บริษัท ศิครินทร์ จำกัด (มหาชน)
SET · การแพทย์
8.00
0.05 (0.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.55
/
สูงสุด
8.30
6.55
8.30
ราคาปัจจุบัน 8.00 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SKR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.05 | 7.95 | 560,500 | 26.36 | 3.15 | — |
| 21 ต.ค. 69 | 8.00 | 8.05 | +0.10 | +1.26% | 8.05 | 7.95 | 344,000 | 26.53 | 3.13 | — |
| 20 ต.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 525,100 | 26.20 | 3.17 | — |
| 19 ต.ค. 69 | 8.00 | 7.95 | -0.05 | -0.63% | 8.00 | 7.90 | 353,700 | 26.20 | 3.17 | — |
| 15 ต.ค. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 341,400 | 26.37 | 3.15 | — |
| 14 ต.ค. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.00 | 7.85 | 375,600 | 26.21 | 3.17 | — |
| 12 ต.ค. 69 | 8.05 | 7.90 | -0.25 | -3.07% | 8.10 | 7.90 | 380,100 | 26.05 | 3.19 | — |
| 09 ต.ค. 69 | 7.95 | 8.15 | +0.20 | +2.52% | 8.15 | 7.85 | 333,700 | 26.88 | 3.09 | — |
| 08 ต.ค. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.05 | 7.90 | 374,700 | 26.22 | 3.17 | — |
| 07 ต.ค. 69 | 7.80 | 7.90 | +0.15 | +1.94% | 7.90 | 7.80 | 149,500 | 26.06 | 3.19 | — |
| 06 ต.ค. 69 | 7.70 | 7.75 | -0.05 | -0.64% | 7.85 | 7.70 | 251,800 | 25.57 | 3.25 | — |
| 05 ต.ค. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.90 | 7.70 | 560,300 | 25.74 | 3.23 | — |
| 02 ต.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 135,600 | 25.74 | 3.23 | — |
| 01 ต.ค. 69 | 7.70 | 7.80 | +0.05 | +0.65% | 7.80 | 7.65 | 179,600 | 25.74 | 3.23 | — |
| 30 ก.ย. 69 | 7.65 | 7.75 | +0.20 | +2.65% | 7.75 | 7.65 | 146,900 | 25.58 | 3.25 | — |
| 29 ก.ย. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.35 | 65,900 | 24.92 | 3.33 | — |
| 28 ก.ย. 69 | 7.60 | 7.50 | -0.10 | -1.32% | 7.60 | 7.45 | 107,000 | 24.75 | 3.35 | — |
| 25 ก.ย. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.75 | 7.55 | 192,900 | 25.08 | 3.32 | — |
| 24 ก.ย. 69 | 7.80 | 7.75 | -0.10 | -1.27% | 7.85 | 7.65 | 97,000 | 25.58 | 3.25 | — |
| 23 ก.ย. 69 | 7.95 | 7.85 | -0.05 | -0.63% | 7.95 | 7.80 | 48,600 | 25.91 | 3.21 | — |
| 22 ก.ย. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.80 | 211,600 | 26.07 | 3.19 | — |
| 21 ก.ย. 69 | 7.80 | 7.90 | +0.10 | +1.28% | 7.90 | 7.75 | 198,900 | 26.07 | 3.19 | — |
| 18 ก.ย. 69 | 7.80 | 7.80 | -0.10 | -1.27% | 7.85 | 7.80 | 445,000 | 25.75 | 3.23 | — |
| 17 ก.ย. 69 | 7.90 | 7.90 | +0.05 | +0.64% | 7.90 | 7.80 | 305,400 | 26.08 | 3.19 | — |
| 16 ก.ย. 69 | 7.75 | 7.85 | +0.05 | +0.64% | 7.85 | 7.75 | 135,200 | 25.92 | 3.21 | — |
| 15 ก.ย. 69 | 7.90 | 7.80 | -0.05 | -0.64% | 7.90 | 7.75 | 302,300 | 25.75 | 3.23 | — |
| 14 ก.ย. 69 | 7.85 | 7.85 | -0.05 | -0.63% | 7.85 | 7.80 | 92,000 | 25.92 | 3.21 | — |
| 11 ก.ย. 69 | 7.85 | 7.90 | -0.05 | -0.63% | 7.90 | 7.85 | 26,400 | 26.09 | 3.19 | — |
| 10 ก.ย. 69 | 7.85 | 7.95 | +0.05 | +0.63% | 7.95 | 7.85 | 44,100 | 26.25 | 3.17 | — |
| 09 ก.ย. 69 | 7.85 | 7.90 | +0.05 | +0.64% | 7.95 | 7.80 | 22,900 | 26.09 | 3.19 | — |
| 08 ก.ย. 69 | 7.90 | 7.85 | -0.10 | -1.26% | 7.90 | 7.85 | 47,400 | 25.92 | 3.21 | — |
| 07 ก.ย. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 42,700 | 26.25 | 3.17 | — |
| 04 ก.ย. 69 | 7.90 | 7.95 | -0.05 | -0.63% | 7.95 | 7.90 | 44,500 | 26.25 | 3.17 | — |
| 03 ก.ย. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 47,700 | 26.42 | 3.15 | — |
| 02 ก.ย. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 23,000 | 26.25 | 3.17 | — |
| 01 ก.ย. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.00 | 7.85 | 115,300 | 26.25 | 3.17 | — |
| 31 ส.ค. 69 | 7.85 | 7.90 | -0.05 | -0.63% | 8.00 | 7.80 | 76,600 | 26.09 | 3.19 | — |
| 28 ส.ค. 69 | 8.00 | 7.95 | -0.05 | -0.63% | 8.00 | 7.90 | 9,500 | 26.25 | 3.17 | — |
| 27 ส.ค. 69 | 7.95 | 8.00 | 0.00 | 0.00% | 8.00 | 7.90 | 22,200 | 26.42 | 3.15 | — |
| 26 ส.ค. 69 | 7.80 | 8.00 | +0.15 | +1.91% | 8.00 | 7.80 | 41,300 | 26.42 | 3.15 | — |
| 25 ส.ค. 69 | 7.90 | 7.85 | -0.05 | -0.63% | 7.90 | 7.85 | 63,300 | 25.92 | 3.21 | — |
| 24 ส.ค. 69 | 7.90 | 7.90 | -0.05 | -0.63% | 7.90 | 7.85 | 63,600 | 26.09 | 3.19 | — |
| 21 ส.ค. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 8.00 | 7.90 | 134,000 | 26.26 | 3.17 | — |
| 20 ส.ค. 69 | 7.85 | 8.00 | +0.20 | +2.56% | 8.00 | 7.80 | 106,000 | 26.42 | 3.15 | — |
| 19 ส.ค. 69 | 7.95 | 7.80 | -0.15 | -1.89% | 7.95 | 7.80 | 150,100 | 25.76 | 3.23 | — |
| 18 ส.ค. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 8.00 | 7.90 | 30,500 | 26.26 | 3.17 | — |
| 17 ส.ค. 69 | 7.85 | 8.00 | 0.00 | 0.00% | 8.00 | 7.85 | 83,100 | 26.42 | 3.15 | — |
| 14 ส.ค. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 17,600 | 26.42 | 3.15 | — |
| 13 ส.ค. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 8.00 | 7.85 | 28,000 | 23.97 | 3.17 | — |
| 11 ส.ค. 69 | 7.85 | 7.95 | -0.05 | -0.63% | 8.00 | 7.85 | 38,500 | 23.97 | 3.17 | — |
| 10 ส.ค. 69 | 7.90 | 8.00 | +0.10 | +1.27% | 8.00 | 7.90 | 61,300 | 24.13 | 3.15 | — |
| 07 ส.ค. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 7.95 | 7.90 | 15,900 | 23.82 | 3.19 | — |
| 06 ส.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 57,300 | 23.97 | 3.17 | — |
| 05 ส.ค. 69 | 7.85 | 7.95 | +0.05 | +0.63% | 7.95 | 7.85 | 5,200 | 23.97 | 3.17 | — |
| 04 ส.ค. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.85 | 273,300 | 23.83 | 3.19 | — |
| 03 ส.ค. 69 | 7.95 | 8.00 | -0.05 | -0.62% | 8.00 | 7.85 | 35,600 | 24.13 | 3.15 | — |
| 31 ก.ค. 69 | 7.90 | 8.05 | +0.15 | +1.90% | 8.05 | 7.85 | 300,900 | 24.28 | 3.13 | — |
| 30 ก.ค. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 90,000 | 23.83 | 3.19 | — |
| 27 ก.ค. 69 | 7.90 | 8.00 | +0.10 | +1.27% | 8.00 | 7.90 | 20,200 | 24.13 | 3.15 | — |
| 24 ก.ค. 69 | 7.95 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 23,000 | 23.83 | 3.19 | — |
| 23 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.90 | 41,200 | 24.13 | 3.15 | — |
| 22 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.95 | 24,200 | 24.13 | 3.15 | — |
| 21 ก.ค. 69 | 8.05 | 8.00 | 0.00 | 0.00% | 8.05 | 8.00 | 8,500 | 24.13 | 3.15 | — |
| 20 ก.ค. 69 | 8.05 | 8.00 | 0.00 | 0.00% | 8.15 | 7.95 | 1,113,800 | 24.14 | 3.15 | — |
| 17 ก.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 7.95 | 5,356,600 | 24.15 | 3.14 | — |
| 16 ก.ค. 69 | 8.00 | 8.05 | +0.05 | +0.63% | 8.10 | 8.00 | 66,900 | 24.30 | 3.13 | — |
| 15 ก.ค. 69 | 7.90 | 8.00 | +0.10 | +1.27% | 8.10 | 7.90 | 62,400 | 24.15 | 3.14 | — |
| 14 ก.ค. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 8.10 | 7.90 | 55,900 | 23.85 | 3.18 | — |
| 13 ก.ค. 69 | 8.25 | 7.95 | -0.15 | -1.85% | 8.30 | 7.70 | 1,375,900 | 24.01 | 3.16 | — |
| 10 ก.ค. 69 | 8.00 | 8.10 | +0.05 | +0.62% | 8.10 | 7.95 | 71,300 | 24.46 | 3.10 | — |
| 09 ก.ค. 69 | 7.90 | 8.05 | +0.25 | +3.21% | 8.05 | 7.85 | 166,800 | 24.31 | 3.12 | — |
| 08 ก.ค. 69 | 7.85 | 7.80 | -0.10 | -1.27% | 7.90 | 7.80 | 206,200 | 23.56 | 3.22 | — |
| 07 ก.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 64,900 | 23.86 | 3.18 | — |
| 06 ก.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 626,400 | 23.86 | 3.18 | — |
| 03 ก.ค. 69 | 8.30 | 7.90 | -0.40 | -4.82% | 8.30 | 7.90 | 1,142,700 | 23.87 | 3.18 | — |
| 02 ก.ค. 69 | 8.00 | 8.30 | +0.20 | +2.47% | 8.30 | 7.90 | 220,900 | 25.08 | 3.03 | — |
| 01 ก.ค. 69 | 8.00 | 8.10 | +0.10 | +1.25% | 8.10 | 8.00 | 43,900 | 24.47 | 3.10 | — |
| 30 มิ.ย. 69 | 8.25 | 8.00 | -0.15 | -1.84% | 8.25 | 8.00 | 213,400 | 24.17 | 3.14 | — |
| 29 มิ.ย. 69 | 8.00 | 8.15 | +0.15 | +1.88% | 8.25 | 7.90 | 200,200 | 24.62 | 3.08 | — |
| 26 มิ.ย. 69 | 7.85 | 8.00 | +0.05 | +0.63% | 8.00 | 7.80 | 1,731,500 | 24.17 | 3.14 | — |
| 25 มิ.ย. 69 | 7.80 | 7.95 | +0.20 | +2.58% | 7.95 | 7.75 | 268,200 | 24.02 | 3.16 | — |
| 24 มิ.ย. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.80 | 7.65 | 193,700 | 23.42 | 3.24 | — |
| 23 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.60 | 111,300 | 23.27 | 3.26 | — |
| 22 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.45 | 1,373,700 | 23.28 | 3.26 | — |
| 19 มิ.ย. 69 | 7.40 | 7.70 | +0.30 | +4.05% | 7.70 | 7.35 | 364,400 | 23.28 | 3.26 | — |
| 18 มิ.ย. 69 | 7.25 | 7.40 | +0.15 | +2.07% | 7.40 | 7.20 | 1,041,100 | 22.37 | 3.39 | — |
| 17 มิ.ย. 69 | 7.15 | 7.25 | 0.00 | 0.00% | 7.25 | 7.15 | 1,060,000 | 21.92 | 3.46 | — |
| 16 มิ.ย. 69 | 7.25 | 7.25 | +0.05 | +0.69% | 7.30 | 7.15 | 30,000 | 21.92 | 3.46 | — |
| 15 มิ.ย. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.20 | 7.10 | 50,000 | 21.77 | 3.49 | — |
| 12 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 890,000 | 21.47 | 3.54 | — |
| 11 มิ.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 120,000 | 21.47 | 3.54 | — |
| 10 มิ.ย. 69 | 7.25 | 7.15 | -0.15 | -2.05% | 7.30 | 7.15 | 650,000 | 21.63 | 3.51 | — |
| 09 มิ.ย. 69 | 7.30 | 7.30 | -0.05 | -0.68% | 7.40 | 7.25 | 1,280,000 | 22.08 | 3.44 | — |
| 08 มิ.ย. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 1,310,000 | 22.24 | 3.42 | — |
| 05 มิ.ย. 69 | 7.35 | 7.40 | 0.00 | 0.00% | 7.50 | 7.35 | 210,000 | 22.39 | 3.39 | — |
| 04 มิ.ย. 69 | 7.40 | 7.40 | -0.10 | -1.33% | 7.50 | 7.35 | 270,000 | 22.39 | 3.39 | — |
| 02 มิ.ย. 69 | 7.35 | 7.50 | 0.00 | 0.00% | 7.50 | 7.35 | 740,000 | 22.69 | 3.35 | — |
| 29 พ.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.50 | 7.40 | 110,000 | 22.69 | 3.35 | — |
| 28 พ.ค. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.40 | 7.35 | 70,000 | 22.39 | 3.39 | — |
| 27 พ.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.30 | 670,000 | 22.24 | 3.41 | — |
| 26 พ.ค. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.40 | 7.25 | 90,000 | 22.24 | 3.41 | — |
| 25 พ.ค. 69 | 7.40 | 7.30 | -0.05 | -0.68% | 7.40 | 7.25 | 230,000 | 22.09 | 3.44 | — |
| 22 พ.ค. 69 | 7.45 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 200,000 | 22.24 | 3.41 | — |
| 21 พ.ค. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.45 | 7.40 | 40,000 | 22.40 | 3.39 | — |
| 20 พ.ค. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 880,000 | 22.55 | 3.37 | — |
| 19 พ.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.40 | 60,000 | 22.70 | 3.35 | — |
| 18 พ.ค. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.45 | 7.40 | 140,000 | 22.55 | 3.37 | — |
| 15 พ.ค. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.60 | 7.50 | 310,000 | 22.70 | 3.34 | — |
| 14 พ.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.45 | 1,209,000 | 22.86 | 3.32 | — |
| 13 พ.ค. 69 | 7.50 | 7.50 | -0.10 | -1.32% | 7.50 | 7.35 | 131,400 | 20.25 | 3.34 | — |
| 12 พ.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.60 | 107,000 | 20.52 | 3.30 | — |
| 11 พ.ค. 69 | 7.50 | 7.60 | 0.00 | 0.00% | 7.60 | 7.50 | 154,900 | 20.52 | 3.30 | — |
| 08 พ.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.50 | 211,400 | 20.53 | 3.30 | — |
| 07 พ.ค. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.75 | 7.60 | 188,800 | 20.66 | 3.28 | — |
| 06 พ.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 230,100 | 20.80 | 3.26 | — |
| 05 พ.ค. 69 | 7.35 | 7.75 | +0.30 | +4.03% | 7.75 | 7.35 | 1,060,200 | 20.93 | 3.24 | — |
| 30 เม.ย. 69 | 7.40 | 7.45 | 0.00 | 0.00% | 7.45 | 7.40 | 80,800 | 20.12 | 3.37 | — |
| 29 เม.ย. 69 | 7.35 | 7.45 | 0.00 | 0.00% | 7.50 | 7.30 | 226,800 | 20.12 | 3.37 | — |
| 28 เม.ย. 69 | 7.50 | 7.45 | 0.00 | 0.00% | 7.50 | 7.35 | 968,400 | 20.12 | 3.37 | — |
| 27 เม.ย. 69 | 7.40 | 7.45 | 0.00 | 0.00% | 7.55 | 7.35 | 295,700 | 20.13 | 3.37 | — |
| 24 เม.ย. 69 | 7.20 | 7.45 | +0.20 | +2.76% | 7.45 | 7.20 | 277,900 | 20.13 | 3.37 | — |
| 23 เม.ย. 69 | 7.20 | 7.25 | +0.05 | +0.69% | 7.35 | 7.15 | 163,200 | 19.59 | 3.46 | — |
| 22 เม.ย. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.20 | 7.05 | 421,700 | 19.45 | 3.48 | — |
| 21 เม.ย. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.20 | 7.05 | 1,490,600 | 19.19 | 3.53 | — |
| 20 เม.ย. 69 | 7.00 | 7.15 | +0.05 | +0.70% | 7.15 | 6.95 | 522,500 | 19.33 | 3.51 | — |
| 17 เม.ย. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.10 | 6.95 | 749,600 | 19.19 | 3.53 | — |
| 10 เม.ย. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.05 | 7.00 | 276,000 | 19.06 | 3.55 | — |
| 09 เม.ย. 69 | 7.00 | 6.95 | -0.10 | -1.42% | 7.05 | 6.95 | 1,139,800 | 18.79 | 3.60 | — |
| 08 เม.ย. 69 | 6.95 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 440,900 | 19.06 | 3.55 | — |
| 07 เม.ย. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 157,000 | 18.93 | 3.58 | — |
| 03 เม.ย. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.05 | 6.95 | 309,900 | 18.93 | 3.58 | — |
| 02 เม.ย. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 6.95 | 345,800 | 19.20 | 3.53 | — |
| 01 เม.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 1,203,600 | 19.07 | 3.55 | — |
| 31 มี.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 448,000 | 18.94 | 3.58 | — |
| 30 มี.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.00 | 6.95 | 1,297,600 | 18.94 | 3.58 | — |
| 27 มี.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 463,100 | 19.08 | 3.55 | — |
| 26 มี.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 978,600 | 18.94 | 3.58 | — |
| 25 มี.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.15 | 7.00 | 336,500 | 19.08 | 3.55 | — |
| 24 มี.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 353,800 | 18.95 | 3.58 | — |
| 23 มี.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 7.00 | 6.85 | 539,500 | 18.81 | 3.60 | — |
| 20 มี.ค. 69 | 6.90 | 7.00 | +0.20 | +2.94% | 7.00 | 6.80 | 571,800 | 18.95 | 3.58 | — |
| 19 มี.ค. 69 | 6.90 | 6.80 | -0.15 | -2.16% | 6.90 | 6.80 | 581,600 | 18.41 | 3.68 | — |
| 18 มี.ค. 69 | 6.85 | 6.95 | +0.05 | +0.72% | 7.00 | 6.80 | 1,058,300 | 18.81 | 3.60 | — |
| 17 มี.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 7.05 | 6.75 | 414,900 | 18.68 | 3.63 | — |
| 16 มี.ค. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.85 | 6.80 | 198,300 | 18.54 | 3.65 | — |
| 13 มี.ค. 69 | 6.80 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 424,700 | 18.54 | 3.65 | — |
| 12 มี.ค. 69 | 6.80 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 1,164,200 | 18.54 | 3.65 | — |
| 11 มี.ค. 69 | 6.80 | 6.85 | -0.05 | -0.72% | 6.85 | 6.80 | 3,299,600 | 18.54 | 3.65 | — |
| 10 มี.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.90 | 6.80 | 99,300 | 18.68 | 3.63 | — |
| 09 มี.ค. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.80 | 6.65 | 175,300 | 18.41 | 3.68 | — |
| 06 มี.ค. 69 | 6.70 | 6.75 | 0.00 | 0.00% | 6.80 | 6.70 | 115,100 | 18.27 | 3.71 | — |
| 05 มี.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.85 | 6.60 | 448,800 | 18.27 | 3.71 | — |
| 04 มี.ค. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.55 | 1,544,800 | 18.27 | 3.71 | — |
| 02 มี.ค. 69 | 6.75 | 6.80 | -0.05 | -0.73% | 6.90 | 6.75 | 553,700 | 18.41 | 3.68 | — |
| 27 ก.พ. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 6.95 | 6.75 | 1,673,800 | 18.54 | 3.65 | — |
| 26 ก.พ. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.75 | 6.70 | 608,000 | 18.27 | 3.71 | — |
| 25 ก.พ. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.85 | 6.70 | 191,400 | 22.18 | 3.00 | — |
| 24 ก.พ. 69 | 6.70 | 6.75 | 0.00 | 0.00% | 6.75 | 6.65 | 251,100 | 22.18 | 3.00 | — |
| 23 ก.พ. 69 | 6.95 | 6.75 | -0.10 | -1.46% | 7.20 | 6.70 | 168,100 | 22.18 | 3.00 | — |
| 20 ก.พ. 69 | 7.00 | 6.85 | -0.15 | -2.14% | 7.05 | 6.80 | 62,600 | 22.51 | 2.95 | — |
| 19 ก.พ. 69 | 6.75 | 7.00 | +0.30 | +4.48% | 7.00 | 6.75 | 215,800 | 23.00 | 2.89 | — |
| 18 ก.พ. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.85 | 6.70 | 893,700 | 22.01 | 3.02 | — |
| 17 ก.พ. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.95 | 6.80 | 163,200 | 22.34 | 2.97 | — |
| 16 ก.พ. 69 | 6.95 | 6.80 | -0.15 | -2.16% | 6.95 | 6.80 | 896,600 | 22.34 | 2.97 | — |
| 13 ก.พ. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.15 | 6.80 | 336,000 | 22.83 | 2.91 | — |
| 12 ก.พ. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.10 | 6.95 | 425,700 | 23.00 | 2.89 | — |
| 11 ก.พ. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 30,500 | 23.16 | 2.87 | — |
| 10 ก.พ. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 111,500 | 23.00 | 2.89 | — |
| 09 ก.พ. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.05 | 55,000 | 23.16 | 2.87 | — |
| 06 ก.พ. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.20 | 7.00 | 98,400 | 23.33 | 2.85 | — |
| 05 ก.พ. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 53,900 | 23.16 | 2.87 | — |
| 04 ก.พ. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.25 | 7.05 | 763,000 | 23.16 | 2.87 | — |
| 03 ก.พ. 69 | 7.25 | 7.05 | -0.20 | -2.76% | 7.25 | 7.05 | 51,800 | 23.16 | 2.87 | — |
| 02 ก.พ. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.25 | 7.20 | 25,400 | 23.82 | 2.79 | — |
| 30 ม.ค. 69 | 7.10 | 7.25 | +0.15 | +2.11% | 7.25 | 7.05 | 735,300 | 23.82 | 2.79 | — |
| 29 ม.ค. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 14,800 | 23.33 | 2.85 | — |
| 28 ม.ค. 69 | 7.10 | 7.05 | -0.15 | -2.08% | 7.20 | 7.05 | 48,800 | 23.16 | 2.87 | — |
| 27 ม.ค. 69 | 6.90 | 7.20 | +0.25 | +3.60% | 7.50 | 6.85 | 132,700 | 23.66 | 2.81 | — |
| 26 ม.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 6.95 | 6.85 | 26,700 | 22.83 | 2.91 | — |
| 23 ม.ค. 69 | 6.90 | 6.85 | 0.00 | 0.00% | 7.00 | 6.85 | 49,700 | 22.51 | 2.95 | — |
| 22 ม.ค. 69 | 7.05 | 6.85 | -0.15 | -2.14% | 7.05 | 6.85 | 27,600 | 22.51 | 2.95 | — |
| 21 ม.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.10 | 7.00 | 755,300 | 23.00 | 2.89 | — |
| 20 ม.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 6.90 | 117,500 | 23.00 | 2.89 | — |
| 19 ม.ค. 69 | 6.90 | 7.00 | +0.15 | +2.19% | 7.10 | 6.90 | 164,400 | 23.00 | 2.89 | — |
| 16 ม.ค. 69 | 6.95 | 6.85 | -0.15 | -2.14% | 7.00 | 6.85 | 836,900 | 22.51 | 2.95 | — |
| 15 ม.ค. 69 | 6.95 | 7.00 | +0.10 | +1.45% | 7.05 | 6.95 | 128,700 | 23.00 | 2.89 | — |
| 14 ม.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.85 | 235,100 | 22.67 | 2.93 | — |
| 13 ม.ค. 69 | 6.80 | 6.95 | +0.05 | +0.72% | 6.95 | 6.80 | 94,700 | 22.83 | 2.91 | — |
| 12 ม.ค. 69 | 6.90 | 6.90 | -0.10 | -1.43% | 6.95 | 6.85 | 93,500 | 22.67 | 2.93 | — |
| 09 ม.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 50,100 | 23.00 | 2.89 | — |
| 08 ม.ค. 69 | 6.90 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 47,500 | 23.00 | 2.89 | — |
| 07 ม.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 7.00 | 6.85 | 747,200 | 22.83 | 2.91 | — |
| 06 ม.ค. 69 | 7.00 | 6.85 | -0.15 | -2.14% | 7.00 | 6.80 | 59,000 | 22.51 | 2.95 | — |
| 05 ม.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.05 | 6.85 | 157,900 | 23.00 | 2.89 | — |
| 30 ธ.ค. 68 | 6.80 | 7.05 | +0.30 | +4.44% | 7.05 | 6.75 | 5,421,400 | 23.16 | 2.87 | — |
| 29 ธ.ค. 68 | 6.75 | 6.75 | -0.05 | -0.74% | 6.95 | 6.75 | 870,800 | 22.18 | 3.00 | — |