บริษัท สตาร์ ปิโตรเลียม รีไฟน์นิ่ง จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
7.10
+0.05 (+0.71%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.28
/
สูงสุด
8.20
4.28
8.20
ราคาปัจจุบัน 7.10 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SPRC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.20 | 6.95 | 11,786,100 | 3.34 | 6.34 | — |
| 22 มิ.ย. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 6.95 | 3,531,300 | 3.31 | 6.38 | — |
| 19 มิ.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.10 | 6.85 | 12,792,600 | 3.31 | 6.38 | — |
| 18 มิ.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 6.95 | 6,694,300 | 3.29 | 6.43 | — |
| 17 มิ.ย. 69 | 6.85 | 7.05 | +0.15 | +2.17% | 7.05 | 6.80 | 15,606,300 | 3.31 | 6.38 | — |
| 16 มิ.ย. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.05 | 6.85 | 17,640,000 | 3.24 | 6.52 | — |
| 15 มิ.ย. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 6.75 | 46,470,000 | 3.29 | 6.43 | — |
| 12 มิ.ย. 69 | 7.30 | 7.00 | -0.30 | -4.11% | 7.30 | 7.00 | 23,870,000 | 3.29 | 6.43 | — |
| 11 มิ.ย. 69 | 7.45 | 7.30 | -0.10 | -1.35% | 7.45 | 7.25 | 21,550,000 | 3.43 | 6.16 | — |
| 10 มิ.ย. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.50 | 7.30 | 14,220,000 | 3.48 | 6.08 | — |
| 09 มิ.ย. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.45 | 7.20 | 22,950,000 | 3.46 | 6.12 | — |
| 08 มิ.ย. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.70 | 7.30 | 39,680,000 | 3.48 | 6.08 | — |
| 05 มิ.ย. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.45 | 7.20 | 17,310,000 | 3.48 | 6.08 | — |
| 04 มิ.ย. 69 | 7.40 | 7.35 | 0.00 | 0.00% | 7.55 | 7.30 | 21,350,000 | 3.46 | 6.12 | — |
| 02 มิ.ย. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.45 | 7.30 | 14,000,000 | 3.46 | 6.12 | — |
| 29 พ.ค. 69 | 7.35 | 7.40 | -0.05 | -0.67% | 7.45 | 7.25 | 12,390,000 | 3.48 | 6.08 | — |
| 28 พ.ค. 69 | 7.35 | 7.45 | +0.10 | +1.36% | 7.55 | 7.30 | 31,610,000 | 3.50 | 6.04 | — |
| 27 พ.ค. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.45 | 7.30 | 17,140,000 | 3.46 | 6.12 | — |
| 26 พ.ค. 69 | 7.15 | 7.30 | +0.05 | +0.69% | 7.35 | 7.15 | 7,800,000 | 3.43 | 6.16 | — |
| 25 พ.ค. 69 | 7.10 | 7.25 | -0.05 | -0.68% | 7.30 | 7.05 | 18,720,000 | 3.41 | 6.21 | — |
| 22 พ.ค. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.40 | 7.30 | 10,350,000 | 3.43 | 6.16 | — |
| 21 พ.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 11,370,000 | 3.46 | 6.12 | — |
| 20 พ.ค. 69 | 7.35 | 7.40 | 0.00 | 0.00% | 7.50 | 7.35 | 16,410,000 | 3.48 | 6.08 | — |
| 19 พ.ค. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.50 | 7.30 | 31,040,000 | 3.48 | 6.08 | — |
| 18 พ.ค. 69 | 7.25 | 7.35 | +0.20 | +2.80% | 7.45 | 7.15 | 38,140,000 | 3.46 | 6.12 | — |
| 15 พ.ค. 69 | 7.05 | 7.15 | +0.20 | +2.88% | 7.20 | 6.95 | 30,680,000 | 3.36 | 6.29 | — |
| 14 พ.ค. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 7.05 | 6.80 | 19,847,800 | 11.73 | 6.47 | — |
| 13 พ.ค. 69 | 6.80 | 6.90 | +0.05 | +0.73% | 6.95 | 6.80 | 15,801,500 | 11.64 | 6.52 | — |
| 12 พ.ค. 69 | 7.10 | 6.85 | -0.15 | -2.14% | 7.10 | 6.85 | 9,754,200 | 11.56 | 6.57 | — |
| 11 พ.ค. 69 | 7.20 | 7.00 | -0.10 | -1.41% | 7.30 | 6.95 | 21,201,500 | 11.81 | 6.43 | — |
| 08 พ.ค. 69 | 7.05 | 7.10 | +0.10 | +1.43% | 7.15 | 7.00 | 13,759,700 | 11.98 | 6.34 | — |
| 07 พ.ค. 69 | 7.30 | 7.00 | -0.30 | -4.11% | 7.35 | 7.00 | 20,147,200 | 11.81 | 6.43 | — |
| 06 พ.ค. 69 | 7.50 | 7.30 | -0.20 | -2.67% | 7.70 | 7.30 | 31,257,600 | 12.32 | 6.16 | — |
| 05 พ.ค. 69 | 7.30 | 7.50 | +0.15 | +2.04% | 7.55 | 7.25 | 30,035,600 | 12.66 | 6.00 | — |
| 30 เม.ย. 69 | 7.40 | 7.35 | +0.05 | +0.68% | 7.50 | 7.25 | 39,687,800 | 12.40 | 6.12 | — |
| 29 เม.ย. 69 | 7.10 | 7.30 | +0.20 | +2.82% | 7.40 | 7.10 | 43,505,700 | 12.32 | 6.16 | — |
| 28 เม.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.25 | 7.05 | 11,678,000 | 11.98 | 6.34 | — |
| 27 เม.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.25 | 7.10 | 14,214,600 | 12.07 | 6.29 | — |
| 24 เม.ย. 69 | 6.65 | 7.20 | +0.60 | +9.09% | 7.20 | 6.60 | 48,918,500 | 12.15 | 6.25 | — |
| 23 เม.ย. 69 | 6.85 | 6.60 | -0.20 | -2.94% | 6.95 | 6.55 | 27,096,300 | 11.14 | 6.82 | — |
| 22 เม.ย. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.85 | 6.65 | 12,016,000 | 11.48 | 6.62 | — |
| 21 เม.ย. 69 | 6.50 | 6.80 | +0.40 | +6.25% | 6.95 | 6.50 | 41,318,600 | 11.48 | 6.62 | — |
| 20 เม.ย. 69 | 6.45 | 6.40 | -0.10 | -1.54% | 6.50 | 6.35 | 15,777,900 | 10.80 | 7.03 | — |
| 17 เม.ย. 69 | 6.60 | 6.50 | -0.15 | -2.26% | 6.60 | 6.40 | 34,162,300 | 10.97 | 6.92 | — |
| 10 เม.ย. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 6.85 | 6.65 | 7,841,900 | 11.56 | 6.57 | — |
| 09 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.85 | 6.70 | 15,048,000 | 11.39 | 6.67 | — |
| 08 เม.ย. 69 | 6.60 | 6.75 | -0.05 | -0.74% | 6.80 | 6.55 | 19,289,500 | 11.39 | 6.67 | — |
| 07 เม.ย. 69 | 6.40 | 6.80 | +0.30 | +4.62% | 6.90 | 6.35 | 50,977,400 | 11.48 | 6.62 | — |
| 03 เม.ย. 69 | 6.85 | 6.50 | -0.35 | -5.11% | 6.90 | 6.45 | 44,174,100 | 10.97 | 6.92 | — |
| 02 เม.ย. 69 | 7.05 | 6.85 | -0.10 | -1.44% | 7.15 | 6.85 | 34,552,700 | 11.56 | 6.57 | — |
| 01 เม.ย. 69 | 7.10 | 6.95 | -0.15 | -2.11% | 7.15 | 6.95 | 20,081,900 | 11.73 | 6.47 | — |
| 31 มี.ค. 69 | 7.45 | 7.10 | -0.20 | -2.74% | 7.45 | 7.05 | 32,644,100 | 11.98 | 6.34 | — |
| 30 มี.ค. 69 | 7.05 | 7.30 | +0.35 | +5.04% | 7.45 | 7.00 | 45,399,000 | 12.32 | 6.16 | — |
| 27 มี.ค. 69 | 6.90 | 6.95 | +0.10 | +1.46% | 7.05 | 6.85 | 34,861,800 | 11.73 | 6.47 | — |
| 26 มี.ค. 69 | 7.00 | 6.85 | 0.00 | 0.00% | 7.25 | 6.80 | 58,377,200 | 11.56 | 6.57 | — |
| 25 มี.ค. 69 | 6.90 | 6.85 | 0.00 | 0.00% | 6.95 | 6.75 | 22,261,100 | 11.56 | 6.57 | — |
| 24 มี.ค. 69 | 7.10 | 6.85 | -0.20 | -2.84% | 7.20 | 6.85 | 35,616,400 | 11.56 | 6.57 | — |
| 23 มี.ค. 69 | 7.20 | 7.05 | -0.20 | -2.76% | 7.20 | 7.05 | 17,086,000 | 11.90 | 6.38 | — |
| 20 มี.ค. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.30 | 7.20 | 18,988,800 | 12.23 | 6.21 | — |
| 19 มี.ค. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.50 | 7.20 | 29,660,100 | 12.32 | 6.16 | — |
| 18 มี.ค. 69 | 7.40 | 7.15 | -0.30 | -4.03% | 7.40 | 7.10 | 40,537,800 | 12.07 | 6.29 | — |
| 17 มี.ค. 69 | 7.10 | 7.45 | +0.50 | +7.19% | 7.45 | 7.05 | 36,495,400 | 12.57 | 6.04 | — |
| 16 มี.ค. 69 | 7.65 | 6.95 | -0.95 | -12.03% | 7.65 | 6.95 | 84,976,200 | 13.33 | 5.70 | — |
| 13 มี.ค. 69 | 8.15 | 7.90 | -0.25 | -3.07% | 8.15 | 7.80 | 20,312,000 | 13.33 | 5.70 | — |
| 12 มี.ค. 69 | 7.55 | 8.15 | +0.65 | +8.67% | 8.20 | 7.55 | 51,164,100 | 13.75 | 5.52 | — |
| 11 มี.ค. 69 | 7.70 | 7.50 | -0.15 | -1.96% | 7.70 | 7.45 | 25,403,600 | 12.66 | 6.00 | — |
| 10 มี.ค. 69 | 7.55 | 7.65 | +0.05 | +0.66% | 7.70 | 7.45 | 20,189,900 | 12.91 | 5.88 | — |
| 09 มี.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.70 | 7.45 | 37,394,700 | 12.83 | 5.92 | — |
| 06 มี.ค. 69 | 7.25 | 7.70 | +0.55 | +7.69% | 7.70 | 7.15 | 54,619,200 | 12.99 | 5.84 | — |
| 05 มี.ค. 69 | 7.05 | 7.15 | 0.00 | 0.00% | 7.15 | 6.70 | 44,141,700 | 12.07 | 6.29 | — |
| 04 มี.ค. 69 | 7.75 | 7.15 | -0.55 | -7.14% | 7.75 | 6.95 | 56,915,700 | 12.07 | 6.29 | — |
| 02 มี.ค. 69 | 7.90 | 7.70 | +0.10 | +1.32% | 7.90 | 7.55 | 46,841,900 | 12.99 | 5.84 | — |
| 27 ก.พ. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.70 | 7.55 | 13,823,400 | 12.83 | 5.92 | — |
| 26 ก.พ. 69 | 7.60 | 7.55 | -0.05 | -0.66% | 7.65 | 7.55 | 9,621,900 | 12.74 | 5.96 | — |
| 25 ก.พ. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.75 | 7.55 | 14,714,300 | 12.83 | 5.92 | — |
| 24 ก.พ. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.80 | 7.60 | 20,743,800 | 13.08 | 5.81 | — |
| 23 ก.พ. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.65 | 7.45 | 13,929,300 | 12.91 | 5.88 | — |
| 20 ก.พ. 69 | 7.60 | 7.60 | -0.05 | -0.65% | 7.65 | 7.45 | 13,339,900 | 12.83 | 5.92 | — |
| 19 ก.พ. 69 | 7.50 | 7.65 | +0.30 | +4.08% | 7.65 | 7.45 | 26,243,500 | 12.91 | 5.88 | — |
| 18 ก.พ. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.45 | 7.30 | 18,760,900 | 12.40 | 6.12 | — |
| 17 ก.พ. 69 | 7.45 | 7.40 | -0.10 | -1.33% | 7.50 | 7.35 | 21,806,200 | 12.49 | 6.08 | — |
| 16 ก.พ. 69 | 7.40 | 7.50 | +0.15 | +2.04% | 7.60 | 7.20 | 25,999,100 | 12.66 | 6.00 | — |
| 13 ก.พ. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.50 | 7.20 | 26,698,800 | 12.40 | 6.12 | — |
| 12 ก.พ. 69 | 7.20 | 7.25 | 0.00 | 0.00% | 7.30 | 7.15 | 13,484,700 | 19.15 | 5.52 | — |
| 11 ก.พ. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.25 | 7.10 | 20,880,300 | 19.15 | 5.52 | — |
| 10 ก.พ. 69 | 7.25 | 7.15 | 0.00 | 0.00% | 7.25 | 6.95 | 16,630,600 | 18.88 | 5.59 | — |
| 09 ก.พ. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.00 | 31,260,500 | 18.88 | 5.59 | — |
| 06 ก.พ. 69 | 6.75 | 7.15 | +0.45 | +6.72% | 7.15 | 6.70 | 36,395,400 | 18.88 | 5.59 | — |
| 05 ก.พ. 69 | 6.85 | 6.70 | -0.10 | -1.47% | 6.85 | 6.70 | 16,119,600 | 17.69 | 5.97 | — |
| 04 ก.พ. 69 | 6.50 | 6.80 | +0.35 | +5.43% | 6.85 | 6.50 | 30,120,200 | 17.96 | 5.88 | — |
| 03 ก.พ. 69 | 6.60 | 6.45 | -0.15 | -2.27% | 6.65 | 6.40 | 29,314,500 | 17.03 | 6.20 | — |
| 02 ก.พ. 69 | 6.65 | 6.60 | -0.15 | -2.22% | 6.75 | 6.50 | 19,574,600 | 17.43 | 6.06 | — |
| 30 ม.ค. 69 | 6.70 | 6.75 | 0.00 | 0.00% | 6.75 | 6.60 | 13,828,600 | 17.83 | 5.93 | — |
| 29 ม.ค. 69 | 6.80 | 6.75 | -0.15 | -2.17% | 6.85 | 6.60 | 32,469,200 | 17.83 | 5.93 | — |
| 28 ม.ค. 69 | 6.65 | 6.90 | +0.35 | +5.34% | 6.95 | 6.60 | 49,919,400 | 18.22 | 5.80 | — |
| 27 ม.ค. 69 | 6.80 | 6.55 | -0.15 | -2.24% | 6.85 | 6.45 | 35,461,800 | 17.30 | 6.11 | — |
| 26 ม.ค. 69 | 6.60 | 6.70 | +0.15 | +2.29% | 6.80 | 6.55 | 19,086,600 | 17.69 | 5.97 | — |
| 23 ม.ค. 69 | 6.70 | 6.55 | -0.15 | -2.24% | 6.75 | 6.50 | 12,987,000 | 17.30 | 6.11 | — |
| 22 ม.ค. 69 | 6.90 | 6.70 | -0.20 | -2.90% | 6.90 | 6.65 | 21,191,600 | 17.69 | 5.97 | — |
| 21 ม.ค. 69 | 6.60 | 6.90 | +0.30 | +4.55% | 6.95 | 6.60 | 34,132,500 | 18.22 | 5.80 | — |
| 20 ม.ค. 69 | 6.70 | 6.60 | -0.15 | -2.22% | 6.75 | 6.60 | 19,794,300 | 17.43 | 6.06 | — |
| 19 ม.ค. 69 | 6.50 | 6.75 | +0.25 | +3.85% | 6.75 | 6.50 | 20,285,000 | 17.83 | 5.93 | — |
| 16 ม.ค. 69 | 6.45 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 11,027,300 | 17.17 | 6.15 | — |
| 15 ม.ค. 69 | 6.40 | 6.50 | 0.00 | 0.00% | 6.75 | 6.40 | 23,947,100 | 17.17 | 6.15 | — |
| 14 ม.ค. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.60 | 6.45 | 9,946,100 | 17.17 | 6.15 | — |
| 13 ม.ค. 69 | 6.60 | 6.45 | -0.05 | -0.77% | 6.65 | 6.35 | 14,296,000 | 17.03 | 6.20 | — |
| 12 ม.ค. 69 | 6.80 | 6.50 | -0.15 | -2.26% | 6.90 | 6.50 | 21,464,400 | 17.17 | 6.15 | — |
| 09 ม.ค. 69 | 6.45 | 6.65 | +0.25 | +3.91% | 6.75 | 6.45 | 24,810,600 | 17.56 | 6.02 | — |
| 08 ม.ค. 69 | 6.20 | 6.40 | +0.10 | +1.59% | 6.50 | 6.15 | 21,532,800 | 16.90 | 6.25 | — |
| 07 ม.ค. 69 | 6.20 | 6.30 | +0.10 | +1.61% | 6.40 | 6.15 | 31,531,600 | 16.64 | 6.35 | — |
| 06 ม.ค. 69 | 6.00 | 6.20 | +0.30 | +5.08% | 6.30 | 6.00 | 28,700,200 | 16.37 | 6.45 | — |
| 05 ม.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.05 | 5.85 | 11,669,100 | 15.58 | 6.78 | — |
| 30 ธ.ค. 68 | 5.70 | 5.90 | +0.10 | +1.72% | 5.95 | 5.65 | 18,971,600 | 15.58 | 6.78 | — |
| 29 ธ.ค. 68 | 5.70 | 5.80 | +0.15 | +2.65% | 5.80 | 5.65 | 6,054,700 | 15.32 | 6.90 | — |
| 26 ธ.ค. 68 | 5.85 | 5.65 | -0.20 | -3.42% | 5.90 | 5.65 | 11,368,500 | 14.92 | 7.08 | — |
| 25 ธ.ค. 68 | 5.90 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 3,168,700 | 15.45 | 6.84 | — |
| 24 ธ.ค. 68 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.80 | 5,902,400 | 15.71 | 6.72 | — |
| 23 ธ.ค. 68 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.75 | 11,177,300 | 15.45 | 6.84 | — |
| 22 ธ.ค. 68 | 5.75 | 5.80 | +0.10 | +1.75% | 5.90 | 5.70 | 14,149,300 | 15.32 | 6.90 | — |
| 19 ธ.ค. 68 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.65 | 7,807,100 | 15.05 | 7.02 | — |
| 18 ธ.ค. 68 | 5.85 | 5.70 | -0.20 | -3.39% | 5.90 | 5.65 | 15,781,800 | 15.05 | 7.02 | — |
| 17 ธ.ค. 68 | 6.00 | 5.90 | -0.10 | -1.67% | 6.05 | 5.85 | 9,019,000 | 15.58 | 6.78 | — |
| 16 ธ.ค. 68 | 5.95 | 6.00 | 0.00 | 0.00% | 6.10 | 5.90 | 19,628,100 | 15.84 | 6.67 | — |
| 15 ธ.ค. 68 | 5.70 | 6.00 | +0.30 | +5.26% | 6.05 | 5.70 | 37,468,700 | 15.84 | 6.67 | — |
| 12 ธ.ค. 68 | 5.60 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 13,149,700 | 15.05 | 7.02 | — |
| 11 ธ.ค. 68 | 5.60 | 5.60 | 0.00 | 0.00% | 5.70 | 5.55 | 13,755,100 | 14.79 | 7.14 | — |
| 09 ธ.ค. 68 | 5.65 | 5.60 | -0.10 | -1.75% | 5.70 | 5.60 | 14,266,200 | 14.79 | 7.14 | — |
| 08 ธ.ค. 68 | 5.80 | 5.70 | -0.15 | -2.56% | 5.85 | 5.70 | 11,695,000 | 15.05 | 7.02 | — |
| 04 ธ.ค. 68 | 5.80 | 5.85 | -0.05 | -0.85% | 5.90 | 5.70 | 16,345,000 | 15.45 | 6.84 | — |
| 03 ธ.ค. 68 | 5.90 | 5.90 | -0.10 | -1.67% | 5.95 | 5.75 | 10,949,800 | 15.58 | 6.78 | — |
| 02 ธ.ค. 68 | 5.95 | 6.00 | +0.05 | +0.84% | 6.10 | 5.90 | 23,678,200 | 15.84 | 6.67 | — |
| 01 ธ.ค. 68 | 6.00 | 5.95 | +0.05 | +0.85% | 6.00 | 5.85 | 16,955,200 | 15.71 | 6.72 | — |
| 28 พ.ย. 68 | 5.75 | 5.90 | +0.20 | +3.51% | 5.95 | 5.75 | 37,246,200 | 15.58 | 6.78 | — |
| 27 พ.ย. 68 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.65 | 10,048,600 | 15.05 | 7.02 | — |
| 26 พ.ย. 68 | 6.15 | 5.70 | -0.50 | -8.06% | 6.15 | 5.65 | 40,023,800 | 15.05 | 7.02 | — |
| 25 พ.ย. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.35 | 6.15 | 24,042,100 | 16.37 | 6.45 | — |
| 24 พ.ย. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.30 | 6.10 | 18,637,500 | 16.37 | 6.45 | — |
| 21 พ.ย. 68 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 16,725,500 | 16.24 | 6.50 | — |
| 20 พ.ย. 68 | 6.15 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 16,844,800 | 16.37 | 6.45 | — |
| 19 พ.ย. 68 | 6.10 | 6.20 | +0.10 | +1.64% | 6.40 | 6.10 | 45,079,300 | 16.37 | 6.45 | — |
| 18 พ.ย. 68 | 6.25 | 6.10 | -0.10 | -1.61% | 6.50 | 6.00 | 94,115,100 | 16.11 | 6.56 | — |
| 17 พ.ย. 68 | 5.95 | 6.20 | +0.35 | +5.98% | 6.35 | 5.90 | 61,385,400 | 16.37 | 6.45 | — |
| 14 พ.ย. 68 | 5.70 | 5.85 | +0.10 | +1.74% | 6.00 | 5.70 | 55,587,700 | 15.45 | 6.84 | — |
| 13 พ.ย. 68 | 5.30 | 5.75 | +0.55 | +10.58% | 5.80 | 5.30 | 101,466,400 | 15.18 | 6.96 | — |
| 12 พ.ย. 68 | 5.25 | 5.20 | -0.10 | -1.89% | 5.30 | 5.15 | 24,373,800 | — | 7.69 | — |
| 11 พ.ย. 68 | 5.05 | 5.30 | +0.25 | +4.95% | 5.35 | 5.05 | 63,811,200 | — | 7.55 | — |
| 10 พ.ย. 68 | 5.00 | 5.05 | +0.11 | +2.23% | 5.15 | 4.98 | 34,449,000 | — | 7.92 | — |
| 07 พ.ย. 68 | 5.00 | 4.94 | -0.11 | -2.18% | 5.00 | 4.92 | 16,808,600 | — | 8.10 | — |
| 06 พ.ย. 68 | 4.86 | 5.05 | +0.19 | +3.91% | 5.05 | 4.80 | 43,357,700 | — | 7.92 | — |
| 05 พ.ย. 68 | 4.84 | 4.86 | -0.02 | -0.41% | 4.92 | 4.78 | 20,664,000 | — | 8.23 | — |
| 04 พ.ย. 68 | 4.96 | 4.88 | -0.06 | -1.21% | 5.05 | 4.86 | 39,341,500 | — | 8.20 | — |
| 03 พ.ย. 68 | 4.82 | 4.94 | +0.14 | +2.92% | 4.98 | 4.82 | 48,273,300 | — | 8.10 | — |
| 31 ต.ค. 68 | 4.74 | 4.80 | +0.04 | +0.84% | 4.82 | 4.72 | 17,409,700 | — | 8.33 | — |
| 30 ต.ค. 68 | 4.78 | 4.76 | -0.02 | -0.42% | 4.84 | 4.74 | 17,538,300 | — | 8.40 | — |
| 29 ต.ค. 68 | 4.66 | 4.78 | +0.10 | +2.14% | 4.80 | 4.66 | 22,781,900 | — | 8.37 | — |
| 28 ต.ค. 68 | 4.64 | 4.68 | +0.06 | +1.30% | 4.70 | 4.60 | 15,844,700 | — | 8.55 | — |
| 27 ต.ค. 68 | 4.76 | 4.62 | -0.16 | -3.35% | 4.76 | 4.62 | 18,644,300 | — | 8.66 | — |
| 24 ต.ค. 68 | 4.70 | 4.78 | +0.18 | +3.91% | 4.82 | 4.68 | 48,844,500 | — | 8.37 | — |
| 22 ต.ค. 68 | 4.36 | 4.60 | +0.24 | +5.50% | 4.60 | 4.36 | 25,339,600 | — | 8.70 | — |
| 21 ต.ค. 68 | 4.36 | 4.36 | +0.02 | +0.46% | 4.44 | 4.34 | 11,949,000 | — | 9.17 | — |
| 20 ต.ค. 68 | 4.32 | 4.34 | +0.04 | +0.93% | 4.38 | 4.32 | 8,218,600 | — | 9.22 | — |
| 17 ต.ค. 68 | 4.36 | 4.30 | -0.10 | -2.27% | 4.38 | 4.28 | 11,540,400 | — | 9.30 | — |
| 16 ต.ค. 68 | 4.40 | 4.40 | 0.00 | 0.00% | 4.42 | 4.34 | 8,437,500 | — | 9.09 | — |
| 15 ต.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.48 | 4.36 | 22,212,000 | — | 9.09 | — |
| 14 ต.ค. 68 | 4.60 | 4.42 | -0.16 | -3.49% | 4.60 | 4.42 | 19,267,700 | — | 9.05 | — |
| 10 ต.ค. 68 | 4.66 | 4.58 | -0.08 | -1.72% | 4.70 | 4.58 | 22,687,600 | — | 8.73 | — |
| 09 ต.ค. 68 | 4.66 | 4.66 | -0.02 | -0.43% | 4.70 | 4.66 | 5,742,600 | — | 8.58 | — |
| 08 ต.ค. 68 | 4.66 | 4.68 | +0.02 | +0.43% | 4.70 | 4.64 | 11,160,300 | — | 8.55 | — |
| 07 ต.ค. 68 | 4.70 | 4.66 | -0.04 | -0.85% | 4.74 | 4.64 | 23,352,500 | — | 8.58 | — |
| 06 ต.ค. 68 | 4.84 | 4.70 | -0.06 | -1.26% | 4.86 | 4.70 | 19,679,500 | — | 8.51 | — |
| 03 ต.ค. 68 | 4.70 | 4.76 | +0.08 | +1.71% | 4.80 | 4.68 | 17,065,700 | — | 8.40 | — |
| 02 ต.ค. 68 | 4.72 | 4.68 | -0.02 | -0.43% | 4.76 | 4.66 | 24,776,900 | — | 8.55 | — |
| 01 ต.ค. 68 | 4.78 | 4.70 | -0.08 | -1.67% | 4.78 | 4.68 | 8,419,100 | — | 8.51 | — |
| 30 ก.ย. 68 | 4.80 | 4.78 | -0.04 | -0.83% | 4.84 | 4.72 | 13,873,300 | — | 8.37 | — |
| 29 ก.ย. 68 | 4.88 | 4.82 | -0.06 | -1.23% | 4.92 | 4.82 | 11,007,300 | — | 8.30 | — |
| 26 ก.ย. 68 | 4.84 | 4.88 | +0.04 | +0.83% | 4.94 | 4.82 | 19,339,600 | — | 8.20 | — |
| 25 ก.ย. 68 | 4.74 | 4.84 | +0.12 | +2.54% | 4.86 | 4.74 | 15,779,300 | — | 8.26 | — |
| 24 ก.ย. 68 | 4.64 | 4.72 | +0.08 | +1.72% | 4.74 | 4.64 | 16,692,900 | — | 8.47 | — |
| 23 ก.ย. 68 | 4.78 | 4.64 | -0.14 | -2.93% | 4.82 | 4.64 | 26,066,200 | — | 8.62 | — |
| 22 ก.ย. 68 | 4.98 | 4.78 | -0.22 | -4.40% | 5.00 | 4.78 | 27,222,800 | — | 8.37 | — |
| 19 ก.ย. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 7,507,300 | — | 8.00 | — |
| 18 ก.ย. 68 | 5.10 | 5.00 | -0.10 | -1.96% | 5.10 | 4.98 | 20,562,900 | — | 8.00 | — |
| 17 ก.ย. 68 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.05 | 32,048,000 | — | 7.84 | — |
| 16 ก.ย. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 12,697,200 | — | 7.84 | — |
| 15 ก.ย. 68 | 5.00 | 5.05 | +0.09 | +1.81% | 5.15 | 4.98 | 24,896,700 | — | 7.92 | — |
| 12 ก.ย. 68 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.96 | 27,192,500 | — | 8.06 | — |
| 11 ก.ย. 68 | 5.00 | 5.00 | +0.06 | +1.21% | 5.15 | 4.94 | 53,872,100 | — | 8.00 | — |
| 10 ก.ย. 68 | 4.84 | 4.94 | +0.12 | +2.49% | 4.94 | 4.82 | 23,363,100 | — | 8.10 | — |
| 09 ก.ย. 68 | 4.80 | 4.82 | 0.00 | 0.00% | 4.82 | 4.78 | 11,148,800 | — | 8.30 | — |
| 08 ก.ย. 68 | 4.76 | 4.82 | 0.00 | 0.00% | 4.86 | 4.76 | 12,343,000 | — | 8.30 | — |
| 05 ก.ย. 68 | 4.78 | 4.82 | +0.08 | +1.69% | 4.86 | 4.70 | 37,228,600 | — | 8.30 | — |
| 04 ก.ย. 68 | 4.74 | 4.74 | -0.02 | -0.42% | 4.80 | 4.70 | 10,102,100 | — | 8.44 | — |
| 03 ก.ย. 68 | 4.76 | 4.76 | -0.04 | -0.83% | 4.82 | 4.72 | 38,049,100 | — | 8.40 | — |
| 02 ก.ย. 68 | 4.56 | 4.80 | +0.24 | +5.26% | 4.88 | 4.56 | 56,005,700 | — | 8.33 | — |
| 01 ก.ย. 68 | 4.52 | 4.56 | +0.08 | +1.79% | 4.58 | 4.48 | 9,671,100 | — | 8.77 | — |
| 29 ส.ค. 68 | 4.56 | 4.48 | -0.08 | -1.75% | 4.56 | 4.46 | 18,718,600 | — | 8.93 | — |
| 28 ส.ค. 68 | 4.58 | 4.56 | +0.02 | +0.44% | 4.60 | 4.54 | 4,839,300 | — | 8.77 | — |