บริษัท สยามเวลเนสกรุ๊ป จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
3.22
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.60
/
สูงสุด
4.08
2.60
4.08
ราคาปัจจุบัน 3.22 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SPA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 3.24 | 3.22 | 0.00 | 0.00% | 3.26 | 3.20 | 1,459,300 | 21.36 | 3.11 | — |
| 06 ส.ค. 69 | 3.26 | 3.22 | -0.06 | -1.83% | 3.28 | 3.22 | 793,800 | 21.36 | 3.11 | — |
| 05 ส.ค. 69 | 3.34 | 3.28 | -0.04 | -1.20% | 3.34 | 3.24 | 1,851,100 | 21.76 | 3.05 | — |
| 04 ส.ค. 69 | 3.36 | 3.32 | -0.04 | -1.19% | 3.38 | 3.32 | 2,134,600 | 22.02 | 3.01 | — |
| 03 ส.ค. 69 | 3.30 | 3.36 | +0.06 | +1.82% | 3.36 | 3.30 | 2,038,600 | 22.29 | 2.98 | — |
| 31 ก.ค. 69 | 3.22 | 3.30 | +0.10 | +3.13% | 3.32 | 3.22 | 3,376,200 | 21.89 | 3.03 | — |
| 30 ก.ค. 69 | 3.18 | 3.20 | 0.00 | 0.00% | 3.26 | 3.16 | 2,470,700 | 21.23 | 3.13 | — |
| 27 ก.ค. 69 | 3.16 | 3.20 | +0.04 | +1.27% | 3.24 | 3.16 | 1,867,500 | 21.23 | 3.13 | — |
| 24 ก.ค. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.12 | 2,296,600 | 20.96 | 3.16 | — |
| 23 ก.ค. 69 | 3.30 | 3.16 | -0.10 | -3.07% | 3.30 | 3.14 | 3,451,800 | 20.96 | 3.16 | — |
| 22 ก.ค. 69 | 3.36 | 3.26 | -0.06 | -1.81% | 3.36 | 3.24 | 2,720,500 | 21.63 | 3.07 | — |
| 21 ก.ค. 69 | 3.44 | 3.32 | -0.08 | -2.35% | 3.44 | 3.26 | 7,542,000 | 22.02 | 3.01 | — |
| 20 ก.ค. 69 | 3.18 | 3.40 | +0.20 | +6.25% | 3.40 | 3.16 | 7,531,100 | 22.55 | 2.94 | — |
| 17 ก.ค. 69 | 3.24 | 3.20 | -0.04 | -1.23% | 3.24 | 3.18 | 2,865,800 | 21.23 | 3.13 | — |
| 16 ก.ค. 69 | 3.14 | 3.24 | +0.10 | +3.18% | 3.24 | 3.14 | 2,150,500 | 21.49 | 3.09 | — |
| 15 ก.ค. 69 | 3.26 | 3.14 | -0.10 | -3.09% | 3.28 | 3.14 | 3,239,100 | 20.83 | 3.18 | — |
| 14 ก.ค. 69 | 3.28 | 3.24 | -0.02 | -0.61% | 3.28 | 3.22 | 986,100 | 21.49 | 3.09 | — |
| 13 ก.ค. 69 | 3.28 | 3.26 | -0.02 | -0.61% | 3.28 | 3.24 | 733,800 | 21.63 | 3.07 | — |
| 10 ก.ค. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.30 | 3.24 | 1,244,000 | 21.76 | 3.05 | — |
| 09 ก.ค. 69 | 3.22 | 3.28 | +0.06 | +1.86% | 3.30 | 3.20 | 2,825,300 | 21.76 | 3.05 | — |
| 08 ก.ค. 69 | 3.30 | 3.22 | -0.10 | -3.01% | 3.34 | 3.22 | 3,160,800 | 21.36 | 3.11 | — |
| 07 ก.ค. 69 | 3.36 | 3.32 | -0.02 | -0.60% | 3.36 | 3.28 | 1,454,900 | 22.02 | 3.01 | — |
| 06 ก.ค. 69 | 3.34 | 3.34 | +0.02 | +0.60% | 3.38 | 3.30 | 1,817,600 | 22.16 | 2.99 | — |
| 03 ก.ค. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.34 | 3.30 | 1,527,400 | 22.02 | 3.01 | — |
| 02 ก.ค. 69 | 3.28 | 3.32 | +0.04 | +1.22% | 3.34 | 3.28 | 2,507,900 | 22.02 | 3.01 | — |
| 01 ก.ค. 69 | 3.34 | 3.28 | -0.02 | -0.61% | 3.34 | 3.22 | 3,339,900 | 21.76 | 3.05 | — |
| 30 มิ.ย. 69 | 3.28 | 3.30 | +0.04 | +1.23% | 3.32 | 3.26 | 5,621,000 | 21.89 | 3.03 | — |
| 29 มิ.ย. 69 | 3.22 | 3.26 | +0.06 | +1.88% | 3.28 | 3.20 | 3,232,700 | 21.63 | 3.07 | — |
| 26 มิ.ย. 69 | 3.14 | 3.20 | +0.06 | +1.91% | 3.26 | 3.14 | 7,199,400 | 21.23 | 3.13 | — |
| 25 มิ.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.18 | 3.14 | 12,258,200 | 20.83 | 3.18 | — |
| 24 มิ.ย. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.16 | 3.10 | 3,976,200 | 20.83 | 3.18 | — |
| 23 มิ.ย. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.14 | 3.08 | 2,156,000 | 20.56 | 3.23 | — |
| 22 มิ.ย. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.18 | 3.08 | 2,814,600 | 20.70 | 3.21 | — |
| 19 มิ.ย. 69 | 3.06 | 3.10 | +0.04 | +1.31% | 3.16 | 3.06 | 2,447,200 | 20.56 | 3.23 | — |
| 18 มิ.ย. 69 | 3.20 | 3.06 | -0.12 | -3.77% | 3.20 | 3.06 | 7,640,400 | 20.30 | 3.27 | — |
| 17 มิ.ย. 69 | 3.10 | 3.18 | +0.10 | +3.25% | 3.18 | 3.08 | 10,334,900 | 21.10 | 3.14 | — |
| 16 มิ.ย. 69 | 3.10 | 3.08 | 0.00 | 0.00% | 3.14 | 3.06 | 3,980,000 | 20.43 | 3.25 | — |
| 15 มิ.ย. 69 | 3.02 | 3.08 | +0.10 | +3.36% | 3.10 | 3.00 | 5,560,000 | 20.43 | 3.25 | — |
| 12 มิ.ย. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 3.02 | 2.94 | 1,930,000 | 19.77 | 3.36 | — |
| 11 มิ.ย. 69 | 2.96 | 2.94 | 0.00 | 0.00% | 3.00 | 2.92 | 3,650,000 | 19.50 | 3.40 | — |
| 10 มิ.ย. 69 | 3.00 | 2.94 | -0.04 | -1.34% | 3.00 | 2.94 | 1,200,000 | 19.50 | 3.40 | — |
| 09 มิ.ย. 69 | 3.02 | 2.98 | -0.04 | -1.32% | 3.04 | 2.98 | 1,170,000 | 19.77 | 3.36 | — |
| 08 มิ.ย. 69 | 3.10 | 3.02 | -0.08 | -2.58% | 3.12 | 3.02 | 1,660,000 | 20.03 | 3.31 | — |
| 05 มิ.ย. 69 | 3.04 | 3.10 | +0.08 | +2.65% | 3.18 | 3.04 | 6,630,000 | 20.56 | 3.23 | — |
| 04 มิ.ย. 69 | 3.00 | 3.02 | +0.04 | +1.34% | 3.08 | 3.00 | 3,470,000 | 20.03 | 3.31 | — |
| 02 มิ.ย. 69 | 2.96 | 2.98 | +0.06 | +2.05% | 3.04 | 2.92 | 1,850,000 | 19.77 | 3.36 | — |
| 29 พ.ค. 69 | 2.98 | 2.92 | -0.02 | -0.68% | 2.98 | 2.92 | 1,170,000 | 19.37 | 3.42 | — |
| 28 พ.ค. 69 | 3.00 | 2.94 | -0.04 | -1.34% | 3.02 | 2.94 | 1,080,000 | 19.50 | 3.40 | — |
| 27 พ.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.98 | 680,000 | 19.77 | 3.36 | — |
| 26 พ.ค. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.02 | 3.00 | 1,340,000 | 19.90 | 3.33 | — |
| 25 พ.ค. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.06 | 3.00 | 2,000,000 | 20.03 | 3.31 | — |
| 22 พ.ค. 69 | 3.04 | 3.00 | -0.02 | -0.66% | 3.04 | 3.00 | 1,630,000 | 19.90 | 3.33 | — |
| 21 พ.ค. 69 | 3.10 | 3.02 | -0.06 | -1.95% | 3.10 | 3.02 | 460,000 | 20.03 | 3.31 | — |
| 20 พ.ค. 69 | 3.04 | 3.08 | +0.06 | +1.99% | 3.08 | 3.02 | 610,000 | 20.43 | 3.25 | — |
| 19 พ.ค. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.12 | 3.00 | 470,000 | 20.03 | 3.31 | — |
| 18 พ.ค. 69 | 3.02 | 3.00 | -0.06 | -1.96% | 3.06 | 3.00 | 700,000 | 19.90 | 3.33 | — |
| 15 พ.ค. 69 | 3.12 | 3.06 | -0.06 | -1.92% | 3.12 | 3.04 | 430,000 | 20.80 | 3.27 | — |
| 14 พ.ค. 69 | 3.14 | 3.12 | -0.02 | -0.64% | 3.14 | 3.08 | 2,323,600 | 21.20 | 3.21 | — |
| 13 พ.ค. 69 | 3.16 | 3.14 | -0.02 | -0.63% | 3.16 | 3.08 | 174,400 | 21.34 | 3.18 | — |
| 12 พ.ค. 69 | 3.10 | 3.16 | +0.06 | +1.94% | 3.16 | 3.10 | 3,086,500 | 21.48 | 3.16 | — |
| 11 พ.ค. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.14 | 3.10 | 311,600 | 21.07 | 3.23 | — |
| 08 พ.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.16 | 3.12 | 144,300 | 21.20 | 3.21 | — |
| 07 พ.ค. 69 | 3.10 | 3.12 | +0.04 | +1.30% | 3.16 | 3.10 | 637,800 | 21.20 | 3.21 | — |
| 06 พ.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.14 | 3.06 | 577,200 | 20.93 | 3.25 | — |
| 05 พ.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.06 | 384,200 | 20.93 | 3.25 | — |
| 30 เม.ย. 69 | 3.14 | 3.08 | 0.00 | 0.00% | 3.14 | 3.08 | 189,200 | 20.93 | 3.25 | — |
| 29 เม.ย. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.12 | 3.06 | 1,528,000 | 20.93 | 3.25 | — |
| 28 เม.ย. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.02 | 156,200 | 20.80 | 3.27 | — |
| 27 เม.ย. 69 | 3.00 | 3.04 | +0.04 | +1.33% | 3.06 | 3.00 | 331,600 | 20.66 | 3.29 | — |
| 24 เม.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 411,800 | 20.39 | 3.33 | — |
| 23 เม.ย. 69 | 3.02 | 3.00 | +0.02 | +0.67% | 3.02 | 2.98 | 507,700 | 20.39 | 3.33 | — |
| 22 เม.ย. 69 | 3.02 | 2.98 | -0.04 | -1.32% | 3.06 | 2.98 | 1,624,100 | 20.25 | 3.36 | — |
| 21 เม.ย. 69 | 3.06 | 3.02 | -0.14 | -4.43% | 3.10 | 3.02 | 24,214,900 | 20.53 | 3.31 | — |
| 20 เม.ย. 69 | 3.20 | 3.16 | -0.06 | -1.86% | 3.20 | 3.14 | 492,300 | 21.48 | 3.16 | — |
| 17 เม.ย. 69 | 3.24 | 3.22 | 0.00 | 0.00% | 3.24 | 3.16 | 534,800 | 21.88 | 3.11 | — |
| 10 เม.ย. 69 | 3.22 | 3.20 | 0.00 | 0.00% | 3.22 | 3.18 | 200,100 | 21.75 | 3.13 | — |
| 09 เม.ย. 69 | 3.26 | 3.20 | -0.06 | -1.84% | 3.26 | 3.18 | 290,600 | 21.75 | 3.13 | — |
| 08 เม.ย. 69 | 3.24 | 3.26 | +0.08 | +2.52% | 3.30 | 3.22 | 2,805,400 | 22.16 | 3.07 | — |
| 07 เม.ย. 69 | 3.22 | 3.18 | -0.06 | -1.85% | 3.26 | 3.18 | 82,400 | 21.61 | 3.14 | — |
| 03 เม.ย. 69 | 3.22 | 3.24 | +0.02 | +0.62% | 3.26 | 3.22 | 92,300 | 22.02 | 3.09 | — |
| 02 เม.ย. 69 | 3.24 | 3.22 | -0.06 | -1.83% | 3.28 | 3.22 | 246,900 | 21.88 | 3.11 | — |
| 01 เม.ย. 69 | 3.30 | 3.28 | +0.04 | +1.23% | 3.34 | 3.28 | 364,800 | 22.29 | 3.05 | — |
| 31 มี.ค. 69 | 3.24 | 3.24 | -0.04 | -1.22% | 3.30 | 3.22 | 94,300 | 22.02 | 3.09 | — |
| 30 มี.ค. 69 | 3.22 | 3.28 | 0.00 | 0.00% | 3.28 | 3.12 | 472,800 | 22.29 | 3.05 | — |
| 27 มี.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.36 | 3.28 | 48,200 | 22.29 | 3.05 | — |
| 26 มี.ค. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.32 | 3.24 | 458,100 | 22.29 | 3.05 | — |
| 25 มี.ค. 69 | 3.22 | 3.32 | +0.14 | +4.40% | 3.34 | 3.18 | 637,700 | 22.56 | 3.01 | — |
| 24 มี.ค. 69 | 3.14 | 3.18 | +0.06 | +1.92% | 3.22 | 3.14 | 1,659,800 | 21.61 | 3.14 | — |
| 23 มี.ค. 69 | 3.24 | 3.12 | -0.20 | -6.02% | 3.28 | 3.12 | 766,600 | 21.20 | 3.21 | — |
| 20 มี.ค. 69 | 3.32 | 3.32 | +0.02 | +0.61% | 3.34 | 3.26 | 923,000 | 22.56 | 3.01 | — |
| 19 มี.ค. 69 | 3.42 | 3.30 | -0.16 | -4.62% | 3.44 | 3.30 | 472,000 | 22.43 | 3.03 | — |
| 18 มี.ค. 69 | 3.52 | 3.46 | -0.10 | -2.81% | 3.54 | 3.46 | 181,400 | 23.52 | 2.89 | — |
| 17 มี.ค. 69 | 3.40 | 3.56 | +0.16 | +4.71% | 3.56 | 3.40 | 1,248,600 | 24.20 | 2.81 | — |
| 16 มี.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.44 | 3.36 | 809,700 | 23.11 | 2.94 | — |
| 13 มี.ค. 69 | 3.52 | 3.40 | -0.12 | -3.41% | 3.52 | 3.38 | 378,800 | 23.11 | 2.94 | — |
| 12 มี.ค. 69 | 3.44 | 3.52 | +0.06 | +1.73% | 3.54 | 3.40 | 1,053,100 | 23.92 | 2.84 | — |
| 11 มี.ค. 69 | 3.40 | 3.46 | +0.02 | +0.58% | 3.46 | 3.38 | 1,324,600 | 23.52 | 2.89 | — |
| 10 มี.ค. 69 | 3.34 | 3.44 | +0.10 | +2.99% | 3.48 | 3.34 | 838,300 | 23.38 | 2.91 | — |
| 09 มี.ค. 69 | 3.20 | 3.34 | 0.00 | 0.00% | 3.42 | 3.20 | 790,800 | 22.70 | 2.99 | — |
| 06 มี.ค. 69 | 3.32 | 3.34 | +0.02 | +0.60% | 3.40 | 3.30 | 319,500 | 22.70 | 2.99 | — |
| 05 มี.ค. 69 | 3.46 | 3.32 | -0.08 | -2.35% | 3.52 | 3.32 | 814,700 | 22.56 | 3.01 | — |
| 04 มี.ค. 69 | 3.20 | 3.40 | -0.16 | -4.49% | 3.50 | 3.16 | 4,895,100 | 23.11 | 2.94 | — |
| 02 มี.ค. 69 | 3.62 | 3.56 | -0.32 | -8.25% | 3.76 | 3.54 | 5,611,200 | 24.20 | 2.81 | — |
| 27 ก.พ. 69 | 3.98 | 3.88 | -0.06 | -1.52% | 3.98 | 3.88 | 1,188,600 | 26.37 | 2.58 | — |
| 26 ก.พ. 69 | 3.88 | 3.94 | +0.06 | +1.55% | 3.94 | 3.86 | 2,313,000 | 26.78 | 2.54 | — |
| 25 ก.พ. 69 | 3.92 | 3.88 | -0.04 | -1.02% | 3.96 | 3.88 | 796,100 | 22.13 | 2.58 | — |
| 24 ก.พ. 69 | 3.84 | 3.92 | +0.08 | +2.08% | 3.92 | 3.82 | 858,800 | 22.35 | 2.55 | — |
| 23 ก.พ. 69 | 3.92 | 3.84 | 0.00 | 0.00% | 3.92 | 3.78 | 2,112,000 | 21.90 | 2.60 | — |
| 20 ก.พ. 69 | 4.00 | 3.84 | -0.08 | -2.04% | 4.00 | 3.82 | 1,247,000 | 21.90 | 2.60 | — |
| 19 ก.พ. 69 | 4.00 | 3.92 | -0.02 | -0.51% | 4.08 | 3.90 | 2,233,900 | 22.35 | 2.55 | — |
| 18 ก.พ. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 4.00 | 3.88 | 1,793,800 | 22.47 | 2.54 | — |
| 17 ก.พ. 69 | 3.66 | 3.94 | +0.26 | +7.07% | 3.98 | 3.60 | 3,662,600 | 22.47 | 2.54 | — |
| 16 ก.พ. 69 | 3.76 | 3.68 | -0.06 | -1.60% | 3.84 | 3.64 | 1,734,000 | 20.99 | 2.72 | — |
| 13 ก.พ. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.78 | 3.70 | 901,600 | 21.33 | 2.67 | — |
| 12 ก.พ. 69 | 3.66 | 3.78 | +0.12 | +3.28% | 3.78 | 3.66 | 1,422,600 | 21.56 | 2.65 | — |
| 11 ก.พ. 69 | 3.74 | 3.66 | -0.08 | -2.14% | 3.78 | 3.64 | 2,629,000 | 20.87 | 2.73 | — |
| 10 ก.พ. 69 | 3.46 | 3.74 | +0.28 | +8.09% | 3.80 | 3.40 | 7,197,300 | 21.33 | 2.67 | — |
| 09 ก.พ. 69 | 3.34 | 3.46 | +0.18 | +5.49% | 3.46 | 3.30 | 4,929,800 | 19.73 | 2.89 | — |
| 06 ก.พ. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.36 | 3.26 | 3,620,100 | 18.70 | 3.05 | — |
| 05 ก.พ. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.34 | 3.24 | 4,604,300 | 18.70 | 3.05 | — |
| 04 ก.พ. 69 | 3.10 | 3.32 | +0.24 | +7.79% | 3.34 | 3.10 | 9,637,700 | 18.93 | 3.01 | — |
| 03 ก.พ. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.00 | 1,190,700 | 17.56 | 3.25 | — |
| 02 ก.พ. 69 | 3.00 | 3.04 | +0.04 | +1.33% | 3.04 | 2.98 | 380,500 | 17.34 | 3.29 | — |
| 30 ม.ค. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 185,200 | 17.11 | 3.33 | — |
| 29 ม.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 439,400 | 17.11 | 3.33 | — |
| 28 ม.ค. 69 | 3.04 | 2.98 | -0.04 | -1.32% | 3.06 | 2.98 | 563,100 | 16.99 | 3.36 | — |
| 27 ม.ค. 69 | 2.96 | 3.02 | +0.06 | +2.03% | 3.04 | 2.96 | 955,500 | 17.22 | 3.31 | — |
| 26 ม.ค. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 2.98 | 2.94 | 405,300 | 16.88 | 3.38 | — |
| 23 ม.ค. 69 | 2.98 | 2.96 | -0.02 | -0.67% | 3.00 | 2.94 | 827,300 | 16.88 | 3.38 | — |
| 22 ม.ค. 69 | 3.00 | 2.98 | 0.00 | 0.00% | 3.02 | 2.96 | 665,700 | 16.99 | 3.36 | — |
| 21 ม.ค. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 345,700 | 16.99 | 3.36 | — |
| 20 ม.ค. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.06 | 2.96 | 1,006,400 | 17.11 | 3.33 | — |
| 19 ม.ค. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 3.00 | 2.94 | 368,000 | 16.99 | 3.36 | — |
| 16 ม.ค. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.98 | 2.90 | 891,300 | 16.77 | 3.40 | — |
| 15 ม.ค. 69 | 2.98 | 2.92 | -0.06 | -2.01% | 3.00 | 2.88 | 1,176,400 | 16.65 | 3.42 | — |
| 14 ม.ค. 69 | 3.00 | 2.98 | 0.00 | 0.00% | 3.02 | 2.98 | 379,900 | 16.99 | 3.36 | — |
| 13 ม.ค. 69 | 3.08 | 2.98 | -0.08 | -2.61% | 3.10 | 2.98 | 1,166,000 | 16.99 | 3.36 | — |
| 12 ม.ค. 69 | 3.12 | 3.06 | -0.04 | -1.29% | 3.14 | 3.06 | 873,400 | 17.45 | 3.27 | — |
| 09 ม.ค. 69 | 3.16 | 3.10 | -0.06 | -1.90% | 3.18 | 3.08 | 1,682,300 | 17.68 | 3.23 | — |
| 08 ม.ค. 69 | 3.06 | 3.16 | +0.16 | +5.33% | 3.22 | 3.02 | 4,953,600 | 18.02 | 3.16 | — |
| 07 ม.ค. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.96 | 201,300 | 17.11 | 3.33 | — |
| 06 ม.ค. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.04 | 2.98 | 384,800 | 17.11 | 3.33 | — |
| 05 ม.ค. 69 | 3.12 | 3.00 | -0.08 | -2.60% | 3.12 | 2.98 | 1,016,400 | 17.11 | 3.33 | — |
| 30 ธ.ค. 68 | 2.92 | 3.08 | +0.12 | +4.05% | 3.08 | 2.90 | 1,808,500 | 17.56 | 3.25 | — |
| 29 ธ.ค. 68 | 2.94 | 2.96 | +0.02 | +0.68% | 2.96 | 2.94 | 203,400 | 16.88 | 3.38 | — |
| 26 ธ.ค. 68 | 3.00 | 2.94 | -0.04 | -1.34% | 3.00 | 2.92 | 693,500 | 16.77 | 3.40 | — |
| 25 ธ.ค. 68 | 3.02 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 190,700 | 16.99 | 3.36 | — |
| 24 ธ.ค. 68 | 2.94 | 3.00 | +0.08 | +2.74% | 3.02 | 2.94 | 762,100 | 17.11 | 3.33 | — |
| 23 ธ.ค. 68 | 2.90 | 2.92 | -0.02 | -0.68% | 2.96 | 2.90 | 835,000 | 16.65 | 3.42 | — |
| 22 ธ.ค. 68 | 2.92 | 2.94 | +0.04 | +1.38% | 2.94 | 2.90 | 227,300 | 16.77 | 3.40 | — |
| 19 ธ.ค. 68 | 2.92 | 2.90 | -0.02 | -0.68% | 2.96 | 2.90 | 446,400 | 16.54 | 3.45 | — |
| 18 ธ.ค. 68 | 2.98 | 2.92 | -0.06 | -2.01% | 3.00 | 2.86 | 1,645,300 | 16.65 | 3.42 | — |
| 17 ธ.ค. 68 | 2.86 | 2.98 | +0.12 | +4.20% | 2.98 | 2.86 | 1,222,000 | 16.99 | 3.36 | — |
| 16 ธ.ค. 68 | 2.86 | 2.86 | 0.00 | 0.00% | 2.90 | 2.82 | 501,500 | 16.31 | 3.50 | — |
| 15 ธ.ค. 68 | 2.80 | 2.86 | +0.04 | +1.42% | 2.86 | 2.80 | 301,300 | 16.31 | 3.50 | — |
| 12 ธ.ค. 68 | 2.84 | 2.82 | 0.00 | 0.00% | 2.86 | 2.78 | 521,000 | 16.08 | 3.55 | — |
| 11 ธ.ค. 68 | 2.86 | 2.82 | -0.02 | -0.70% | 2.86 | 2.80 | 221,400 | 16.08 | 3.55 | — |
| 09 ธ.ค. 68 | 2.82 | 2.84 | +0.02 | +0.71% | 2.86 | 2.82 | 146,100 | 16.20 | 3.52 | — |
| 08 ธ.ค. 68 | 2.86 | 2.82 | -0.04 | -1.40% | 2.88 | 2.82 | 771,400 | 16.08 | 3.55 | — |
| 04 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.90 | 2.86 | 416,700 | 16.31 | 3.50 | — |
| 03 ธ.ค. 68 | 2.86 | 2.86 | +0.02 | +0.70% | 2.90 | 2.86 | 280,200 | 16.31 | 3.50 | — |
| 02 ธ.ค. 68 | 2.86 | 2.84 | -0.02 | -0.70% | 2.88 | 2.82 | 306,400 | 16.20 | 3.52 | — |
| 01 ธ.ค. 68 | 2.78 | 2.86 | +0.08 | +2.88% | 2.88 | 2.78 | 807,400 | 16.31 | 3.50 | — |
| 28 พ.ย. 68 | 2.78 | 2.78 | -0.02 | -0.71% | 2.84 | 2.76 | 879,900 | 15.85 | 3.60 | — |
| 27 พ.ย. 68 | 2.84 | 2.80 | -0.04 | -1.41% | 2.86 | 2.78 | 514,100 | 15.97 | 3.57 | — |
| 26 พ.ย. 68 | 2.90 | 2.84 | -0.08 | -2.74% | 2.90 | 2.84 | 508,600 | 16.20 | 3.52 | — |
| 25 พ.ย. 68 | 2.92 | 2.92 | 0.00 | 0.00% | 2.96 | 2.90 | 714,300 | 16.65 | 3.42 | — |
| 24 พ.ย. 68 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 315,500 | 16.65 | 3.42 | — |
| 21 พ.ย. 68 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.88 | 705,000 | 16.65 | 3.42 | — |
| 20 พ.ย. 68 | 2.98 | 2.94 | -0.02 | -0.68% | 3.00 | 2.92 | 625,400 | 16.77 | 3.40 | — |
| 19 พ.ย. 68 | 2.96 | 2.96 | +0.02 | +0.68% | 3.02 | 2.96 | 1,627,200 | 16.88 | 3.38 | — |
| 18 พ.ย. 68 | 2.96 | 2.94 | -0.02 | -0.68% | 2.98 | 2.88 | 1,033,900 | 16.77 | 3.40 | — |
| 17 พ.ย. 68 | 2.72 | 2.96 | +0.28 | +10.45% | 2.96 | 2.62 | 2,192,100 | 16.88 | 3.38 | — |
| 14 พ.ย. 68 | 2.64 | 2.68 | +0.02 | +0.75% | 2.74 | 2.64 | 656,500 | 13.20 | 3.73 | — |
| 13 พ.ย. 68 | 2.74 | 2.66 | -0.10 | -3.62% | 2.76 | 2.60 | 1,353,300 | 13.10 | 3.76 | — |
| 12 พ.ย. 68 | 2.82 | 2.76 | -0.08 | -2.82% | 2.84 | 2.74 | 778,700 | 13.59 | 3.62 | — |
| 11 พ.ย. 68 | 2.86 | 2.84 | 0.00 | 0.00% | 2.88 | 2.84 | 185,500 | 13.98 | 3.52 | — |
| 10 พ.ย. 68 | 2.88 | 2.84 | +0.02 | +0.71% | 2.88 | 2.82 | 425,300 | 13.98 | 3.52 | — |
| 07 พ.ย. 68 | 2.82 | 2.82 | 0.00 | 0.00% | 2.86 | 2.82 | 343,900 | 13.89 | 3.55 | — |
| 06 พ.ย. 68 | 2.88 | 2.82 | -0.04 | -1.40% | 2.88 | 2.80 | 536,500 | 13.89 | 3.55 | — |
| 05 พ.ย. 68 | 2.90 | 2.86 | -0.06 | -2.05% | 2.92 | 2.86 | 348,000 | 14.08 | 3.50 | — |
| 04 พ.ย. 68 | 2.98 | 2.92 | -0.04 | -1.35% | 2.98 | 2.90 | 495,900 | 14.38 | 3.42 | — |
| 03 พ.ย. 68 | 2.92 | 2.96 | +0.04 | +1.37% | 3.04 | 2.92 | 1,353,800 | 14.57 | 3.38 | — |
| 31 ต.ค. 68 | 2.88 | 2.92 | +0.06 | +2.10% | 2.94 | 2.86 | 333,000 | 14.38 | 3.42 | — |
| 30 ต.ค. 68 | 2.82 | 2.86 | +0.06 | +2.14% | 2.88 | 2.82 | 447,700 | 14.08 | 3.50 | — |
| 29 ต.ค. 68 | 2.86 | 2.80 | -0.04 | -1.41% | 2.90 | 2.80 | 843,300 | 13.79 | 3.57 | — |
| 28 ต.ค. 68 | 2.84 | 2.84 | 0.00 | 0.00% | 2.88 | 2.82 | 496,000 | 13.98 | 3.52 | — |
| 27 ต.ค. 68 | 2.94 | 2.84 | -0.10 | -3.40% | 2.94 | 2.84 | 1,882,600 | 13.98 | 3.52 | — |
| 24 ต.ค. 68 | 2.98 | 2.94 | -0.02 | -0.68% | 2.98 | 2.94 | 709,500 | 14.48 | 3.40 | — |
| 22 ต.ค. 68 | 3.02 | 2.96 | -0.04 | -1.33% | 3.02 | 2.94 | 2,003,500 | 14.57 | 3.38 | — |
| 21 ต.ค. 68 | 3.02 | 3.00 | -0.02 | -0.66% | 3.06 | 3.00 | 1,120,200 | 14.77 | 3.33 | — |
| 20 ต.ค. 68 | 3.00 | 3.02 | +0.02 | +0.67% | 3.04 | 2.98 | 31,298,200 | 14.87 | 3.31 | — |
| 17 ต.ค. 68 | 3.04 | 3.00 | -0.02 | -0.66% | 3.04 | 3.00 | 802,900 | 14.77 | 3.33 | — |
| 16 ต.ค. 68 | 3.06 | 3.02 | -0.06 | -1.95% | 3.10 | 3.02 | 1,134,200 | 14.87 | 3.31 | — |
| 15 ต.ค. 68 | 3.04 | 3.08 | +0.06 | +1.99% | 3.08 | 3.00 | 1,275,900 | 15.17 | 3.25 | — |
| 14 ต.ค. 68 | 3.06 | 3.02 | -0.04 | -1.31% | 3.06 | 3.02 | 988,900 | 14.87 | 3.31 | — |