บริษัท ส.กิจชัย เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
4.90
0.20 (3.92%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.66
/
สูงสุด
7.15
4.66
7.15
ราคาปัจจุบัน 4.90 ·
อยู่ที่ 10% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SKN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 ต.ค. 69 | 4.88 | 4.90 | -0.20 | -3.92% | 5.00 | 4.88 | 30,600 | 23.03 | — | — |
| 08 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 23.97 | — | — |
| 07 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 23.97 | — | — |
| 06 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 23.97 | — | — |
| 05 ต.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 4.92 | 41,300 | 23.97 | — | — |
| 02 ต.ค. 69 | 4.92 | 5.10 | +0.14 | +2.82% | 5.10 | 4.92 | 26,400 | 23.97 | — | — |
| 01 ต.ค. 69 | 4.96 | 4.96 | +0.04 | +0.81% | 4.96 | 4.94 | 300 | 23.31 | — | — |
| 30 ก.ย. 69 | 4.92 | 4.92 | -0.04 | -0.81% | 4.96 | 4.92 | 27,300 | 23.12 | — | — |
| 29 ก.ย. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.96 | 4.92 | 700 | 23.31 | — | — |
| 28 ก.ย. 69 | 4.98 | 4.96 | +0.02 | +0.40% | 4.98 | 4.94 | 1,300 | 23.31 | — | — |
| 25 ก.ย. 69 | 4.96 | 4.94 | +0.08 | +1.65% | 4.96 | 4.94 | 1,100 | 23.22 | — | — |
| 24 ก.ย. 69 | 4.98 | 4.86 | -0.10 | -2.02% | 4.98 | 4.86 | 40,200 | 22.84 | — | — |
| 23 ก.ย. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.94 | 22,200 | 23.31 | — | — |
| 22 ก.ย. 69 | 4.98 | 4.98 | +0.04 | +0.81% | 4.98 | 4.98 | 100 | 23.41 | — | — |
| 21 ก.ย. 69 | 4.94 | 4.94 | -0.06 | -1.20% | 4.98 | 4.94 | 20,600 | 23.22 | — | — |
| 18 ก.ย. 69 | 4.90 | 5.00 | 0.00 | 0.00% | 5.00 | 4.90 | 300 | 23.50 | — | — |
| 17 ก.ย. 69 | 5.00 | 5.00 | +0.18 | +3.73% | 5.00 | 5.00 | 1,600 | 23.50 | — | — |
| 16 ก.ย. 69 | 4.96 | 4.82 | -0.14 | -2.82% | 4.96 | 4.82 | 32,500 | 22.65 | — | — |
| 15 ก.ย. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 5.10 | 4.96 | 4,700 | 23.31 | — | — |
| 14 ก.ย. 69 | 5.00 | 4.96 | 0.00 | 0.00% | 5.00 | 4.96 | 7,100 | 23.31 | — | — |
| 11 ก.ย. 69 | 5.00 | 4.96 | -0.09 | -1.78% | 5.00 | 4.96 | 4,800 | 23.31 | — | — |
| 10 ก.ย. 69 | 5.00 | 5.05 | -0.05 | -0.98% | 5.05 | 5.00 | 4,300 | 23.74 | — | — |
| 09 ก.ย. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.10 | 4.98 | 11,400 | 23.97 | — | — |
| 08 ก.ย. 69 | 4.96 | 5.10 | +0.14 | +2.82% | 5.10 | 4.96 | 20,800 | 23.97 | — | — |
| 07 ก.ย. 69 | 4.90 | 4.96 | +0.06 | +1.22% | 4.96 | 4.90 | 15,200 | 23.31 | — | — |
| 04 ก.ย. 69 | 4.88 | 4.90 | -0.06 | -1.21% | 4.92 | 4.88 | 32,000 | 23.03 | — | — |
| 03 ก.ย. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.00 | 4.96 | 1,900 | 23.31 | — | — |
| 02 ก.ย. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 10,000 | 23.50 | — | — |
| 01 ก.ย. 69 | 5.10 | 5.05 | +0.05 | +1.00% | 5.15 | 5.05 | 5,400 | 23.74 | — | — |
| 31 ส.ค. 69 | 5.15 | 5.00 | -0.15 | -2.91% | 5.15 | 5.00 | 10,700 | 23.50 | — | — |
| 28 ส.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 32,700 | 24.21 | — | — |
| 27 ส.ค. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 20,000 | 24.44 | — | — |
| 26 ส.ค. 69 | 5.00 | 5.25 | +0.25 | +5.00% | 5.30 | 4.96 | 15,600 | 24.68 | — | — |
| 25 ส.ค. 69 | 4.96 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 14,800 | 23.50 | — | — |
| 24 ส.ค. 69 | 5.00 | 5.00 | -0.10 | -1.96% | 5.00 | 5.00 | 5,400 | 23.50 | — | — |
| 21 ส.ค. 69 | 4.84 | 5.10 | +0.26 | +5.37% | 5.10 | 4.84 | 71,900 | 23.97 | — | — |
| 20 ส.ค. 69 | 4.78 | 4.84 | 0.00 | 0.00% | 4.84 | 4.78 | 17,600 | 22.75 | — | — |
| 19 ส.ค. 69 | 4.78 | 4.84 | +0.10 | +2.11% | 4.84 | 4.78 | 36,700 | 22.75 | — | — |
| 18 ส.ค. 69 | 4.70 | 4.74 | 0.00 | 0.00% | 4.74 | 4.66 | 233,100 | 22.28 | — | — |
| 17 ส.ค. 69 | 4.70 | 4.74 | -0.10 | -2.07% | 4.80 | 4.70 | 294,000 | 22.28 | — | — |
| 14 ส.ค. 69 | 5.10 | 4.84 | -0.31 | -6.02% | 5.10 | 4.80 | 812,600 | 22.75 | — | — |
| 13 ส.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 3,500 | 13.42 | — | — |
| 11 ส.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 38,100 | 13.55 | — | — |
| 10 ส.ค. 69 | 5.20 | 5.15 | -0.10 | -1.90% | 5.20 | 5.15 | 54,100 | 13.42 | — | — |
| 07 ส.ค. 69 | 5.20 | 5.25 | 0.00 | 0.00% | 5.25 | 5.20 | 11,500 | 13.68 | — | — |
| 06 ส.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 9,300 | 13.68 | — | — |
| 05 ส.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.35 | 5.20 | 26,300 | 13.81 | — | — |
| 04 ส.ค. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 39,800 | 13.55 | — | — |
| 03 ส.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.20 | 75,000 | 13.68 | — | — |
| 31 ก.ค. 69 | 5.20 | 5.20 | +0.10 | +1.96% | 5.20 | 5.15 | 22,600 | 13.55 | — | — |
| 30 ก.ค. 69 | 5.25 | 5.10 | -0.15 | -2.86% | 5.25 | 5.00 | 122,500 | 13.29 | — | — |
| 27 ก.ค. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.35 | 5.20 | 7,300 | 13.68 | — | — |
| 24 ก.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 73,300 | 13.81 | — | — |
| 23 ก.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 15,500 | 13.81 | — | — |
| 22 ก.ค. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 84,100 | 13.81 | — | — |
| 21 ก.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 54,800 | 13.94 | — | — |
| 20 ก.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 19,000 | 13.81 | — | — |
| 17 ก.ค. 69 | 5.45 | 5.30 | -0.10 | -1.85% | 5.45 | 5.25 | 55,600 | 13.81 | — | — |
| 16 ก.ค. 69 | 5.35 | 5.40 | +0.15 | +2.86% | 5.40 | 5.30 | 50,000 | 14.07 | — | — |
| 15 ก.ค. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.20 | 83,400 | 13.68 | — | — |
| 14 ก.ค. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 27,800 | 13.94 | — | — |
| 13 ก.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.30 | 21,700 | 14.07 | — | — |
| 10 ก.ค. 69 | 5.35 | 5.30 | -0.10 | -1.85% | 5.40 | 5.30 | 110,700 | 13.81 | — | — |
| 09 ก.ค. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.45 | 5.25 | 307,700 | 14.07 | — | — |
| 08 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 2,300 | 14.33 | — | — |
| 07 ก.ค. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.50 | 5.35 | 7,500 | 14.33 | — | — |
| 06 ก.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.55 | 5.40 | 41,600 | 14.07 | — | — |
| 03 ก.ค. 69 | 5.50 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 13,600 | 14.07 | — | — |
| 02 ก.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 17,200 | 14.07 | — | — |
| 01 ก.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.30 | 35,500 | 14.07 | — | — |
| 30 มิ.ย. 69 | 5.35 | 5.45 | +0.05 | +0.93% | 5.45 | 5.35 | 9,900 | 14.20 | — | — |
| 29 มิ.ย. 69 | 5.40 | 5.40 | -0.10 | -1.82% | 5.45 | 5.30 | 85,700 | 14.07 | — | — |
| 26 มิ.ย. 69 | 5.80 | 5.50 | -0.05 | -0.90% | 6.10 | 5.40 | 132,800 | 14.33 | — | — |
| 25 มิ.ย. 69 | 5.75 | 5.55 | +0.20 | +3.74% | 5.80 | 5.45 | 28,900 | 14.46 | — | — |
| 24 มิ.ย. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.50 | 5.35 | 6,100 | 13.94 | — | — |
| 23 มิ.ย. 69 | 5.30 | 5.50 | +0.20 | +3.77% | 5.50 | 5.30 | 600 | 14.33 | — | — |
| 22 มิ.ย. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 17,200 | 13.81 | — | — |
| 19 มิ.ย. 69 | 5.30 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 19,700 | 13.94 | — | — |
| 18 มิ.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 20,000 | 13.94 | — | — |
| 17 มิ.ย. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 19,600 | 14.07 | — | — |
| 16 มิ.ย. 69 | 5.30 | 5.40 | +0.15 | +2.86% | 5.40 | 5.30 | 10,000 | 14.07 | — | — |
| 15 มิ.ย. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.40 | 5.20 | 100,000 | 13.68 | — | — |
| 12 มิ.ย. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.25 | 100,000 | 13.94 | — | — |
| 11 มิ.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 0 | 13.81 | — | — |
| 10 มิ.ย. 69 | 5.25 | 5.30 | +0.10 | +1.92% | 5.35 | 5.25 | 10,000 | 13.81 | — | — |
| 09 มิ.ย. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.40 | 5.20 | 20,000 | 13.55 | — | — |
| 08 มิ.ย. 69 | 5.30 | 5.25 | -0.15 | -2.78% | 5.35 | 5.25 | 140,000 | 13.68 | — | — |
| 05 มิ.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.25 | 60,000 | 14.07 | — | — |
| 04 มิ.ย. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.45 | 5.30 | 40,000 | 13.94 | — | — |
| 02 มิ.ย. 69 | 5.35 | 5.30 | -0.10 | -1.85% | 5.40 | 5.30 | 40,000 | 13.81 | — | — |
| 29 พ.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 30,000 | 14.07 | — | — |
| 28 พ.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.35 | 20,000 | 14.20 | — | — |
| 27 พ.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 30,000 | 14.07 | — | — |
| 26 พ.ค. 69 | 5.40 | 5.45 | +0.10 | +1.87% | 5.45 | 5.40 | 30,000 | 14.20 | — | — |
| 25 พ.ค. 69 | 5.45 | 5.35 | -0.05 | -0.93% | 5.50 | 5.35 | 270,000 | 13.94 | — | — |
| 22 พ.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 0 | 14.07 | — | — |
| 21 พ.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 40,000 | 13.94 | — | — |
| 20 พ.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.45 | 5.35 | 60,000 | 13.94 | — | — |
| 19 พ.ค. 69 | 5.45 | 5.30 | -0.15 | -2.75% | 5.45 | 5.30 | 70,000 | 13.81 | — | — |
| 18 พ.ค. 69 | 5.25 | 5.45 | 0.00 | 0.00% | 5.45 | 5.25 | 30,000 | 14.20 | — | — |
| 15 พ.ค. 69 | 5.45 | 5.45 | -0.20 | -3.54% | 5.50 | 5.25 | 480,000 | 14.20 | — | — |
| 14 พ.ค. 69 | 5.55 | 5.65 | +0.05 | +0.89% | 5.65 | 5.45 | 68,000 | 10.75 | — | — |
| 13 พ.ค. 69 | 5.45 | 5.60 | +0.15 | +2.75% | 5.65 | 5.45 | 34,800 | 10.66 | — | — |
| 12 พ.ค. 69 | 5.60 | 5.45 | -0.15 | -2.68% | 5.75 | 5.45 | 122,300 | 10.37 | — | — |
| 11 พ.ค. 69 | 5.75 | 5.60 | -0.05 | -0.88% | 5.75 | 5.60 | 5,800 | 10.66 | — | — |
| 08 พ.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 9,600 | 10.75 | — | — |
| 07 พ.ค. 69 | 5.60 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 78,400 | 10.75 | — | — |
| 06 พ.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.45 | 255,000 | 10.85 | — | — |
| 05 พ.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 50,900 | 10.94 | — | — |
| 30 เม.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.75 | 5.75 | 300 | 10.94 | — | — |
| 29 เม.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 45,800 | 11.04 | — | — |
| 28 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.04 | — | — |
| 27 เม.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 21,300 | 11.04 | — | — |
| 24 เม.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 10,500 | 11.04 | — | — |
| 23 เม.ย. 69 | 5.75 | 5.75 | -0.10 | -1.71% | 5.90 | 5.75 | 12,200 | 10.94 | — | — |
| 22 เม.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.95 | 5.80 | 46,200 | 11.13 | — | — |
| 21 เม.ย. 69 | 5.75 | 5.80 | -0.05 | -0.85% | 5.80 | 5.75 | 5,200 | 11.04 | — | — |
| 20 เม.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 88,000 | 11.13 | — | — |
| 17 เม.ย. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.80 | 5.80 | 11,500 | 11.04 | — | — |
| 10 เม.ย. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 18,200 | 10.94 | — | — |
| 09 เม.ย. 69 | 5.70 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 8,600 | 10.94 | — | — |
| 08 เม.ย. 69 | 5.75 | 5.80 | +0.15 | +2.65% | 5.90 | 5.70 | 296,100 | 11.04 | — | — |
| 07 เม.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.55 | 28,800 | 10.75 | — | — |
| 03 เม.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 15,800 | 10.75 | — | — |
| 02 เม.ย. 69 | 5.50 | 5.65 | 0.00 | 0.00% | 5.65 | 5.50 | 15,300 | 10.75 | — | — |
| 01 เม.ย. 69 | 5.60 | 5.65 | -0.05 | -0.88% | 5.65 | 5.55 | 84,600 | 10.75 | — | — |
| 31 มี.ค. 69 | 5.50 | 5.70 | +0.05 | +0.88% | 5.70 | 5.50 | 3,600 | 10.85 | — | — |
| 30 มี.ค. 69 | 5.45 | 5.65 | 0.00 | 0.00% | 5.65 | 5.45 | 18,700 | 10.75 | — | — |
| 27 มี.ค. 69 | 5.65 | 5.65 | -0.10 | -1.74% | 5.65 | 5.65 | 2,600 | 10.75 | — | — |
| 26 มี.ค. 69 | 5.65 | 5.75 | +0.10 | +1.77% | 5.75 | 5.65 | 4,400 | 10.94 | — | — |
| 25 มี.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.70 | 5.65 | 10,100 | 10.75 | — | — |
| 24 มี.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.60 | 11,000 | 10.66 | — | — |
| 23 มี.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.70 | 5.55 | 46,300 | 10.56 | — | — |
| 20 มี.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.70 | 5.60 | 18,500 | 10.66 | — | — |
| 19 มี.ค. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.85 | 5.55 | 152,800 | 10.85 | — | — |
| 18 มี.ค. 69 | 5.85 | 5.75 | +0.05 | +0.88% | 5.85 | 5.75 | 12,400 | 10.94 | — | — |
| 17 มี.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 35,000 | 10.85 | — | — |
| 16 มี.ค. 69 | 5.85 | 5.75 | -0.20 | -3.36% | 5.85 | 5.70 | 17,600 | 11.32 | — | — |
| 13 มี.ค. 69 | 5.70 | 5.95 | 0.00 | 0.00% | 5.95 | 5.70 | 55,000 | 11.32 | — | — |
| 12 มี.ค. 69 | 6.20 | 5.95 | -0.30 | -4.80% | 6.20 | 5.70 | 334,600 | 11.32 | — | — |
| 11 มี.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.35 | 6.10 | 259,200 | 11.89 | — | — |
| 10 มี.ค. 69 | 6.15 | 6.30 | +0.05 | +0.80% | 6.30 | 6.15 | 124,000 | 11.99 | — | — |
| 09 มี.ค. 69 | 6.15 | 6.25 | +0.05 | +0.81% | 6.25 | 6.10 | 156,500 | 11.89 | — | — |
| 06 มี.ค. 69 | 6.35 | 6.20 | -0.45 | -6.77% | 6.45 | 6.00 | 582,800 | 11.80 | — | — |
| 05 มี.ค. 69 | 6.80 | 6.65 | -0.10 | -1.48% | 7.00 | 6.65 | 857,300 | 12.65 | 11.28 | — |
| 04 มี.ค. 69 | 6.95 | 6.75 | -0.30 | -4.26% | 7.05 | 6.60 | 291,800 | 12.84 | 11.11 | — |
| 02 มี.ค. 69 | 6.85 | 7.05 | +0.20 | +2.92% | 7.15 | 6.75 | 717,900 | 13.41 | 10.64 | — |
| 27 ก.พ. 69 | 6.85 | 6.85 | +0.05 | +0.74% | 6.95 | 6.80 | 748,700 | 13.03 | 10.95 | — |
| 26 ก.พ. 69 | 6.35 | 6.80 | +0.45 | +7.09% | 7.00 | 6.30 | 894,300 | 9.61 | 5.88 | — |
| 25 ก.พ. 69 | 6.35 | 6.35 | -0.05 | -0.78% | 6.45 | 6.35 | 23,700 | 8.98 | 6.30 | — |
| 24 ก.พ. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.40 | 8,000 | 9.05 | 6.25 | — |
| 23 ก.พ. 69 | 6.45 | 6.35 | -0.15 | -2.31% | 6.45 | 6.35 | 63,500 | 8.98 | 6.30 | — |
| 20 ก.พ. 69 | 6.35 | 6.50 | +0.15 | +2.36% | 6.50 | 6.30 | 162,600 | 9.19 | 6.15 | — |
| 19 ก.พ. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.35 | 48,400 | 8.98 | 6.30 | — |
| 18 ก.พ. 69 | 6.45 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 3,500 | 9.05 | 6.25 | — |
| 17 ก.พ. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.40 | 6.35 | 14,100 | 9.05 | 6.25 | — |
| 16 ก.พ. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 7,900 | 9.05 | 6.25 | — |
| 13 ก.พ. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 22,300 | 9.05 | 6.25 | — |
| 12 ก.พ. 69 | 6.40 | 6.35 | -0.10 | -1.55% | 6.45 | 6.30 | 206,100 | 8.98 | 6.30 | — |
| 11 ก.พ. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.30 | 19,900 | 9.12 | 6.20 | — |
| 10 ก.พ. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.45 | 6.30 | 10,300 | 9.05 | 6.25 | — |
| 09 ก.พ. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.50 | 6.30 | 24,100 | 9.12 | 6.20 | — |
| 06 ก.พ. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.40 | 6.30 | 41,600 | 8.91 | 6.35 | — |
| 05 ก.พ. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.45 | 6.35 | 37,600 | 8.98 | 6.30 | — |
| 04 ก.พ. 69 | 6.35 | 6.30 | +0.05 | +0.80% | 6.35 | 6.30 | 22,300 | 8.91 | 6.35 | — |
| 03 ก.พ. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 104,600 | 8.84 | 6.40 | — |
| 02 ก.พ. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 13,900 | 8.91 | 6.35 | — |
| 30 ม.ค. 69 | 6.45 | 6.30 | 0.00 | 0.00% | 6.45 | 6.30 | 14,400 | 8.91 | 6.35 | — |
| 29 ม.ค. 69 | 6.40 | 6.30 | -0.10 | -1.56% | 6.45 | 6.30 | 3,200 | 8.91 | 6.35 | — |
| 28 ม.ค. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.40 | 6.25 | 124,600 | 9.05 | 6.25 | — |
| 27 ม.ค. 69 | 6.70 | 6.40 | -0.30 | -4.48% | 6.70 | 6.30 | 71,800 | 9.05 | 6.25 | — |
| 26 ม.ค. 69 | 6.40 | 6.70 | +0.30 | +4.69% | 6.70 | 6.40 | 36,000 | 9.47 | 5.97 | — |
| 23 ม.ค. 69 | 6.40 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 20,100 | 9.05 | 6.25 | — |
| 22 ม.ค. 69 | 6.70 | 6.50 | +0.05 | +0.78% | 6.80 | 6.50 | 3,200 | 9.19 | 6.15 | — |
| 21 ม.ค. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.55 | 6.30 | 33,100 | 9.12 | 6.20 | — |
| 20 ม.ค. 69 | 6.25 | 6.30 | -0.20 | -3.08% | 6.50 | 6.25 | 32,400 | 8.91 | 6.35 | — |
| 19 ม.ค. 69 | 6.90 | 6.50 | -0.10 | -1.52% | 6.90 | 6.50 | 16,900 | 9.19 | 6.15 | — |
| 16 ม.ค. 69 | 6.80 | 6.60 | -0.20 | -2.94% | 7.00 | 6.60 | 308,900 | 9.33 | 6.06 | — |
| 15 ม.ค. 69 | 6.40 | 6.80 | +0.45 | +7.09% | 6.80 | 6.35 | 288,800 | 9.61 | 5.88 | — |
| 14 ม.ค. 69 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 9,400 | 8.98 | 6.30 | — |
| 13 ม.ค. 69 | 6.45 | 6.30 | -0.10 | -1.56% | 6.50 | 6.25 | 37,700 | 8.91 | 6.35 | — |
| 12 ม.ค. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.40 | 6.25 | 43,000 | 9.05 | 6.25 | — |
| 09 ม.ค. 69 | 6.30 | 6.30 | -0.15 | -2.33% | 6.30 | 6.25 | 31,500 | 8.91 | 6.35 | — |
| 08 ม.ค. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.45 | 6.30 | 2,900 | 9.12 | 6.20 | — |
| 07 ม.ค. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.50 | 6.25 | 10,500 | 8.91 | 6.35 | — |
| 06 ม.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 150,100 | 8.91 | 6.35 | — |
| 05 ม.ค. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.45 | 6.30 | 14,200 | 8.91 | 6.35 | — |
| 30 ธ.ค. 68 | 6.25 | 6.45 | +0.20 | +3.20% | 6.45 | 6.25 | 16,900 | 9.12 | 6.20 | — |
| 29 ธ.ค. 68 | 6.30 | 6.25 | -0.05 | -0.79% | 6.45 | 6.25 | 245,600 | 8.84 | 6.40 | — |
| 26 ธ.ค. 68 | 6.30 | 6.30 | -0.05 | -0.79% | 6.30 | 6.30 | 28,600 | 8.91 | 6.35 | — |
| 25 ธ.ค. 68 | 6.40 | 6.35 | -0.10 | -1.55% | 6.40 | 6.30 | 108,800 | 8.98 | 6.30 | — |
| 24 ธ.ค. 68 | 6.45 | 6.45 | +0.15 | +2.38% | 6.45 | 6.35 | 54,600 | 9.12 | 6.20 | — |
| 23 ธ.ค. 68 | 6.30 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 136,100 | 8.91 | 6.35 | — |
| 22 ธ.ค. 68 | 6.35 | 6.30 | -0.20 | -3.08% | 6.35 | 6.30 | 105,300 | 8.91 | 6.35 | — |
| 19 ธ.ค. 68 | 6.35 | 6.50 | +0.05 | +0.78% | 6.50 | 6.35 | 56,500 | 9.19 | 6.15 | — |
| 18 ธ.ค. 68 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.35 | 35,900 | 9.12 | 6.20 | — |
| 17 ธ.ค. 68 | 6.50 | 6.35 | -0.15 | -2.31% | 6.50 | 6.35 | 59,500 | 8.98 | 6.30 | — |
| 16 ธ.ค. 68 | 6.50 | 6.50 | 0.00 | 0.00% | 6.50 | 6.40 | 5,500 | 9.19 | 6.15 | — |