บริษัท สหพัฒนพิบูล จำกัด (มหาชน)
SET · พาณิชย์
56.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
54.75
/
สูงสุด
58.25
54.75
58.25
ราคาปัจจุบัน 56.50 ·
อยู่ที่ 50% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SPC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 ต.ค. 69 | 56.25 | 56.50 | 0.00 | 0.00% | 56.75 | 56.25 | 368,000 | 7.24 | 4.25 | — |
| 15 ต.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 13,800 | 7.24 | 4.25 | — |
| 14 ต.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.25 | 150,600 | 7.24 | 4.25 | — |
| 12 ต.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.25 | 2,800 | 7.24 | 4.25 | — |
| 09 ต.ค. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.00 | 32,500 | 7.24 | 4.25 | — |
| 08 ต.ค. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.25 | 56.25 | 500 | 7.21 | 4.27 | — |
| 07 ต.ค. 69 | 56.25 | 56.00 | -0.50 | -0.88% | 56.50 | 55.75 | 29,300 | 7.17 | 4.29 | — |
| 06 ต.ค. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.25 | 9,900 | 7.24 | 4.25 | — |
| 05 ต.ค. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 1,100 | 7.21 | 4.27 | — |
| 02 ต.ค. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 172,700 | 7.21 | 4.27 | — |
| 01 ต.ค. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 56.25 | 3,600 | 7.21 | 4.27 | — |
| 30 ก.ย. 69 | 56.50 | 56.25 | -0.25 | -0.44% | 56.50 | 56.25 | 10,200 | 7.21 | 4.27 | — |
| 29 ก.ย. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.25 | 8,000 | 7.24 | 4.25 | — |
| 28 ก.ย. 69 | 56.50 | 56.50 | -0.25 | -0.44% | 56.50 | 56.25 | 12,400 | 7.24 | 4.25 | — |
| 25 ก.ย. 69 | 56.75 | 56.75 | 0.00 | 0.00% | 56.75 | 56.75 | 600 | 7.27 | 4.23 | — |
| 24 ก.ย. 69 | 56.75 | 56.75 | +0.25 | +0.44% | 56.75 | 56.75 | 100 | 7.27 | 4.23 | — |
| 23 ก.ย. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 4,600 | 7.24 | 4.25 | — |
| 22 ก.ย. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.25 | 12,100 | 7.24 | 4.25 | — |
| 21 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 11,800 | 7.21 | 4.27 | — |
| 18 ก.ย. 69 | 56.50 | 56.25 | -0.25 | -0.44% | 56.50 | 56.25 | 22,100 | 7.21 | 4.27 | — |
| 17 ก.ย. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.00 | 11,000 | 7.24 | 4.25 | — |
| 16 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.50 | 56.25 | 9,700 | 7.21 | 4.27 | — |
| 15 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 1,100 | 7.21 | 4.27 | — |
| 14 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.50 | 56.25 | 23,900 | 7.21 | 4.27 | — |
| 11 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 22,900 | 7.21 | 4.27 | — |
| 10 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.50 | 56.25 | 19,200 | 7.21 | 4.27 | — |
| 09 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 7,500 | 7.21 | 4.27 | — |
| 08 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 6,500 | 7.21 | 4.27 | — |
| 07 ก.ย. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 9,700 | 7.21 | 4.27 | — |
| 04 ก.ย. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 2,000 | 7.21 | 4.27 | — |
| 03 ก.ย. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.25 | 56.00 | 38,200 | 7.21 | 4.27 | — |
| 02 ก.ย. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 56.00 | 46,900 | 7.17 | 4.29 | — |
| 01 ก.ย. 69 | 56.00 | 56.00 | -0.25 | -0.44% | 56.25 | 56.00 | 18,300 | 7.17 | 4.29 | — |
| 31 ส.ค. 69 | 56.00 | 56.25 | +0.25 | +0.45% | 56.50 | 56.00 | 36,200 | 7.21 | 4.27 | — |
| 28 ส.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.25 | 56.00 | 11,900 | 7.17 | 4.29 | — |
| 27 ส.ค. 69 | 56.00 | 56.00 | -0.25 | -0.44% | 56.25 | 56.00 | 15,900 | 7.17 | 4.29 | — |
| 26 ส.ค. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 23,100 | 7.21 | 4.27 | — |
| 25 ส.ค. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 8,900 | 7.21 | 4.27 | — |
| 24 ส.ค. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 38,600 | 7.21 | 4.27 | — |
| 21 ส.ค. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 31,900 | 7.21 | 4.27 | — |
| 20 ส.ค. 69 | 55.75 | 56.25 | 0.00 | 0.00% | 56.25 | 55.75 | 29,900 | 7.21 | 4.27 | — |
| 19 ส.ค. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 22,300 | 7.21 | 4.27 | — |
| 18 ส.ค. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.25 | 56.25 | 30,000 | 7.21 | 4.27 | — |
| 17 ส.ค. 69 | 57.00 | 56.00 | 0.00 | 0.00% | 57.00 | 56.00 | 11,500 | 7.17 | 4.29 | — |
| 14 ส.ค. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 56.00 | 24,100 | 7.17 | 4.29 | — |
| 13 ส.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.00 | 55.75 | 23,500 | 7.16 | 4.29 | — |
| 11 ส.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 6,900 | 7.16 | 4.29 | — |
| 10 ส.ค. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 15,500 | 7.16 | 4.29 | — |
| 07 ส.ค. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 23,500 | 7.16 | 4.29 | — |
| 06 ส.ค. 69 | 55.75 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 16,900 | 7.16 | 4.29 | — |
| 05 ส.ค. 69 | 55.75 | 56.00 | 0.00 | 0.00% | 56.00 | 55.75 | 14,300 | 7.16 | 4.29 | — |
| 04 ส.ค. 69 | 55.75 | 56.00 | +0.50 | +0.90% | 56.50 | 55.50 | 73,800 | 7.16 | 4.29 | — |
| 03 ส.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 8,200 | 7.10 | 4.32 | — |
| 31 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 26,800 | 7.10 | 4.32 | — |
| 30 ก.ค. 69 | 55.50 | 55.50 | -0.25 | -0.45% | 55.50 | 55.25 | 68,200 | 7.10 | 4.32 | — |
| 27 ก.ค. 69 | 55.50 | 55.75 | +0.25 | +0.45% | 55.75 | 55.25 | 7,400 | 7.13 | 4.30 | — |
| 24 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 7,100 | 7.10 | 4.32 | — |
| 23 ก.ค. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 20,800 | 7.10 | 4.32 | — |
| 22 ก.ค. 69 | 55.75 | 55.50 | 0.00 | 0.00% | 56.00 | 55.50 | 44,600 | 7.10 | 4.32 | — |
| 21 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.50 | 25,000 | 7.10 | 4.32 | — |
| 20 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.25 | 15,100 | 7.10 | 4.32 | — |
| 17 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.50 | 17,400 | 7.10 | 4.32 | — |
| 16 ก.ค. 69 | 55.75 | 55.50 | 0.00 | 0.00% | 55.75 | 55.25 | 21,100 | 7.10 | 4.32 | — |
| 15 ก.ค. 69 | 55.75 | 55.50 | 0.00 | 0.00% | 56.00 | 55.50 | 17,900 | 7.10 | 4.32 | — |
| 14 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 14,800 | 7.10 | 4.32 | — |
| 13 ก.ค. 69 | 55.50 | 55.50 | +0.25 | +0.45% | 55.50 | 55.25 | 20,800 | 7.10 | 4.32 | — |
| 10 ก.ค. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 55.50 | 55.00 | 31,900 | 7.06 | 4.34 | — |
| 09 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.00 | 16,000 | 7.10 | 4.32 | — |
| 08 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.50 | 3,800 | 7.10 | 4.32 | — |
| 07 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 3,200 | 7.10 | 4.32 | — |
| 06 ก.ค. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 9,900 | 7.10 | 4.32 | — |
| 03 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 164,330 | 7.10 | 4.32 | — |
| 02 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.00 | 12,200 | 7.10 | 4.32 | — |
| 01 ก.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 2,900 | 7.10 | 4.32 | — |
| 30 มิ.ย. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.75 | 55.25 | 7,400 | 7.10 | 4.32 | — |
| 29 มิ.ย. 69 | 55.75 | 55.50 | +0.25 | +0.45% | 55.75 | 55.50 | 3,500 | 7.10 | 4.32 | — |
| 26 มิ.ย. 69 | 55.25 | 55.25 | -0.25 | -0.45% | 55.50 | 55.25 | 4,200 | 7.06 | 4.34 | — |
| 25 มิ.ย. 69 | 56.00 | 55.50 | 0.00 | 0.00% | 56.00 | 55.25 | 10,500 | 7.10 | 4.32 | — |
| 24 มิ.ย. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 11,000 | 7.10 | 4.32 | — |
| 23 มิ.ย. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 5,400 | 7.10 | 4.32 | — |
| 22 มิ.ย. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 5,200 | 7.10 | 4.32 | — |
| 19 มิ.ย. 69 | 55.25 | 55.50 | +0.25 | +0.45% | 55.50 | 55.25 | 1,000 | 7.10 | 4.32 | — |
| 18 มิ.ย. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 55.25 | 400 | 7.06 | 4.34 | — |
| 17 มิ.ย. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 22,100 | 7.06 | 4.34 | — |
| 16 มิ.ย. 69 | 55.25 | 55.25 | +0.25 | +0.45% | 55.25 | 55.00 | 10,000 | 7.06 | 4.34 | — |
| 15 มิ.ย. 69 | 55.00 | 55.00 | 0.00 | 0.00% | 55.50 | 54.75 | 10,000 | 7.03 | 4.36 | — |
| 12 มิ.ย. 69 | 55.50 | 55.00 | -0.50 | -0.90% | 55.50 | 55.00 | 10,000 | 7.03 | 4.36 | — |
| 11 มิ.ย. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 0 | 7.10 | 4.32 | — |
| 10 มิ.ย. 69 | 55.75 | 55.50 | -0.50 | -0.89% | 55.75 | 55.50 | 0 | 7.10 | 4.32 | — |
| 09 มิ.ย. 69 | 55.50 | 56.00 | +1.00 | +1.82% | 56.50 | 55.25 | 10,000 | 7.16 | 4.29 | — |
| 08 มิ.ย. 69 | 55.25 | 55.00 | -0.25 | -0.45% | 55.50 | 55.00 | 0 | 7.03 | 4.36 | — |
| 05 มิ.ย. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 55.50 | 55.00 | 20,000 | 7.06 | 4.34 | — |
| 04 มิ.ย. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.00 | 0 | 7.10 | 4.32 | — |
| 02 มิ.ย. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 10,000 | 7.10 | 4.32 | — |
| 29 พ.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.00 | 0 | 7.10 | 4.32 | — |
| 28 พ.ค. 69 | 55.00 | 55.50 | +0.75 | +1.37% | 56.75 | 55.00 | 30,000 | 7.10 | 4.32 | — |
| 27 พ.ค. 69 | 55.25 | 54.75 | -0.50 | -0.90% | 55.25 | 54.75 | 10,000 | 7.00 | 4.38 | — |
| 26 พ.ค. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 10,000 | 7.06 | 4.34 | — |
| 25 พ.ค. 69 | 55.00 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 10,000 | 7.06 | 4.34 | — |
| 22 พ.ค. 69 | 55.00 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 10,000 | 7.06 | 4.34 | — |
| 21 พ.ค. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 10,000 | 7.06 | 4.34 | — |
| 20 พ.ค. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 54.75 | 20,000 | 7.06 | 4.34 | — |
| 19 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.06 | 4.34 | — |
| 18 พ.ค. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 55.50 | 55.00 | 0 | 7.06 | 4.34 | — |
| 15 พ.ค. 69 | 55.25 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 10,000 | 7.10 | 4.32 | — |
| 14 พ.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 6,200 | 6.90 | 4.32 | — |
| 13 พ.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 23,400 | 6.90 | 4.32 | — |
| 12 พ.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.25 | 8,500 | 6.90 | 4.32 | — |
| 11 พ.ค. 69 | 55.25 | 55.50 | -0.25 | -0.45% | 55.50 | 55.25 | 15,800 | 6.90 | 4.32 | — |
| 08 พ.ค. 69 | 55.25 | 55.75 | -0.25 | -0.45% | 55.75 | 55.25 | 17,100 | 6.94 | 4.30 | — |
| 07 พ.ค. 69 | 55.00 | 56.00 | -1.25 | -2.18% | 56.50 | 55.00 | 23,300 | 6.97 | 4.29 | — |
| 06 พ.ค. 69 | 57.00 | 57.25 | +0.25 | +0.44% | 57.25 | 57.00 | 12,900 | 7.12 | 4.19 | — |
| 05 พ.ค. 69 | 57.25 | 57.00 | 0.00 | 0.00% | 57.50 | 57.00 | 8,900 | 7.09 | 4.21 | — |
| 30 เม.ย. 69 | 56.75 | 57.00 | 0.00 | 0.00% | 57.25 | 56.75 | 4,100 | 7.09 | 4.21 | — |
| 29 เม.ย. 69 | 57.00 | 57.00 | 0.00 | 0.00% | 57.00 | 56.75 | 5,200 | 7.09 | 4.21 | — |
| 28 เม.ย. 69 | 57.00 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 5,300 | 7.09 | 4.21 | — |
| 27 เม.ย. 69 | 57.00 | 57.00 | +0.50 | +0.88% | 57.00 | 56.75 | 2,600 | 7.09 | 4.21 | — |
| 24 เม.ย. 69 | 56.75 | 56.50 | 0.00 | 0.00% | 56.75 | 56.50 | 1,900 | 7.03 | 4.25 | — |
| 23 เม.ย. 69 | 56.25 | 56.50 | -0.25 | -0.44% | 56.50 | 56.25 | 2,200 | 7.03 | 4.25 | — |
| 22 เม.ย. 69 | 56.50 | 56.75 | 0.00 | 0.00% | 56.75 | 56.25 | 6,900 | 7.06 | 4.23 | — |
| 21 เม.ย. 69 | 56.50 | 56.75 | +0.25 | +0.44% | 56.75 | 56.50 | 13,500 | 7.06 | 4.23 | — |
| 20 เม.ย. 69 | 56.25 | 56.50 | +0.25 | +0.44% | 56.50 | 56.25 | 3,100 | 7.03 | 4.25 | — |
| 17 เม.ย. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 56.25 | 3,200 | 7.00 | 4.27 | — |
| 10 เม.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.25 | 3,100 | 7.00 | 4.27 | — |
| 09 เม.ย. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 400 | 7.00 | 4.27 | — |
| 08 เม.ย. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.50 | 56.00 | 3,500 | 7.00 | 4.27 | — |
| 07 เม.ย. 69 | 57.25 | 56.00 | +0.75 | +1.36% | 57.25 | 56.00 | 8,900 | 6.97 | 4.29 | — |
| 03 เม.ย. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 55.25 | 55.00 | 6,900 | 6.87 | 4.34 | — |
| 02 เม.ย. 69 | 55.25 | 55.25 | -0.25 | -0.45% | 55.25 | 55.25 | 3,900 | 6.87 | 4.34 | — |
| 01 เม.ย. 69 | 55.50 | 55.50 | +0.25 | +0.45% | 55.50 | 55.50 | 1,500 | 6.90 | 4.32 | — |
| 31 มี.ค. 69 | 55.25 | 55.25 | +0.25 | +0.45% | 55.25 | 55.00 | 4,600 | 6.87 | 4.34 | — |
| 30 มี.ค. 69 | 55.00 | 55.00 | +0.25 | +0.46% | 55.25 | 55.00 | 2,400 | 6.84 | 4.36 | — |
| 27 มี.ค. 69 | 55.25 | 54.75 | -0.50 | -0.90% | 55.25 | 54.75 | 21,000 | 6.81 | 4.38 | — |
| 26 มี.ค. 69 | 55.25 | 55.25 | -0.25 | -0.45% | 55.50 | 55.25 | 5,800 | 6.87 | 4.34 | — |
| 25 มี.ค. 69 | 55.25 | 55.50 | +0.25 | +0.45% | 55.50 | 55.00 | 17,600 | 6.90 | 4.32 | — |
| 24 มี.ค. 69 | 55.50 | 55.25 | 0.00 | 0.00% | 55.50 | 55.00 | 13,900 | 6.87 | 4.34 | — |
| 23 มี.ค. 69 | 55.50 | 55.25 | -0.50 | -0.90% | 55.75 | 55.00 | 27,600 | 6.87 | 4.34 | — |
| 20 มี.ค. 69 | 56.00 | 55.75 | -0.25 | -0.45% | 56.00 | 55.75 | 23,800 | 6.94 | 4.30 | — |
| 19 มี.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.00 | 55.75 | 2,900 | 6.97 | 4.29 | — |
| 18 มี.ค. 69 | 56.50 | 56.00 | 0.00 | 0.00% | 56.50 | 56.00 | 2,300 | 6.97 | 4.29 | — |
| 17 มี.ค. 69 | 55.75 | 56.00 | +0.25 | +0.45% | 56.00 | 55.75 | 4,700 | 6.97 | 4.29 | — |
| 16 มี.ค. 69 | 55.75 | 55.75 | -0.25 | -0.45% | 56.00 | 55.75 | 42,500 | 6.97 | 4.29 | — |
| 13 มี.ค. 69 | 56.00 | 56.00 | -0.25 | -0.44% | 56.00 | 55.75 | 48,400 | 6.97 | 4.29 | — |
| 12 มี.ค. 69 | 56.50 | 56.25 | -0.25 | -0.44% | 56.50 | 56.25 | 24,200 | 7.00 | 4.27 | — |
| 11 มี.ค. 69 | 56.75 | 56.50 | -0.25 | -0.44% | 56.75 | 56.50 | 12,600 | 7.03 | 4.25 | — |
| 10 มี.ค. 69 | 56.50 | 56.75 | +0.25 | +0.44% | 56.75 | 56.25 | 8,900 | 7.06 | 4.23 | — |
| 09 มี.ค. 69 | 56.75 | 56.50 | -0.25 | -0.44% | 56.75 | 56.00 | 12,400 | 7.03 | 4.25 | — |
| 06 มี.ค. 69 | 56.75 | 56.75 | -0.25 | -0.44% | 57.00 | 56.75 | 12,200 | 7.06 | 4.23 | — |
| 05 มี.ค. 69 | 56.75 | 57.00 | +0.50 | +0.88% | 57.00 | 56.50 | 8,900 | 7.09 | 4.21 | — |
| 04 มี.ค. 69 | 57.25 | 56.50 | -0.50 | -0.88% | 57.25 | 56.25 | 23,000 | 7.03 | 4.25 | — |
| 02 มี.ค. 69 | 57.25 | 57.00 | -0.25 | -0.44% | 57.25 | 57.00 | 9,800 | 7.09 | 4.21 | — |
| 27 ก.พ. 69 | 57.25 | 57.25 | 0.00 | 0.00% | 57.50 | 57.00 | 18,600 | 7.15 | 4.19 | — |
| 26 ก.พ. 69 | 57.25 | 57.25 | -0.25 | -0.43% | 57.50 | 57.25 | 6,400 | 7.15 | 4.19 | — |
| 25 ก.พ. 69 | 57.25 | 57.50 | 0.00 | 0.00% | 57.50 | 57.00 | 13,900 | 7.18 | 4.17 | — |
| 24 ก.พ. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.75 | 56.00 | 27,200 | 7.18 | 4.16 | — |
| 23 ก.พ. 69 | 57.50 | 57.50 | -0.25 | -0.43% | 57.75 | 57.50 | 6,300 | 7.18 | 4.16 | — |
| 20 ก.พ. 69 | 57.50 | 57.75 | +0.25 | +0.43% | 57.75 | 57.50 | 4,100 | 7.21 | 4.14 | — |
| 19 ก.พ. 69 | 57.75 | 57.50 | 0.00 | 0.00% | 58.25 | 57.50 | 12,200 | 7.18 | 4.16 | — |
| 18 ก.พ. 69 | 57.50 | 57.50 | +0.25 | +0.44% | 57.50 | 57.25 | 35,800 | 7.18 | 4.16 | — |
| 17 ก.พ. 69 | 57.00 | 57.25 | +0.25 | +0.44% | 57.25 | 57.00 | 18,600 | 7.15 | 4.18 | — |
| 16 ก.พ. 69 | 57.25 | 57.00 | -0.25 | -0.44% | 57.25 | 57.00 | 12,500 | 7.12 | 4.20 | — |
| 13 ก.พ. 69 | 57.00 | 57.25 | 0.00 | 0.00% | 57.25 | 57.00 | 4,100 | 7.15 | 4.18 | — |
| 12 ก.พ. 69 | 57.25 | 57.25 | 0.00 | 0.00% | 57.25 | 57.00 | 2,400 | 7.15 | 4.18 | — |
| 11 ก.พ. 69 | 57.75 | 57.25 | -0.50 | -0.87% | 57.75 | 57.25 | 2,500 | 7.15 | 4.18 | — |
| 10 ก.พ. 69 | 57.25 | 57.75 | +0.50 | +0.87% | 57.75 | 57.25 | 3,100 | 7.21 | 4.14 | — |
| 09 ก.พ. 69 | 57.25 | 57.25 | +0.25 | +0.44% | 57.25 | 57.00 | 1,300 | 7.15 | 4.18 | — |
| 06 ก.พ. 69 | 57.00 | 57.00 | -0.25 | -0.44% | 57.50 | 57.00 | 5,400 | 7.12 | 4.20 | — |
| 05 ก.พ. 69 | 57.00 | 57.25 | 0.00 | 0.00% | 57.25 | 57.00 | 6,300 | 7.15 | 4.18 | — |
| 04 ก.พ. 69 | 57.25 | 57.25 | 0.00 | 0.00% | 57.25 | 57.25 | 4,900 | 7.15 | 4.18 | — |
| 03 ก.พ. 69 | 57.50 | 57.25 | +0.25 | +0.44% | 57.50 | 57.25 | 1,000 | 7.15 | 4.18 | — |
| 02 ก.พ. 69 | 57.00 | 57.00 | -0.25 | -0.44% | 57.25 | 57.00 | 6,500 | 7.12 | 4.20 | — |
| 30 ม.ค. 69 | 57.25 | 57.25 | -0.25 | -0.43% | 57.25 | 57.25 | 1,400 | 7.15 | 4.18 | — |
| 29 ม.ค. 69 | 57.25 | 57.50 | 0.00 | 0.00% | 57.50 | 57.25 | 9,100 | 7.18 | 4.16 | — |
| 28 ม.ค. 69 | 57.00 | 57.50 | 0.00 | 0.00% | 57.50 | 57.00 | 3,700 | 7.18 | 4.16 | — |
| 27 ม.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 1,500 | 7.18 | 4.16 | — |
| 26 ม.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 1,000 | 7.18 | 4.16 | — |
| 23 ม.ค. 69 | 57.50 | 57.50 | -0.25 | -0.43% | 57.50 | 57.50 | 3,000 | 7.18 | 4.16 | — |
| 22 ม.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.75 | 1,200 | 7.21 | 4.14 | — |
| 21 ม.ค. 69 | 58.00 | 57.75 | 0.00 | 0.00% | 58.00 | 57.25 | 6,500 | 7.21 | 4.14 | — |
| 20 ม.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 57.75 | 57.50 | 1,700 | 7.21 | 4.14 | — |
| 19 ม.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 57.75 | 57.75 | 2,000 | 7.21 | 4.14 | — |
| 16 ม.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.75 | 1,300 | 7.21 | 4.14 | — |
| 15 ม.ค. 69 | 57.75 | 57.75 | +0.25 | +0.43% | 57.75 | 57.50 | 2,400 | 7.21 | 4.14 | — |
| 14 ม.ค. 69 | 57.75 | 57.50 | 0.00 | 0.00% | 57.75 | 57.50 | 500 | 7.18 | 4.16 | — |
| 13 ม.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.75 | 57.50 | 1,400 | 7.18 | 4.16 | — |
| 12 ม.ค. 69 | 57.75 | 57.50 | 0.00 | 0.00% | 57.75 | 57.50 | 300 | 7.18 | 4.16 | — |
| 09 ม.ค. 69 | 57.50 | 57.50 | +0.25 | +0.44% | 57.50 | 57.50 | 600 | 7.18 | 4.16 | — |
| 08 ม.ค. 69 | 57.25 | 57.25 | -0.25 | -0.43% | 57.50 | 57.25 | 4,400 | 7.15 | 4.18 | — |
| 07 ม.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.50 | 57.25 | 2,000 | 7.18 | 4.16 | — |
| 06 ม.ค. 69 | 57.25 | 57.50 | +0.25 | +0.44% | 57.50 | 57.25 | 1,500 | 7.18 | 4.16 | — |
| 05 ม.ค. 69 | 57.25 | 57.25 | -0.25 | -0.43% | 57.25 | 57.25 | 8,200 | 7.15 | 4.18 | — |
| 30 ธ.ค. 68 | 57.50 | 57.50 | +0.25 | +0.44% | 57.50 | 57.25 | 1,800 | 7.18 | 4.16 | — |
| 29 ธ.ค. 68 | 57.50 | 57.25 | -0.25 | -0.43% | 57.50 | 57.25 | 3,300 | 7.15 | 4.18 | — |
| 26 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.18 | 4.16 | — |
| 25 ธ.ค. 68 | 57.75 | 57.50 | -0.25 | -0.43% | 57.75 | 57.50 | 1,200 | 7.18 | 4.16 | — |
| 24 ธ.ค. 68 | 57.50 | 57.75 | +0.25 | +0.43% | 57.75 | 57.50 | 5,200 | 7.21 | 4.14 | — |