บริษัท เอส แอนด์ พี ซินดิเคท จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
8.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.10
/
สูงสุด
9.85
8.10
9.85
ราคาปัจจุบัน 8.50 ·
อยู่ที่ 23% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SNP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 8.45 | 8.50 | 0.00 | 0.00% | 8.50 | 8.40 | 4,200 | 17.59 | 5.88 | — |
| 21 ต.ค. 69 | 8.40 | 8.50 | +0.05 | +0.59% | 8.50 | 8.30 | 12,500 | 17.59 | 5.88 | — |
| 20 ต.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.40 | 24,400 | 17.49 | 5.92 | — |
| 19 ต.ค. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 18,100 | 17.49 | 5.92 | — |
| 15 ต.ค. 69 | 8.50 | 8.45 | -0.15 | -1.74% | 8.60 | 8.45 | 37,600 | 17.49 | 5.92 | — |
| 14 ต.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 5,500 | 17.80 | 5.81 | — |
| 12 ต.ค. 69 | 8.50 | 8.60 | +0.05 | +0.58% | 8.60 | 8.50 | 3,400 | 17.80 | 5.81 | — |
| 09 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 5,900 | 17.69 | 5.85 | — |
| 08 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 3,800 | 17.69 | 5.85 | — |
| 07 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.45 | 18,600 | 17.69 | 5.85 | — |
| 06 ต.ค. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.60 | 8.55 | 25,500 | 17.69 | 5.85 | — |
| 05 ต.ค. 69 | 8.55 | 8.60 | +0.05 | +0.58% | 8.60 | 8.55 | 6,600 | 17.80 | 5.81 | — |
| 02 ต.ค. 69 | 8.55 | 8.55 | -0.15 | -1.72% | 8.60 | 8.50 | 24,500 | 17.69 | 5.85 | — |
| 01 ต.ค. 69 | 8.60 | 8.70 | 0.00 | 0.00% | 8.70 | 8.60 | 7,300 | 18.00 | 5.75 | — |
| 30 ก.ย. 69 | 8.55 | 8.70 | +0.15 | +1.75% | 8.70 | 8.50 | 34,500 | 18.00 | 5.75 | — |
| 29 ก.ย. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.60 | 8.55 | 10,400 | 17.69 | 5.85 | — |
| 28 ก.ย. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.60 | 8.55 | 6,500 | 17.69 | 5.85 | — |
| 25 ก.ย. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.55 | 6,900 | 17.80 | 5.81 | — |
| 24 ก.ย. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.55 | 33,200 | 17.80 | 5.81 | — |
| 23 ก.ย. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.65 | 8.50 | 113,500 | 17.80 | 5.81 | — |
| 22 ก.ย. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.65 | 8.55 | 192,100 | 17.90 | 5.78 | — |
| 21 ก.ย. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.75 | 8.60 | 62,000 | 17.90 | 5.78 | — |
| 18 ก.ย. 69 | 8.70 | 8.65 | -0.05 | -0.57% | 8.70 | 8.60 | 17,900 | 17.90 | 5.78 | — |
| 17 ก.ย. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.70 | 8.55 | 28,200 | 18.00 | 5.75 | — |
| 16 ก.ย. 69 | 8.70 | 8.70 | -0.10 | -1.14% | 8.80 | 8.60 | 48,600 | 18.00 | 5.75 | — |
| 15 ก.ย. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.75 | 2,200 | 18.21 | 5.68 | — |
| 14 ก.ย. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.75 | 8.75 | 1,700 | 18.11 | 5.71 | — |
| 11 ก.ย. 69 | 8.80 | 8.70 | -0.10 | -1.14% | 8.80 | 8.60 | 74,200 | 18.00 | 5.75 | — |
| 10 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 54,000 | 18.21 | 5.68 | — |
| 09 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 31,500 | 18.21 | 5.68 | — |
| 08 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 15,200 | 18.21 | 5.68 | — |
| 07 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 79,200 | 18.21 | 5.68 | — |
| 04 ก.ย. 69 | 8.70 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 6,300 | 18.21 | 5.68 | — |
| 03 ก.ย. 69 | 8.70 | 8.80 | +0.05 | +0.57% | 8.80 | 8.70 | 10,800 | 18.21 | 5.68 | — |
| 02 ก.ย. 69 | 8.80 | 8.75 | 0.00 | 0.00% | 8.80 | 8.70 | 11,200 | 18.11 | 5.71 | — |
| 01 ก.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.75 | 6,400 | 18.11 | 5.71 | — |
| 31 ส.ค. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.80 | 8.80 | 800 | 18.21 | 5.68 | — |
| 28 ส.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.80 | 8.75 | 29,600 | 18.11 | 5.71 | — |
| 27 ส.ค. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.75 | 8.70 | 16,400 | 18.11 | 5.71 | — |
| 26 ส.ค. 69 | 8.80 | 8.70 | 0.00 | 0.00% | 8.80 | 8.70 | 30,900 | 18.00 | 5.75 | — |
| 25 ส.ค. 69 | 8.80 | 8.70 | -0.05 | -0.57% | 8.80 | 8.70 | 16,300 | 18.00 | 5.75 | — |
| 24 ส.ค. 69 | 8.85 | 8.75 | +0.05 | +0.57% | 8.85 | 8.70 | 18,600 | 18.11 | 5.71 | — |
| 21 ส.ค. 69 | 8.80 | 8.70 | -0.10 | -1.14% | 8.85 | 8.70 | 61,400 | 18.00 | 5.75 | — |
| 20 ส.ค. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.85 | 8.80 | 6,300 | 18.21 | 5.68 | — |
| 19 ส.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 10,100 | 18.21 | 5.68 | — |
| 18 ส.ค. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.85 | 67,000 | 18.42 | 5.62 | — |
| 17 ส.ค. 69 | 8.80 | 8.95 | +0.20 | +2.29% | 8.95 | 8.80 | 68,800 | 18.52 | 5.59 | — |
| 14 ส.ค. 69 | 8.75 | 8.75 | -0.05 | -0.57% | 8.80 | 8.70 | 29,800 | 18.11 | 5.71 | — |
| 13 ส.ค. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.70 | 25,600 | 18.21 | 5.68 | — |
| 11 ส.ค. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.75 | 14,400 | 16.76 | 5.71 | — |
| 10 ส.ค. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.85 | 8.70 | 110,700 | 16.86 | 5.68 | — |
| 07 ส.ค. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.90 | 8.80 | 12,300 | 16.86 | 5.68 | — |
| 06 ส.ค. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.85 | 8.80 | 4,000 | 16.86 | 5.68 | — |
| 05 ส.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.85 | 8.80 | 71,700 | 16.95 | 5.65 | — |
| 04 ส.ค. 69 | 8.80 | 8.85 | 0.00 | 0.00% | 8.85 | 8.80 | 86,000 | 16.95 | 5.65 | — |
| 03 ส.ค. 69 | 8.90 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 28,800 | 16.95 | 5.65 | — |
| 31 ก.ค. 69 | 8.80 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 41,400 | 16.95 | 5.65 | — |
| 30 ก.ค. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 23,800 | 16.95 | 5.65 | — |
| 27 ก.ค. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.90 | 8.75 | 87,800 | 16.86 | 5.68 | — |
| 24 ก.ค. 69 | 8.95 | 8.85 | 0.00 | 0.00% | 8.95 | 8.80 | 149,300 | 16.95 | 5.65 | — |
| 23 ก.ค. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 12,200 | 16.95 | 5.65 | — |
| 22 ก.ค. 69 | 8.95 | 8.95 | -0.05 | -0.56% | 8.95 | 8.90 | 18,000 | 17.14 | 5.59 | — |
| 21 ก.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.90 | 24,600 | 17.24 | 5.56 | — |
| 20 ก.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 42,700 | 17.14 | 5.59 | — |
| 17 ก.ค. 69 | 8.90 | 8.95 | +0.05 | +0.56% | 8.95 | 8.85 | 218,300 | 17.14 | 5.59 | — |
| 16 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.90 | 18,600 | 17.05 | 5.62 | — |
| 15 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.90 | 27,000 | 17.05 | 5.62 | — |
| 14 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.90 | 2,800 | 17.05 | 5.62 | — |
| 13 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.90 | 1,500 | 17.05 | 5.62 | — |
| 10 ก.ค. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 12,100 | 17.05 | 5.62 | — |
| 09 ก.ค. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.90 | 13,500 | 17.05 | 5.62 | — |
| 08 ก.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.90 | 9,600 | 17.14 | 5.59 | — |
| 07 ก.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 18,300 | 17.14 | 5.59 | — |
| 06 ก.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 1,100 | 17.14 | 5.59 | — |
| 03 ก.ค. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 8.95 | 8.85 | 60,700 | 17.14 | 5.59 | — |
| 02 ก.ค. 69 | 8.90 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 17,100 | 16.95 | 5.65 | — |
| 01 ก.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.95 | 8.85 | 53,900 | 16.95 | 5.65 | — |
| 30 มิ.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 11,300 | 17.05 | 5.62 | — |
| 29 มิ.ย. 69 | 8.85 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 5,700 | 17.05 | 5.62 | — |
| 26 มิ.ย. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.75 | 153,600 | 17.05 | 5.62 | — |
| 25 มิ.ย. 69 | 8.90 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 51,600 | 16.95 | 5.65 | — |
| 24 มิ.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 47,500 | 16.95 | 5.65 | — |
| 23 มิ.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 6,000 | 16.95 | 5.65 | — |
| 22 มิ.ย. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 8.90 | 8.85 | 17,400 | 16.95 | 5.65 | — |
| 19 มิ.ย. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 8.95 | 8.95 | 13,200 | 17.14 | 5.59 | — |
| 18 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 9.00 | 8.90 | 53,900 | 17.05 | 5.62 | — |
| 17 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 8.95 | 8.90 | 10,500 | 17.05 | 5.62 | — |
| 16 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 8.95 | 8.90 | 0 | 17.05 | 5.62 | — |
| 15 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 90,000 | 17.05 | 5.62 | — |
| 12 มิ.ย. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.80 | 20,000 | 17.05 | 5.62 | — |
| 11 มิ.ย. 69 | 8.90 | 8.95 | +0.05 | +0.56% | 8.95 | 8.90 | 10,000 | 17.14 | 5.59 | — |
| 10 มิ.ย. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.90 | 10,000 | 17.05 | 5.62 | — |
| 09 มิ.ย. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 8.95 | 8.90 | 20,000 | 17.14 | 5.59 | — |
| 08 มิ.ย. 69 | 8.95 | 8.85 | -0.05 | -0.56% | 8.95 | 8.80 | 40,000 | 16.95 | 5.65 | — |
| 05 มิ.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 20,000 | 17.05 | 5.62 | — |
| 04 มิ.ย. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.90 | 10,000 | 17.05 | 5.62 | — |
| 02 มิ.ย. 69 | 8.95 | 8.95 | -0.05 | -0.56% | 8.95 | 8.85 | 150,000 | 17.14 | 5.59 | — |
| 29 พ.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.85 | 20,000 | 17.24 | 5.56 | — |
| 28 พ.ค. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 8.95 | 8.80 | 10,000 | 17.14 | 5.59 | — |
| 27 พ.ค. 69 | 8.90 | 8.85 | 0.00 | 0.00% | 8.95 | 8.85 | 10,000 | 16.95 | 5.65 | — |
| 26 พ.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.95 | 8.85 | 50,000 | 16.95 | 5.65 | — |
| 25 พ.ค. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 70,000 | 16.95 | 5.65 | — |
| 22 พ.ค. 69 | 8.85 | 8.95 | +0.15 | +1.70% | 8.95 | 8.85 | 0 | 17.14 | 5.59 | — |
| 21 พ.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 10,000 | 16.86 | 5.68 | — |
| 20 พ.ค. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 0 | 17.05 | 5.62 | — |
| 19 พ.ค. 69 | 8.95 | 8.85 | -0.05 | -0.56% | 8.95 | 8.85 | 40,000 | 16.95 | 5.65 | — |
| 18 พ.ค. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 9.00 | 8.90 | 40,000 | 17.05 | 5.62 | — |
| 15 พ.ค. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.00 | 8.85 | 20,000 | 17.14 | 5.59 | — |
| 14 พ.ค. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 28,200 | 17.14 | 5.59 | — |
| 13 พ.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 8,600 | 16.99 | 5.56 | — |
| 12 พ.ค. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 9.00 | 8.95 | 13,500 | 16.89 | 5.59 | — |
| 11 พ.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.90 | 24,300 | 16.80 | 5.62 | — |
| 08 พ.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 2,900 | 16.99 | 5.56 | — |
| 07 พ.ค. 69 | 8.85 | 8.95 | +0.05 | +0.56% | 9.00 | 8.85 | 135,400 | 16.89 | 5.59 | — |
| 06 พ.ค. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.95 | 8.85 | 11,100 | 16.80 | 5.62 | — |
| 05 พ.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 28,100 | 16.70 | 5.65 | — |
| 30 เม.ย. 69 | 8.90 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 8,100 | 16.70 | 5.65 | — |
| 29 เม.ย. 69 | 8.95 | 8.85 | -0.05 | -0.56% | 8.95 | 8.80 | 25,500 | 16.70 | 5.65 | — |
| 28 เม.ย. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.85 | 17,900 | 16.80 | 5.62 | — |
| 27 เม.ย. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 9.00 | 8.90 | 22,900 | 16.89 | 5.59 | — |
| 24 เม.ย. 69 | 9.00 | 8.90 | 0.00 | 0.00% | 9.00 | 8.85 | 19,900 | 16.80 | 5.62 | — |
| 23 เม.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.90 | 15,100 | 16.80 | 5.62 | — |
| 22 เม.ย. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.90 | 5,200 | 16.80 | 5.62 | — |
| 21 เม.ย. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 7,300 | 16.99 | 5.56 | — |
| 20 เม.ย. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 8.95 | 8.95 | 101,100 | 16.89 | 5.59 | — |
| 17 เม.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 10,200 | 16.80 | 5.62 | — |
| 10 เม.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 16,600 | 16.70 | 5.65 | — |
| 09 เม.ย. 69 | 8.95 | 8.85 | -0.05 | -0.56% | 8.95 | 8.80 | 11,900 | 16.70 | 5.65 | — |
| 08 เม.ย. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.85 | 12,100 | 16.80 | 5.62 | — |
| 07 เม.ย. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.65 | 33,600 | 16.70 | 5.65 | — |
| 03 เม.ย. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.90 | 8.70 | 15,100 | 16.80 | 5.62 | — |
| 02 เม.ย. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 8.95 | 8.65 | 37,300 | 16.89 | 5.59 | — |
| 01 เม.ย. 69 | 9.00 | 8.85 | -0.15 | -1.67% | 9.00 | 8.50 | 105,400 | 16.70 | 5.65 | — |
| 31 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 14,400 | 16.99 | 5.56 | — |
| 30 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 5,500 | 16.99 | 5.56 | — |
| 27 มี.ค. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 9.00 | 5,100 | 16.99 | 5.56 | — |
| 26 มี.ค. 69 | 9.00 | 8.95 | -0.10 | -1.10% | 9.05 | 8.95 | 19,500 | 16.89 | 5.59 | — |
| 25 มี.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.10 | 9.00 | 28,000 | 17.08 | 5.52 | — |
| 24 มี.ค. 69 | 9.10 | 9.00 | -0.10 | -1.10% | 9.10 | 9.00 | 15,400 | 16.99 | 5.56 | — |
| 23 มี.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.00 | 47,800 | 17.18 | 5.49 | — |
| 20 มี.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.00 | 28,100 | 17.18 | 5.49 | — |
| 19 มี.ค. 69 | 9.15 | 9.10 | -0.05 | -0.55% | 9.15 | 9.10 | 10,300 | 17.18 | 5.49 | — |
| 18 มี.ค. 69 | 9.15 | 9.15 | +0.05 | +0.55% | 9.15 | 9.10 | 8,600 | 17.27 | 5.46 | — |
| 17 มี.ค. 69 | 9.10 | 9.10 | +0.05 | +0.55% | 9.15 | 9.00 | 22,400 | 17.18 | 5.49 | — |
| 16 มี.ค. 69 | 8.90 | 9.05 | -0.45 | -4.74% | 9.05 | 8.90 | 135,600 | 17.93 | 5.26 | — |
| 13 มี.ค. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.50 | 9.45 | 214,600 | 17.93 | 5.26 | — |
| 12 มี.ค. 69 | 9.45 | 9.50 | 0.00 | 0.00% | 9.50 | 9.45 | 40,100 | 17.93 | 5.26 | — |
| 11 มี.ค. 69 | 9.45 | 9.50 | +0.05 | +0.53% | 9.50 | 9.40 | 42,200 | 17.93 | 5.26 | — |
| 10 มี.ค. 69 | 9.45 | 9.45 | 0.00 | 0.00% | 9.50 | 9.40 | 16,900 | 17.84 | 5.29 | — |
| 09 มี.ค. 69 | 9.40 | 9.45 | +0.05 | +0.53% | 9.45 | 9.35 | 24,200 | 17.84 | 5.29 | — |
| 06 มี.ค. 69 | 9.20 | 9.40 | +0.15 | +1.62% | 9.40 | 9.15 | 53,300 | 17.74 | 5.32 | — |
| 05 มี.ค. 69 | 9.40 | 9.25 | -0.10 | -1.07% | 9.40 | 9.15 | 157,100 | 17.46 | 5.41 | — |
| 04 มี.ค. 69 | 9.50 | 9.35 | -0.15 | -1.58% | 9.50 | 9.20 | 141,100 | 17.65 | 5.35 | — |
| 02 มี.ค. 69 | 9.50 | 9.50 | +0.05 | +0.53% | 9.50 | 9.40 | 54,100 | 17.93 | 5.26 | — |
| 27 ก.พ. 69 | 9.45 | 9.45 | 0.00 | 0.00% | 9.50 | 9.45 | 29,800 | 17.84 | 5.29 | — |
| 26 ก.พ. 69 | 9.50 | 9.45 | -0.05 | -0.53% | 9.60 | 9.45 | 31,800 | 16.63 | 8.50 | — |
| 25 ก.พ. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.60 | 9.50 | 153,400 | 16.72 | 8.46 | — |
| 24 ก.พ. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.55 | 9.30 | 8,100 | 16.72 | 8.46 | — |
| 23 ก.พ. 69 | 9.50 | 9.50 | +0.05 | +0.53% | 9.55 | 9.40 | 42,300 | 16.72 | 8.46 | — |
| 20 ก.พ. 69 | 9.50 | 9.45 | -0.05 | -0.53% | 9.55 | 9.40 | 44,400 | 16.63 | 8.50 | — |
| 19 ก.พ. 69 | 9.30 | 9.50 | +0.25 | +2.70% | 9.55 | 9.30 | 67,100 | 16.72 | 8.46 | — |
| 18 ก.พ. 69 | 9.30 | 9.25 | +0.05 | +0.54% | 9.50 | 9.25 | 168,800 | 16.28 | 8.69 | — |
| 17 ก.พ. 69 | 9.60 | 9.20 | -0.35 | -3.66% | 9.60 | 9.05 | 296,100 | 16.19 | 8.73 | — |
| 16 ก.พ. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.60 | 9.50 | 52,100 | 16.81 | 8.41 | — |
| 13 ก.พ. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.55 | 35,400 | 16.90 | 8.37 | — |
| 12 ก.พ. 69 | 9.60 | 9.60 | +0.05 | +0.52% | 9.60 | 9.60 | 65,200 | 16.90 | 8.37 | — |
| 11 ก.พ. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.60 | 9.55 | 59,600 | 16.81 | 8.41 | — |
| 10 ก.พ. 69 | 9.60 | 9.60 | +0.05 | +0.52% | 9.60 | 9.55 | 31,700 | 16.90 | 8.37 | — |
| 09 ก.พ. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.60 | 9.55 | 29,100 | 16.81 | 8.41 | — |
| 06 ก.พ. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.65 | 9.60 | 6,200 | 16.90 | 8.37 | — |
| 05 ก.พ. 69 | 9.70 | 9.60 | -0.05 | -0.52% | 9.70 | 9.60 | 28,500 | 16.90 | 8.37 | — |
| 04 ก.พ. 69 | 9.70 | 9.65 | 0.00 | 0.00% | 9.70 | 9.65 | 12,700 | 16.99 | 8.33 | — |
| 03 ก.พ. 69 | 9.60 | 9.65 | 0.00 | 0.00% | 9.65 | 9.60 | 51,900 | 16.99 | 8.33 | — |
| 02 ก.พ. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.70 | 9.60 | 8,900 | 16.99 | 8.33 | — |
| 30 ม.ค. 69 | 9.60 | 9.65 | +0.05 | +0.52% | 9.65 | 9.60 | 900 | 16.99 | 8.33 | — |
| 29 ม.ค. 69 | 9.60 | 9.60 | +0.10 | +1.05% | 9.60 | 9.60 | 5,600 | 16.90 | 8.37 | — |
| 28 ม.ค. 69 | 9.60 | 9.50 | -0.20 | -2.06% | 9.65 | 9.50 | 28,700 | 16.72 | 8.46 | — |
| 27 ม.ค. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.70 | 9.60 | 4,000 | 17.07 | 8.28 | — |
| 26 ม.ค. 69 | 9.55 | 9.60 | -0.10 | -1.03% | 9.60 | 9.55 | 6,100 | 16.90 | 8.37 | — |
| 23 ม.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.70 | 9.55 | 2,163,000 | 17.07 | 8.28 | — |
| 22 ม.ค. 69 | 9.60 | 9.70 | +0.05 | +0.52% | 9.70 | 9.60 | 4,800 | 17.07 | 8.28 | — |
| 21 ม.ค. 69 | 9.70 | 9.65 | -0.05 | -0.52% | 9.70 | 9.65 | 1,400 | 16.99 | 8.33 | — |
| 20 ม.ค. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.70 | 9.60 | 18,700 | 17.07 | 8.28 | — |
| 19 ม.ค. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.70 | 9.60 | 6,800 | 16.90 | 8.37 | — |
| 16 ม.ค. 69 | 9.70 | 9.65 | +0.15 | +1.58% | 9.70 | 9.65 | 700 | 16.99 | 8.33 | — |
| 15 ม.ค. 69 | 9.35 | 9.50 | +0.25 | +2.70% | 9.50 | 9.35 | 4,300 | 16.72 | 8.46 | — |
| 14 ม.ค. 69 | 9.35 | 9.25 | +0.05 | +0.54% | 9.35 | 9.20 | 10,500 | 16.28 | 8.69 | — |
| 13 ม.ค. 69 | 9.10 | 9.20 | -0.25 | -2.65% | 9.40 | 9.05 | 46,400 | 16.19 | 8.73 | — |
| 12 ม.ค. 69 | 9.70 | 9.45 | -0.25 | -2.58% | 9.75 | 8.10 | 115,100 | 16.63 | 8.50 | — |
| 09 ม.ค. 69 | 9.80 | 9.70 | -0.10 | -1.02% | 9.80 | 9.70 | 37,000 | 17.07 | 8.28 | — |
| 08 ม.ค. 69 | 9.80 | 9.80 | +0.10 | +1.03% | 9.80 | 9.70 | 10,100 | 17.25 | 8.20 | — |
| 07 ม.ค. 69 | 9.75 | 9.70 | -0.10 | -1.02% | 9.75 | 9.70 | 41,800 | 17.07 | 8.28 | — |
| 06 ม.ค. 69 | 9.70 | 9.80 | +0.05 | +0.51% | 9.80 | 9.70 | 12,600 | 17.25 | 8.20 | — |
| 05 ม.ค. 69 | 9.75 | 9.75 | 0.00 | 0.00% | 9.85 | 9.70 | 21,400 | 17.16 | 8.24 | — |
| 30 ธ.ค. 68 | 9.80 | 9.75 | -0.10 | -1.02% | 9.85 | 9.70 | 15,400 | 17.16 | 8.24 | — |
| 29 ธ.ค. 68 | 9.85 | 9.85 | 0.00 | 0.00% | 9.85 | 9.80 | 2,000 | 17.34 | 8.16 | — |