บริษัท เอสไอเอส ดิสทริบิวชั่น (ประเทศไทย) จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
21.60
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.30
/
สูงสุด
24.60
18.30
24.60
ราคาปัจจุบัน 21.60 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SIS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 21.50 | 21.60 | 0.00 | 0.00% | 21.80 | 21.50 | 279,900 | 8.11 | 5.65 | — |
| 19 มิ.ย. 69 | 21.50 | 21.60 | 0.00 | 0.00% | 21.60 | 21.40 | 260,100 | 8.11 | 5.65 | — |
| 18 มิ.ย. 69 | 21.50 | 21.60 | +0.10 | +0.47% | 21.80 | 21.40 | 394,600 | 8.11 | 5.65 | — |
| 17 มิ.ย. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.60 | 21.30 | 469,900 | 8.07 | 5.67 | — |
| 16 มิ.ย. 69 | 21.20 | 21.50 | +0.30 | +1.42% | 21.50 | 21.20 | 450,000 | 8.07 | 5.67 | — |
| 15 มิ.ย. 69 | 21.50 | 21.20 | -0.10 | -0.47% | 21.50 | 21.00 | 490,000 | 7.96 | 5.75 | — |
| 12 มิ.ย. 69 | 20.80 | 21.30 | +0.60 | +2.90% | 21.30 | 20.70 | 520,000 | 8.00 | 5.73 | — |
| 11 มิ.ย. 69 | 20.70 | 20.70 | 0.00 | 0.00% | 21.20 | 20.60 | 690,000 | 7.77 | 5.89 | — |
| 10 มิ.ย. 69 | 21.10 | 20.70 | -0.40 | -1.90% | 21.20 | 20.70 | 820,000 | 7.77 | 5.89 | — |
| 09 มิ.ย. 69 | 21.50 | 21.10 | -0.40 | -1.86% | 21.70 | 21.00 | 810,000 | 7.92 | 5.78 | — |
| 08 มิ.ย. 69 | 21.90 | 21.50 | -0.50 | -2.27% | 22.10 | 21.50 | 540,000 | 8.07 | 5.67 | — |
| 05 มิ.ย. 69 | 21.70 | 22.00 | +0.30 | +1.38% | 22.40 | 21.70 | 710,000 | 8.26 | 5.55 | — |
| 04 มิ.ย. 69 | 22.10 | 21.70 | -0.20 | -0.91% | 22.10 | 21.70 | 660,000 | 8.15 | 5.62 | — |
| 02 มิ.ย. 69 | 21.70 | 21.90 | +0.50 | +2.34% | 22.20 | 21.70 | 1,310,000 | 8.22 | 5.57 | — |
| 29 พ.ค. 69 | 21.70 | 21.40 | -0.20 | -0.93% | 21.80 | 21.30 | 790,000 | 8.04 | 5.70 | — |
| 28 พ.ค. 69 | 21.90 | 21.60 | -0.30 | -1.37% | 22.10 | 21.60 | 580,000 | 8.11 | 5.65 | — |
| 27 พ.ค. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 22.40 | 21.70 | 1,000,000 | 8.22 | 5.57 | — |
| 26 พ.ค. 69 | 21.70 | 21.80 | +0.10 | +0.46% | 22.30 | 21.40 | 1,030,000 | 8.19 | 5.60 | — |
| 25 พ.ค. 69 | 21.50 | 21.70 | +0.30 | +1.40% | 22.10 | 21.50 | 820,000 | 8.15 | 5.62 | — |
| 22 พ.ค. 69 | 21.40 | 21.40 | 0.00 | 0.00% | 21.40 | 21.10 | 370,000 | 8.04 | 5.70 | — |
| 21 พ.ค. 69 | 21.20 | 21.40 | +0.30 | +1.42% | 21.40 | 20.90 | 710,000 | 8.04 | 5.70 | — |
| 20 พ.ค. 69 | 21.10 | 21.10 | -0.10 | -0.47% | 21.20 | 20.90 | 340,000 | 7.92 | 5.78 | — |
| 19 พ.ค. 69 | 21.00 | 21.20 | +0.20 | +0.95% | 21.20 | 20.40 | 2,070,000 | 7.96 | 5.75 | — |
| 18 พ.ค. 69 | 22.20 | 21.00 | -2.00 | -8.70% | 22.20 | 20.70 | 5,310,000 | 7.89 | 5.81 | — |
| 15 พ.ค. 69 | 23.20 | 23.00 | 0.00 | 0.00% | 23.20 | 22.90 | 310,000 | 9.19 | 5.30 | — |
| 14 พ.ค. 69 | 23.10 | 23.00 | -0.10 | -0.43% | 23.30 | 22.70 | 367,600 | 9.19 | 5.30 | — |
| 13 พ.ค. 69 | 23.30 | 23.10 | -0.10 | -0.43% | 23.60 | 22.90 | 303,400 | 9.23 | 5.28 | — |
| 12 พ.ค. 69 | 23.90 | 23.20 | -0.60 | -2.52% | 23.90 | 23.20 | 414,400 | 9.27 | 5.26 | — |
| 11 พ.ค. 69 | 23.80 | 23.80 | 0.00 | 0.00% | 24.00 | 23.50 | 346,100 | 9.51 | 5.13 | — |
| 08 พ.ค. 69 | 24.10 | 23.80 | -0.10 | -0.42% | 24.20 | 23.60 | 483,800 | 9.51 | 5.13 | — |
| 07 พ.ค. 69 | 23.90 | 23.90 | 0.00 | 0.00% | 24.00 | 23.70 | 171,500 | 9.55 | 5.10 | — |
| 06 พ.ค. 69 | 24.40 | 23.90 | -0.20 | -0.83% | 24.40 | 23.70 | 699,600 | 9.55 | 5.10 | — |
| 05 พ.ค. 69 | 23.40 | 24.10 | +1.00 | +4.33% | 24.20 | 23.10 | 1,428,100 | 9.63 | 5.06 | — |
| 30 เม.ย. 69 | 23.10 | 23.10 | +0.10 | +0.43% | 23.10 | 22.70 | 260,500 | 9.23 | 5.28 | — |
| 29 เม.ย. 69 | 23.00 | 23.00 | +0.10 | +0.44% | 23.20 | 22.90 | 275,700 | 9.19 | 5.30 | — |
| 28 เม.ย. 69 | 22.70 | 22.90 | +0.20 | +0.88% | 23.00 | 22.50 | 348,800 | 9.15 | 5.33 | — |
| 27 เม.ย. 69 | 22.00 | 22.70 | +0.70 | +3.18% | 22.70 | 21.90 | 429,800 | 9.07 | 5.37 | — |
| 24 เม.ย. 69 | 22.10 | 22.00 | +0.10 | +0.46% | 22.10 | 21.70 | 120,200 | 8.79 | 5.55 | — |
| 23 เม.ย. 69 | 22.10 | 21.90 | -0.20 | -0.90% | 22.10 | 21.50 | 292,900 | 8.75 | 5.57 | — |
| 22 เม.ย. 69 | 22.40 | 22.10 | -0.10 | -0.45% | 22.40 | 22.00 | 236,000 | 8.83 | 5.52 | — |
| 21 เม.ย. 69 | 22.30 | 22.20 | +0.10 | +0.45% | 22.30 | 22.10 | 138,100 | 8.87 | 5.50 | — |
| 20 เม.ย. 69 | 22.40 | 22.10 | -0.30 | -1.34% | 22.50 | 21.90 | 520,500 | 8.83 | 5.52 | — |
| 17 เม.ย. 69 | 22.60 | 22.40 | -0.20 | -0.88% | 22.70 | 22.20 | 231,500 | 8.95 | 5.45 | — |
| 10 เม.ย. 69 | 22.70 | 22.70 | +0.10 | +0.44% | 22.90 | 22.40 | 453,800 | 9.07 | 5.37 | — |
| 09 เม.ย. 69 | 22.80 | 22.60 | -0.20 | -0.88% | 22.90 | 22.50 | 334,500 | 9.03 | 5.40 | — |
| 08 เม.ย. 69 | 22.80 | 22.80 | +0.30 | +1.33% | 22.80 | 22.50 | 335,900 | 9.11 | 5.35 | — |
| 07 เม.ย. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.50 | 22.10 | 267,800 | 8.99 | 5.42 | — |
| 03 เม.ย. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.80 | 22.40 | 501,400 | 8.99 | 5.42 | — |
| 02 เม.ย. 69 | 22.00 | 22.60 | +0.60 | +2.73% | 22.90 | 21.90 | 850,300 | 9.03 | 5.40 | — |
| 01 เม.ย. 69 | 22.40 | 22.00 | 0.00 | 0.00% | 22.50 | 22.00 | 682,300 | 8.79 | 5.55 | — |
| 31 มี.ค. 69 | 22.10 | 22.00 | +0.10 | +0.46% | 22.10 | 21.60 | 413,200 | 8.79 | 5.55 | — |
| 30 มี.ค. 69 | 21.30 | 21.90 | +0.50 | +2.34% | 21.90 | 21.20 | 459,800 | 8.75 | 5.57 | — |
| 27 มี.ค. 69 | 21.30 | 21.40 | 0.00 | 0.00% | 21.90 | 21.10 | 547,900 | 8.55 | 5.70 | — |
| 26 มี.ค. 69 | 21.70 | 21.40 | -0.50 | -2.28% | 21.80 | 21.30 | 810,600 | 8.55 | 5.70 | — |
| 25 มี.ค. 69 | 21.90 | 21.90 | +0.20 | +0.92% | 22.10 | 21.70 | 416,500 | 8.75 | 5.57 | — |
| 24 มี.ค. 69 | 20.90 | 21.70 | +1.10 | +5.34% | 21.70 | 20.80 | 1,081,500 | 8.67 | 5.62 | — |
| 23 มี.ค. 69 | 21.10 | 20.60 | -0.70 | -3.29% | 21.20 | 20.50 | 881,500 | 8.23 | 5.92 | — |
| 20 มี.ค. 69 | 20.00 | 21.30 | +1.60 | +8.12% | 21.40 | 20.00 | 2,085,900 | 8.51 | 5.73 | — |
| 19 มี.ค. 69 | 20.60 | 19.70 | -1.00 | -4.83% | 20.70 | 19.60 | 1,725,400 | 7.87 | 6.19 | — |
| 18 มี.ค. 69 | 21.20 | 20.70 | -0.50 | -2.36% | 21.50 | 20.70 | 657,500 | 8.27 | 5.89 | — |
| 17 มี.ค. 69 | 21.00 | 21.20 | +0.50 | +2.42% | 21.50 | 20.80 | 793,200 | 8.47 | 5.75 | — |
| 16 มี.ค. 69 | 21.20 | 20.70 | -0.60 | -2.82% | 21.20 | 20.60 | 613,200 | 8.51 | 5.73 | — |
| 13 มี.ค. 69 | 21.60 | 21.30 | -0.30 | -1.39% | 21.60 | 20.90 | 404,900 | 8.51 | 5.73 | — |
| 12 มี.ค. 69 | 21.20 | 21.60 | +0.40 | +1.89% | 21.60 | 21.00 | 357,900 | 8.63 | 5.65 | — |
| 11 มี.ค. 69 | 21.10 | 21.20 | +0.20 | +0.95% | 21.60 | 21.00 | 481,400 | 8.47 | 5.75 | — |
| 10 มี.ค. 69 | 21.40 | 21.00 | 0.00 | 0.00% | 21.40 | 20.70 | 487,900 | 8.39 | 5.81 | — |
| 09 มี.ค. 69 | 20.60 | 21.00 | -0.50 | -2.33% | 21.10 | 20.50 | 758,300 | 8.39 | 5.81 | — |
| 06 มี.ค. 69 | 20.80 | 21.50 | -0.60 | -2.71% | 21.50 | 20.70 | 1,358,400 | 8.59 | 5.67 | — |
| 05 มี.ค. 69 | 22.80 | 22.10 | 0.00 | 0.00% | 22.80 | 21.80 | 2,024,600 | 8.83 | 5.52 | — |
| 04 มี.ค. 69 | 22.20 | 22.10 | -0.70 | -3.07% | 22.30 | 21.50 | 1,462,000 | 8.83 | 5.52 | — |
| 02 มี.ค. 69 | 22.90 | 22.80 | -0.90 | -3.80% | 23.40 | 22.80 | 1,515,200 | 9.11 | 5.35 | — |
| 27 ก.พ. 69 | 24.00 | 23.70 | -0.30 | -1.25% | 24.30 | 23.70 | 718,700 | 9.47 | 5.15 | — |
| 26 ก.พ. 69 | 23.80 | 24.00 | +0.30 | +1.27% | 24.00 | 23.50 | 664,000 | 9.59 | 5.08 | — |
| 25 ก.พ. 69 | 24.60 | 23.70 | -0.70 | -2.87% | 24.60 | 23.30 | 1,876,900 | 9.47 | 5.15 | — |
| 24 ก.พ. 69 | 23.50 | 24.40 | +1.60 | +7.02% | 24.40 | 23.50 | 2,984,000 | 9.75 | 5.00 | — |
| 23 ก.พ. 69 | 22.70 | 22.80 | +0.20 | +0.88% | 23.20 | 22.30 | 701,500 | 9.46 | 4.91 | — |
| 20 ก.พ. 69 | 23.40 | 22.60 | -0.80 | -3.42% | 23.40 | 22.30 | 1,665,600 | 9.38 | 4.96 | — |
| 19 ก.พ. 69 | 22.20 | 23.40 | +1.20 | +5.41% | 23.40 | 22.20 | 1,403,800 | 9.71 | 4.79 | — |
| 18 ก.พ. 69 | 22.00 | 22.20 | +0.20 | +0.91% | 22.20 | 21.90 | 596,700 | 9.21 | 5.05 | — |
| 17 ก.พ. 69 | 21.80 | 22.00 | +0.10 | +0.46% | 22.00 | 21.60 | 721,700 | 9.13 | 5.09 | — |
| 16 ก.พ. 69 | 21.70 | 21.90 | +0.50 | +2.34% | 22.00 | 21.40 | 903,800 | 9.09 | 5.11 | — |
| 13 ก.พ. 69 | 20.90 | 21.40 | +0.50 | +2.39% | 21.40 | 20.70 | 966,600 | 8.88 | 5.23 | — |
| 12 ก.พ. 69 | 20.60 | 20.90 | +0.40 | +1.95% | 20.90 | 20.30 | 591,700 | 8.67 | 5.36 | — |
| 11 ก.พ. 69 | 20.50 | 20.50 | 0.00 | 0.00% | 20.70 | 20.40 | 441,100 | 8.51 | 5.46 | — |
| 10 ก.พ. 69 | 20.50 | 20.50 | -0.10 | -0.49% | 20.50 | 20.20 | 753,400 | 8.51 | 5.46 | — |
| 09 ก.พ. 69 | 20.40 | 20.60 | +0.20 | +0.98% | 20.60 | 20.30 | 593,000 | 8.55 | 5.44 | — |
| 06 ก.พ. 69 | 20.10 | 20.40 | 0.00 | 0.00% | 20.40 | 20.00 | 209,300 | 8.47 | 5.49 | — |
| 05 ก.พ. 69 | 20.40 | 20.40 | 0.00 | 0.00% | 20.40 | 20.20 | 135,900 | 8.47 | 5.49 | — |
| 04 ก.พ. 69 | 20.50 | 20.40 | -0.10 | -0.49% | 20.50 | 20.30 | 62,700 | 8.47 | 5.49 | — |
| 03 ก.พ. 69 | 20.00 | 20.50 | +0.40 | +1.99% | 20.60 | 20.00 | 617,600 | 8.51 | 5.46 | — |
| 02 ก.พ. 69 | 20.20 | 20.10 | -0.10 | -0.50% | 20.40 | 19.90 | 571,000 | 8.34 | 5.57 | — |
| 30 ม.ค. 69 | 20.00 | 20.20 | +0.10 | +0.50% | 20.20 | 20.00 | 175,500 | 8.38 | 5.54 | — |
| 29 ม.ค. 69 | 20.20 | 20.10 | 0.00 | 0.00% | 20.20 | 20.00 | 93,000 | 8.34 | 5.57 | — |
| 28 ม.ค. 69 | 20.20 | 20.10 | -0.10 | -0.50% | 20.20 | 19.90 | 220,900 | 8.34 | 5.57 | — |
| 27 ม.ค. 69 | 20.10 | 20.20 | +0.20 | +1.00% | 20.20 | 20.00 | 190,800 | 8.38 | 5.54 | — |
| 26 ม.ค. 69 | 20.00 | 20.00 | -0.10 | -0.50% | 20.10 | 19.80 | 215,800 | 8.30 | 5.60 | — |
| 23 ม.ค. 69 | 19.50 | 20.10 | +0.70 | +3.61% | 20.10 | 19.30 | 586,500 | 8.34 | 5.57 | — |
| 22 ม.ค. 69 | 19.60 | 19.40 | -0.20 | -1.02% | 19.80 | 19.30 | 254,100 | 8.05 | 5.77 | — |
| 21 ม.ค. 69 | 19.80 | 19.60 | -0.20 | -1.01% | 19.90 | 19.50 | 284,100 | 8.13 | 5.71 | — |
| 20 ม.ค. 69 | 19.80 | 19.80 | 0.00 | 0.00% | 20.00 | 19.70 | 189,000 | 8.22 | 5.66 | — |
| 19 ม.ค. 69 | 19.40 | 19.80 | +0.30 | +1.54% | 19.90 | 19.40 | 127,700 | 8.22 | 5.66 | — |
| 16 ม.ค. 69 | 19.50 | 19.50 | 0.00 | 0.00% | 19.60 | 19.30 | 312,200 | 8.09 | 5.74 | — |
| 15 ม.ค. 69 | 18.90 | 19.50 | +0.50 | +2.63% | 19.50 | 18.90 | 553,200 | 8.09 | 5.74 | — |
| 14 ม.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.30 | 18.90 | 339,600 | 7.89 | 5.89 | — |
| 13 ม.ค. 69 | 19.70 | 19.00 | -0.60 | -3.06% | 19.90 | 18.80 | 709,100 | 7.89 | 5.89 | — |
| 12 ม.ค. 69 | 20.40 | 19.60 | -0.90 | -4.39% | 20.50 | 19.40 | 621,500 | 8.13 | 5.71 | — |
| 09 ม.ค. 69 | 20.50 | 20.50 | -0.10 | -0.49% | 20.70 | 20.20 | 232,000 | 8.51 | 5.46 | — |
| 08 ม.ค. 69 | 20.60 | 20.60 | -0.10 | -0.48% | 20.90 | 20.50 | 86,700 | 8.55 | 5.44 | — |
| 07 ม.ค. 69 | 20.80 | 20.70 | -0.10 | -0.48% | 20.80 | 20.50 | 286,700 | 8.59 | 5.41 | — |
| 06 ม.ค. 69 | 20.90 | 20.80 | -0.20 | -0.95% | 21.20 | 20.80 | 679,600 | 8.63 | 5.38 | — |
| 05 ม.ค. 69 | 20.40 | 21.00 | +0.60 | +2.94% | 21.10 | 20.40 | 820,600 | 8.72 | 5.33 | — |
| 30 ธ.ค. 68 | 20.60 | 20.40 | -0.20 | -0.97% | 20.60 | 20.10 | 167,500 | 8.47 | 5.49 | — |
| 29 ธ.ค. 68 | 20.30 | 20.60 | +0.20 | +0.98% | 20.60 | 20.30 | 121,200 | 8.55 | 5.44 | — |
| 26 ธ.ค. 68 | 20.60 | 20.40 | -0.10 | -0.49% | 20.70 | 20.30 | 71,100 | 8.47 | 5.49 | — |
| 25 ธ.ค. 68 | 20.60 | 20.50 | -0.10 | -0.49% | 20.70 | 20.40 | 55,400 | 8.51 | 5.46 | — |
| 24 ธ.ค. 68 | 20.60 | 20.60 | -0.10 | -0.48% | 20.70 | 20.40 | 155,500 | 8.55 | 5.44 | — |
| 23 ธ.ค. 68 | 19.90 | 20.70 | +0.80 | +4.02% | 20.70 | 19.80 | 385,600 | 8.59 | 5.41 | — |
| 22 ธ.ค. 68 | 19.90 | 19.90 | +0.20 | +1.02% | 20.00 | 19.70 | 121,200 | 8.26 | 5.63 | — |
| 19 ธ.ค. 68 | 20.00 | 19.70 | -0.10 | -0.51% | 20.00 | 19.60 | 112,400 | 8.18 | 5.69 | — |
| 18 ธ.ค. 68 | 20.00 | 19.80 | -0.10 | -0.50% | 20.00 | 19.60 | 163,700 | 8.22 | 5.66 | — |
| 17 ธ.ค. 68 | 19.60 | 19.90 | +0.30 | +1.53% | 20.00 | 19.60 | 502,000 | 8.26 | 5.63 | — |
| 16 ธ.ค. 68 | 19.50 | 19.60 | +0.20 | +1.03% | 19.60 | 19.40 | 101,800 | 8.13 | 5.71 | — |
| 15 ธ.ค. 68 | 19.40 | 19.40 | 0.00 | 0.00% | 19.60 | 19.20 | 243,700 | 8.05 | 5.77 | — |
| 12 ธ.ค. 68 | 19.30 | 19.40 | 0.00 | 0.00% | 19.40 | 19.20 | 117,800 | 8.05 | 5.77 | — |
| 11 ธ.ค. 68 | 19.50 | 19.40 | +0.10 | +0.52% | 19.50 | 19.10 | 122,200 | 8.05 | 5.77 | — |
| 09 ธ.ค. 68 | 19.40 | 19.30 | -0.10 | -0.52% | 19.60 | 19.20 | 205,900 | 8.01 | 5.80 | — |
| 08 ธ.ค. 68 | 19.90 | 19.40 | -0.60 | -3.00% | 19.90 | 19.30 | 418,000 | 8.05 | 5.77 | — |
| 04 ธ.ค. 68 | 20.00 | 20.00 | 0.00 | 0.00% | 20.10 | 19.70 | 148,100 | 8.30 | 5.60 | — |
| 03 ธ.ค. 68 | 20.00 | 20.00 | -0.10 | -0.50% | 20.10 | 19.80 | 144,800 | 8.30 | 5.60 | — |
| 02 ธ.ค. 68 | 20.40 | 20.10 | +0.20 | +1.01% | 20.40 | 20.00 | 332,900 | 8.34 | 5.57 | — |
| 01 ธ.ค. 68 | 19.80 | 19.90 | +0.20 | +1.02% | 20.30 | 19.80 | 627,700 | 8.26 | 5.63 | — |
| 28 พ.ย. 68 | 19.60 | 19.70 | 0.00 | 0.00% | 19.70 | 19.50 | 181,200 | 8.18 | 5.69 | — |
| 27 พ.ย. 68 | 19.70 | 19.70 | 0.00 | 0.00% | 19.80 | 19.50 | 108,800 | 8.18 | 5.69 | — |
| 26 พ.ย. 68 | 19.80 | 19.70 | -0.10 | -0.51% | 19.80 | 19.50 | 178,800 | 8.18 | 5.69 | — |
| 25 พ.ย. 68 | 19.20 | 19.80 | +0.70 | +3.66% | 19.80 | 19.20 | 235,600 | 8.22 | 5.66 | — |
| 24 พ.ย. 68 | 19.10 | 19.10 | +0.20 | +1.06% | 19.30 | 19.00 | 179,000 | 7.93 | 5.86 | — |
| 21 พ.ย. 68 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.70 | 165,700 | 7.84 | 5.93 | — |
| 20 พ.ย. 68 | 18.70 | 19.00 | +0.30 | +1.60% | 19.20 | 18.70 | 162,500 | 7.89 | 5.89 | — |
| 19 พ.ย. 68 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.60 | 463,300 | 7.76 | 5.99 | — |
| 18 พ.ย. 68 | 19.60 | 18.90 | -0.60 | -3.08% | 19.70 | 18.70 | 573,900 | 7.84 | 5.93 | — |
| 17 พ.ย. 68 | 20.00 | 19.50 | -0.50 | -2.50% | 20.10 | 19.40 | 346,900 | 8.09 | 5.74 | — |
| 14 พ.ย. 68 | 20.20 | 20.00 | -0.10 | -0.50% | 20.20 | 19.30 | 328,800 | 8.30 | 5.60 | — |
| 13 พ.ย. 68 | 20.00 | 20.10 | +0.20 | +1.01% | 20.30 | 19.70 | 317,100 | 8.34 | 5.57 | — |
| 12 พ.ย. 68 | 20.00 | 19.90 | +1.00 | +5.29% | 20.70 | 19.60 | 2,574,000 | 8.26 | 5.63 | — |
| 11 พ.ย. 68 | 18.90 | 18.90 | -0.10 | -0.53% | 19.00 | 18.80 | 138,300 | 8.89 | 5.93 | — |
| 10 พ.ย. 68 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 18.90 | 200,400 | 8.94 | 5.89 | — |
| 07 พ.ย. 68 | 19.30 | 19.10 | -0.10 | -0.52% | 19.40 | 18.80 | 288,300 | 8.99 | 5.86 | — |
| 06 พ.ย. 68 | 19.20 | 19.20 | 0.00 | 0.00% | 19.30 | 19.10 | 131,600 | 9.03 | 5.83 | — |
| 05 พ.ย. 68 | 19.00 | 19.20 | +0.20 | +1.05% | 19.30 | 18.90 | 163,100 | 9.03 | 5.83 | — |
| 04 พ.ย. 68 | 19.20 | 19.00 | 0.00 | 0.00% | 19.30 | 18.80 | 391,500 | 8.94 | 5.89 | — |
| 03 พ.ย. 68 | 18.90 | 19.00 | +0.50 | +2.70% | 19.20 | 18.80 | 336,100 | 8.94 | 5.89 | — |
| 31 ต.ค. 68 | 19.00 | 18.50 | -0.50 | -2.63% | 19.00 | 18.30 | 743,900 | 8.70 | 6.05 | — |
| 30 ต.ค. 68 | 19.20 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 482,600 | 8.94 | 5.89 | — |
| 29 ต.ค. 68 | 19.20 | 19.10 | -0.10 | -0.52% | 19.20 | 19.00 | 148,600 | 8.99 | 5.86 | — |
| 28 ต.ค. 68 | 19.20 | 19.20 | -0.10 | -0.52% | 19.40 | 19.00 | 265,500 | 9.03 | 5.83 | — |
| 27 ต.ค. 68 | 19.20 | 19.30 | +0.10 | +0.52% | 19.40 | 19.10 | 185,800 | 9.08 | 5.80 | — |
| 24 ต.ค. 68 | 19.20 | 19.20 | 0.00 | 0.00% | 19.40 | 19.10 | 380,900 | 9.03 | 5.83 | — |
| 22 ต.ค. 68 | 19.40 | 19.20 | -0.20 | -1.03% | 19.60 | 19.10 | 367,000 | 9.03 | 5.83 | — |
| 21 ต.ค. 68 | 19.30 | 19.40 | 0.00 | 0.00% | 19.60 | 19.30 | 153,000 | 9.13 | 5.77 | — |
| 20 ต.ค. 68 | 19.30 | 19.40 | +0.30 | +1.57% | 19.50 | 18.80 | 211,200 | 9.13 | 5.77 | — |
| 17 ต.ค. 68 | 19.40 | 19.10 | -0.10 | -0.52% | 19.50 | 18.70 | 561,900 | 8.99 | 5.86 | — |
| 16 ต.ค. 68 | 19.90 | 19.20 | -0.60 | -3.03% | 19.90 | 19.10 | 535,800 | 9.03 | 5.83 | — |
| 15 ต.ค. 68 | 20.00 | 19.80 | 0.00 | 0.00% | 20.00 | 19.70 | 217,000 | 9.32 | 5.66 | — |
| 14 ต.ค. 68 | 20.40 | 19.80 | -0.70 | -3.41% | 20.40 | 19.70 | 663,600 | 9.32 | 5.66 | — |
| 10 ต.ค. 68 | 20.50 | 20.50 | 0.00 | 0.00% | 20.60 | 20.40 | 141,700 | 9.65 | 5.46 | — |
| 09 ต.ค. 68 | 20.70 | 20.50 | 0.00 | 0.00% | 20.80 | 20.50 | 134,600 | 9.65 | 5.46 | — |
| 08 ต.ค. 68 | 20.70 | 20.50 | -0.10 | -0.49% | 20.70 | 20.40 | 91,300 | 9.65 | 5.46 | — |
| 07 ต.ค. 68 | 20.40 | 20.60 | +0.10 | +0.49% | 20.80 | 20.40 | 98,000 | 9.69 | 5.44 | — |
| 06 ต.ค. 68 | 20.40 | 20.50 | +0.20 | +0.99% | 20.60 | 20.30 | 222,500 | 9.65 | 5.46 | — |
| 03 ต.ค. 68 | 20.60 | 20.30 | -0.20 | -0.98% | 20.80 | 20.30 | 319,500 | 9.55 | 5.52 | — |
| 02 ต.ค. 68 | 20.50 | 20.50 | +0.10 | +0.49% | 20.70 | 20.30 | 655,100 | 9.65 | 5.46 | — |
| 01 ต.ค. 68 | 20.70 | 20.40 | -0.10 | -0.49% | 20.90 | 20.20 | 470,900 | 9.60 | 5.49 | — |
| 30 ก.ย. 68 | 20.70 | 20.50 | -0.20 | -0.97% | 20.80 | 20.50 | 147,400 | 9.65 | 5.46 | — |
| 29 ก.ย. 68 | 21.20 | 20.70 | -0.40 | -1.90% | 21.20 | 20.60 | 322,700 | 9.74 | 5.41 | — |
| 26 ก.ย. 68 | 20.90 | 21.10 | +0.30 | +1.44% | 21.20 | 20.90 | 290,100 | 9.93 | 5.31 | — |
| 25 ก.ย. 68 | 20.70 | 20.80 | +0.20 | +0.97% | 20.80 | 20.70 | 67,500 | 9.79 | 5.38 | — |
| 24 ก.ย. 68 | 20.40 | 20.60 | +0.20 | +0.98% | 20.70 | 20.30 | 198,800 | 9.69 | 5.44 | — |
| 23 ก.ย. 68 | 20.50 | 20.40 | 0.00 | 0.00% | 20.60 | 20.30 | 137,800 | 9.60 | 5.49 | — |
| 22 ก.ย. 68 | 20.50 | 20.40 | -0.10 | -0.49% | 20.90 | 20.10 | 1,076,500 | 9.60 | 5.49 | — |
| 19 ก.ย. 68 | 20.90 | 20.50 | -0.40 | -1.91% | 21.00 | 20.50 | 676,400 | 9.65 | 5.46 | — |
| 18 ก.ย. 68 | 21.40 | 20.90 | -0.50 | -2.34% | 21.40 | 20.80 | 450,300 | 9.83 | 5.36 | — |
| 17 ก.ย. 68 | 21.50 | 21.40 | 0.00 | 0.00% | 21.50 | 21.10 | 295,800 | 10.07 | 5.23 | — |
| 16 ก.ย. 68 | 21.10 | 21.40 | +0.20 | +0.94% | 21.50 | 21.10 | 514,400 | 10.07 | 5.23 | — |
| 15 ก.ย. 68 | 21.10 | 21.20 | +0.10 | +0.47% | 21.30 | 20.90 | 296,100 | 9.98 | 5.28 | — |
| 12 ก.ย. 68 | 21.60 | 21.10 | -0.50 | -2.31% | 21.70 | 21.10 | 374,800 | 9.93 | 5.31 | — |
| 11 ก.ย. 68 | 21.80 | 21.60 | -0.20 | -0.92% | 21.80 | 21.50 | 152,100 | 10.16 | 5.19 | — |
| 10 ก.ย. 68 | 22.20 | 21.80 | -0.30 | -1.36% | 22.20 | 21.70 | 174,200 | 10.26 | 5.14 | — |
| 09 ก.ย. 68 | 22.00 | 22.10 | 0.00 | 0.00% | 22.20 | 21.80 | 83,500 | 10.40 | 5.07 | — |
| 08 ก.ย. 68 | 22.00 | 22.10 | +0.30 | +1.38% | 22.20 | 21.70 | 253,200 | 10.40 | 5.07 | — |
| 05 ก.ย. 68 | 21.60 | 21.80 | +0.20 | +0.93% | 21.90 | 21.50 | 136,100 | 10.26 | 5.14 | — |
| 04 ก.ย. 68 | 21.60 | 21.60 | 0.00 | 0.00% | 21.70 | 21.40 | 132,400 | 10.16 | 5.19 | — |
| 03 ก.ย. 68 | 21.50 | 21.60 | +0.10 | +0.47% | 21.70 | 21.30 | 84,900 | 10.16 | 5.19 | — |
| 02 ก.ย. 68 | 21.40 | 21.50 | +0.10 | +0.47% | 21.70 | 21.30 | 250,600 | 10.12 | 5.21 | — |
| 01 ก.ย. 68 | 21.30 | 21.40 | +0.30 | +1.42% | 21.70 | 21.20 | 214,500 | 10.07 | 5.23 | — |
| 29 ส.ค. 68 | 21.30 | 21.10 | -0.10 | -0.47% | 21.30 | 20.80 | 190,800 | 9.93 | 5.31 | — |
| 28 ส.ค. 68 | 21.10 | 21.20 | +0.10 | +0.47% | 21.30 | 20.80 | 160,600 | 9.98 | 5.28 | — |
| 27 ส.ค. 68 | 21.70 | 21.10 | -0.40 | -1.86% | 21.70 | 21.10 | 256,600 | 9.93 | 5.31 | — |