — |
| 20 ต.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.50 | 13.90 | 10,617,800 | 31.77 | — | — |
| 19 ต.ค. 69 | 13.70 | 14.20 | +0.40 | +2.90% | 14.50 | 13.60 | 14,469,600 | 31.77 | — | — |
| 15 ต.ค. 69 | 12.80 | 13.80 | +0.80 | +6.15% | 14.10 | 12.80 | 28,945,000 | 30.87 | — | — |
| 14 ต.ค. 69 | 12.60 | 13.00 | +0.40 | +3.17% | 13.10 | 12.50 | 12,141,500 | 29.08 | — | — |
| 12 ต.ค. 69 | 12.40 | 12.60 | +0.40 | +3.28% | 12.80 | 11.80 | 18,858,800 | 28.19 | — | — |
| 09 ต.ค. 69 | 11.30 | 12.20 | +0.90 | +7.96% | 12.30 | 11.30 | 12,912,400 | 27.29 | — | — |
| 08 ต.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.60 | 11.20 | 3,202,600 | 25.28 | — | — |
| 07 ต.ค. 69 | 11.20 | 11.40 | +0.10 | +0.88% | 11.70 | 11.20 | 4,322,900 | 25.50 | — | — |
| 06 ต.ค. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.50 | 11.20 | 2,448,700 | 25.28 | — | — |
| 05 ต.ค. 69 | 11.00 | 11.30 | +0.40 | +3.67% | 11.50 | 10.90 | 5,611,600 | 25.28 | — | — |
| 02 ต.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.10 | 10.80 | 1,499,600 | 24.39 | — | — |
| 01 ต.ค. 69 | 11.10 | 11.00 | +0.10 | +0.92% | 11.10 | 10.90 | 2,098,100 | 24.61 | — | — |
| 30 ก.ย. 69 | 11.50 | 10.90 | -0.70 | -6.03% | 11.60 | 10.90 | 7,143,000 | 24.39 | — | — |
| 29 ก.ย. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.20 | 7,403,400 | 25.95 | — | — |
| 28 ก.ย. 69 | 11.50 | 11.60 | 0.00 | 0.00% | 11.70 | 11.40 | 2,867,500 | 25.95 | — | — |
| 25 ก.ย. 69 | 11.50 | 11.60 | +0.30 | +2.65% | 11.70 | 11.40 | 3,329,200 | 25.95 | — | — |
| 24 ก.ย. 69 | 11.40 | 11.30 | -0.20 | -1.74% | 11.70 | 11.30 | 5,354,600 | 25.28 | — | — |
| 23 ก.ย. 69 | 11.30 | 11.50 | +0.40 | +3.60% | 12.00 | 11.30 | 18,358,400 | 25.73 | — | — |
| 22 ก.ย. 69 | 11.30 | 11.10 | +0.10 | +0.91% | 11.40 | 11.00 | 6,050,200 | 24.83 | — | — |
| 21 ก.ย. 69 | 10.60 | 11.00 | +0.50 | +4.76% | 11.00 | 10.60 | 4,144,400 | 24.61 | — | — |
| 18 ก.ย. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.60 | 10.40 | 1,734,300 | 23.49 | — | — |
| 17 ก.ย. 69 | 10.50 | 10.60 | +0.20 | +1.92% | 10.60 | 10.40 | 2,047,500 | 23.72 | — | — |
| 16 ก.ย. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.60 | 10.30 | 2,722,200 | 23.27 | — | — |
| 15 ก.ย. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.70 | 10.30 | 2,264,600 | 23.49 | — | — |
| 14 ก.ย. 69 | 10.50 | 10.60 | -0.10 | -0.93% | 10.70 | 10.40 | 1,317,500 | 23.72 | — | — |
| 11 ก.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 1,441,500 | 23.94 | — | — |
| 10 ก.ย. 69 | 11.10 | 10.80 | +0.20 | +1.89% | 11.10 | 10.70 | 5,228,400 | 24.16 | — | — |
| 09 ก.ย. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.80 | 10.50 | 1,535,800 | 23.72 | — | — |
| 08 ก.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 984,600 | 23.94 | — | — |
| 07 ก.ย. 69 | 10.60 | 10.80 | +0.20 | +1.89% | 10.80 | 10.60 | 1,167,100 | 24.16 | — | — |
| 04 ก.ย. 69 | 10.50 | 10.60 | +0.20 | +1.92% | 10.80 | 10.50 | 4,390,600 | 23.72 | — | — |
| 03 ก.ย. 69 | 10.80 | 10.40 | -0.40 | -3.70% | 11.00 | 10.10 | 7,964,300 | 23.27 | — | — |
| 02 ก.ย. 69 | 11.30 | 10.80 | -0.60 | -5.26% | 11.40 | 10.60 | 6,003,200 | 24.16 | — | — |
| 01 ก.ย. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.60 | 11.40 | 882,500 | 25.50 | — | — |
| 31 ส.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.30 | 2,018,400 | 25.73 | — | — |
| 28 ส.ค. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.90 | 11.50 | 2,820,600 | 25.95 | — | — |
| 27 ส.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 12.10 | 11.70 | 2,676,800 | 26.40 | — | — |
| 26 ส.ค. 69 | 11.60 | 11.90 | +0.40 | +3.48% | 12.00 | 11.50 | 5,250,300 | 26.62 | — | — |
| 25 ส.ค. 69 | 11.80 | 11.50 | -0.20 | -1.71% | 11.90 | 11.50 | 4,675,600 | 25.73 | — | — |
| 24 ส.ค. 69 | 12.00 | 11.70 | -0.40 | -3.31% | 12.10 | 11.60 | 8,623,000 | 26.18 | — | — |
| 21 ส.ค. 69 | 12.00 | 12.10 | +0.60 | +5.22% | 12.70 | 11.90 | 32,063,100 | 27.07 | — | — |
| 20 ส.ค. 69 | 11.50 | 11.50 | +0.10 | +0.88% | 11.90 | 11.40 | 5,971,800 | 25.73 | — | — |
| 19 ส.ค. 69 | 11.60 | 11.40 | -0.20 | -1.72% | 11.70 | 11.40 | 2,752,800 | 25.50 | — | — |
| 18 ส.ค. 69 | 11.60 | 11.60 | -0.10 | -0.85% | 11.90 | 11.50 | 2,820,600 | 25.95 | — | — |
| 17 ส.ค. 69 | 11.10 | 11.70 | +0.50 | +4.46% | 11.80 | 11.10 | 5,305,200 | 26.18 | — | — |
| 14 ส.ค. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.50 | 10.90 | 7,257,700 | 25.06 | — | — |
| 13 ส.ค. 69 | 12.00 | 11.20 | -0.50 | -4.27% | 12.10 | 11.20 | 8,628,200 | 25.06 | — | — |
| 11 ส.ค. 69 | 11.50 | 11.70 | +0.10 | +0.86% | 11.80 | 11.20 | 6,970,400 | 41.84 | — | — |
| 10 ส.ค. 69 | 12.00 | 11.60 | -0.40 | -3.33% | 12.00 | 11.20 | 7,163,700 | 41.48 | — | — |
| 07 ส.ค. 69 | 11.90 | 12.00 | 0.00 | 0.00% | 12.10 | 11.80 | 3,217,400 | 42.91 | — | — |
| 06 ส.ค. 69 | 11.90 | 12.00 | 0.00 | 0.00% | 12.20 | 11.90 | 2,414,500 | 42.91 | — | — |
| 05 ส.ค. 69 | 12.30 | 12.00 | -0.20 | -1.64% | 12.30 | 11.80 | 6,967,400 | 42.91 | — | — |
| 04 ส.ค. 69 | 12.00 | 12.20 | +0.20 | +1.67% | 12.30 | 12.00 | 6,102,700 | 43.63 | — | — |
| 03 ส.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.30 | 11.80 | 5,116,100 | 42.91 | — | — |
| 31 ก.ค. 69 | 12.20 | 11.90 | -0.20 | -1.65% | 12.20 | 11.70 | 7,423,000 | 42.55 | — | — |
| 30 ก.ค. 69 | 11.60 | 12.10 | +0.40 | +3.42% | 12.30 | 11.50 | 9,841,500 | 43.27 | — | — |
| 27 ก.ค. 69 | 12.00 | 11.70 | -0.10 | -0.85% | 12.20 | 11.70 | 4,919,900 | 41.84 | — | — |
| 24 ก.ค. 69 | 11.60 | 11.80 | 0.00 | 0.00% | 12.10 | 11.30 | 7,910,500 | 42.20 | — | — |
| 23 ก.ค. 69 | 12.50 | 11.80 | -0.60 | -4.84% | 12.50 | 11.60 | 12,870,600 | 42.20 | — | — |
| 22 ก.ค. 69 | 12.80 | 12.40 | -0.40 | -3.13% | 12.80 | 12.20 | 8,246,100 | 44.34 | — | — |
| 21 ก.ค. 69 | 12.80 | 12.80 | +0.20 | +1.59% | 13.00 | 12.70 | 5,290,700 | 45.77 | — | — |
| 20 ก.ค. 69 | 13.10 | 12.60 | -0.50 | -3.82% | 13.20 | 12.50 | 10,038,300 | 45.06 | — | — |
| 17 ก.ค. 69 | 12.80 | 13.10 | +0.20 | +1.55% | 13.10 | 12.50 | 11,157,400 | 46.84 | — | — |
| 16 ก.ค. 69 | 12.90 | 12.90 | -0.10 | -0.77% | 13.10 | 12.70 | 5,252,800 | 46.13 | — | — |
| 15 ก.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.70 | 12,238,300 | 46.49 | — | — |
| 14 ก.ค. 69 | 12.50 | 13.00 | +0.40 | +3.17% | 13.40 | 12.30 | 24,325,400 | 46.49 | — | — |
| 13 ก.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 13.10 | 12.30 | 15,151,600 | 45.06 | — | — |
| 10 ก.ค. 69 | 11.50 | 12.70 | +1.10 | +9.48% | 12.70 | 11.30 | 31,360,300 | 45.41 | — | — |
| 09 ก.ค. 69 | 10.60 | 11.60 | +1.10 | +10.48% | 11.60 | 10.50 | 21,530,000 | 41.48 | — | — |
| 08 ก.ค. 69 | 10.30 | 10.50 | +0.20 | +1.94% | 11.00 | 10.20 | 18,014,300 | 37.55 | — | — |
| 07 ก.ค. 69 | 10.40 | 10.30 | -0.20 | -1.90% | 10.60 | 10.20 | 4,997,400 | 36.83 | — | — |
| 06 ก.ค. 69 | 10.40 | 10.50 | +0.20 | +1.94% | 10.70 | 10.30 | 7,995,500 | 37.55 | — | — |
| 03 ก.ค. 69 | 10.00 | 10.30 | +0.35 | +3.52% | 10.50 | 9.95 | 12,495,600 | 36.83 | — | — |
| 02 ก.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.80 | 8,862,800 | 35.58 | — | — |
| 01 ก.ค. 69 | 9.70 | 9.90 | +0.20 | +2.06% | 9.95 | 9.65 | 7,751,900 | 35.40 | — | — |
| 30 มิ.ย. 69 | 9.90 | 9.70 | -0.10 | -1.02% | 10.10 | 9.55 | 18,867,700 | 34.69 | — | — |
| 29 มิ.ย. 69 | 10.10 | 9.80 | -0.20 | -2.00% | 10.10 | 9.80 | 10,207,800 | 35.04 | — | — |
| 26 มิ.ย. 69 | 9.55 | 10.00 | +0.25 | +2.56% | 10.10 | 9.50 | 18,056,000 | 35.76 | — | — |
| 25 มิ.ย. 69 | 10.00 | 9.75 | -0.05 | -0.51% | 10.00 | 9.70 | 19,367,900 | 34.87 | — | — |
| 24 มิ.ย. 69 | 9.70 | 9.80 | +0.25 | +2.62% | 9.80 | 9.20 | 23,218,800 | 35.04 | — | — |
| 23 มิ.ย. 69 | 9.20 | 9.55 | +0.25 | +2.69% | 10.00 | 9.20 | 34,707,800 | 34.15 | — | — |
| 22 มิ.ย. 69 | 9.35 | 9.30 | +0.15 | +1.64% | 9.85 | 9.30 | 31,198,800 | 33.26 | — | — |
| 19 มิ.ย. 69 | 8.75 | 9.15 | +0.45 | +5.17% | 9.35 | 8.75 | 14,010,900 | 32.72 | — | — |
| 18 มิ.ย. 69 | 8.95 | 8.70 | -0.30 | -3.33% | 9.00 | 8.65 | 8,548,200 | 31.11 | — | — |
| 17 มิ.ย. 69 | 9.15 | 9.00 | -0.15 | -1.64% | 9.40 | 8.60 | 32,781,700 | 32.18 | — | — |
| 16 มิ.ย. 69 | 9.45 | 9.15 | -0.25 | -2.66% | 9.45 | 9.15 | 11,290,000 | 32.72 | — | — |
| 15 มิ.ย. 69 | 9.25 | 9.40 | +0.35 | +3.87% | 9.45 | 8.95 | 22,760,000 | 33.61 | — | — |
| 12 มิ.ย. 69 | 9.20 | 9.05 | 0.00 | 0.00% | 9.25 | 8.85 | 12,030,000 | 32.36 | — | — |
| 11 มิ.ย. 69 | 8.45 | 9.05 | +0.60 | +7.10% | 9.10 | 8.45 | 15,300,000 | 32.36 | — | — |
| 10 มิ.ย. 69 | 8.60 | 8.45 | -0.25 | -2.87% | 8.80 | 8.35 | 10,600,000 | 30.22 | — | — |
| 09 มิ.ย. 69 | 9.00 | 8.70 | -0.10 | -1.14% | 9.00 | 8.60 | 11,150,000 | 31.11 | — | — |
| 08 มิ.ย. 69 | 8.95 | 8.80 | -0.30 | -3.30% | 9.25 | 8.70 | 16,820,000 | 31.47 | — | — |
| 05 มิ.ย. 69 | 9.45 | 9.10 | -0.40 | -4.21% | 9.50 | 8.85 | 22,010,000 | 32.54 | — | — |
| 04 มิ.ย. 69 | 8.50 | 9.50 | +1.70 | +21.79% | 9.65 | 8.50 | 64,150,000 | 33.97 | — | — |
| 02 มิ.ย. 69 | 7.15 | 7.80 | +0.70 | +9.86% | 8.15 | 7.05 | 22,310,000 | 27.89 | — | — |
| 29 พ.ค. 69 | 7.20 | 7.10 | -0.05 | -0.70% | 7.50 | 6.85 | 18,640,000 | 25.39 | — | — |
| 28 พ.ค. 69 | 7.25 | 7.15 | -0.05 | -0.69% | 7.45 | 7.15 | 5,410,000 | 25.57 | — | — |
| 27 พ.ค. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.45 | 7.10 | 7,350,000 | 25.75 | — | — |
| 26 พ.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.45 | 7.10 | 7,720,000 | 25.75 | — | — |
| 25 พ.ค. 69 | 7.30 | 7.25 | +0.10 | +1.40% | 7.45 | 7.15 | 9,610,000 | 25.93 | — | — |
| 22 พ.ค. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.20 | 6.95 | 6,130,000 | 25.57 | — | — |
| 21 พ.ค. 69 | 7.35 | 7.10 | -0.20 | -2.74% | 7.40 | 7.05 | 6,370,000 | 25.39 | — | — |
| 20 พ.ค. 69 | 7.50 | 7.30 | -0.10 | -1.35% | 7.55 | 7.05 | 10,790,000 | 26.10 | — | — |
| 19 พ.ค. 69 | 6.85 | 7.40 | +0.55 | +8.03% | 7.60 | 6.85 | 15,860,000 | 26.46 | — | — |
| 18 พ.ค. 69 | 6.65 | 6.85 | +0.25 | +3.79% | 6.95 | 6.55 | 11,530,000 | 24.50 | — | — |
| 15 พ.ค. 69 | 6.05 | 6.60 | +0.95 | +16.81% | 6.80 | 6.00 | 29,660,000 | 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 | — | — | — |