บริษัท เอสพีซีจี จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
10.60
+0.30 (+2.91%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.55
/
สูงสุด
13.00
8.55
13.00
ราคาปัจจุบัน 10.60 ·
อยู่ที่ 46% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SPCG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 พ.ย. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.60 | 10.20 | 3,575,200 | 29.31 | 20.97 | — |
| 02 พ.ย. 69 | 10.50 | 10.20 | -0.30 | -2.86% | 10.50 | 10.20 | 2,414,700 | 29.02 | 21.18 | — |
| 30 ต.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.20 | 4,314,700 | 29.88 | 20.57 | — |
| 29 ต.ค. 69 | 10.40 | 10.50 | +0.10 | +0.96% | 10.60 | 10.20 | 5,453,200 | 29.88 | 20.57 | — |
| 28 ต.ค. 69 | 11.60 | 10.40 | -1.00 | -8.77% | 11.60 | 10.30 | 22,322,500 | 29.59 | 20.77 | — |
| 27 ต.ค. 69 | 11.80 | 11.40 | -0.30 | -2.56% | 12.10 | 11.40 | 7,537,000 | 32.44 | 18.95 | — |
| 26 ต.ค. 69 | 11.80 | 11.70 | 0.00 | 0.00% | 11.80 | 11.50 | 2,263,900 | 33.29 | 18.46 | — |
| 22 ต.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.60 | 2,592,900 | 33.29 | 18.46 | — |
| 21 ต.ค. 69 | 11.50 | 11.70 | +0.10 | +0.86% | 11.70 | 11.40 | 2,182,200 | 33.29 | 18.46 | — |
| 20 ต.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.80 | 11.40 | 4,530,800 | 33.01 | 18.62 | — |
| 19 ต.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.80 | 11.30 | 9,208,100 | 33.01 | 18.62 | — |
| 15 ต.ค. 69 | 11.90 | 11.70 | -0.30 | -2.50% | 11.90 | 11.60 | 6,003,800 | 33.29 | 18.46 | — |
| 14 ต.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.60 | 5,154,100 | 34.15 | 18.00 | — |
| 12 ต.ค. 69 | 12.20 | 11.90 | -0.30 | -2.46% | 12.30 | 11.80 | 6,307,300 | 33.86 | 18.15 | — |
| 09 ต.ค. 69 | 12.40 | 12.20 | -0.10 | -0.81% | 12.40 | 12.20 | 4,955,900 | 34.72 | 17.70 | — |
| 08 ต.ค. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.70 | 12.20 | 8,238,300 | 35.00 | 17.56 | — |
| 07 ต.ค. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 13.00 | 12.50 | 8,008,300 | 35.57 | 17.28 | — |
| 06 ต.ค. 69 | 11.90 | 12.70 | +0.80 | +6.72% | 12.90 | 11.90 | 15,520,700 | 36.14 | 17.01 | — |
| 05 ต.ค. 69 | 12.10 | 11.90 | -0.20 | -1.65% | 12.20 | 11.70 | 5,122,700 | 33.86 | 18.15 | — |
| 02 ต.ค. 69 | 12.00 | 12.10 | +0.10 | +0.83% | 12.10 | 11.50 | 11,545,700 | 34.43 | 17.85 | — |
| 01 ต.ค. 69 | 11.60 | 12.00 | +0.40 | +3.45% | 12.50 | 11.60 | 17,124,200 | 34.15 | 18.00 | — |
| 30 ก.ย. 69 | 11.80 | 11.60 | -0.30 | -2.52% | 12.00 | 11.30 | 11,544,400 | 33.01 | 18.62 | — |
| 29 ก.ย. 69 | 11.70 | 11.90 | +0.10 | +0.85% | 12.00 | 11.60 | 7,362,400 | 33.86 | 18.15 | — |
| 28 ก.ย. 69 | 11.50 | 11.80 | +0.20 | +1.72% | 11.80 | 11.40 | 5,873,400 | 33.58 | 18.31 | — |
| 25 ก.ย. 69 | 11.40 | 11.60 | +0.20 | +1.75% | 11.80 | 11.20 | 6,899,700 | 33.01 | 18.62 | — |
| 24 ก.ย. 69 | 11.70 | 11.40 | -0.20 | -1.72% | 11.70 | 11.40 | 7,730,100 | 32.44 | 18.95 | — |
| 23 ก.ย. 69 | 11.10 | 11.60 | +0.50 | +4.50% | 12.10 | 11.10 | 24,119,300 | 33.01 | 18.62 | — |
| 22 ก.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 4,106,500 | 31.59 | 19.46 | — |
| 21 ก.ย. 69 | 10.90 | 11.20 | +0.30 | +2.75% | 11.30 | 10.90 | 9,079,800 | 31.87 | 19.29 | — |
| 18 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.70 | 11,012,500 | 31.02 | 19.82 | — |
| 17 ก.ย. 69 | 10.90 | 10.90 | +0.10 | +0.93% | 11.20 | 10.90 | 5,651,400 | 31.02 | 19.82 | — |
| 16 ก.ย. 69 | 11.20 | 10.80 | -0.50 | -4.42% | 11.30 | 10.80 | 5,892,100 | 30.73 | 20.00 | — |
| 15 ก.ย. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.50 | 11.00 | 5,489,500 | 32.15 | 19.12 | — |
| 14 ก.ย. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.50 | 10.80 | 9,505,300 | 31.87 | 19.29 | — |
| 11 ก.ย. 69 | 10.50 | 11.20 | +0.50 | +4.67% | 11.20 | 10.40 | 7,192,600 | 31.87 | 19.29 | — |
| 10 ก.ย. 69 | 11.20 | 10.70 | -0.50 | -4.46% | 11.30 | 10.70 | 6,421,300 | 30.45 | 20.19 | — |
| 09 ก.ย. 69 | 11.00 | 11.20 | +0.20 | +1.82% | 11.40 | 11.00 | 8,491,200 | 31.87 | 19.29 | — |
| 08 ก.ย. 69 | 10.50 | 11.00 | +0.40 | +3.77% | 11.10 | 10.50 | 12,300,100 | 31.30 | 19.64 | — |
| 07 ก.ย. 69 | 10.20 | 10.60 | +0.30 | +2.91% | 10.60 | 10.20 | 6,338,300 | 30.16 | 20.38 | — |
| 04 ก.ย. 69 | 9.65 | 10.30 | +0.70 | +7.29% | 10.30 | 9.55 | 8,284,400 | 29.31 | 20.97 | — |
| 03 ก.ย. 69 | 10.10 | 9.60 | -0.40 | -4.00% | 10.10 | 9.60 | 8,538,300 | 27.32 | 22.50 | — |
| 02 ก.ย. 69 | 10.30 | 10.00 | -0.40 | -3.85% | 10.40 | 9.65 | 10,256,100 | 28.46 | 21.60 | — |
| 01 ก.ย. 69 | 10.90 | 10.40 | -0.40 | -3.70% | 11.00 | 10.20 | 13,554,800 | 29.59 | 20.77 | — |
| 31 ส.ค. 69 | 11.30 | 10.80 | -0.60 | -5.26% | 11.40 | 10.80 | 7,712,300 | 30.73 | 20.00 | — |
| 28 ส.ค. 69 | 11.10 | 11.40 | +0.30 | +2.70% | 11.50 | 10.80 | 11,609,100 | 32.44 | 18.95 | — |
| 27 ส.ค. 69 | 11.90 | 11.10 | -0.50 | -4.31% | 12.30 | 10.80 | 26,395,000 | 31.59 | 19.46 | — |
| 26 ส.ค. 69 | 10.90 | 11.60 | +0.80 | +7.41% | 11.80 | 10.80 | 20,193,800 | 33.01 | 18.62 | — |
| 25 ส.ค. 69 | 11.10 | 10.80 | -0.20 | -1.82% | 11.10 | 10.60 | 11,013,800 | 30.73 | 20.00 | — |
| 24 ส.ค. 69 | 10.20 | 11.00 | +1.05 | +10.55% | 11.50 | 10.10 | 39,765,900 | 31.30 | 19.64 | — |
| 21 ส.ค. 69 | 9.70 | 9.95 | +0.20 | +2.05% | 10.10 | 9.25 | 19,973,800 | 28.31 | 21.71 | — |
| 20 ส.ค. 69 | 9.70 | 9.75 | +0.05 | +0.52% | 9.75 | 9.50 | 542,155,076 | 27.74 | 22.15 | — |
| 19 ส.ค. 69 | 9.40 | 9.70 | +0.30 | +3.19% | 9.85 | 9.35 | 7,221,300 | 27.60 | 22.27 | — |
| 18 ส.ค. 69 | 9.35 | 9.40 | +0.10 | +1.08% | 9.40 | 9.25 | 1,203,600 | 26.75 | 22.98 | — |
| 17 ส.ค. 69 | 9.25 | 9.30 | +0.10 | +1.09% | 9.40 | 9.20 | 1,110,800 | 26.46 | 23.23 | — |
| 14 ส.ค. 69 | 9.35 | 9.20 | -0.15 | -1.60% | 9.35 | 9.15 | 1,322,200 | 26.18 | 23.48 | — |
| 13 ส.ค. 69 | 9.30 | 9.35 | +0.05 | +0.54% | 9.40 | 9.25 | 475,800 | 27.97 | 23.10 | — |
| 11 ส.ค. 69 | 9.45 | 9.30 | -0.15 | -1.59% | 9.50 | 9.30 | 852,300 | 27.82 | 23.23 | — |
| 10 ส.ค. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.45 | 9.30 | 1,771,500 | 28.27 | 22.86 | — |
| 07 ส.ค. 69 | 9.45 | 9.30 | -0.05 | -0.53% | 9.45 | 9.25 | 574,000 | 27.82 | 23.23 | — |
| 06 ส.ค. 69 | 9.45 | 9.35 | -0.10 | -1.06% | 9.45 | 9.35 | 766,400 | 27.97 | 23.10 | — |
| 05 ส.ค. 69 | 9.50 | 9.45 | 0.00 | 0.00% | 9.50 | 9.35 | 982,500 | 28.27 | 22.86 | — |
| 04 ส.ค. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.55 | 9.20 | 2,583,800 | 28.27 | 22.86 | — |
| 03 ส.ค. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.35 | 9.20 | 1,131,200 | 27.82 | 23.23 | — |
| 31 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.25 | 9.15 | 457,200 | 27.52 | 23.48 | — |
| 30 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.05 | 918,600 | 27.52 | 23.48 | — |
| 27 ก.ค. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.20 | 9.10 | 685,900 | 27.52 | 23.48 | — |
| 24 ก.ค. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.20 | 9.15 | 429,400 | 27.37 | 23.61 | — |
| 23 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.25 | 9.15 | 650,000 | 27.52 | 23.48 | — |
| 22 ก.ค. 69 | 9.30 | 9.20 | -0.15 | -1.60% | 9.30 | 9.10 | 1,709,600 | 27.52 | 23.48 | — |
| 21 ก.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.25 | 1,088,800 | 27.97 | 23.10 | — |
| 20 ก.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 633,600 | 27.97 | 23.10 | — |
| 17 ก.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 1,114,100 | 27.97 | 23.10 | — |
| 16 ก.ค. 69 | 9.30 | 9.35 | +0.10 | +1.08% | 9.40 | 9.25 | 1,350,400 | 27.97 | 23.10 | — |
| 15 ก.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.30 | 9.20 | 994,500 | 27.67 | 23.35 | — |
| 14 ก.ค. 69 | 9.30 | 9.30 | 0.00 | 0.00% | 9.30 | 9.20 | 1,414,000 | 27.82 | 23.23 | — |
| 13 ก.ค. 69 | 9.05 | 9.30 | +0.25 | +2.76% | 9.35 | 9.05 | 2,766,900 | 27.82 | 23.23 | — |
| 10 ก.ค. 69 | 9.05 | 9.05 | +0.05 | +0.56% | 9.05 | 9.00 | 120,800 | 27.07 | 23.87 | — |
| 09 ก.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 821,700 | 26.92 | 24.00 | — |
| 08 ก.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 9.00 | 695,000 | 26.92 | 24.00 | — |
| 07 ก.ค. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.05 | 8.95 | 770,000 | 26.92 | 24.00 | — |
| 06 ก.ค. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.10 | 8.90 | 1,685,400 | 27.07 | 23.87 | — |
| 03 ก.ค. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 9.00 | 8.90 | 1,537,100 | 26.77 | 24.13 | — |
| 02 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 456,400 | 26.62 | 24.27 | — |
| 01 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 354,600 | 26.62 | 24.27 | — |
| 30 มิ.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 566,500 | 26.62 | 24.27 | — |
| 29 มิ.ย. 69 | 8.80 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 365,700 | 26.62 | 24.27 | — |
| 26 มิ.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.85 | 8.80 | 253,700 | 26.47 | 24.41 | — |
| 25 มิ.ย. 69 | 8.80 | 8.85 | 0.00 | 0.00% | 8.85 | 8.80 | 308,000 | 26.47 | 24.41 | — |
| 24 มิ.ย. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 385,400 | 26.47 | 24.41 | — |
| 23 มิ.ย. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.85 | 8.80 | 619,600 | 26.32 | 24.55 | — |
| 22 มิ.ย. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 302,500 | 26.47 | 24.41 | — |
| 19 มิ.ย. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 371,400 | 26.62 | 24.27 | — |
| 18 มิ.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.85 | 8.80 | 401,100 | 26.47 | 24.41 | — |
| 17 มิ.ย. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 578,100 | 26.47 | 24.41 | — |
| 16 มิ.ย. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.90 | 8.75 | 750,000 | 26.32 | 24.55 | — |
| 15 มิ.ย. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.90 | 8.75 | 960,000 | 26.32 | 24.55 | — |
| 12 มิ.ย. 69 | 8.90 | 8.85 | +0.05 | +0.57% | 8.90 | 8.80 | 580,000 | 26.47 | 24.41 | — |
| 11 มิ.ย. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 770,000 | 26.32 | 24.55 | — |
| 10 มิ.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 260,000 | 26.62 | 24.27 | — |
| 09 มิ.ย. 69 | 8.90 | 8.90 | -0.10 | -1.11% | 8.95 | 8.90 | 330,000 | 26.62 | 24.27 | — |
| 08 มิ.ย. 69 | 8.90 | 9.00 | 0.00 | 0.00% | 9.00 | 8.85 | 640,000 | 26.92 | 24.00 | — |
| 05 มิ.ย. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.00 | 8.85 | 520,000 | 26.92 | 24.00 | — |
| 04 มิ.ย. 69 | 8.90 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 360,000 | 26.47 | 24.41 | — |
| 02 มิ.ย. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 8.95 | 8.80 | 480,000 | 26.77 | 24.13 | — |
| 29 พ.ค. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.90 | 8.75 | 340,000 | 26.47 | 24.41 | — |
| 28 พ.ค. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.70 | 270,000 | 26.32 | 24.55 | — |
| 27 พ.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.80 | 8.75 | 150,000 | 26.17 | 24.69 | — |
| 26 พ.ค. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.80 | 8.75 | 210,000 | 26.17 | 24.69 | — |
| 25 พ.ค. 69 | 8.80 | 8.70 | -0.10 | -1.14% | 8.80 | 8.70 | 440,000 | 26.02 | 24.83 | — |
| 22 พ.ค. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.85 | 8.75 | 330,000 | 26.32 | 24.55 | — |
| 21 พ.ค. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.80 | 8.70 | 560,000 | 26.17 | 24.69 | — |
| 20 พ.ค. 69 | 8.75 | 8.70 | -0.05 | -0.57% | 8.80 | 8.70 | 320,000 | 26.02 | 24.83 | — |
| 19 พ.ค. 69 | 8.80 | 8.75 | -0.15 | -1.69% | 8.80 | 8.55 | 1,660,000 | 26.17 | 24.69 | — |
| 18 พ.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 270,000 | 26.62 | 24.27 | — |
| 15 พ.ค. 69 | 8.90 | 8.90 | +0.05 | +0.56% | 8.95 | 8.85 | 230,000 | 26.62 | 24.27 | — |
| 14 พ.ค. 69 | 8.90 | 8.85 | +0.05 | +0.57% | 8.95 | 8.80 | 536,500 | 26.47 | 24.41 | — |
| 13 พ.ค. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.90 | 8.80 | 375,900 | 26.32 | 24.55 | — |
| 12 พ.ค. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 9.00 | 8.85 | 508,100 | 24.70 | 24.41 | — |
| 11 พ.ค. 69 | 9.05 | 8.95 | -0.10 | -1.10% | 9.10 | 8.95 | 354,900 | 24.98 | 24.13 | — |
| 08 พ.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 547,000 | 25.26 | 23.87 | — |
| 07 พ.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.15 | 9.00 | 1,144,500 | 25.26 | 23.87 | — |
| 06 พ.ค. 69 | 8.90 | 9.00 | +0.15 | +1.69% | 9.05 | 8.85 | 1,222,500 | 25.12 | 24.00 | — |
| 05 พ.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.80 | 588,000 | 24.70 | 24.41 | — |
| 30 เม.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.85 | 8.75 | 299,500 | 24.70 | 24.41 | — |
| 29 เม.ย. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.95 | 8.80 | 608,600 | 24.70 | 24.41 | — |
| 28 เม.ย. 69 | 8.80 | 8.80 | -0.05 | -0.56% | 8.85 | 8.75 | 293,100 | 24.56 | 24.55 | — |
| 27 เม.ย. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 603,300 | 24.70 | 24.41 | — |
| 24 เม.ย. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.75 | 200,000 | 24.56 | 24.55 | — |
| 23 เม.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.85 | 8.75 | 334,400 | 24.42 | 24.69 | — |
| 22 เม.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.90 | 8.80 | 195,000 | 24.56 | 24.55 | — |
| 21 เม.ย. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.95 | 8.75 | 546,900 | 24.56 | 24.55 | — |
| 20 เม.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.85 | 8.75 | 307,800 | 24.42 | 24.69 | — |
| 17 เม.ย. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.85 | 8.75 | 719,300 | 24.56 | 24.55 | — |
| 10 เม.ย. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 367,000 | 24.84 | 24.27 | — |
| 09 เม.ย. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 8.95 | 8.85 | 393,600 | 24.70 | 24.41 | — |
| 08 เม.ย. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 9.00 | 8.85 | 462,800 | 24.98 | 24.13 | — |
| 07 เม.ย. 69 | 8.80 | 8.85 | -0.05 | -0.56% | 8.95 | 8.80 | 648,100 | 24.70 | 24.41 | — |
| 03 เม.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 573,400 | 24.84 | 24.27 | — |
| 02 เม.ย. 69 | 8.95 | 8.90 | -0.10 | -1.11% | 9.00 | 8.90 | 252,100 | 24.84 | 24.27 | — |
| 01 เม.ย. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 8.90 | 733,900 | 25.12 | 24.00 | — |
| 31 มี.ค. 69 | 9.00 | 8.95 | -0.10 | -1.10% | 9.00 | 8.90 | 340,300 | 24.98 | 24.13 | — |
| 30 มี.ค. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.10 | 8.90 | 651,300 | 25.26 | 23.87 | — |
| 27 มี.ค. 69 | 8.85 | 8.95 | +0.10 | +1.13% | 9.00 | 8.85 | 562,400 | 24.98 | 24.13 | — |
| 26 มี.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 8.90 | 8.80 | 668,800 | 24.70 | 24.41 | — |
| 25 มี.ค. 69 | 8.85 | 8.90 | +0.10 | +1.14% | 8.95 | 8.80 | 490,900 | 24.84 | 24.27 | — |
| 24 มี.ค. 69 | 8.80 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 600,500 | 24.56 | 24.55 | — |
| 23 มี.ค. 69 | 8.75 | 8.90 | +0.15 | +1.71% | 9.00 | 8.65 | 1,677,000 | 24.84 | 24.27 | — |
| 20 มี.ค. 69 | 9.10 | 8.75 | -0.30 | -3.31% | 9.10 | 8.75 | 4,035,200 | 24.42 | 24.69 | — |
| 19 มี.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 8.95 | 880,900 | 25.26 | 23.87 | — |
| 18 มี.ค. 69 | 9.15 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 368,600 | 25.26 | 23.87 | — |
| 17 มี.ค. 69 | 9.00 | 9.10 | +0.05 | +0.55% | 9.15 | 9.00 | 646,400 | 25.39 | 23.74 | — |
| 16 มี.ค. 69 | 9.10 | 9.05 | +0.05 | +0.56% | 9.10 | 9.05 | 565,400 | 25.12 | 24.00 | — |
| 13 มี.ค. 69 | 8.95 | 9.00 | -0.10 | -1.10% | 9.05 | 8.90 | 1,224,700 | 25.12 | 24.00 | — |
| 12 มี.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 984,600 | 25.39 | 23.74 | — |
| 11 มี.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 673,600 | 25.39 | 23.74 | — |
| 10 มี.ค. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.20 | 9.05 | 736,100 | 25.39 | 23.74 | — |
| 09 มี.ค. 69 | 9.10 | 9.05 | -0.10 | -1.09% | 9.20 | 9.00 | 1,497,300 | 25.26 | 23.87 | — |
| 06 มี.ค. 69 | 9.00 | 9.15 | +0.05 | +0.55% | 9.20 | 9.00 | 412,700 | 25.53 | 23.61 | — |
| 05 มี.ค. 69 | 9.05 | 9.10 | +0.10 | +1.11% | 9.10 | 8.95 | 1,290,500 | 25.39 | 23.74 | — |
| 04 มี.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.05 | 8.80 | 1,906,400 | 25.12 | 24.00 | — |
| 02 มี.ค. 69 | 9.00 | 9.05 | -0.20 | -2.16% | 9.20 | 9.00 | 1,370,500 | 25.26 | 23.87 | — |
| 27 ก.พ. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.35 | 9.15 | 1,444,600 | 25.81 | 23.35 | — |
| 26 ก.พ. 69 | 8.80 | 9.15 | 0.00 | 0.00% | 9.15 | 8.80 | 2,261,700 | 25.53 | 23.61 | — |
| 25 ก.พ. 69 | 9.90 | 9.15 | -0.95 | -9.41% | 9.90 | 9.00 | 7,761,900 | 25.53 | 23.61 | — |
| 24 ก.พ. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 9.95 | 893,700 | 24.98 | 11.88 | — |
| 23 ก.พ. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.10 | 1,066,200 | 25.23 | 11.76 | — |
| 20 ก.พ. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 1,205,800 | 25.47 | 11.65 | — |
| 19 ก.พ. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.30 | 10.10 | 1,542,000 | 25.47 | 11.65 | — |
| 18 ก.พ. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 461,900 | 24.98 | 11.88 | — |
| 17 ก.พ. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.00 | 665,700 | 24.98 | 11.88 | — |
| 16 ก.พ. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 430,400 | 25.23 | 11.76 | — |
| 13 ก.พ. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 929,200 | 24.98 | 11.88 | — |
| 12 ก.พ. 69 | 9.75 | 10.00 | +0.25 | +2.56% | 10.00 | 9.75 | 726,300 | 24.73 | 12.00 | — |
| 11 ก.พ. 69 | 9.80 | 9.75 | 0.00 | 0.00% | 9.80 | 9.75 | 348,100 | 24.11 | 12.31 | — |
| 10 ก.พ. 69 | 9.80 | 9.75 | -0.05 | -0.51% | 9.80 | 9.75 | 476,900 | 24.11 | 12.31 | — |
| 09 ก.พ. 69 | 9.70 | 9.80 | +0.10 | +1.03% | 9.80 | 9.70 | 734,700 | 24.24 | 12.24 | — |
| 06 ก.พ. 69 | 9.70 | 9.70 | +0.05 | +0.52% | 9.75 | 9.65 | 215,600 | 23.99 | 12.37 | — |
| 05 ก.พ. 69 | 9.70 | 9.65 | -0.10 | -1.03% | 9.75 | 9.65 | 280,900 | 23.87 | 12.44 | — |
| 04 ก.พ. 69 | 9.75 | 9.75 | 0.00 | 0.00% | 9.80 | 9.70 | 546,300 | 24.11 | 12.31 | — |
| 03 ก.พ. 69 | 9.60 | 9.75 | +0.15 | +1.56% | 9.80 | 9.55 | 727,800 | 24.11 | 12.31 | — |
| 02 ก.พ. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.65 | 9.55 | 199,200 | 23.74 | 12.50 | — |
| 30 ม.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.50 | 269,900 | 23.74 | 12.50 | — |
| 29 ม.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.65 | 9.50 | 347,400 | 23.74 | 12.50 | — |
| 28 ม.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.65 | 9.55 | 169,000 | 23.74 | 12.50 | — |
| 27 ม.ค. 69 | 9.55 | 9.60 | +0.05 | +0.52% | 9.65 | 9.55 | 360,100 | 23.74 | 12.50 | — |
| 26 ม.ค. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.65 | 9.50 | 295,700 | 23.62 | 12.57 | — |
| 23 ม.ค. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.70 | 9.55 | 641,500 | 23.74 | 12.50 | — |
| 22 ม.ค. 69 | 9.65 | 9.70 | 0.00 | 0.00% | 9.80 | 9.65 | 631,600 | 23.99 | 12.37 | — |
| 21 ม.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.75 | 9.65 | 341,300 | 23.99 | 12.37 | — |
| 20 ม.ค. 69 | 9.70 | 9.70 | +0.05 | +0.52% | 9.75 | 9.65 | 451,800 | 23.99 | 12.37 | — |
| 19 ม.ค. 69 | 9.60 | 9.65 | 0.00 | 0.00% | 9.70 | 9.55 | 460,400 | 23.87 | 12.44 | — |
| 16 ม.ค. 69 | 9.55 | 9.65 | +0.10 | +1.05% | 9.65 | 9.50 | 478,400 | 23.87 | 12.44 | — |
| 15 ม.ค. 69 | 9.55 | 9.55 | 0.00 | 0.00% | 9.55 | 9.45 | 275,700 | 23.62 | 12.57 | — |
| 14 ม.ค. 69 | 9.40 | 9.55 | +0.10 | +1.06% | 9.55 | 9.40 | 390,400 | 23.62 | 12.57 | — |
| 13 ม.ค. 69 | 9.50 | 9.45 | -0.05 | -0.53% | 9.55 | 9.40 | 406,700 | 23.37 | 12.70 | — |
| 12 ม.ค. 69 | 9.60 | 9.50 | -0.05 | -0.52% | 9.60 | 9.45 | 668,500 | 23.50 | 12.63 | — |
| 09 ม.ค. 69 | 9.50 | 9.55 | +0.05 | +0.53% | 9.70 | 9.50 | 738,900 | 23.62 | 12.57 | — |
| 08 ม.ค. 69 | 9.75 | 9.50 | -0.30 | -3.06% | 9.75 | 9.50 | 1,194,600 | 23.50 | 12.63 | — |