บริษัท สเปเชี่ยลตี้ เนเชอรัล โปรดักส์ จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
4.40
+0.10 (+2.33%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.18
/
สูงสุด
4.92
4.18
4.92
ราคาปัจจุบัน 4.40 ·
อยู่ที่ 30% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SNPS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.28 | 4.40 | +0.10 | +2.33% | 4.40 | 4.26 | 23,100 | 16.30 | 5.91 | — |
| 21 ต.ค. 69 | 4.34 | 4.30 | -0.06 | -1.38% | 4.34 | 4.30 | 2,700 | 15.93 | 6.05 | — |
| 20 ต.ค. 69 | 4.32 | 4.36 | +0.08 | +1.87% | 4.36 | 4.28 | 3,100 | 16.15 | 5.96 | — |
| 19 ต.ค. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.40 | 4.28 | 13,700 | 15.86 | 6.07 | — |
| 15 ต.ค. 69 | 4.32 | 4.28 | -0.04 | -0.93% | 4.32 | 4.28 | 4,600 | 15.86 | 6.07 | — |
| 14 ต.ค. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 600 | 16.01 | 6.02 | — |
| 12 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 16.01 | 6.02 | — |
| 09 ต.ค. 69 | 4.50 | 4.32 | -0.08 | -1.82% | 4.50 | 4.30 | 17,700 | 16.01 | 6.02 | — |
| 08 ต.ค. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.44 | 4.40 | 11,800 | 16.30 | 5.91 | — |
| 07 ต.ค. 69 | 4.38 | 4.38 | +0.04 | +0.92% | 4.38 | 4.38 | 14,000 | 16.23 | 5.94 | — |
| 06 ต.ค. 69 | 4.34 | 4.34 | -0.04 | -0.91% | 4.34 | 4.34 | 500 | 16.08 | 5.99 | — |
| 05 ต.ค. 69 | 4.40 | 4.38 | 0.00 | 0.00% | 4.40 | 4.38 | 2,100 | 16.23 | 5.94 | — |
| 02 ต.ค. 69 | 4.34 | 4.38 | +0.06 | +1.39% | 4.38 | 4.34 | 3,000 | 16.23 | 5.94 | — |
| 01 ต.ค. 69 | 4.32 | 4.32 | +0.04 | +0.93% | 4.32 | 4.32 | 500 | 16.01 | 6.02 | — |
| 30 ก.ย. 69 | 4.28 | 4.28 | -0.04 | -0.93% | 4.28 | 4.28 | 45,500 | 15.86 | 6.07 | — |
| 29 ก.ย. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.34 | 4.32 | 12,700 | 16.01 | 6.02 | — |
| 28 ก.ย. 69 | 4.28 | 4.32 | 0.00 | 0.00% | 4.32 | 4.28 | 3,500 | 16.01 | 6.02 | — |
| 25 ก.ย. 69 | 4.24 | 4.32 | +0.10 | +2.37% | 4.32 | 4.24 | 3,400 | 16.01 | 6.02 | — |
| 24 ก.ย. 69 | 4.28 | 4.22 | -0.06 | -1.40% | 4.28 | 4.22 | 28,000 | 15.63 | 6.16 | — |
| 23 ก.ย. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.28 | 4.28 | 5,900 | 15.86 | 6.07 | — |
| 22 ก.ย. 69 | 4.32 | 4.26 | -0.02 | -0.47% | 4.40 | 4.26 | 29,600 | 15.78 | 6.10 | — |
| 21 ก.ย. 69 | 4.24 | 4.28 | +0.02 | +0.47% | 4.28 | 4.24 | 2,700 | 15.86 | 6.07 | — |
| 18 ก.ย. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 2,700 | 15.78 | 6.10 | — |
| 17 ก.ย. 69 | 4.18 | 4.26 | +0.06 | +1.43% | 4.30 | 4.18 | 126,400 | 15.78 | 6.10 | — |
| 16 ก.ย. 69 | 4.30 | 4.20 | -0.06 | -1.41% | 4.30 | 4.20 | 3,916,500 | 15.56 | 6.19 | — |
| 15 ก.ย. 69 | 4.26 | 4.26 | -0.02 | -0.47% | 4.26 | 4.22 | 58,600 | 15.78 | 6.10 | — |
| 14 ก.ย. 69 | 4.28 | 4.28 | -0.02 | -0.47% | 4.28 | 4.26 | 20,100 | 15.86 | 6.07 | — |
| 11 ก.ย. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 16,300 | 15.93 | 6.05 | — |
| 10 ก.ย. 69 | 4.34 | 4.30 | +0.02 | +0.47% | 4.34 | 4.30 | 1,200 | 15.93 | 6.05 | — |
| 09 ก.ย. 69 | 4.34 | 4.28 | -0.04 | -0.93% | 4.34 | 4.28 | 13,000 | 15.86 | 6.07 | — |
| 08 ก.ย. 69 | 4.28 | 4.32 | +0.04 | +0.93% | 4.38 | 4.28 | 126,200 | 16.01 | 6.02 | — |
| 07 ก.ย. 69 | 4.34 | 4.28 | -0.10 | -2.28% | 4.34 | 4.28 | 17,500 | 15.86 | 6.07 | — |
| 04 ก.ย. 69 | 4.28 | 4.38 | +0.08 | +1.86% | 4.38 | 4.28 | 16,600 | 16.23 | 5.94 | — |
| 03 ก.ย. 69 | 4.32 | 4.30 | -0.08 | -1.83% | 4.32 | 4.30 | 58,600 | 15.93 | 6.05 | — |
| 02 ก.ย. 69 | 4.30 | 4.38 | +0.06 | +1.39% | 4.38 | 4.28 | 14,000 | 16.23 | 5.94 | — |
| 01 ก.ย. 69 | 4.38 | 4.32 | 0.00 | 0.00% | 4.38 | 4.32 | 12,600 | 16.01 | 6.02 | — |
| 31 ส.ค. 69 | 4.36 | 4.32 | +0.02 | +0.47% | 4.42 | 4.32 | 55,500 | 16.01 | 6.02 | — |
| 28 ส.ค. 69 | 4.36 | 4.30 | -0.02 | -0.46% | 4.38 | 4.30 | 23,100 | 15.93 | 6.05 | — |
| 27 ส.ค. 69 | 4.32 | 4.32 | -0.06 | -1.37% | 4.32 | 4.32 | 1,600 | 16.01 | 6.02 | — |
| 26 ส.ค. 69 | 4.32 | 4.38 | +0.02 | +0.46% | 4.38 | 4.30 | 14,400 | 16.23 | 5.94 | — |
| 25 ส.ค. 69 | 4.32 | 4.36 | -0.02 | -0.46% | 4.36 | 4.28 | 10,800 | 16.15 | 5.96 | — |
| 24 ส.ค. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.38 | 4.26 | 85,200 | 16.23 | 5.94 | — |
| 21 ส.ค. 69 | 4.34 | 4.38 | +0.10 | +2.34% | 4.38 | 4.30 | 3,700 | 16.23 | 5.94 | — |
| 20 ส.ค. 69 | 4.26 | 4.28 | -0.08 | -1.83% | 4.34 | 4.26 | 51,200 | 15.86 | 6.07 | — |
| 19 ส.ค. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.38 | 4.36 | 17,400 | 16.15 | 5.96 | — |
| 18 ส.ค. 69 | 4.38 | 4.36 | -0.04 | -0.91% | 4.46 | 4.36 | 78,100 | 16.15 | 5.96 | — |
| 17 ส.ค. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.48 | 4.38 | 18,500 | 16.30 | 5.91 | — |
| 14 ส.ค. 69 | 4.44 | 4.38 | -0.10 | -2.23% | 4.44 | 4.38 | 107,600 | 16.23 | 5.94 | — |
| 13 ส.ค. 69 | 4.44 | 4.48 | 0.00 | 0.00% | 4.48 | 4.44 | 1,800 | 15.28 | 5.80 | — |
| 11 ส.ค. 69 | 4.44 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 50,200 | 15.28 | 5.80 | — |
| 10 ส.ค. 69 | 4.46 | 4.46 | 0.00 | 0.00% | 4.46 | 4.44 | 102,800 | 15.21 | 5.83 | — |
| 07 ส.ค. 69 | 4.50 | 4.46 | -0.02 | -0.45% | 4.50 | 4.46 | 22,800 | 15.21 | 5.83 | — |
| 06 ส.ค. 69 | 4.50 | 4.48 | +0.02 | +0.45% | 4.50 | 4.44 | 73,200 | 15.28 | 5.80 | — |
| 05 ส.ค. 69 | 4.50 | 4.46 | -0.02 | -0.45% | 4.50 | 4.46 | 177,600 | 15.21 | 5.83 | — |
| 04 ส.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.52 | 4.48 | 89,600 | 15.28 | 5.80 | — |
| 03 ส.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.52 | 4.48 | 136,500 | 15.28 | 5.80 | — |
| 31 ก.ค. 69 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.42 | 337,600 | 15.35 | 5.78 | — |
| 30 ก.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.52 | 4.48 | 102,600 | 15.28 | 5.80 | — |
| 27 ก.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.46 | 60,700 | 15.28 | 5.80 | — |
| 24 ก.ค. 69 | 4.46 | 4.50 | +0.06 | +1.35% | 4.50 | 4.46 | 140,500 | 15.35 | 5.78 | — |
| 23 ก.ค. 69 | 4.50 | 4.44 | -0.06 | -1.33% | 4.50 | 4.44 | 12,100 | 15.15 | 5.86 | — |
| 22 ก.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 100 | 15.35 | 5.78 | — |
| 21 ก.ค. 69 | 4.50 | 4.50 | +0.06 | +1.35% | 4.50 | 4.44 | 8,300 | 15.35 | 5.78 | — |
| 20 ก.ค. 69 | 4.50 | 4.44 | -0.06 | -1.33% | 4.50 | 4.44 | 87,700 | 15.15 | 5.86 | — |
| 17 ก.ค. 69 | 4.48 | 4.50 | 0.00 | 0.00% | 4.52 | 4.42 | 54,100 | 15.35 | 5.78 | — |
| 16 ก.ค. 69 | 4.48 | 4.50 | +0.04 | +0.90% | 4.50 | 4.48 | 13,200 | 15.35 | 5.78 | — |
| 15 ก.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.46 | 4.46 | 28,100 | 15.21 | 5.83 | — |
| 14 ก.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.46 | 21,300 | 15.28 | 5.80 | — |
| 13 ก.ค. 69 | 4.50 | 4.48 | -0.04 | -0.88% | 4.50 | 4.46 | 28,000 | 15.28 | 5.80 | — |
| 10 ก.ค. 69 | 4.50 | 4.52 | 0.00 | 0.00% | 4.52 | 4.48 | 17,500 | 15.42 | 5.75 | — |
| 09 ก.ค. 69 | 4.54 | 4.52 | +0.08 | +1.80% | 4.54 | 4.48 | 6,000 | 15.42 | 5.75 | — |
| 08 ก.ค. 69 | 4.48 | 4.44 | -0.04 | -0.89% | 4.54 | 4.44 | 81,400 | 15.15 | 5.86 | — |
| 07 ก.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.50 | 4.46 | 99,900 | 15.28 | 5.80 | — |
| 06 ก.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.52 | 4.48 | 24,800 | 15.28 | 5.80 | — |
| 03 ก.ค. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.52 | 4.48 | 58,700 | 15.35 | 5.78 | — |
| 02 ก.ค. 69 | 4.52 | 4.52 | -0.02 | -0.44% | 4.52 | 4.48 | 49,100 | 15.42 | 5.75 | — |
| 01 ก.ค. 69 | 4.48 | 4.54 | +0.02 | +0.44% | 4.54 | 4.48 | 38,000 | 15.49 | 5.73 | — |
| 30 มิ.ย. 69 | 4.54 | 4.52 | 0.00 | 0.00% | 4.54 | 4.50 | 26,200 | 15.42 | 5.75 | — |
| 29 มิ.ย. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.52 | 2,100 | 15.42 | 5.75 | — |
| 26 มิ.ย. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.50 | 4,200 | 15.35 | 5.78 | — |
| 25 มิ.ย. 69 | 4.54 | 4.52 | +0.02 | +0.44% | 4.54 | 4.52 | 1,600 | 15.42 | 5.75 | — |
| 24 มิ.ย. 69 | 4.56 | 4.50 | -0.06 | -1.32% | 4.56 | 4.50 | 20,600 | 15.35 | 5.78 | — |
| 23 มิ.ย. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.56 | 4.50 | 21,000 | 15.55 | 5.70 | — |
| 22 มิ.ย. 69 | 4.52 | 4.54 | 0.00 | 0.00% | 4.54 | 4.52 | 4,800 | 15.49 | 5.73 | — |
| 19 มิ.ย. 69 | 4.54 | 4.54 | +0.02 | +0.44% | 4.54 | 4.52 | 7,100 | 15.49 | 5.73 | — |
| 18 มิ.ย. 69 | 4.52 | 4.52 | -0.02 | -0.44% | 4.52 | 4.50 | 10,600 | 15.42 | 5.75 | — |
| 17 มิ.ย. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.54 | 4.52 | 7,900 | 15.49 | 5.73 | — |
| 16 มิ.ย. 69 | 4.50 | 4.52 | 0.00 | 0.00% | 4.52 | 4.46 | 50,000 | 15.42 | 5.75 | — |
| 15 มิ.ย. 69 | 4.52 | 4.52 | 0.00 | 0.00% | 4.52 | 4.50 | 0 | 15.42 | 5.75 | — |
| 12 มิ.ย. 69 | 4.52 | 4.52 | +0.06 | +1.35% | 4.52 | 4.48 | 30,000 | 15.42 | 5.75 | — |
| 11 มิ.ย. 69 | 4.52 | 4.46 | -0.02 | -0.45% | 4.52 | 4.46 | 40,000 | 15.21 | 5.83 | — |
| 10 มิ.ย. 69 | 4.54 | 4.48 | 0.00 | 0.00% | 4.54 | 4.48 | 80,000 | 15.28 | 5.80 | — |
| 09 มิ.ย. 69 | 4.54 | 4.48 | 0.00 | 0.00% | 4.54 | 4.46 | 40,000 | 15.28 | 5.80 | — |
| 08 มิ.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.46 | 30,000 | 15.28 | 5.80 | — |
| 05 มิ.ย. 69 | 4.48 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 130,000 | 15.28 | 5.80 | — |
| 04 มิ.ย. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.48 | 4.44 | 210,000 | 15.21 | 5.83 | — |
| 02 มิ.ย. 69 | 4.58 | 4.48 | 0.00 | 0.00% | 4.58 | 4.40 | 250,000 | 15.28 | 5.80 | — |
| 29 พ.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.44 | 110,000 | 15.28 | 5.80 | — |
| 28 พ.ค. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 130,000 | 15.28 | 5.80 | — |
| 27 พ.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.56 | 4.46 | 40,000 | 15.21 | 5.83 | — |
| 26 พ.ค. 69 | 4.58 | 4.48 | +0.06 | +1.36% | 4.58 | 4.46 | 80,000 | 15.28 | 5.80 | — |
| 25 พ.ค. 69 | 4.50 | 4.42 | 0.00 | 0.00% | 4.66 | 4.42 | 40,000 | 15.08 | 5.88 | — |
| 22 พ.ค. 69 | 4.50 | 4.42 | -0.06 | -1.34% | 4.50 | 4.42 | 30,000 | 15.08 | 5.88 | — |
| 21 พ.ค. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.50 | 4.34 | 110,000 | 15.28 | 5.80 | — |
| 20 พ.ค. 69 | 4.50 | 4.46 | -0.04 | -0.89% | 4.52 | 4.46 | 30,000 | 15.21 | 5.83 | — |
| 19 พ.ค. 69 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.46 | 120,000 | 15.35 | 5.78 | — |
| 18 พ.ค. 69 | 4.62 | 4.48 | -0.16 | -3.45% | 4.62 | 4.46 | 100,000 | 15.28 | 5.80 | — |
| 15 พ.ค. 69 | 4.68 | 4.64 | -0.06 | -1.28% | 4.68 | 4.50 | 120,000 | 15.83 | 5.60 | — |
| 14 พ.ค. 69 | 4.60 | 4.70 | +0.08 | +1.73% | 4.70 | 4.60 | 300 | 17.00 | 5.53 | — |
| 13 พ.ค. 69 | 4.68 | 4.62 | +0.04 | +0.87% | 4.70 | 4.58 | 55,100 | 16.71 | 5.63 | — |
| 12 พ.ค. 69 | 4.72 | 4.58 | -0.12 | -2.55% | 4.72 | 4.54 | 51,900 | 16.57 | 5.68 | — |
| 11 พ.ค. 69 | 4.60 | 4.70 | +0.10 | +2.17% | 4.70 | 4.60 | 17,700 | 17.00 | 5.53 | — |
| 08 พ.ค. 69 | 4.72 | 4.60 | -0.02 | -0.43% | 4.72 | 4.60 | 10,400 | 16.64 | 5.65 | — |
| 07 พ.ค. 69 | 4.80 | 4.62 | -0.02 | -0.43% | 4.80 | 4.62 | 138,200 | 16.71 | 5.63 | — |
| 06 พ.ค. 69 | 4.80 | 4.64 | -0.06 | -1.28% | 4.80 | 4.64 | 112,200 | 16.79 | 5.60 | — |
| 05 พ.ค. 69 | 4.76 | 4.70 | -0.10 | -2.08% | 4.76 | 4.70 | 96,100 | 17.00 | 5.53 | — |
| 30 เม.ย. 69 | 4.80 | 4.80 | -0.02 | -0.41% | 4.84 | 4.80 | 61,800 | 17.37 | 5.42 | — |
| 29 เม.ย. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.86 | 4.80 | 106,400 | 17.44 | 5.39 | — |
| 28 เม.ย. 69 | 4.84 | 4.82 | -0.02 | -0.41% | 4.86 | 4.80 | 72,500 | 17.44 | 5.39 | — |
| 27 เม.ย. 69 | 4.88 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 30,300 | 17.51 | 5.37 | — |
| 24 เม.ย. 69 | 4.90 | 4.88 | -0.04 | -0.81% | 4.90 | 4.88 | 3,300 | 17.66 | 5.33 | — |
| 23 เม.ย. 69 | 4.90 | 4.92 | 0.00 | 0.00% | 4.92 | 4.90 | 8,200 | 17.80 | 5.28 | — |
| 22 เม.ย. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.90 | 37,200 | 17.80 | 5.28 | — |
| 21 เม.ย. 69 | 4.88 | 4.90 | 0.00 | 0.00% | 4.92 | 4.84 | 165,400 | 17.73 | 5.31 | — |
| 20 เม.ย. 69 | 4.86 | 4.90 | +0.08 | +1.66% | 4.90 | 4.86 | 48,600 | 17.73 | 5.31 | — |
| 17 เม.ย. 69 | 4.86 | 4.82 | 0.00 | 0.00% | 4.86 | 4.82 | 40,500 | 17.44 | 5.39 | — |
| 10 เม.ย. 69 | 4.84 | 4.84 | 0.00 | 0.00% | 4.86 | 4.80 | 69,800 | 17.51 | 5.37 | — |
| 09 เม.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.86 | 4.82 | 50,800 | 17.51 | 5.37 | — |
| 08 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.86 | 4.84 | 52,600 | 17.58 | 5.35 | — |
| 07 เม.ย. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.88 | 4.86 | 93,500 | 17.58 | 5.35 | — |
| 03 เม.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.86 | 4.84 | 44,500 | 17.51 | 5.37 | — |
| 02 เม.ย. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.82 | 95,400 | 17.58 | 5.35 | — |
| 01 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.86 | 4.84 | 19,400 | 17.58 | 5.35 | — |
| 31 มี.ค. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.86 | 4.84 | 14,700 | 17.58 | 5.35 | — |
| 30 มี.ค. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 7,200 | 17.58 | 5.35 | — |
| 27 มี.ค. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.88 | 4.86 | 69,000 | 17.58 | 5.35 | — |
| 26 มี.ค. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.86 | 4.84 | 20,700 | 17.51 | 5.37 | — |
| 25 มี.ค. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.88 | 4.86 | 21,200 | 17.58 | 5.35 | — |
| 24 มี.ค. 69 | 4.88 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 104,800 | 17.51 | 5.37 | — |
| 23 มี.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.88 | 4.80 | 21,000 | 17.66 | 5.33 | — |
| 20 มี.ค. 69 | 4.72 | 4.84 | +0.08 | +1.68% | 4.88 | 4.72 | 5,800 | 17.51 | 5.37 | — |
| 19 มี.ค. 69 | 4.88 | 4.76 | -0.12 | -2.46% | 4.88 | 4.76 | 42,200 | 17.22 | 5.46 | — |
| 18 มี.ค. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.88 | 15,600 | 17.66 | 5.33 | — |
| 17 มี.ค. 69 | 4.90 | 4.92 | +0.04 | +0.82% | 4.92 | 4.86 | 154,500 | 17.80 | 5.28 | — |
| 16 มี.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 49,600 | 17.73 | 5.31 | — |
| 13 มี.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.86 | 20,100 | 17.73 | 5.31 | — |
| 12 มี.ค. 69 | 4.78 | 4.90 | +0.12 | +2.51% | 4.90 | 4.78 | 126,500 | 17.73 | 5.31 | — |
| 11 มี.ค. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.80 | 4.78 | 5,900 | 17.29 | 5.44 | — |
| 10 มี.ค. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.80 | 4.76 | 129,200 | 17.29 | 5.44 | — |
| 09 มี.ค. 69 | 4.70 | 4.76 | 0.00 | 0.00% | 4.76 | 4.64 | 88,800 | 17.22 | 5.46 | — |
| 06 มี.ค. 69 | 4.74 | 4.76 | 0.00 | 0.00% | 4.76 | 4.70 | 633,600 | 17.22 | 5.46 | — |
| 05 มี.ค. 69 | 4.66 | 4.76 | +0.14 | +3.03% | 4.76 | 4.66 | 7,200 | 17.22 | 5.46 | — |
| 04 มี.ค. 69 | 4.74 | 4.62 | -0.14 | -2.94% | 4.74 | 4.60 | 136,700 | 16.71 | 5.63 | — |
| 02 มี.ค. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.76 | 4.74 | 190,900 | 17.22 | 5.46 | — |
| 27 ก.พ. 69 | 4.70 | 4.76 | +0.02 | +0.42% | 4.78 | 4.68 | 155,600 | 17.22 | 5.46 | — |
| 26 ก.พ. 69 | 4.68 | 4.74 | +0.06 | +1.28% | 4.76 | 4.68 | 201,400 | 17.15 | 5.49 | — |
| 25 ก.พ. 69 | 4.68 | 4.68 | -0.02 | -0.43% | 4.68 | 4.58 | 91,600 | 18.43 | 2.78 | — |
| 24 ก.พ. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 21,600 | 18.51 | 2.77 | — |
| 23 ก.พ. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 66,500 | 18.51 | 2.77 | — |
| 20 ก.พ. 69 | 4.68 | 4.70 | -0.02 | -0.42% | 4.70 | 4.68 | 26,700 | 18.51 | 2.77 | — |
| 19 ก.พ. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.72 | 4.68 | 145,400 | 18.58 | 2.75 | — |
| 18 ก.พ. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 30,400 | 18.51 | 2.77 | — |
| 17 ก.พ. 69 | 4.68 | 4.70 | +0.04 | +0.86% | 4.70 | 4.66 | 61,700 | 18.51 | 2.77 | — |
| 16 ก.พ. 69 | 4.66 | 4.66 | -0.02 | -0.43% | 4.68 | 4.66 | 14,800 | 18.35 | 2.79 | — |
| 13 ก.พ. 69 | 4.68 | 4.68 | 0.00 | 0.00% | 4.68 | 4.64 | 46,400 | 18.43 | 2.78 | — |
| 12 ก.พ. 69 | 4.66 | 4.68 | +0.04 | +0.86% | 4.68 | 4.64 | 40,500 | 18.43 | 2.78 | — |
| 11 ก.พ. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.66 | 4.64 | 76,600 | 18.27 | 2.80 | — |
| 10 ก.พ. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.60 | 35,600 | 18.27 | 2.80 | — |
| 09 ก.พ. 69 | 4.60 | 4.64 | +0.04 | +0.87% | 4.64 | 4.58 | 111,500 | 18.27 | 2.80 | — |
| 06 ก.พ. 69 | 4.62 | 4.60 | -0.04 | -0.86% | 4.62 | 4.60 | 37,400 | 18.11 | 2.83 | — |
| 05 ก.พ. 69 | 4.62 | 4.64 | +0.02 | +0.43% | 4.64 | 4.58 | 32,600 | 18.27 | 2.80 | — |
| 04 ก.พ. 69 | 4.60 | 4.62 | +0.04 | +0.87% | 4.62 | 4.58 | 71,100 | 18.19 | 2.81 | — |
| 03 ก.พ. 69 | 4.58 | 4.58 | +0.04 | +0.88% | 4.58 | 4.58 | 6,100 | 18.03 | 2.84 | — |
| 02 ก.พ. 69 | 4.56 | 4.54 | -0.02 | -0.44% | 4.60 | 4.54 | 61,600 | 17.88 | 2.86 | — |
| 30 ม.ค. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.56 | 4.50 | 42,200 | 17.95 | 2.85 | — |
| 29 ม.ค. 69 | 4.46 | 4.54 | +0.06 | +1.34% | 4.54 | 4.46 | 26,100 | 17.88 | 2.86 | — |
| 28 ม.ค. 69 | 4.52 | 4.48 | -0.04 | -0.88% | 4.52 | 4.46 | 60,500 | 17.64 | 2.90 | — |
| 27 ม.ค. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 25,000 | 17.80 | 2.88 | — |
| 26 ม.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 61,900 | 17.72 | 2.89 | — |
| 23 ม.ค. 69 | 4.34 | 4.50 | +0.16 | +3.69% | 4.50 | 4.34 | 24,400 | 17.72 | 2.89 | — |
| 22 ม.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 1,700 | 17.09 | 3.00 | — |
| 21 ม.ค. 69 | 4.32 | 4.34 | 0.00 | 0.00% | 4.34 | 4.32 | 9,600 | 17.09 | 3.00 | — |
| 20 ม.ค. 69 | 4.36 | 4.34 | +0.04 | +0.93% | 4.36 | 4.34 | 4,100 | 17.09 | 3.00 | — |
| 19 ม.ค. 69 | 4.28 | 4.30 | +0.04 | +0.94% | 4.34 | 4.28 | 16,300 | 16.93 | 3.02 | — |
| 16 ม.ค. 69 | 4.28 | 4.26 | 0.00 | 0.00% | 4.28 | 4.22 | 49,100 | 16.77 | 3.05 | — |
| 15 ม.ค. 69 | 4.36 | 4.26 | -0.12 | -2.74% | 4.38 | 4.18 | 186,600 | 16.77 | 3.05 | — |
| 14 ม.ค. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.42 | 4.38 | 77,400 | 17.25 | 2.97 | — |
| 13 ม.ค. 69 | 4.40 | 4.38 | 0.00 | 0.00% | 4.40 | 4.38 | 1,400 | 17.25 | 2.97 | — |
| 12 ม.ค. 69 | 4.44 | 4.38 | -0.08 | -1.79% | 4.48 | 4.38 | 48,400 | 17.25 | 2.97 | — |
| 09 ม.ค. 69 | 4.48 | 4.46 | 0.00 | 0.00% | 4.50 | 4.46 | 42,500 | 17.56 | 2.91 | — |
| 08 ม.ค. 69 | 4.42 | 4.46 | -0.02 | -0.45% | 4.46 | 4.42 | 13,200 | 17.56 | 2.91 | — |
| 07 ม.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 6,900 | 17.64 | 2.90 | — |
| 06 ม.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 116,800 | 17.64 | 2.90 | — |
| 05 ม.ค. 69 | 4.46 | 4.50 | +0.06 | +1.35% | 4.50 | 4.44 | 33,600 | 17.72 | 2.89 | — |
| 30 ธ.ค. 68 | 4.48 | 4.44 | -0.06 | -1.33% | 4.48 | 4.44 | 14,000 | 17.48 | 2.93 | — |
| 29 ธ.ค. 68 | 4.50 | 4.50 | +0.04 | +0.90% | 4.50 | 4.50 | 100 | 17.72 | 2.89 | — |