บริษัท เอสไอเอสบี จำกัด (มหาชน)
SET · บริการเฉพาะกิจ
8.65
0.20 (2.26%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.75
/
สูงสุด
13.80
8.75
13.80
ราคาปัจจุบัน 8.65 ·
อยู่ที่ -2% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SISB
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.85 | 8.75 | 358,400 | 9.08 | 5.76 | — |
| 28 ก.ย. 69 | 8.80 | 8.85 | 0.00 | 0.00% | 8.85 | 8.75 | 654,600 | 9.08 | 5.76 | — |
| 25 ก.ย. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 1,417,500 | 9.08 | 5.76 | — |
| 24 ก.ย. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 1,104,600 | 9.03 | 5.80 | — |
| 23 ก.ย. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.85 | 1,629,200 | 9.13 | 5.73 | — |
| 22 ก.ย. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 9.05 | 8.90 | 1,510,500 | 9.18 | 5.70 | — |
| 21 ก.ย. 69 | 9.05 | 8.95 | -0.10 | -1.10% | 9.10 | 8.90 | 2,186,600 | 9.18 | 5.70 | — |
| 18 ก.ย. 69 | 9.15 | 9.05 | -0.10 | -1.09% | 9.15 | 8.95 | 1,802,200 | 9.28 | 5.64 | — |
| 17 ก.ย. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.05 | 428,100 | 9.39 | 5.57 | — |
| 16 ก.ย. 69 | 9.10 | 9.10 | +0.05 | +0.55% | 9.10 | 9.05 | 798,600 | 9.33 | 5.60 | — |
| 15 ก.ย. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.15 | 9.05 | 749,700 | 9.28 | 5.64 | — |
| 14 ก.ย. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.10 | 9.00 | 526,700 | 9.28 | 5.64 | — |
| 11 ก.ย. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.10 | 9.05 | 355,900 | 9.33 | 5.60 | — |
| 10 ก.ย. 69 | 9.10 | 9.05 | 0.00 | 0.00% | 9.20 | 9.00 | 964,800 | 9.28 | 5.64 | — |
| 09 ก.ย. 69 | 9.15 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 487,500 | 9.28 | 5.64 | — |
| 08 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 553,500 | 9.33 | 5.60 | — |
| 07 ก.ย. 69 | 9.15 | 9.10 | -0.05 | -0.55% | 9.20 | 9.05 | 792,300 | 9.33 | 5.60 | — |
| 04 ก.ย. 69 | 9.00 | 9.15 | +0.15 | +1.67% | 9.15 | 9.00 | 1,028,100 | 9.39 | 5.57 | — |
| 03 ก.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.10 | 9.00 | 1,118,900 | 9.23 | 5.67 | — |
| 02 ก.ย. 69 | 9.15 | 9.00 | -0.15 | -1.64% | 9.20 | 8.95 | 5,984,600 | 9.23 | 5.67 | — |
| 01 ก.ย. 69 | 9.25 | 9.15 | -0.10 | -1.08% | 9.30 | 9.15 | 2,285,700 | 9.39 | 5.57 | — |
| 31 ส.ค. 69 | 9.40 | 9.25 | -0.15 | -1.60% | 9.40 | 9.25 | 2,982,300 | 9.49 | 5.51 | — |
| 28 ส.ค. 69 | 9.55 | 9.40 | -0.15 | -1.57% | 9.55 | 9.35 | 1,339,000 | 9.64 | 5.43 | — |
| 27 ส.ค. 69 | 9.50 | 9.55 | +0.05 | +0.53% | 9.65 | 9.45 | 2,602,100 | 9.80 | 5.34 | — |
| 26 ส.ค. 69 | 9.40 | 9.50 | +0.10 | +1.06% | 9.55 | 9.40 | 1,019,500 | 9.74 | 5.37 | — |
| 25 ส.ค. 69 | 9.40 | 9.40 | 0.00 | 0.00% | 9.45 | 9.35 | 884,400 | 9.64 | 5.43 | — |
| 24 ส.ค. 69 | 9.45 | 9.40 | -0.05 | -0.53% | 9.45 | 9.30 | 1,390,500 | 9.64 | 5.43 | — |
| 21 ส.ค. 69 | 9.50 | 9.45 | 0.00 | 0.00% | 9.50 | 9.35 | 1,304,200 | 9.69 | 5.40 | — |
| 20 ส.ค. 69 | 9.50 | 9.45 | 0.00 | 0.00% | 9.55 | 9.40 | 1,480,700 | 9.69 | 5.40 | — |
| 19 ส.ค. 69 | 9.40 | 9.45 | +0.10 | +1.07% | 9.50 | 9.30 | 2,052,000 | 9.69 | 5.40 | — |
| 18 ส.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.60 | 9.35 | 1,832,900 | 9.59 | 5.45 | — |
| 17 ส.ค. 69 | 9.20 | 9.35 | 0.00 | 0.00% | 9.40 | 9.15 | 4,620,600 | 9.59 | 5.45 | — |
| 14 ส.ค. 69 | 9.60 | 9.35 | -0.30 | -3.11% | 9.60 | 9.30 | 11,994,400 | 9.59 | 5.45 | — |
| 13 ส.ค. 69 | 9.70 | 9.65 | -0.05 | -0.52% | 9.75 | 9.65 | 1,794,200 | 9.65 | 5.28 | — |
| 11 ส.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.75 | 9.65 | 1,548,200 | 9.70 | 5.26 | — |
| 10 ส.ค. 69 | 9.75 | 9.70 | -0.05 | -0.51% | 9.80 | 9.65 | 1,747,200 | 9.70 | 5.26 | — |
| 07 ส.ค. 69 | 9.75 | 9.75 | +0.05 | +0.52% | 9.80 | 9.70 | 1,996,600 | 9.75 | 5.23 | — |
| 06 ส.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.80 | 9.65 | 4,122,300 | 9.70 | 5.26 | — |
| 05 ส.ค. 69 | 9.90 | 9.70 | -0.15 | -1.52% | 9.90 | 9.65 | 6,214,500 | 9.70 | 5.26 | — |
| 04 ส.ค. 69 | 10.00 | 9.85 | -0.15 | -1.50% | 10.10 | 9.80 | 7,456,400 | 9.85 | 5.18 | — |
| 03 ส.ค. 69 | 9.80 | 10.00 | +0.25 | +2.56% | 10.10 | 9.75 | 12,585,500 | 10.00 | 5.10 | — |
| 31 ก.ค. 69 | 9.60 | 9.75 | +0.15 | +1.56% | 9.85 | 9.60 | 9,393,400 | 9.75 | 5.23 | — |
| 30 ก.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.55 | 2,021,600 | 9.60 | 5.31 | — |
| 27 ก.ค. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.70 | 9.55 | 4,996,200 | 9.60 | 5.31 | — |
| 24 ก.ค. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.75 | 9.55 | 4,066,500 | 9.65 | 5.28 | — |
| 23 ก.ค. 69 | 9.75 | 9.65 | -0.05 | -0.52% | 9.75 | 9.60 | 4,358,400 | 9.65 | 5.28 | — |
| 22 ก.ค. 69 | 9.90 | 9.70 | -0.20 | -2.02% | 9.90 | 9.70 | 7,422,800 | 9.70 | 5.26 | — |
| 21 ก.ค. 69 | 10.10 | 9.90 | -0.10 | -1.00% | 10.10 | 9.85 | 9,414,200 | 9.90 | 5.15 | — |
| 20 ก.ค. 69 | 10.30 | 10.00 | -0.30 | -2.91% | 10.30 | 10.00 | 10,170,600 | 10.00 | 5.10 | — |
| 17 ก.ค. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.60 | 10.10 | 6,005,700 | 10.30 | 4.95 | — |
| 16 ก.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.90 | 10.40 | 5,573,700 | 10.50 | 4.86 | — |
| 15 ก.ค. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.80 | 10.50 | 4,117,900 | 10.50 | 4.86 | — |
| 14 ก.ค. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.80 | 10.40 | 3,393,500 | 10.60 | 4.81 | — |
| 13 ก.ค. 69 | 10.70 | 10.60 | -0.20 | -1.85% | 10.70 | 10.50 | 3,173,600 | 10.60 | 4.81 | — |
| 10 ก.ค. 69 | 10.50 | 10.80 | +0.30 | +2.86% | 10.80 | 10.30 | 6,831,200 | 10.80 | 4.72 | — |
| 09 ก.ค. 69 | 9.90 | 10.50 | +0.65 | +6.60% | 10.60 | 9.90 | 7,376,900 | 10.50 | 4.86 | — |
| 08 ก.ค. 69 | 10.10 | 9.85 | -0.25 | -2.48% | 10.20 | 9.85 | 4,958,000 | 9.85 | 5.18 | — |
| 07 ก.ค. 69 | 10.40 | 10.10 | -0.10 | -0.98% | 10.40 | 10.10 | 2,965,400 | 10.10 | 5.05 | — |
| 06 ก.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.00 | 5,069,900 | 10.20 | 5.00 | — |
| 03 ก.ค. 69 | 9.75 | 10.30 | +0.55 | +5.64% | 10.40 | 9.75 | 11,795,200 | 10.30 | 4.95 | — |
| 02 ก.ค. 69 | 9.60 | 9.75 | +0.15 | +1.56% | 9.80 | 9.55 | 5,003,400 | 9.75 | 5.23 | — |
| 01 ก.ค. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.65 | 9.55 | 2,350,200 | 9.60 | 5.31 | — |
| 30 มิ.ย. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.70 | 9.50 | 5,735,900 | 9.65 | 5.28 | — |
| 29 มิ.ย. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.75 | 9.55 | 2,415,200 | 9.65 | 5.28 | — |
| 26 มิ.ย. 69 | 9.60 | 9.65 | 0.00 | 0.00% | 9.75 | 9.60 | 1,680,100 | 9.65 | 5.28 | — |
| 25 มิ.ย. 69 | 9.60 | 9.65 | +0.05 | +0.52% | 9.80 | 9.60 | 2,688,500 | 9.65 | 5.28 | — |
| 24 มิ.ย. 69 | 9.50 | 9.60 | +0.10 | +1.05% | 9.65 | 9.50 | 1,310,200 | 9.60 | 5.31 | — |
| 23 มิ.ย. 69 | 9.65 | 9.50 | -0.15 | -1.55% | 9.70 | 9.50 | 1,478,600 | 9.50 | 5.37 | — |
| 22 มิ.ย. 69 | 9.75 | 9.65 | -0.10 | -1.03% | 9.75 | 9.60 | 1,306,700 | 9.65 | 5.28 | — |
| 19 มิ.ย. 69 | 9.80 | 9.75 | +0.05 | +0.52% | 9.85 | 9.70 | 1,415,700 | 9.75 | 5.23 | — |
| 18 มิ.ย. 69 | 9.90 | 9.70 | -0.20 | -2.02% | 9.90 | 9.65 | 3,370,000 | 9.70 | 5.26 | — |
| 17 มิ.ย. 69 | 9.60 | 9.90 | +0.35 | +3.66% | 9.95 | 9.55 | 4,529,600 | 9.90 | 5.15 | — |
| 16 มิ.ย. 69 | 9.70 | 9.55 | -0.15 | -1.55% | 9.70 | 9.55 | 1,140,000 | 9.55 | 5.34 | — |
| 15 มิ.ย. 69 | 9.65 | 9.70 | +0.10 | +1.04% | 9.70 | 9.60 | 1,940,000 | 9.70 | 5.26 | — |
| 12 มิ.ย. 69 | 9.50 | 9.60 | +0.10 | +1.05% | 9.65 | 9.50 | 2,380,000 | 9.60 | 5.31 | — |
| 11 มิ.ย. 69 | 9.50 | 9.50 | -0.10 | -1.04% | 9.60 | 9.45 | 1,480,000 | 9.50 | 5.37 | — |
| 10 มิ.ย. 69 | 9.75 | 9.60 | -0.15 | -1.54% | 9.80 | 9.50 | 3,040,000 | 9.60 | 5.31 | — |
| 09 มิ.ย. 69 | 9.80 | 9.75 | -0.05 | -0.51% | 9.90 | 9.75 | 600,000 | 9.75 | 5.23 | — |
| 08 มิ.ย. 69 | 9.85 | 9.80 | -0.10 | -1.01% | 9.90 | 9.80 | 1,550,000 | 9.80 | 5.20 | — |
| 05 มิ.ย. 69 | 9.90 | 9.90 | +0.05 | +0.51% | 10.10 | 9.85 | 3,720,000 | 9.90 | 5.15 | — |
| 04 มิ.ย. 69 | 9.85 | 9.85 | 0.00 | 0.00% | 9.95 | 9.80 | 2,960,000 | 9.85 | 5.18 | — |
| 02 มิ.ย. 69 | 9.90 | 9.85 | -0.05 | -0.51% | 9.90 | 9.80 | 2,010,000 | 9.85 | 5.18 | — |
| 29 พ.ค. 69 | 9.85 | 9.90 | 0.00 | 0.00% | 10.00 | 9.85 | 1,820,000 | 9.90 | 5.15 | — |
| 28 พ.ค. 69 | 9.95 | 9.90 | 0.00 | 0.00% | 9.95 | 9.85 | 730,000 | 9.90 | 5.15 | — |
| 27 พ.ค. 69 | 9.90 | 9.90 | +0.05 | +0.51% | 10.10 | 9.85 | 3,040,000 | 9.90 | 5.15 | — |
| 26 พ.ค. 69 | 9.95 | 9.85 | -0.10 | -1.01% | 9.95 | 9.85 | 1,600,000 | 9.85 | 5.18 | — |
| 25 พ.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.85 | 2,750,000 | 9.95 | 5.13 | — |
| 22 พ.ค. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.00 | 9.90 | 1,210,000 | 9.90 | 5.15 | — |
| 21 พ.ค. 69 | 10.00 | 10.00 | +0.05 | +0.50% | 10.10 | 9.95 | 1,510,000 | 10.00 | 5.10 | — |
| 20 พ.ค. 69 | 10.10 | 9.95 | -0.05 | -0.50% | 10.10 | 9.95 | 1,480,000 | 9.95 | 5.13 | — |
| 19 พ.ค. 69 | 9.95 | 10.00 | +0.10 | +1.01% | 10.10 | 9.95 | 1,090,000 | 10.00 | 5.10 | — |
| 18 พ.ค. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.10 | 9.90 | 2,470,000 | 9.90 | 5.15 | — |
| 15 พ.ค. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.30 | 10.00 | 2,320,000 | 10.00 | 5.10 | — |
| 14 พ.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 9.95 | 1,288,500 | 9.87 | 5.05 | — |
| 13 พ.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 10.00 | 763,400 | 9.77 | 5.10 | — |
| 12 พ.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 10.00 | 1,306,000 | 9.77 | 5.10 | — |
| 11 พ.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 784,200 | 9.87 | 5.05 | — |
| 08 พ.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.30 | 10.10 | 1,455,200 | 9.87 | 5.05 | — |
| 07 พ.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 1,254,900 | 9.97 | 5.00 | — |
| 06 พ.ค. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 1,796,100 | 9.97 | 5.00 | — |
| 05 พ.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 2,272,200 | 9.87 | 5.05 | — |
| 30 เม.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 468,100 | 9.87 | 5.05 | — |
| 29 เม.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 1,715,700 | 9.97 | 5.00 | — |
| 28 เม.ย. 69 | 10.30 | 10.10 | -0.10 | -0.98% | 10.30 | 10.10 | 806,000 | 9.87 | 5.05 | — |
| 27 เม.ย. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 1,654,700 | 9.97 | 5.00 | — |
| 24 เม.ย. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.20 | 1,411,900 | 9.97 | 5.00 | — |
| 23 เม.ย. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 1,096,500 | 10.16 | 4.90 | — |
| 22 เม.ย. 69 | 10.60 | 10.40 | -0.10 | -0.95% | 10.80 | 10.40 | 1,870,900 | 10.16 | 4.90 | — |
| 21 เม.ย. 69 | 10.40 | 10.50 | +0.20 | +1.94% | 10.60 | 10.40 | 1,143,100 | 10.26 | 4.86 | — |
| 20 เม.ย. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.50 | 10.30 | 1,000,100 | 10.06 | 4.95 | — |
| 17 เม.ย. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.30 | 1,241,300 | 10.16 | 4.90 | — |
| 10 เม.ย. 69 | 10.40 | 10.50 | +0.10 | +0.96% | 10.60 | 10.40 | 1,081,900 | 10.26 | 4.86 | — |
| 09 เม.ย. 69 | 10.60 | 10.40 | -0.10 | -0.95% | 10.60 | 10.30 | 1,764,500 | 10.16 | 4.90 | — |
| 08 เม.ย. 69 | 10.60 | 10.50 | +0.10 | +0.96% | 10.70 | 10.40 | 2,757,100 | 10.26 | 4.86 | — |
| 07 เม.ย. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.60 | 10.40 | 2,094,700 | 10.16 | 4.90 | — |
| 03 เม.ย. 69 | 10.70 | 10.40 | -0.20 | -1.89% | 10.70 | 10.40 | 908,700 | 10.16 | 4.90 | — |
| 02 เม.ย. 69 | 10.70 | 10.60 | -0.20 | -1.85% | 10.80 | 10.60 | 834,700 | 10.36 | 4.81 | — |
| 01 เม.ย. 69 | 10.90 | 10.80 | +0.30 | +2.86% | 10.90 | 10.60 | 3,208,000 | 10.55 | 4.72 | — |
| 31 มี.ค. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.60 | 10.40 | 1,342,700 | 10.26 | 4.86 | — |
| 30 มี.ค. 69 | 10.10 | 10.60 | +0.50 | +4.95% | 10.70 | 9.90 | 2,943,500 | 10.36 | 4.81 | — |
| 27 มี.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.40 | 10.10 | 1,268,000 | 9.87 | 5.05 | — |
| 26 มี.ค. 69 | 10.30 | 10.10 | -0.20 | -1.94% | 10.30 | 10.10 | 614,300 | 9.87 | 5.05 | — |
| 25 มี.ค. 69 | 10.10 | 10.30 | +0.30 | +3.00% | 10.40 | 10.10 | 2,202,800 | 10.06 | 4.95 | — |
| 24 มี.ค. 69 | 10.10 | 10.00 | +0.10 | +1.01% | 10.10 | 9.95 | 1,620,300 | 9.77 | 5.10 | — |
| 23 มี.ค. 69 | 10.10 | 9.90 | -0.40 | -3.88% | 10.10 | 9.90 | 2,922,000 | 9.67 | 5.15 | — |
| 20 มี.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.40 | 10.10 | 1,134,400 | 10.06 | 4.95 | — |
| 19 มี.ค. 69 | 10.60 | 10.10 | -0.60 | -5.61% | 10.60 | 10.10 | 3,969,600 | 9.87 | 5.05 | — |
| 18 มี.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.90 | 10.70 | 1,025,600 | 10.46 | 4.77 | — |
| 17 มี.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 1,887,200 | 10.46 | 4.77 | — |
| 16 มี.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 2,235,800 | 10.46 | 4.77 | — |
| 13 มี.ค. 69 | 11.10 | 10.70 | -0.40 | -3.60% | 11.10 | 10.70 | 1,802,300 | 10.46 | 4.77 | — |
| 12 มี.ค. 69 | 10.70 | 11.10 | +0.30 | +2.78% | 11.10 | 10.60 | 3,530,200 | 10.85 | 4.59 | — |
| 11 มี.ค. 69 | 11.00 | 10.80 | -0.20 | -1.82% | 11.10 | 10.80 | 2,719,100 | 10.55 | 4.72 | — |
| 10 มี.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 10.70 | 3,722,600 | 10.75 | 4.64 | — |
| 09 มี.ค. 69 | 10.60 | 11.00 | -0.10 | -0.90% | 11.00 | 10.40 | 2,294,800 | 10.75 | 4.64 | — |
| 06 มี.ค. 69 | 11.20 | 11.10 | -0.60 | -5.13% | 11.30 | 11.10 | 1,358,600 | 10.85 | 4.59 | — |
| 05 มี.ค. 69 | 11.70 | 11.70 | +0.40 | +3.54% | 11.90 | 11.40 | 6,592,200 | 11.43 | 4.36 | — |
| 04 มี.ค. 69 | 11.00 | 11.30 | -0.60 | -5.04% | 11.40 | 10.80 | 8,588,900 | 11.04 | 4.51 | — |
| 02 มี.ค. 69 | 12.30 | 11.90 | -0.80 | -6.30% | 12.50 | 11.90 | 8,394,900 | 11.63 | 4.29 | — |
| 27 ก.พ. 69 | 12.50 | 12.70 | +0.20 | +1.60% | 12.90 | 12.50 | 8,240,600 | 12.41 | 4.02 | — |
| 26 ก.พ. 69 | 12.20 | 12.50 | +0.30 | +2.46% | 12.70 | 11.90 | 11,250,300 | 12.21 | 4.08 | — |
| 25 ก.พ. 69 | 12.40 | 12.20 | 0.00 | 0.00% | 12.50 | 12.20 | 6,099,600 | 11.92 | 4.18 | — |
| 24 ก.พ. 69 | 12.60 | 12.20 | -0.40 | -3.17% | 12.70 | 12.10 | 9,338,400 | 11.92 | 4.18 | — |
| 23 ก.พ. 69 | 13.50 | 12.60 | -0.80 | -5.97% | 13.80 | 12.30 | 20,525,900 | 12.03 | 3.33 | — |
| 20 ก.พ. 69 | 13.00 | 13.40 | +0.40 | +3.08% | 13.50 | 13.00 | 14,416,900 | 12.79 | 3.13 | — |
| 19 ก.พ. 69 | 12.20 | 13.00 | +0.90 | +7.44% | 13.30 | 12.10 | 13,341,700 | 12.41 | 3.23 | — |
| 18 ก.พ. 69 | 11.90 | 12.10 | +0.20 | +1.68% | 12.20 | 11.80 | 8,137,800 | 11.55 | 3.47 | — |
| 17 ก.พ. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 12.00 | 11.40 | 4,305,400 | 11.36 | 3.53 | — |
| 16 ก.พ. 69 | 11.90 | 11.70 | 0.00 | 0.00% | 12.10 | 11.70 | 5,202,300 | 11.17 | 3.59 | — |
| 13 ก.พ. 69 | 11.90 | 11.70 | -0.30 | -2.50% | 12.00 | 11.60 | 5,309,200 | 11.17 | 3.59 | — |
| 12 ก.พ. 69 | 11.70 | 12.00 | +0.30 | +2.56% | 12.00 | 11.60 | 3,291,000 | 11.46 | 3.50 | — |
| 11 ก.พ. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.90 | 11.30 | 6,901,700 | 11.17 | 3.59 | — |
| 10 ก.พ. 69 | 11.00 | 11.60 | +0.70 | +6.42% | 11.60 | 11.00 | 6,001,200 | 11.08 | 3.62 | — |
| 09 ก.พ. 69 | 10.50 | 10.90 | +0.50 | +4.81% | 11.00 | 10.50 | 4,043,900 | 10.41 | 3.85 | — |
| 06 ก.พ. 69 | 10.50 | 10.40 | -0.20 | -1.89% | 10.70 | 10.40 | 2,757,000 | 9.93 | 4.04 | — |
| 05 ก.พ. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 1,682,400 | 10.12 | 3.96 | — |
| 04 ก.พ. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 11.00 | 10.50 | 3,677,200 | 10.12 | 3.96 | — |
| 03 ก.พ. 69 | 10.20 | 10.70 | +0.50 | +4.90% | 10.80 | 10.20 | 3,034,300 | 10.22 | 3.93 | — |
| 02 ก.พ. 69 | 10.40 | 10.20 | -0.20 | -1.92% | 10.40 | 9.95 | 2,550,200 | 9.74 | 4.12 | — |
| 30 ม.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.60 | 10.30 | 2,278,500 | 9.93 | 4.04 | — |
| 29 ม.ค. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 886,900 | 9.93 | 4.04 | — |
| 28 ม.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.50 | 10.30 | 2,814,100 | 9.93 | 4.04 | — |
| 27 ม.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.70 | 10.30 | 3,182,100 | 9.83 | 4.08 | — |
| 26 ม.ค. 69 | 10.20 | 10.40 | +0.30 | +2.97% | 10.50 | 10.10 | 1,654,500 | 9.93 | 4.04 | — |
| 23 ม.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.40 | 10.10 | 1,904,100 | 9.64 | 4.16 | — |
| 22 ม.ค. 69 | 10.50 | 10.20 | -0.30 | -2.86% | 10.60 | 10.10 | 2,639,600 | 9.74 | 4.12 | — |
| 21 ม.ค. 69 | 10.30 | 10.50 | +0.20 | +1.94% | 10.60 | 10.30 | 2,784,400 | 10.03 | 4.00 | — |
| 20 ม.ค. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.60 | 10.10 | 3,087,000 | 9.83 | 4.08 | — |
| 19 ม.ค. 69 | 9.85 | 10.10 | +0.25 | +2.54% | 10.30 | 9.85 | 5,470,600 | 9.64 | 4.16 | — |
| 16 ม.ค. 69 | 9.65 | 9.85 | +0.25 | +2.60% | 9.90 | 9.50 | 3,217,000 | 9.40 | 4.26 | — |
| 15 ม.ค. 69 | 9.40 | 9.60 | +0.25 | +2.67% | 9.65 | 9.35 | 5,539,000 | 9.17 | 4.38 | — |
| 14 ม.ค. 69 | 9.75 | 9.35 | -0.30 | -3.11% | 9.85 | 9.35 | 8,287,500 | 8.93 | 4.49 | — |
| 13 ม.ค. 69 | 10.10 | 9.65 | -0.45 | -4.46% | 10.20 | 9.65 | 5,320,900 | 9.21 | 4.35 | — |
| 12 ม.ค. 69 | 11.30 | 10.10 | -1.20 | -10.62% | 11.30 | 9.65 | 21,760,200 | 9.64 | 4.16 | — |
| 09 ม.ค. 69 | 11.30 | 11.30 | +0.10 | +0.89% | 11.40 | 11.20 | 1,418,000 | 10.79 | 3.72 | — |
| 08 ม.ค. 69 | 11.60 | 11.20 | -0.50 | -4.27% | 11.60 | 11.20 | 3,775,600 | 10.69 | 3.75 | — |
| 07 ม.ค. 69 | 11.50 | 11.70 | +0.30 | +2.63% | 11.80 | 11.30 | 4,441,300 | 11.17 | 3.59 | — |
| 06 ม.ค. 69 | 11.40 | 11.40 | -0.10 | -0.87% | 11.70 | 11.40 | 2,686,500 | 10.88 | 3.68 | — |
| 05 ม.ค. 69 | 11.20 | 11.50 | +0.30 | +2.68% | 11.50 | 11.20 | 2,896,200 | 10.98 | 3.65 | — |
| 30 ธ.ค. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 1,496,800 | 10.69 | 3.75 | — |
| 29 ธ.ค. 68 | 11.30 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 911,600 | 10.69 | 3.75 | — |
| 26 ธ.ค. 68 | 11.40 | 11.20 | -0.20 | -1.75% | 11.40 | 11.20 | 917,700 | 10.69 | 3.75 | — |
| 25 ธ.ค. 68 | 11.40 | 11.40 | +0.10 | +0.88% | 11.50 | 11.20 | 2,190,900 | 10.88 | 3.68 | — |
| 24 ธ.ค. 68 | 11.40 | 11.30 | 0.00 | 0.00% | 11.40 | 11.20 | 992,800 | 10.79 | 3.72 | — |
| 23 ธ.ค. 68 | 11.40 | 11.30 | 0.00 | 0.00% | 11.50 | 11.30 | 1,683,300 | 10.79 | 3.72 | — |
| 22 ธ.ค. 68 | 11.40 | 11.30 | -0.10 | -0.88% | 11.60 | 11.30 | 1,949,300 | 10.79 | 3.72 | — |
| 19 ธ.ค. 68 | 11.40 | 11.40 | +0.10 | +0.88% | 11.50 | 11.20 | 2,054,600 | 10.88 | 3.68 | — |
| 18 ธ.ค. 68 | 11.70 | 11.30 | -0.30 | -2.59% | 11.70 | 11.20 | 4,731,000 | 10.79 | 3.72 | — |
| 17 ธ.ค. 68 | 11.90 | 11.60 | -0.20 | -1.69% | 11.90 | 11.60 | 2,962,400 | 11.08 | 3.62 | — |
| 16 ธ.ค. 68 | 12.00 | 11.80 | -0.40 | -3.28% | 12.10 | 11.80 | 2,854,400 | 11.27 | 3.56 | — |
| 15 ธ.ค. 68 | 11.80 | 12.20 | +0.30 | +2.52% | 12.30 | 11.80 | 4,233,200 | 11.65 | 3.44 | — |
| 12 ธ.ค. 68 | 11.50 | 11.90 | +0.40 | +3.48% | 12.00 | 11.50 | 3,553,600 | 11.36 | 3.53 | — |
| 11 ธ.ค. 68 | 11.80 | 11.50 | -0.20 | -1.71% | 11.80 | 11.40 | 2,546,800 | 10.98 | 3.65 | — |
| 09 ธ.ค. 68 | 12.00 | 11.70 | -0.30 | -2.50% | 12.00 | 11.60 | 2,857,200 | 11.17 | 3.59 | — |
| 08 ธ.ค. 68 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 11.70 | 3,466,200 | 11.46 | 3.50 | — |
| 04 ธ.ค. 68 | 12.30 | 12.00 | -0.30 | -2.44% | 12.30 | 11.70 | 4,700,600 | 11.46 | 3.50 | — |