บริษัท ศุภาลัย จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
16.20
+0.10 (+0.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.80
/
สูงสุด
19.00
14.80
19.00
ราคาปัจจุบัน 16.20 ·
อยู่ที่ 33% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SPALI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 16.10 | 16.20 | +0.10 | +0.62% | 16.20 | 16.00 | 2,115,600 | 6.76 | 7.67 | — |
| 17 ก.ย. 69 | 16.10 | 16.10 | -0.20 | -1.23% | 16.20 | 16.00 | 3,346,300 | 6.72 | 7.71 | — |
| 16 ก.ย. 69 | 16.00 | 16.30 | +0.30 | +1.88% | 16.30 | 15.90 | 9,382,400 | 6.81 | 7.62 | — |
| 15 ก.ย. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.10 | 15.90 | 2,873,000 | 6.68 | 7.76 | — |
| 14 ก.ย. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 2,606,100 | 6.64 | 7.81 | — |
| 11 ก.ย. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.10 | 15.90 | 3,288,700 | 6.68 | 7.76 | — |
| 10 ก.ย. 69 | 16.10 | 16.20 | +0.10 | +0.62% | 16.20 | 16.00 | 2,369,400 | 6.76 | 7.67 | — |
| 09 ก.ย. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.10 | 15.90 | 2,256,400 | 6.72 | 7.71 | — |
| 08 ก.ย. 69 | 16.00 | 16.00 | -0.10 | -0.62% | 16.10 | 15.90 | 1,082,200 | 6.68 | 7.76 | — |
| 07 ก.ย. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.10 | 15.90 | 2,984,200 | 6.72 | 7.71 | — |
| 04 ก.ย. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.00 | 15.80 | 1,078,000 | 6.68 | 7.76 | — |
| 03 ก.ย. 69 | 15.80 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 3,738,600 | 6.64 | 7.81 | — |
| 02 ก.ย. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 15.90 | 15.70 | 4,163,500 | 6.64 | 7.81 | — |
| 01 ก.ย. 69 | 16.10 | 15.90 | -0.20 | -1.24% | 16.20 | 15.90 | 5,375,500 | 6.64 | 7.81 | — |
| 31 ส.ค. 69 | 16.20 | 16.10 | -0.20 | -1.23% | 16.30 | 16.00 | 3,252,400 | 6.72 | 7.71 | — |
| 28 ส.ค. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.40 | 16.20 | 5,088,700 | 6.80 | 7.62 | — |
| 27 ส.ค. 69 | 16.20 | 16.50 | +0.40 | +2.48% | 16.50 | 16.00 | 12,473,200 | 6.89 | 7.53 | — |
| 26 ส.ค. 69 | 16.00 | 16.10 | +0.10 | +0.63% | 16.20 | 16.00 | 7,062,300 | 6.72 | 7.72 | — |
| 25 ส.ค. 69 | 16.20 | 16.00 | -0.80 | -4.76% | 16.30 | 15.90 | 7,503,700 | 6.68 | 7.77 | — |
| 24 ส.ค. 69 | 16.80 | 16.80 | 0.00 | 0.00% | 16.80 | 16.70 | 9,535,300 | 7.01 | 7.40 | — |
| 21 ส.ค. 69 | 16.80 | 16.80 | 0.00 | 0.00% | 16.90 | 16.60 | 10,337,900 | 7.01 | 7.40 | — |
| 20 ส.ค. 69 | 16.50 | 16.80 | +0.30 | +1.82% | 16.80 | 16.40 | 7,303,400 | 7.00 | 7.40 | — |
| 19 ส.ค. 69 | 16.40 | 16.50 | 0.00 | 0.00% | 16.60 | 16.40 | 9,439,000 | 6.88 | 7.54 | — |
| 18 ส.ค. 69 | 16.50 | 16.50 | 0.00 | 0.00% | 16.70 | 16.40 | 9,306,800 | 6.88 | 7.54 | — |
| 17 ส.ค. 69 | 16.40 | 16.50 | 0.00 | 0.00% | 16.60 | 16.30 | 9,876,400 | 6.88 | 7.54 | — |
| 14 ส.ค. 69 | 16.70 | 16.50 | -0.20 | -1.20% | 16.70 | 16.30 | 7,167,900 | 6.87 | 7.54 | — |
| 13 ส.ค. 69 | 16.50 | 16.70 | +0.80 | +5.03% | 16.70 | 16.40 | 19,698,900 | 6.95 | 7.46 | — |
| 11 ส.ค. 69 | 15.80 | 15.90 | +0.10 | +0.63% | 15.90 | 15.80 | 1,095,800 | 7.51 | 7.83 | — |
| 10 ส.ค. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 15.90 | 15.80 | 1,589,300 | 7.47 | 7.88 | — |
| 07 ส.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 1,374,000 | 7.51 | 7.83 | — |
| 06 ส.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 15.90 | 15.80 | 2,189,300 | 7.51 | 7.83 | — |
| 05 ส.ค. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.90 | 1,395,500 | 7.51 | 7.83 | — |
| 04 ส.ค. 69 | 16.10 | 15.90 | -0.30 | -1.85% | 16.10 | 15.90 | 3,709,500 | 7.51 | 7.83 | — |
| 03 ส.ค. 69 | 16.00 | 16.20 | +0.30 | +1.89% | 16.20 | 15.90 | 3,183,800 | 7.65 | 7.69 | — |
| 31 ก.ค. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 13,465,100 | 7.51 | 7.84 | — |
| 30 ก.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.80 | 6,007,100 | 7.56 | 7.79 | — |
| 27 ก.ค. 69 | 15.80 | 16.00 | +0.20 | +1.27% | 16.00 | 15.70 | 3,844,400 | 7.56 | 7.79 | — |
| 24 ก.ค. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.80 | 15.70 | 1,032,100 | 7.46 | 7.89 | — |
| 23 ก.ค. 69 | 15.90 | 15.70 | -0.20 | -1.26% | 15.90 | 15.70 | 4,715,800 | 7.42 | 7.94 | — |
| 22 ก.ค. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.00 | 15.80 | 2,913,500 | 7.51 | 7.84 | — |
| 21 ก.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 16.00 | 2,491,800 | 7.56 | 7.79 | — |
| 20 ก.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.80 | 4,316,900 | 7.56 | 7.79 | — |
| 17 ก.ค. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.10 | 15.90 | 9,154,500 | 7.56 | 7.79 | — |
| 16 ก.ค. 69 | 15.60 | 15.90 | +0.20 | +1.27% | 16.00 | 15.60 | 11,352,800 | 7.51 | 7.84 | — |
| 15 ก.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.90 | 15.60 | 6,374,800 | 7.42 | 7.94 | — |
| 14 ก.ค. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.60 | 2,450,200 | 7.42 | 7.94 | — |
| 13 ก.ค. 69 | 15.80 | 15.70 | -0.20 | -1.26% | 15.90 | 15.70 | 3,923,400 | 7.42 | 7.94 | — |
| 10 ก.ค. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 16.00 | 15.80 | 3,903,900 | 7.51 | 7.84 | — |
| 09 ก.ค. 69 | 15.70 | 15.80 | +0.10 | +0.64% | 15.90 | 15.70 | 4,653,600 | 7.46 | 7.89 | — |
| 08 ก.ค. 69 | 16.10 | 15.70 | -0.40 | -2.48% | 16.10 | 15.70 | 4,642,200 | 7.42 | 7.94 | — |
| 07 ก.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 15.90 | 4,689,200 | 7.61 | 7.74 | — |
| 06 ก.ค. 69 | 16.30 | 16.20 | -0.20 | -1.22% | 16.30 | 16.00 | 4,096,600 | 7.65 | 7.69 | — |
| 03 ก.ค. 69 | 16.30 | 16.40 | 0.00 | 0.00% | 16.40 | 16.20 | 2,679,200 | 7.74 | 7.60 | — |
| 02 ก.ค. 69 | 16.30 | 16.40 | 0.00 | 0.00% | 16.40 | 16.10 | 6,188,700 | 7.73 | 7.61 | — |
| 01 ก.ค. 69 | 16.00 | 16.40 | +0.40 | +2.50% | 16.40 | 15.90 | 9,584,200 | 7.73 | 7.62 | — |
| 30 มิ.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.80 | 7,228,600 | 7.53 | 7.81 | — |
| 29 มิ.ย. 69 | 15.60 | 16.00 | +0.40 | +2.56% | 16.00 | 15.60 | 7,653,600 | 7.53 | 7.82 | — |
| 26 มิ.ย. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.80 | 15.50 | 4,884,700 | 7.34 | 8.02 | — |
| 25 มิ.ย. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.60 | 3,173,100 | 7.34 | 8.02 | — |
| 24 มิ.ย. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 2,815,700 | 7.34 | 8.02 | — |
| 23 มิ.ย. 69 | 15.70 | 15.50 | -0.20 | -1.27% | 15.70 | 15.50 | 3,885,000 | 7.30 | 8.07 | — |
| 22 มิ.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.90 | 15.60 | 8,651,500 | 7.39 | 7.96 | — |
| 19 มิ.ย. 69 | 16.00 | 15.70 | -0.30 | -1.88% | 16.00 | 15.70 | 4,560,600 | 7.39 | 7.96 | — |
| 18 มิ.ย. 69 | 16.10 | 16.00 | -0.20 | -1.23% | 16.10 | 15.80 | 3,413,900 | 7.53 | 7.82 | — |
| 17 มิ.ย. 69 | 15.70 | 16.20 | +0.50 | +3.18% | 16.20 | 15.70 | 10,038,400 | 7.62 | 7.73 | — |
| 16 มิ.ย. 69 | 15.90 | 15.70 | -0.20 | -1.26% | 15.90 | 15.60 | 3,600,000 | 7.38 | 7.97 | — |
| 15 มิ.ย. 69 | 15.70 | 15.90 | +0.30 | +1.92% | 15.90 | 15.60 | 5,810,000 | 7.48 | 7.87 | — |
| 12 มิ.ย. 69 | 15.40 | 15.60 | +0.20 | +1.30% | 15.70 | 15.40 | 2,880,000 | 7.34 | 8.02 | — |
| 11 มิ.ย. 69 | 15.40 | 15.40 | +0.10 | +0.65% | 15.50 | 15.30 | 1,210,000 | 7.24 | 8.13 | — |
| 10 มิ.ย. 69 | 15.50 | 15.30 | -0.20 | -1.29% | 15.60 | 15.30 | 5,940,000 | 7.19 | 8.18 | — |
| 09 มิ.ย. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.50 | 15.40 | 800,000 | 7.29 | 8.08 | — |
| 08 มิ.ย. 69 | 15.60 | 15.40 | -0.20 | -1.28% | 15.60 | 15.40 | 4,620,000 | 7.24 | 8.13 | — |
| 05 มิ.ย. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.60 | 15.50 | 1,680,000 | 7.34 | 8.02 | — |
| 04 มิ.ย. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 15.70 | 15.40 | 4,270,000 | 7.24 | 8.13 | — |
| 02 มิ.ย. 69 | 15.50 | 15.50 | 0.00 | 0.00% | 15.60 | 15.40 | 3,670,000 | 7.29 | 8.08 | — |
| 29 พ.ค. 69 | 15.60 | 15.50 | 0.00 | 0.00% | 15.70 | 15.50 | 4,980,000 | 7.29 | 8.08 | — |
| 28 พ.ค. 69 | 15.70 | 15.50 | -0.20 | -1.27% | 15.70 | 15.50 | 3,050,000 | 7.29 | 8.08 | — |
| 27 พ.ค. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.80 | 15.50 | 6,270,000 | 7.38 | 7.97 | — |
| 26 พ.ค. 69 | 15.70 | 15.60 | 0.00 | 0.00% | 15.80 | 15.60 | 3,980,000 | 7.33 | 8.02 | — |
| 25 พ.ค. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 1,320,000 | 7.33 | 8.03 | — |
| 22 พ.ค. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.60 | 15.40 | 3,860,000 | 7.29 | 8.08 | — |
| 21 พ.ค. 69 | 15.40 | 15.40 | +0.10 | +0.65% | 15.50 | 15.30 | 4,010,000 | 7.24 | 8.13 | — |
| 20 พ.ค. 69 | 15.40 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 6,240,000 | 7.19 | 8.18 | — |
| 19 พ.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.50 | 15.30 | 2,120,000 | 7.19 | 8.18 | — |
| 18 พ.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.50 | 15.40 | 1,090,000 | 7.24 | 8.13 | — |
| 15 พ.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.60 | 15.30 | 3,330,000 | 7.24 | 8.13 | — |
| 14 พ.ค. 69 | 15.10 | 15.40 | +0.30 | +1.99% | 15.50 | 15.10 | 5,885,800 | 7.24 | 8.13 | — |
| 13 พ.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.10 | 3,581,100 | 7.10 | 8.29 | — |
| 12 พ.ค. 69 | 14.90 | 15.20 | +0.30 | +2.01% | 15.20 | 14.80 | 5,694,400 | 7.14 | 8.24 | — |
| 11 พ.ค. 69 | 15.20 | 14.90 | -0.40 | -2.61% | 15.30 | 14.80 | 9,136,600 | 7.00 | 8.40 | — |
| 08 พ.ค. 69 | 15.50 | 15.30 | -0.20 | -1.29% | 15.50 | 15.20 | 6,100,600 | 7.19 | 8.18 | — |
| 07 พ.ค. 69 | 15.70 | 15.50 | -0.20 | -1.27% | 15.70 | 15.50 | 5,392,000 | 7.28 | 8.08 | — |
| 06 พ.ค. 69 | 15.60 | 15.70 | -0.60 | -3.68% | 15.80 | 15.60 | 8,421,900 | 7.38 | 7.97 | — |
| 05 พ.ค. 69 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.20 | 8,885,300 | 7.66 | 7.68 | — |
| 30 เม.ย. 69 | 16.40 | 16.20 | -0.20 | -1.22% | 16.40 | 16.10 | 11,662,000 | 7.61 | 7.73 | — |
| 29 เม.ย. 69 | 16.40 | 16.40 | 0.00 | 0.00% | 16.50 | 16.30 | 6,442,000 | 7.71 | 7.63 | — |
| 28 เม.ย. 69 | 16.70 | 16.40 | -0.30 | -1.80% | 16.80 | 16.40 | 4,444,100 | 7.71 | 7.63 | — |
| 27 เม.ย. 69 | 16.60 | 16.70 | 0.00 | 0.00% | 16.80 | 16.60 | 5,329,200 | 7.85 | 7.50 | — |
| 24 เม.ย. 69 | 16.60 | 16.70 | +0.10 | +0.60% | 16.80 | 16.50 | 1,854,500 | 7.85 | 7.50 | — |
| 23 เม.ย. 69 | 16.70 | 16.60 | -0.20 | -1.19% | 16.80 | 16.60 | 2,829,300 | 7.80 | 7.54 | — |
| 22 เม.ย. 69 | 16.80 | 16.80 | 0.00 | 0.00% | 16.80 | 16.60 | 3,530,000 | 7.89 | 7.45 | — |
| 21 เม.ย. 69 | 16.50 | 16.80 | +0.20 | +1.20% | 16.90 | 16.50 | 3,400,100 | 7.89 | 7.45 | — |
| 20 เม.ย. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 16.70 | 16.40 | 1,583,100 | 7.80 | 7.54 | — |
| 17 เม.ย. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.60 | 16.40 | 3,741,800 | 7.75 | 7.59 | — |
| 10 เม.ย. 69 | 16.40 | 16.40 | -0.20 | -1.20% | 16.60 | 16.40 | 5,764,800 | 7.71 | 7.63 | — |
| 09 เม.ย. 69 | 16.60 | 16.60 | +0.10 | +0.61% | 16.60 | 16.40 | 3,115,300 | 7.80 | 7.54 | — |
| 08 เม.ย. 69 | 16.60 | 16.50 | 0.00 | 0.00% | 16.80 | 16.50 | 4,465,600 | 7.75 | 7.59 | — |
| 07 เม.ย. 69 | 16.50 | 16.50 | +0.10 | +0.61% | 16.60 | 16.30 | 4,783,300 | 7.75 | 7.59 | — |
| 03 เม.ย. 69 | 16.50 | 16.40 | -0.10 | -0.61% | 16.60 | 16.30 | 3,072,500 | 7.71 | 7.63 | — |
| 02 เม.ย. 69 | 16.50 | 16.50 | +0.10 | +0.61% | 16.60 | 16.30 | 4,966,000 | 7.75 | 7.59 | — |
| 01 เม.ย. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.70 | 16.30 | 6,866,200 | 7.71 | 7.63 | — |
| 31 มี.ค. 69 | 16.10 | 16.30 | +0.40 | +2.52% | 16.30 | 15.90 | 5,129,100 | 7.66 | 7.68 | — |
| 30 มี.ค. 69 | 16.10 | 15.90 | -0.40 | -2.45% | 16.20 | 15.80 | 8,995,900 | 7.47 | 7.87 | — |
| 27 มี.ค. 69 | 16.30 | 16.30 | -0.10 | -0.61% | 16.50 | 16.20 | 2,672,600 | 7.66 | 7.68 | — |
| 26 มี.ค. 69 | 16.20 | 16.40 | -0.10 | -0.61% | 16.40 | 16.20 | 4,288,700 | 7.71 | 7.63 | — |
| 25 มี.ค. 69 | 16.30 | 16.50 | +0.30 | +1.85% | 16.70 | 16.20 | 5,590,900 | 7.75 | 7.59 | — |
| 24 มี.ค. 69 | 16.60 | 16.20 | -0.20 | -1.22% | 16.60 | 16.10 | 4,882,600 | 7.61 | 7.73 | — |
| 23 มี.ค. 69 | 16.70 | 16.40 | -0.40 | -2.38% | 16.70 | 16.40 | 3,388,800 | 7.71 | 7.63 | — |
| 20 มี.ค. 69 | 16.90 | 16.80 | 0.00 | 0.00% | 17.00 | 16.70 | 3,546,600 | 7.89 | 7.45 | — |
| 19 มี.ค. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.00 | 16.70 | 2,393,500 | 7.89 | 7.45 | — |
| 18 มี.ค. 69 | 17.10 | 17.00 | 0.00 | 0.00% | 17.30 | 17.00 | 3,210,300 | 7.99 | 7.36 | — |
| 17 มี.ค. 69 | 17.30 | 17.00 | -0.20 | -1.16% | 17.40 | 16.90 | 4,822,300 | 7.99 | 7.36 | — |
| 16 มี.ค. 69 | 17.50 | 17.20 | -0.20 | -1.15% | 17.60 | 17.20 | 2,004,600 | 8.18 | 7.19 | — |
| 13 มี.ค. 69 | 17.50 | 17.40 | -0.10 | -0.57% | 17.50 | 17.10 | 2,471,300 | 8.18 | 7.19 | — |
| 12 มี.ค. 69 | 17.30 | 17.50 | +0.10 | +0.57% | 17.50 | 17.30 | 1,080,700 | 8.22 | 7.15 | — |
| 11 มี.ค. 69 | 17.00 | 17.40 | +0.40 | +2.35% | 17.60 | 17.00 | 5,375,800 | 8.18 | 7.19 | — |
| 10 มี.ค. 69 | 16.90 | 17.00 | +0.10 | +0.59% | 17.30 | 16.80 | 3,418,300 | 7.99 | 7.36 | — |
| 09 มี.ค. 69 | 16.60 | 16.90 | -0.40 | -2.31% | 17.10 | 16.40 | 5,088,400 | 7.94 | 7.41 | — |
| 06 มี.ค. 69 | 17.60 | 17.30 | -0.50 | -2.81% | 17.70 | 17.10 | 3,662,600 | 8.13 | 7.24 | — |
| 05 มี.ค. 69 | 17.10 | 17.80 | +0.70 | +4.09% | 17.80 | 16.70 | 8,408,300 | 8.36 | 7.03 | — |
| 04 มี.ค. 69 | 16.90 | 17.10 | -0.20 | -1.16% | 17.10 | 16.30 | 10,903,300 | 8.03 | 7.32 | — |
| 02 มี.ค. 69 | 17.50 | 17.30 | -0.50 | -2.81% | 17.70 | 17.20 | 6,898,300 | 8.13 | 7.24 | — |
| 27 ก.พ. 69 | 18.20 | 17.80 | -0.40 | -2.20% | 18.20 | 17.70 | 15,277,800 | 8.36 | 7.03 | — |
| 26 ก.พ. 69 | 18.50 | 18.20 | -0.30 | -1.62% | 18.70 | 18.10 | 8,266,200 | 8.55 | 6.88 | — |
| 25 ก.พ. 69 | 18.60 | 18.50 | +0.10 | +0.54% | 18.90 | 18.30 | 9,196,500 | 8.69 | 6.77 | — |
| 24 ก.พ. 69 | 18.30 | 18.40 | 0.00 | 0.00% | 18.40 | 18.20 | 1,589,800 | 7.44 | 8.16 | — |
| 23 ก.พ. 69 | 18.50 | 18.40 | -0.10 | -0.54% | 18.80 | 18.10 | 5,829,100 | 7.44 | 8.16 | — |
| 20 ก.พ. 69 | 18.80 | 18.50 | -0.30 | -1.60% | 18.80 | 18.20 | 6,296,100 | 7.48 | 8.11 | — |
| 19 ก.พ. 69 | 18.70 | 18.80 | 0.00 | 0.00% | 19.00 | 18.70 | 4,699,600 | 7.60 | 7.99 | — |
| 18 ก.พ. 69 | 18.50 | 18.80 | +0.30 | +1.62% | 19.00 | 18.50 | 6,445,400 | 7.60 | 7.99 | — |
| 17 ก.พ. 69 | 18.40 | 18.50 | +0.20 | +1.09% | 18.60 | 18.20 | 3,732,100 | 7.48 | 8.11 | — |
| 16 ก.พ. 69 | 18.50 | 18.30 | -0.10 | -0.54% | 18.80 | 18.30 | 2,275,400 | 7.40 | 8.20 | — |
| 13 ก.พ. 69 | 18.80 | 18.40 | -0.40 | -2.13% | 18.80 | 18.40 | 6,686,500 | 7.44 | 8.16 | — |
| 12 ก.พ. 69 | 18.70 | 18.80 | +0.20 | +1.08% | 18.80 | 18.20 | 5,881,600 | 7.60 | 7.99 | — |
| 11 ก.พ. 69 | 18.60 | 18.60 | 0.00 | 0.00% | 18.70 | 18.50 | 1,861,000 | 7.52 | 8.07 | — |
| 10 ก.พ. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.60 | 18.30 | 3,231,200 | 7.52 | 8.07 | — |
| 09 ก.พ. 69 | 18.30 | 18.50 | +0.40 | +2.21% | 18.70 | 18.20 | 6,960,300 | 7.48 | 8.11 | — |
| 06 ก.พ. 69 | 18.00 | 18.10 | +0.10 | +0.56% | 18.10 | 18.00 | 697,100 | 7.32 | 8.29 | — |
| 05 ก.พ. 69 | 18.10 | 18.00 | -0.20 | -1.10% | 18.30 | 17.90 | 1,576,100 | 7.28 | 8.34 | — |
| 04 ก.พ. 69 | 18.30 | 18.20 | 0.00 | 0.00% | 18.30 | 18.10 | 1,714,300 | 7.36 | 8.25 | — |
| 03 ก.พ. 69 | 18.10 | 18.20 | +0.10 | +0.55% | 18.40 | 18.00 | 5,366,800 | 7.36 | 8.25 | — |
| 02 ก.พ. 69 | 18.00 | 18.10 | -0.10 | -0.55% | 18.10 | 17.70 | 4,414,200 | 7.32 | 8.29 | — |
| 30 ม.ค. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.30 | 17.90 | 4,441,100 | 7.36 | 8.25 | — |
| 29 ม.ค. 69 | 18.40 | 18.20 | -0.30 | -1.62% | 18.50 | 18.00 | 5,885,600 | 7.36 | 8.25 | — |
| 28 ม.ค. 69 | 17.90 | 18.50 | +0.60 | +3.35% | 18.50 | 17.70 | 9,770,000 | 7.48 | 8.11 | — |
| 27 ม.ค. 69 | 17.50 | 17.90 | +0.30 | +1.70% | 18.00 | 17.50 | 6,557,000 | 7.24 | 8.39 | — |
| 26 ม.ค. 69 | 17.60 | 17.60 | -0.10 | -0.56% | 17.70 | 17.30 | 2,424,700 | 7.12 | 8.53 | — |
| 23 ม.ค. 69 | 17.80 | 17.70 | -0.10 | -0.56% | 17.80 | 17.50 | 3,337,600 | 7.16 | 8.48 | — |
| 22 ม.ค. 69 | 17.50 | 17.80 | +0.30 | +1.71% | 18.00 | 17.50 | 10,187,100 | 7.20 | 8.43 | — |
| 21 ม.ค. 69 | 17.20 | 17.50 | +0.30 | +1.74% | 17.50 | 17.20 | 1,494,200 | 7.08 | 8.58 | — |
| 20 ม.ค. 69 | 16.90 | 17.20 | +0.30 | +1.78% | 17.50 | 16.90 | 4,569,100 | 6.95 | 8.73 | — |
| 19 ม.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.10 | 16.90 | 3,856,900 | 6.83 | 8.88 | — |
| 16 ม.ค. 69 | 16.50 | 16.90 | +0.30 | +1.81% | 17.10 | 16.40 | 6,676,000 | 6.83 | 8.88 | — |
| 15 ม.ค. 69 | 16.60 | 16.60 | -0.10 | -0.60% | 16.80 | 16.50 | 4,182,900 | 6.71 | 9.04 | — |
| 14 ม.ค. 69 | 16.70 | 16.70 | +0.10 | +0.60% | 16.90 | 16.70 | 1,870,800 | 6.75 | 8.99 | — |
| 13 ม.ค. 69 | 17.20 | 16.60 | -0.60 | -3.49% | 17.30 | 16.50 | 12,057,100 | 6.71 | 9.04 | — |
| 12 ม.ค. 69 | 17.70 | 17.20 | -0.50 | -2.82% | 17.70 | 17.20 | 2,496,600 | 6.95 | 8.73 | — |
| 09 ม.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 17.70 | 17.40 | 2,061,700 | 7.16 | 8.48 | — |
| 08 ม.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 17.70 | 17.50 | 2,896,900 | 7.16 | 8.48 | — |
| 07 ม.ค. 69 | 17.60 | 17.70 | +0.20 | +1.14% | 17.80 | 17.30 | 3,243,800 | 7.16 | 8.48 | — |
| 06 ม.ค. 69 | 17.30 | 17.50 | +0.20 | +1.16% | 17.70 | 17.30 | 4,084,000 | 7.08 | 8.58 | — |
| 05 ม.ค. 69 | 17.20 | 17.30 | +0.30 | +1.76% | 17.50 | 17.10 | 5,516,500 | 7.00 | 8.68 | — |
| 30 ธ.ค. 68 | 17.00 | 17.00 | -0.10 | -0.58% | 17.20 | 16.90 | 2,389,500 | 6.87 | 8.83 | — |
| 29 ธ.ค. 68 | 17.10 | 17.10 | -0.10 | -0.58% | 17.20 | 17.00 | 2,547,400 | 6.91 | 8.78 | — |
| 26 ธ.ค. 68 | 17.30 | 17.20 | -0.10 | -0.58% | 17.30 | 17.00 | 1,278,400 | 6.95 | 8.73 | — |
| 25 ธ.ค. 68 | 17.10 | 17.30 | 0.00 | 0.00% | 17.30 | 17.10 | 1,452,800 | 7.00 | 8.68 | — |
| 24 ธ.ค. 68 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 17.10 | 3,756,700 | 7.00 | 8.68 | — |
| 23 ธ.ค. 68 | 17.20 | 17.30 | +0.10 | +0.58% | 17.50 | 17.10 | 2,731,500 | 7.00 | 8.68 | — |
| 22 ธ.ค. 68 | 17.50 | 17.20 | -0.30 | -1.71% | 17.50 | 17.10 | 3,414,000 | 6.95 | 8.73 | — |
| 19 ธ.ค. 68 | 17.40 | 17.50 | +0.10 | +0.57% | 17.50 | 17.30 | 1,396,300 | 7.08 | 8.58 | — |
| 18 ธ.ค. 68 | 17.60 | 17.40 | -0.20 | -1.14% | 17.70 | 17.20 | 3,632,900 | 7.04 | 8.63 | — |
| 17 ธ.ค. 68 | 17.30 | 17.60 | +0.30 | +1.73% | 17.70 | 17.30 | 5,237,000 | 7.12 | 8.53 | — |
| 16 ธ.ค. 68 | 17.10 | 17.30 | +0.10 | +0.58% | 17.40 | 16.90 | 2,708,100 | 7.00 | 8.68 | — |
| 15 ธ.ค. 68 | 17.00 | 17.20 | +0.20 | +1.18% | 17.30 | 17.00 | 3,800,300 | 6.95 | 8.73 | — |
| 12 ธ.ค. 68 | 17.00 | 17.00 | -0.10 | -0.58% | 17.20 | 17.00 | 2,101,500 | 6.87 | 8.83 | — |
| 11 ธ.ค. 68 | 17.30 | 17.10 | 0.00 | 0.00% | 17.30 | 17.00 | 1,045,700 | 6.91 | 8.78 | — |
| 09 ธ.ค. 68 | 17.10 | 17.10 | -0.10 | -0.58% | 17.20 | 16.80 | 1,448,300 | 6.91 | 8.78 | — |
| 08 ธ.ค. 68 | 17.40 | 17.20 | -0.20 | -1.15% | 17.50 | 17.00 | 2,921,500 | 6.95 | 8.73 | — |
| 04 ธ.ค. 68 | 17.30 | 17.40 | +0.10 | +0.58% | 17.40 | 17.00 | 2,108,700 | 7.04 | 8.63 | — |
| 03 ธ.ค. 68 | 16.60 | 17.30 | +0.70 | +4.22% | 17.40 | 16.40 | 8,440,200 | 7.00 | 8.68 | — |
| 02 ธ.ค. 68 | 16.70 | 16.60 | 0.00 | 0.00% | 16.80 | 16.50 | 5,390,700 | 6.71 | 9.04 | — |
| 01 ธ.ค. 68 | 16.90 | 16.60 | -0.30 | -1.78% | 17.00 | 16.50 | 4,302,600 | 6.71 | 9.04 | — |
| 28 พ.ย. 68 | 16.90 | 16.90 | 0.00 | 0.00% | 17.00 | 16.40 | 4,464,700 | 6.83 | 8.88 | — |
| 27 พ.ย. 68 | 17.00 | 16.90 | -0.30 | -1.74% | 17.10 | 16.70 | 1,879,700 | 6.83 | 8.88 | — |
| 26 พ.ย. 68 | 17.00 | 17.20 | 0.00 | 0.00% | 17.20 | 16.80 | 3,264,000 | 6.95 | 8.73 | — |
| 25 พ.ย. 68 | 16.90 | 17.20 | +0.40 | +2.38% | 17.30 | 16.70 | 7,156,700 | 6.95 | 8.73 | — |
| 24 พ.ย. 68 | 16.50 | 16.80 | +0.30 | +1.82% | 17.00 | 16.50 | 6,637,800 | 6.79 | 8.94 | — |