บริษัท เอสซีจี เจดับเบิ้ลยูดี โลจิสติกส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
8.00
+0.35 (+4.58%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.40
/
สูงสุด
10.80
6.40
10.80
ราคาปัจจุบัน 8.00 ·
อยู่ที่ 36% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SJWD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 7.60 | 7.65 | +0.10 | +1.32% | 7.95 | 7.55 | 11,443,200 | 12.55 | 5.23 | — |
| 22 มิ.ย. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.60 | 7.50 | 1,407,000 | 12.38 | 5.30 | — |
| 19 มิ.ย. 69 | 7.60 | 7.55 | -0.05 | -0.66% | 7.60 | 7.50 | 1,584,600 | 12.38 | 5.30 | — |
| 18 มิ.ย. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.75 | 7.50 | 3,809,500 | 12.47 | 5.26 | — |
| 17 มิ.ย. 69 | 7.60 | 7.75 | +0.20 | +2.65% | 7.80 | 7.55 | 5,120,300 | 12.71 | 5.16 | — |
| 16 มิ.ย. 69 | 7.55 | 7.55 | -0.05 | -0.66% | 7.65 | 7.50 | 880,000 | 12.38 | 5.30 | — |
| 15 มิ.ย. 69 | 7.50 | 7.60 | +0.20 | +2.70% | 7.65 | 7.45 | 3,250,000 | 12.47 | 5.26 | — |
| 12 มิ.ย. 69 | 7.30 | 7.40 | +0.15 | +2.07% | 7.45 | 7.25 | 2,090,000 | 12.14 | 5.41 | — |
| 11 มิ.ย. 69 | 7.15 | 7.25 | 0.00 | 0.00% | 7.30 | 7.15 | 1,290,000 | 11.89 | 5.52 | — |
| 10 มิ.ย. 69 | 7.50 | 7.25 | -0.25 | -3.33% | 7.50 | 7.20 | 4,110,000 | 11.89 | 5.52 | — |
| 09 มิ.ย. 69 | 7.70 | 7.50 | -0.10 | -1.32% | 7.70 | 7.50 | 2,500,000 | 12.30 | 5.33 | — |
| 08 มิ.ย. 69 | 7.80 | 7.60 | -0.25 | -3.18% | 7.85 | 7.60 | 3,860,000 | 12.47 | 5.26 | — |
| 05 มิ.ย. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 8.00 | 7.75 | 7,160,000 | 12.88 | 5.10 | — |
| 04 มิ.ย. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.80 | 7.70 | 1,980,000 | 12.71 | 5.16 | — |
| 02 มิ.ย. 69 | 7.65 | 7.75 | +0.15 | +1.97% | 7.75 | 7.50 | 2,520,000 | 12.71 | 5.16 | — |
| 29 พ.ค. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.70 | 7.60 | 1,810,000 | 12.47 | 5.26 | — |
| 28 พ.ค. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.80 | 7.60 | 3,000,000 | 12.55 | 5.23 | — |
| 27 พ.ค. 69 | 7.85 | 7.75 | -0.05 | -0.64% | 7.90 | 7.70 | 4,890,000 | 12.71 | 5.16 | — |
| 26 พ.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 8.10 | 7.70 | 10,000,000 | 12.79 | 5.13 | — |
| 25 พ.ค. 69 | 7.75 | 7.80 | +0.15 | +1.96% | 7.80 | 7.70 | 2,660,000 | 12.79 | 5.13 | — |
| 22 พ.ค. 69 | 7.80 | 7.65 | -0.15 | -1.92% | 7.90 | 7.65 | 3,520,000 | 12.55 | 5.23 | — |
| 21 พ.ค. 69 | 7.65 | 7.80 | +0.20 | +2.63% | 7.80 | 7.60 | 2,660,000 | 12.79 | 5.13 | — |
| 20 พ.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.50 | 1,790,000 | 12.47 | 5.26 | — |
| 19 พ.ค. 69 | 7.75 | 7.60 | -0.10 | -1.30% | 7.75 | 7.55 | 2,370,000 | 12.47 | 5.26 | — |
| 18 พ.ค. 69 | 7.75 | 7.70 | -0.15 | -1.91% | 7.85 | 7.70 | 1,990,000 | 12.63 | 5.19 | — |
| 15 พ.ค. 69 | 8.20 | 7.85 | -0.40 | -4.85% | 8.20 | 7.80 | 4,240,000 | 12.88 | 5.10 | — |
| 14 พ.ค. 69 | 7.40 | 8.25 | +0.75 | +10.00% | 8.45 | 7.40 | 10,981,600 | 13.53 | 4.85 | — |
| 13 พ.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.40 | 837,300 | 11.37 | 5.33 | — |
| 12 พ.ค. 69 | 7.60 | 7.45 | -0.10 | -1.32% | 7.60 | 7.45 | 725,300 | 11.29 | 5.37 | — |
| 11 พ.ค. 69 | 7.80 | 7.55 | -0.15 | -1.95% | 7.80 | 7.55 | 1,065,000 | 11.44 | 5.30 | — |
| 08 พ.ค. 69 | 7.80 | 7.70 | -0.10 | -1.28% | 7.80 | 7.70 | 543,100 | 11.67 | 5.19 | — |
| 07 พ.ค. 69 | 7.75 | 7.80 | +0.10 | +1.30% | 7.90 | 7.75 | 1,325,900 | 11.82 | 5.13 | — |
| 06 พ.ค. 69 | 7.45 | 7.70 | +0.35 | +4.76% | 7.75 | 7.40 | 2,012,900 | 11.67 | 5.19 | — |
| 05 พ.ค. 69 | 7.65 | 7.35 | -0.30 | -3.92% | 7.65 | 7.30 | 2,103,300 | 11.14 | 5.44 | — |
| 30 เม.ย. 69 | 7.65 | 7.65 | -0.25 | -3.16% | 7.65 | 7.55 | 1,692,100 | 11.59 | 5.23 | — |
| 29 เม.ย. 69 | 7.75 | 7.90 | +0.20 | +2.60% | 8.00 | 7.75 | 2,382,200 | 11.97 | 5.06 | — |
| 28 เม.ย. 69 | 7.80 | 7.70 | 0.00 | 0.00% | 7.80 | 7.70 | 1,435,700 | 11.67 | 5.19 | — |
| 27 เม.ย. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 7.85 | 7.70 | 1,555,100 | 11.67 | 5.19 | — |
| 24 เม.ย. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 1,620,700 | 11.67 | 5.19 | — |
| 23 เม.ย. 69 | 8.10 | 7.75 | -0.35 | -4.32% | 8.10 | 7.75 | 3,244,300 | 11.75 | 5.16 | — |
| 22 เม.ย. 69 | 8.25 | 8.10 | -0.10 | -1.22% | 8.25 | 8.00 | 3,515,700 | 12.28 | 4.94 | — |
| 21 เม.ย. 69 | 7.95 | 8.20 | +0.35 | +4.46% | 8.30 | 7.90 | 3,945,300 | 12.43 | 4.88 | — |
| 20 เม.ย. 69 | 7.60 | 7.85 | +0.25 | +3.29% | 8.00 | 7.55 | 4,038,200 | 11.90 | 5.10 | — |
| 17 เม.ย. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.50 | 880,200 | 11.52 | 5.26 | — |
| 10 เม.ย. 69 | 7.45 | 7.55 | +0.15 | +2.03% | 7.60 | 7.40 | 2,374,900 | 11.44 | 5.30 | — |
| 09 เม.ย. 69 | 7.55 | 7.40 | -0.20 | -2.63% | 7.55 | 7.30 | 2,458,000 | 11.22 | 5.41 | — |
| 08 เม.ย. 69 | 7.65 | 7.60 | +0.15 | +2.01% | 7.70 | 7.50 | 3,725,900 | 11.52 | 5.26 | — |
| 07 เม.ย. 69 | 7.60 | 7.45 | 0.00 | 0.00% | 7.60 | 7.45 | 552,200 | 11.29 | 5.37 | — |
| 03 เม.ย. 69 | 7.60 | 7.45 | -0.15 | -1.97% | 7.60 | 7.45 | 986,600 | 11.29 | 5.37 | — |
| 02 เม.ย. 69 | 7.55 | 7.60 | -0.10 | -1.30% | 7.70 | 7.40 | 2,660,100 | 11.52 | 5.26 | — |
| 01 เม.ย. 69 | 7.60 | 7.70 | +0.30 | +4.05% | 7.75 | 7.45 | 3,986,600 | 11.67 | 5.19 | — |
| 31 มี.ค. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.50 | 7.25 | 1,278,900 | 11.22 | 5.41 | — |
| 30 มี.ค. 69 | 7.05 | 7.30 | +0.15 | +2.10% | 7.30 | 7.05 | 1,206,800 | 11.06 | 5.48 | — |
| 27 มี.ค. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.30 | 7.00 | 3,951,500 | 10.84 | 5.59 | — |
| 26 มี.ค. 69 | 7.30 | 7.20 | -0.30 | -4.00% | 7.30 | 7.20 | 2,267,800 | 10.91 | 5.56 | — |
| 25 มี.ค. 69 | 7.35 | 7.50 | +0.30 | +4.17% | 7.60 | 7.30 | 2,086,200 | 11.37 | 5.33 | — |
| 24 มี.ค. 69 | 7.30 | 7.20 | -0.05 | -0.69% | 7.30 | 7.15 | 1,533,500 | 10.91 | 5.56 | — |
| 23 มี.ค. 69 | 7.40 | 7.25 | -0.35 | -4.61% | 7.40 | 7.15 | 2,315,000 | 10.99 | 5.52 | — |
| 20 มี.ค. 69 | 7.25 | 7.60 | +0.45 | +6.29% | 7.60 | 7.25 | 2,078,800 | 11.52 | 5.26 | — |
| 19 มี.ค. 69 | 7.45 | 7.15 | -0.30 | -4.03% | 7.45 | 7.10 | 1,999,000 | 10.84 | 5.59 | — |
| 18 มี.ค. 69 | 7.55 | 7.45 | 0.00 | 0.00% | 7.60 | 7.40 | 1,901,500 | 11.29 | 5.37 | — |
| 17 มี.ค. 69 | 7.25 | 7.45 | +0.20 | +2.76% | 7.55 | 7.25 | 2,429,400 | 11.29 | 5.37 | — |
| 16 มี.ค. 69 | 7.35 | 7.25 | -0.10 | -1.36% | 7.35 | 7.20 | 1,839,900 | 11.14 | 5.44 | — |
| 13 มี.ค. 69 | 7.50 | 7.35 | -0.25 | -3.29% | 7.60 | 7.25 | 2,070,500 | 11.14 | 5.44 | — |
| 12 มี.ค. 69 | 7.35 | 7.60 | +0.10 | +1.33% | 7.60 | 7.35 | 1,211,500 | 11.52 | 5.26 | — |
| 11 มี.ค. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.55 | 7.40 | 1,710,100 | 11.37 | 5.33 | — |
| 10 มี.ค. 69 | 7.70 | 7.50 | 0.00 | 0.00% | 7.75 | 7.40 | 2,793,100 | 11.37 | 5.33 | — |
| 09 มี.ค. 69 | 7.35 | 7.50 | -0.20 | -2.60% | 7.55 | 7.10 | 1,354,300 | 11.37 | 5.33 | — |
| 06 มี.ค. 69 | 7.85 | 7.70 | -0.20 | -2.53% | 8.00 | 7.65 | 2,317,200 | 11.67 | 5.19 | — |
| 05 มี.ค. 69 | 7.90 | 7.90 | +0.15 | +1.94% | 8.00 | 7.75 | 1,957,100 | 11.97 | 5.06 | — |
| 04 มี.ค. 69 | 7.75 | 7.75 | -0.60 | -7.19% | 8.00 | 7.35 | 4,480,000 | 11.75 | 5.16 | — |
| 02 มี.ค. 69 | 8.25 | 8.35 | -0.50 | -5.65% | 8.65 | 8.25 | 7,137,300 | 12.66 | 4.79 | — |
| 27 ก.พ. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 9.10 | 8.80 | 4,151,500 | 13.41 | 4.52 | — |
| 26 ก.พ. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.15 | 8.90 | 4,218,000 | 13.56 | 4.47 | — |
| 25 ก.พ. 69 | 8.75 | 8.95 | +0.30 | +3.47% | 9.00 | 8.60 | 6,344,000 | 13.56 | 3.19 | — |
| 24 ก.พ. 69 | 8.65 | 8.65 | +0.05 | +0.58% | 8.70 | 8.45 | 3,207,100 | 14.08 | 3.30 | — |
| 23 ก.พ. 69 | 8.85 | 8.60 | -0.15 | -1.71% | 8.95 | 8.45 | 5,996,900 | 14.00 | 3.32 | — |
| 20 ก.พ. 69 | 9.05 | 8.75 | -0.30 | -3.31% | 9.10 | 8.70 | 4,387,900 | 14.25 | 3.26 | — |
| 19 ก.พ. 69 | 8.70 | 9.05 | +0.40 | +4.62% | 9.15 | 8.70 | 5,716,700 | 14.73 | 3.15 | — |
| 18 ก.พ. 69 | 8.55 | 8.65 | +0.15 | +1.76% | 8.70 | 8.50 | 4,104,400 | 14.08 | 3.30 | — |
| 17 ก.พ. 69 | 8.50 | 8.50 | +0.05 | +0.59% | 8.50 | 8.25 | 3,124,700 | 13.84 | 3.36 | — |
| 16 ก.พ. 69 | 8.30 | 8.45 | +0.20 | +2.42% | 8.45 | 8.20 | 3,989,700 | 13.76 | 3.38 | — |
| 13 ก.พ. 69 | 8.30 | 8.25 | +0.05 | +0.61% | 8.55 | 8.10 | 5,985,100 | 13.43 | 3.46 | — |
| 12 ก.พ. 69 | 7.85 | 8.20 | +0.30 | +3.80% | 8.25 | 7.85 | 3,410,000 | 13.35 | 3.48 | — |
| 11 ก.พ. 69 | 8.00 | 7.90 | -0.05 | -0.63% | 8.20 | 7.75 | 6,126,500 | 12.86 | 3.61 | — |
| 10 ก.พ. 69 | 7.80 | 7.95 | +0.35 | +4.61% | 8.10 | 7.80 | 7,859,500 | 12.94 | 3.59 | — |
| 09 ก.พ. 69 | 7.45 | 7.60 | +0.25 | +3.40% | 7.65 | 7.45 | 1,763,900 | 12.37 | 3.76 | — |
| 06 ก.พ. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.45 | 7.25 | 824,700 | 11.97 | 3.88 | — |
| 05 ก.พ. 69 | 7.35 | 7.30 | +0.10 | +1.39% | 7.65 | 7.25 | 3,699,500 | 11.88 | 3.91 | — |
| 04 ก.พ. 69 | 7.20 | 7.20 | +0.10 | +1.41% | 7.25 | 7.05 | 1,788,800 | 11.72 | 3.96 | — |
| 03 ก.พ. 69 | 6.85 | 7.10 | +0.25 | +3.65% | 7.10 | 6.85 | 2,316,500 | 11.56 | 4.02 | — |
| 02 ก.พ. 69 | 7.00 | 6.85 | -0.10 | -1.44% | 7.00 | 6.80 | 1,000,700 | 11.15 | 4.17 | — |
| 30 ม.ค. 69 | 7.05 | 6.95 | -0.15 | -2.11% | 7.05 | 6.95 | 1,235,900 | 11.31 | 4.11 | — |
| 29 ม.ค. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.25 | 7.05 | 1,087,700 | 11.56 | 4.02 | — |
| 28 ม.ค. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.25 | 7.15 | 1,262,800 | 11.72 | 3.96 | — |
| 27 ม.ค. 69 | 7.30 | 7.20 | 0.00 | 0.00% | 7.30 | 7.15 | 1,910,300 | 11.72 | 3.96 | — |
| 26 ม.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.25 | 7.10 | 1,818,200 | 11.72 | 3.96 | — |
| 23 ม.ค. 69 | 7.25 | 7.25 | +0.05 | +0.69% | 7.45 | 7.20 | 1,710,900 | 11.80 | 3.94 | — |
| 22 ม.ค. 69 | 7.25 | 7.20 | +0.05 | +0.70% | 7.30 | 7.15 | 1,796,200 | 11.72 | 3.96 | — |
| 21 ม.ค. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.25 | 7.05 | 2,283,200 | 11.64 | 3.99 | — |
| 20 ม.ค. 69 | 7.00 | 7.15 | +0.15 | +2.14% | 7.25 | 7.00 | 3,070,400 | 11.64 | 3.99 | — |
| 19 ม.ค. 69 | 6.80 | 7.00 | +0.20 | +2.94% | 7.10 | 6.80 | 3,564,200 | 11.40 | 4.08 | — |
| 16 ม.ค. 69 | 6.60 | 6.80 | +0.20 | +3.03% | 6.90 | 6.60 | 2,720,100 | 11.07 | 4.20 | — |
| 15 ม.ค. 69 | 6.45 | 6.60 | +0.15 | +2.33% | 6.65 | 6.40 | 2,992,900 | 10.75 | 4.32 | — |
| 14 ม.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 884,100 | 10.50 | 4.43 | — |
| 13 ม.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.45 | 915,000 | 10.50 | 4.43 | — |
| 12 ม.ค. 69 | 6.70 | 6.45 | -0.25 | -3.73% | 6.70 | 6.40 | 1,966,400 | 10.50 | 4.43 | — |
| 09 ม.ค. 69 | 6.95 | 6.70 | -0.20 | -2.90% | 7.00 | 6.65 | 3,005,100 | 10.91 | 4.26 | — |
| 08 ม.ค. 69 | 7.10 | 6.90 | -0.30 | -4.17% | 7.15 | 6.90 | 1,054,400 | 11.23 | 4.14 | — |
| 07 ม.ค. 69 | 6.85 | 7.20 | +0.35 | +5.11% | 7.20 | 6.85 | 1,690,000 | 11.72 | 3.96 | — |
| 06 ม.ค. 69 | 7.25 | 6.85 | -0.35 | -4.86% | 7.25 | 6.80 | 3,745,800 | 11.15 | 4.17 | — |
| 05 ม.ค. 69 | 7.50 | 7.20 | -0.20 | -2.70% | 7.55 | 7.10 | 4,655,700 | 11.72 | 3.96 | — |
| 30 ธ.ค. 68 | 7.05 | 7.40 | +0.35 | +4.96% | 7.50 | 7.05 | 3,567,700 | 12.05 | 3.86 | — |
| 29 ธ.ค. 68 | 6.95 | 7.05 | +0.10 | +1.44% | 7.05 | 6.85 | 751,900 | 11.48 | 4.05 | — |
| 26 ธ.ค. 68 | 7.10 | 6.95 | -0.20 | -2.80% | 7.10 | 6.95 | 676,100 | 11.31 | 4.11 | — |
| 25 ธ.ค. 68 | 7.05 | 7.15 | +0.10 | +1.42% | 7.15 | 7.00 | 616,700 | 11.64 | 3.99 | — |
| 24 ธ.ค. 68 | 6.80 | 7.05 | +0.30 | +4.44% | 7.10 | 6.75 | 1,782,000 | 11.48 | 4.05 | — |
| 23 ธ.ค. 68 | 6.85 | 6.75 | 0.00 | 0.00% | 6.85 | 6.75 | 1,735,300 | 10.99 | 4.23 | — |
| 22 ธ.ค. 68 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.75 | 1,056,700 | 10.99 | 4.23 | — |
| 19 ธ.ค. 68 | 6.85 | 6.80 | 0.00 | 0.00% | 6.85 | 6.70 | 578,100 | 11.07 | 4.20 | — |
| 18 ธ.ค. 68 | 6.95 | 6.80 | -0.15 | -2.16% | 7.00 | 6.80 | 892,800 | 11.07 | 4.20 | — |
| 17 ธ.ค. 68 | 6.95 | 6.95 | +0.05 | +0.72% | 7.10 | 6.90 | 576,100 | 11.31 | 4.11 | — |
| 16 ธ.ค. 68 | 7.00 | 6.90 | -0.10 | -1.43% | 7.05 | 6.90 | 915,500 | 11.23 | 4.14 | — |
| 15 ธ.ค. 68 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 1,950,900 | 11.40 | 4.08 | — |
| 12 ธ.ค. 68 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 1,040,100 | 11.40 | 4.08 | — |
| 11 ธ.ค. 68 | 7.05 | 7.00 | +0.05 | +0.72% | 7.05 | 6.95 | 417,900 | 11.40 | 4.08 | — |
| 09 ธ.ค. 68 | 7.10 | 6.95 | -0.15 | -2.11% | 7.10 | 6.90 | 744,300 | 11.31 | 4.11 | — |
| 08 ธ.ค. 68 | 7.25 | 7.10 | -0.10 | -1.39% | 7.25 | 7.10 | 773,500 | 11.56 | 4.02 | — |
| 04 ธ.ค. 68 | 7.40 | 7.20 | -0.15 | -2.04% | 7.40 | 7.20 | 693,100 | 11.72 | 3.96 | — |
| 03 ธ.ค. 68 | 7.25 | 7.35 | +0.10 | +1.38% | 7.55 | 7.25 | 1,105,600 | 11.97 | 3.88 | — |
| 02 ธ.ค. 68 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.25 | 288,400 | 11.80 | 3.94 | — |
| 01 ธ.ค. 68 | 7.20 | 7.25 | 0.00 | 0.00% | 7.30 | 7.15 | 381,200 | 11.80 | 3.94 | — |
| 28 พ.ย. 68 | 7.15 | 7.25 | +0.10 | +1.40% | 7.25 | 7.15 | 420,800 | 11.80 | 3.94 | — |
| 27 พ.ย. 68 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 177,600 | 11.64 | 3.99 | — |
| 26 พ.ย. 68 | 7.40 | 7.15 | -0.20 | -2.72% | 7.40 | 7.10 | 655,200 | 11.64 | 3.99 | — |
| 25 พ.ย. 68 | 7.35 | 7.35 | +0.10 | +1.38% | 7.45 | 7.30 | 491,400 | 11.97 | 3.88 | — |
| 24 พ.ย. 68 | 7.45 | 7.25 | -0.20 | -2.68% | 7.45 | 7.25 | 643,300 | 11.80 | 3.94 | — |
| 21 พ.ย. 68 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 900,100 | 12.13 | 3.83 | — |
| 20 พ.ย. 68 | 7.65 | 7.50 | -0.05 | -0.66% | 7.75 | 7.50 | 1,146,800 | 12.21 | 3.81 | — |
| 19 พ.ย. 68 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.35 | 995,600 | 12.29 | 3.78 | — |
| 18 พ.ย. 68 | 7.60 | 7.50 | -0.10 | -1.32% | 7.65 | 7.50 | 407,800 | 12.21 | 3.81 | — |
| 17 พ.ย. 68 | 7.70 | 7.60 | -0.10 | -1.30% | 7.80 | 7.55 | 737,400 | 12.37 | 3.76 | — |
| 14 พ.ย. 68 | 7.50 | 7.70 | +0.25 | +3.36% | 7.70 | 7.50 | 1,628,700 | 12.54 | 3.71 | — |
| 13 พ.ย. 68 | 7.45 | 7.45 | -0.10 | -1.32% | 7.65 | 7.45 | 497,700 | 12.16 | 3.83 | — |
| 12 พ.ย. 68 | 7.75 | 7.55 | -0.20 | -2.58% | 7.80 | 7.50 | 1,845,300 | 12.33 | 3.78 | — |
| 11 พ.ย. 68 | 8.00 | 7.75 | -0.25 | -3.13% | 8.00 | 7.75 | 1,200,200 | 12.65 | 3.68 | — |
| 10 พ.ย. 68 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 7.95 | 602,500 | 13.06 | 3.57 | — |
| 07 พ.ย. 68 | 8.05 | 8.05 | +0.05 | +0.63% | 8.10 | 8.00 | 441,100 | 13.14 | 3.55 | — |
| 06 พ.ย. 68 | 8.15 | 8.00 | -0.05 | -0.62% | 8.15 | 7.95 | 1,034,100 | 13.06 | 3.57 | — |
| 05 พ.ย. 68 | 8.10 | 8.05 | -0.15 | -1.83% | 8.25 | 8.05 | 511,700 | 13.14 | 3.55 | — |
| 04 พ.ย. 68 | 8.30 | 8.20 | -0.10 | -1.20% | 8.35 | 8.10 | 1,477,000 | 13.39 | 3.48 | — |
| 03 พ.ย. 68 | 8.40 | 8.30 | 0.00 | 0.00% | 8.40 | 8.30 | 850,100 | 13.55 | 3.44 | — |
| 31 ต.ค. 68 | 8.30 | 8.30 | +0.05 | +0.61% | 8.35 | 8.15 | 743,100 | 13.55 | 3.44 | — |
| 30 ต.ค. 68 | 8.05 | 8.25 | +0.20 | +2.48% | 8.35 | 8.05 | 1,175,400 | 13.47 | 3.46 | — |
| 29 ต.ค. 68 | 8.15 | 8.05 | -0.05 | -0.62% | 8.25 | 8.05 | 525,600 | 13.14 | 3.55 | — |
| 28 ต.ค. 68 | 8.25 | 8.10 | -0.15 | -1.82% | 8.25 | 7.95 | 2,100,500 | 13.22 | 3.52 | — |
| 27 ต.ค. 68 | 8.30 | 8.25 | 0.00 | 0.00% | 8.35 | 8.20 | 1,266,000 | 13.47 | 3.46 | — |
| 24 ต.ค. 68 | 8.35 | 8.25 | -0.05 | -0.60% | 8.40 | 8.25 | 521,900 | 13.47 | 3.46 | — |
| 22 ต.ค. 68 | 8.35 | 8.30 | 0.00 | 0.00% | 8.45 | 8.25 | 938,400 | 13.55 | 3.44 | — |
| 21 ต.ค. 68 | 8.50 | 8.30 | -0.20 | -2.35% | 8.55 | 8.20 | 1,623,000 | 13.55 | 3.44 | — |
| 20 ต.ค. 68 | 8.60 | 8.50 | -0.05 | -0.58% | 8.65 | 8.45 | 1,208,500 | 13.88 | 3.36 | — |
| 17 ต.ค. 68 | 8.60 | 8.55 | 0.00 | 0.00% | 8.65 | 8.55 | 1,260,500 | 13.96 | 3.34 | — |
| 16 ต.ค. 68 | 8.90 | 8.55 | -0.35 | -3.93% | 8.90 | 8.50 | 2,007,100 | 13.96 | 3.34 | — |
| 15 ต.ค. 68 | 8.60 | 8.90 | +0.40 | +4.71% | 8.90 | 8.40 | 3,334,800 | 14.53 | 3.21 | — |
| 14 ต.ค. 68 | 8.85 | 8.50 | -0.40 | -4.49% | 8.85 | 8.50 | 1,639,000 | 13.88 | 3.36 | — |
| 10 ต.ค. 68 | 8.90 | 8.90 | +0.10 | +1.14% | 8.90 | 8.70 | 628,500 | 14.53 | 3.21 | — |
| 09 ต.ค. 68 | 8.75 | 8.80 | +0.10 | +1.15% | 8.90 | 8.65 | 1,137,300 | 14.37 | 3.24 | — |
| 08 ต.ค. 68 | 9.10 | 8.70 | -0.30 | -3.33% | 9.15 | 8.70 | 3,241,300 | 14.20 | 3.28 | — |
| 07 ต.ค. 68 | 9.00 | 9.00 | +0.05 | +0.56% | 9.20 | 8.95 | 951,100 | 14.69 | 3.17 | — |
| 06 ต.ค. 68 | 9.25 | 8.95 | -0.35 | -3.76% | 9.25 | 8.85 | 1,613,300 | 14.61 | 3.19 | — |
| 03 ต.ค. 68 | 9.55 | 9.30 | -0.25 | -2.62% | 9.55 | 9.30 | 500,700 | 15.18 | 3.07 | — |
| 02 ต.ค. 68 | 9.30 | 9.55 | +0.25 | +2.69% | 9.55 | 9.30 | 807,200 | 15.59 | 2.99 | — |
| 01 ต.ค. 68 | 9.50 | 9.30 | -0.20 | -2.11% | 9.50 | 9.30 | 1,784,700 | 15.18 | 3.07 | — |
| 30 ก.ย. 68 | 9.85 | 9.50 | -0.30 | -3.06% | 9.85 | 9.50 | 1,402,200 | 15.51 | 3.00 | — |
| 29 ก.ย. 68 | 9.80 | 9.80 | -0.05 | -0.51% | 9.85 | 9.65 | 696,800 | 16.00 | 2.91 | — |
| 26 ก.ย. 68 | 9.70 | 9.85 | +0.15 | +1.55% | 9.90 | 9.65 | 583,100 | 16.08 | 2.90 | — |
| 25 ก.ย. 68 | 9.75 | 9.70 | -0.05 | -0.51% | 9.85 | 9.55 | 1,802,900 | 15.83 | 2.94 | — |
| 24 ก.ย. 68 | 9.85 | 9.75 | -0.10 | -1.02% | 9.85 | 9.60 | 2,427,400 | 15.92 | 2.93 | — |
| 23 ก.ย. 68 | 9.85 | 9.85 | 0.00 | 0.00% | 10.00 | 9.75 | 1,315,800 | 16.08 | 2.90 | — |
| 22 ก.ย. 68 | 10.00 | 9.85 | -0.25 | -2.48% | 10.20 | 9.85 | 1,392,800 | 16.08 | 2.90 | — |
| 19 ก.ย. 68 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 733,800 | 16.49 | 2.83 | — |
| 18 ก.ย. 68 | 10.40 | 10.00 | -0.30 | -2.91% | 10.40 | 9.95 | 3,126,100 | 16.32 | 2.85 | — |
| 17 ก.ย. 68 | 10.50 | 10.30 | -0.20 | -1.90% | 10.60 | 10.30 | 1,142,300 | 16.81 | 2.77 | — |
| 16 ก.ย. 68 | 10.70 | 10.50 | -0.20 | -1.87% | 10.80 | 10.50 | 1,875,400 | 17.14 | 2.72 | — |
| 15 ก.ย. 68 | 10.60 | 10.70 | +0.10 | +0.94% | 10.80 | 10.60 | 1,558,700 | 17.47 | 2.67 | — |
| 12 ก.ย. 68 | 10.30 | 10.60 | +0.40 | +3.92% | 10.70 | 10.20 | 2,807,600 | 17.30 | 2.69 | — |
| 11 ก.ย. 68 | 10.40 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 568,600 | 16.65 | 2.80 | — |
| 10 ก.ย. 68 | 10.30 | 10.20 | 0.00 | 0.00% | 10.50 | 10.20 | 1,938,600 | 16.65 | 2.80 | — |
| 09 ก.ย. 68 | 10.10 | 10.20 | +0.10 | +0.99% | 10.50 | 10.10 | 4,064,400 | 16.65 | 2.80 | — |
| 08 ก.ย. 68 | 10.40 | 10.10 | -0.10 | -0.98% | 10.40 | 10.10 | 474,200 | 16.49 | 2.83 | — |
| 05 ก.ย. 68 | 10.00 | 10.20 | +0.30 | +3.03% | 10.30 | 10.00 | 2,030,000 | 16.65 | 2.80 | — |
| 04 ก.ย. 68 | 10.10 | 9.90 | -0.30 | -2.94% | 10.20 | 9.90 | 1,316,300 | 16.16 | 2.88 | — |
| 03 ก.ย. 68 | 10.10 | 10.20 | +0.20 | +2.00% | 10.40 | 10.10 | 1,099,700 | 16.65 | 2.80 | — |
| 02 ก.ย. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 364,500 | 16.32 | 2.85 | — |
| 01 ก.ย. 68 | 10.30 | 10.00 | -0.20 | -1.96% | 10.30 | 10.00 | 717,700 | 16.32 | 2.85 | — |
| 29 ส.ค. 68 | 10.00 | 10.20 | +0.10 | +0.99% | 10.20 | 9.80 | 1,876,100 | 16.65 | 2.80 | — |
| 28 ส.ค. 68 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 907,100 | 16.49 | 2.83 | — |