บริษัท ศรีราชาคอนสตรัคชั่น จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
17.80
0.20 (1.11%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.00
/
สูงสุด
23.20
9.00
23.20
ราคาปัจจุบัน 17.80 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SRICHA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 31 ก.ค. 69 | 18.10 | 17.80 | -0.20 | -1.11% | 18.20 | 17.80 | 809,400 | 4.13 | 5.62 | — |
| 30 ก.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.10 | 17.40 | 1,483,100 | 4.17 | 5.56 | — |
| 27 ก.ค. 69 | 17.20 | 18.00 | +1.00 | +5.88% | 18.20 | 17.20 | 1,359,600 | 4.17 | 5.56 | — |
| 24 ก.ค. 69 | 16.90 | 17.00 | 0.00 | 0.00% | 17.10 | 16.80 | 227,800 | 3.94 | 5.88 | — |
| 23 ก.ค. 69 | 17.40 | 17.00 | -0.40 | -2.30% | 17.40 | 16.80 | 472,100 | 3.94 | 5.88 | — |
| 22 ก.ค. 69 | 18.00 | 17.40 | -0.50 | -2.79% | 18.10 | 17.20 | 669,400 | 4.04 | 5.75 | — |
| 21 ก.ค. 69 | 17.60 | 17.90 | +0.30 | +1.70% | 18.30 | 17.60 | 1,236,300 | 4.15 | 5.59 | — |
| 20 ก.ค. 69 | 16.40 | 17.60 | +1.10 | +6.67% | 17.80 | 16.40 | 1,662,100 | 4.08 | 5.68 | — |
| 17 ก.ค. 69 | 16.70 | 16.50 | -0.20 | -1.20% | 16.80 | 16.30 | 738,700 | 3.83 | 6.06 | — |
| 16 ก.ค. 69 | 17.10 | 16.70 | -0.30 | -1.76% | 17.10 | 16.60 | 724,400 | 3.87 | 5.99 | — |
| 15 ก.ค. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.20 | 16.70 | 609,700 | 3.94 | 5.88 | — |
| 14 ก.ค. 69 | 17.30 | 16.90 | -0.30 | -1.74% | 17.50 | 16.70 | 1,332,100 | 3.92 | 5.92 | — |
| 13 ก.ค. 69 | 18.40 | 17.20 | -1.20 | -6.52% | 18.80 | 17.00 | 2,608,500 | 3.99 | 5.81 | — |
| 10 ก.ค. 69 | 18.40 | 18.40 | +0.10 | +0.55% | 18.60 | 18.30 | 402,400 | 4.27 | 5.43 | — |
| 09 ก.ค. 69 | 17.90 | 18.30 | +0.40 | +2.23% | 18.60 | 17.90 | 812,400 | 4.24 | 5.46 | — |
| 08 ก.ค. 69 | 18.40 | 17.90 | -0.50 | -2.72% | 18.50 | 17.90 | 779,500 | 4.15 | 5.59 | — |
| 07 ก.ค. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.80 | 18.40 | 787,100 | 4.27 | 5.43 | — |
| 06 ก.ค. 69 | 18.60 | 18.40 | -0.10 | -0.54% | 18.60 | 18.30 | 346,000 | 4.27 | 5.43 | — |
| 03 ก.ค. 69 | 18.40 | 18.50 | +0.10 | +0.54% | 18.60 | 18.40 | 314,900 | 4.29 | 5.41 | — |
| 02 ก.ค. 69 | 18.60 | 18.40 | -0.10 | -0.54% | 18.70 | 18.30 | 264,400 | 4.27 | 5.43 | — |
| 01 ก.ค. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.80 | 18.50 | 329,900 | 4.29 | 5.41 | — |
| 30 มิ.ย. 69 | 17.90 | 18.70 | +0.80 | +4.47% | 19.00 | 17.90 | 1,558,800 | 4.34 | 5.35 | — |
| 29 มิ.ย. 69 | 17.90 | 17.90 | +0.10 | +0.56% | 18.10 | 17.80 | 333,300 | 4.15 | 5.59 | — |
| 26 มิ.ย. 69 | 17.90 | 17.80 | -0.20 | -1.11% | 18.00 | 17.60 | 250,700 | 4.13 | 5.62 | — |
| 25 มิ.ย. 69 | 18.10 | 18.00 | -0.10 | -0.55% | 18.30 | 17.70 | 578,100 | 4.17 | 5.56 | — |
| 24 มิ.ย. 69 | 17.80 | 18.10 | +0.30 | +1.69% | 18.20 | 17.50 | 424,800 | 4.20 | 5.52 | — |
| 23 มิ.ย. 69 | 18.60 | 17.80 | -0.70 | -3.78% | 18.60 | 17.60 | 1,114,400 | 4.13 | 5.62 | — |
| 22 มิ.ย. 69 | 18.90 | 18.50 | -0.40 | -2.12% | 19.00 | 18.50 | 482,200 | 4.29 | 5.41 | — |
| 19 มิ.ย. 69 | 19.20 | 18.90 | -0.20 | -1.05% | 19.40 | 18.80 | 1,651,600 | 4.38 | 5.29 | — |
| 18 มิ.ย. 69 | 18.40 | 19.10 | +0.60 | +3.24% | 19.30 | 18.40 | 2,007,400 | 4.43 | 5.24 | — |
| 17 มิ.ย. 69 | 18.80 | 18.50 | -0.10 | -0.54% | 19.00 | 18.20 | 2,321,200 | 4.29 | 5.41 | — |
| 16 มิ.ย. 69 | 16.90 | 18.60 | +1.70 | +10.06% | 19.00 | 16.90 | 4,210,000 | 4.31 | 5.38 | — |
| 15 มิ.ย. 69 | 16.50 | 16.90 | +0.50 | +3.05% | 17.10 | 16.50 | 1,140,000 | 3.92 | 5.92 | — |
| 12 มิ.ย. 69 | 16.50 | 16.40 | -0.20 | -1.20% | 16.60 | 16.20 | 600,000 | 3.80 | 6.10 | — |
| 11 มิ.ย. 69 | 16.80 | 16.60 | -0.20 | -1.19% | 16.90 | 16.40 | 1,050,000 | 3.85 | 6.02 | — |
| 10 มิ.ย. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.20 | 16.70 | 600,000 | 3.90 | 5.95 | — |
| 09 มิ.ย. 69 | 17.30 | 17.00 | -0.30 | -1.73% | 17.50 | 16.90 | 570,000 | 3.94 | 5.88 | — |
| 08 มิ.ย. 69 | 17.70 | 17.30 | -0.40 | -2.26% | 18.10 | 17.30 | 2,240,000 | 4.01 | 5.78 | — |
| 05 มิ.ย. 69 | 16.90 | 17.70 | +0.80 | +4.73% | 17.80 | 16.90 | 1,540,000 | 4.10 | 5.65 | — |
| 04 มิ.ย. 69 | 17.30 | 16.90 | -0.20 | -1.17% | 17.60 | 16.90 | 1,510,000 | 3.92 | 5.92 | — |
| 02 มิ.ย. 69 | 16.90 | 17.10 | +0.10 | +0.59% | 17.30 | 16.20 | 1,920,000 | 3.97 | 5.85 | — |
| 29 พ.ค. 69 | 18.30 | 17.00 | -1.40 | -7.61% | 18.30 | 16.80 | 3,270,000 | 3.94 | 5.88 | — |
| 28 พ.ค. 69 | 19.50 | 18.40 | -1.00 | -5.15% | 19.50 | 18.40 | 1,440,000 | 4.27 | 5.43 | — |
| 27 พ.ค. 69 | 20.10 | 19.40 | -1.90 | -8.92% | 20.30 | 19.30 | 2,000,000 | 4.50 | 5.15 | — |
| 26 พ.ค. 69 | 21.70 | 21.30 | -0.20 | -0.93% | 21.80 | 21.10 | 2,070,000 | 4.94 | 4.69 | — |
| 25 พ.ค. 69 | 20.20 | 21.50 | +1.50 | +7.50% | 21.60 | 20.10 | 1,750,000 | 4.99 | 4.65 | — |
| 22 พ.ค. 69 | 21.40 | 20.00 | -1.20 | -5.66% | 21.40 | 19.80 | 2,660,000 | 4.64 | 5.00 | — |
| 21 พ.ค. 69 | 21.40 | 21.20 | +0.10 | +0.47% | 21.60 | 21.10 | 590,000 | 4.92 | 4.72 | — |
| 20 พ.ค. 69 | 21.50 | 21.10 | -0.30 | -1.40% | 21.60 | 21.00 | 750,000 | 4.89 | 4.74 | — |
| 19 พ.ค. 69 | 22.70 | 21.40 | -1.20 | -5.31% | 22.90 | 21.00 | 2,210,000 | 4.96 | 4.67 | — |
| 18 พ.ค. 69 | 22.50 | 22.60 | +0.20 | +0.89% | 23.20 | 22.50 | 1,840,000 | 5.24 | 4.42 | — |
| 15 พ.ค. 69 | 21.90 | 22.40 | +0.60 | +2.75% | 22.70 | 21.30 | 3,490,000 | 5.19 | 4.46 | — |
| 14 พ.ค. 69 | 21.60 | 21.80 | +0.50 | +2.35% | 21.80 | 21.30 | 2,203,100 | 5.06 | 4.59 | — |
| 13 พ.ค. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.30 | 20.60 | 1,903,100 | 6.87 | 4.69 | — |
| 12 พ.ค. 69 | 20.80 | 21.30 | +0.60 | +2.90% | 21.50 | 20.50 | 3,069,300 | 6.87 | 4.69 | — |
| 11 พ.ค. 69 | 21.20 | 20.70 | -0.30 | -1.43% | 21.60 | 20.60 | 2,121,400 | 6.67 | 4.83 | — |
| 08 พ.ค. 69 | 20.00 | 21.00 | +1.00 | +5.00% | 21.10 | 20.00 | 2,250,400 | 6.77 | 4.76 | — |
| 07 พ.ค. 69 | 19.70 | 20.00 | +0.50 | +2.56% | 20.20 | 19.30 | 1,764,400 | 6.45 | 5.00 | — |
| 06 พ.ค. 69 | 20.10 | 19.50 | -0.30 | -1.52% | 20.20 | 18.80 | 2,927,500 | 6.29 | 5.13 | — |
| 05 พ.ค. 69 | 18.00 | 19.80 | +2.00 | +11.24% | 20.20 | 18.00 | 4,025,700 | 6.38 | 5.05 | — |
| 30 เม.ย. 69 | 17.40 | 17.80 | +0.30 | +1.71% | 18.10 | 17.40 | 2,095,000 | 5.74 | 5.62 | — |
| 29 เม.ย. 69 | 15.60 | 17.50 | +1.80 | +11.46% | 17.50 | 15.60 | 2,246,500 | 5.64 | 5.71 | — |
| 28 เม.ย. 69 | 15.30 | 15.70 | +0.50 | +3.29% | 15.80 | 15.30 | 652,400 | 5.06 | 6.37 | — |
| 27 เม.ย. 69 | 15.10 | 15.20 | -0.70 | -4.40% | 15.50 | 14.90 | 1,077,900 | 4.90 | 6.58 | — |
| 24 เม.ย. 69 | 15.00 | 15.90 | +0.80 | +5.30% | 16.00 | 15.00 | 1,326,600 | 5.13 | 6.29 | — |
| 23 เม.ย. 69 | 15.50 | 15.10 | -0.40 | -2.58% | 15.60 | 14.90 | 905,800 | 4.87 | 6.62 | — |
| 22 เม.ย. 69 | 16.00 | 15.50 | -0.30 | -1.90% | 16.00 | 15.10 | 1,189,300 | 5.00 | 6.45 | — |
| 21 เม.ย. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 16.00 | 15.70 | 817,800 | 5.09 | 6.33 | — |
| 20 เม.ย. 69 | 16.10 | 15.80 | -0.30 | -1.86% | 16.20 | 15.70 | 1,117,900 | 5.09 | 6.33 | — |
| 17 เม.ย. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.20 | 15.90 | 694,100 | 5.19 | 6.21 | — |
| 10 เม.ย. 69 | 15.20 | 15.70 | +0.50 | +3.29% | 15.70 | 15.20 | 822,800 | 5.06 | 6.37 | — |
| 09 เม.ย. 69 | 15.00 | 15.20 | +0.20 | +1.33% | 15.20 | 14.90 | 520,100 | 4.90 | 6.58 | — |
| 08 เม.ย. 69 | 14.80 | 15.00 | +0.30 | +2.04% | 15.30 | 14.60 | 933,000 | 4.84 | 6.67 | — |
| 07 เม.ย. 69 | 14.60 | 14.70 | +0.20 | +1.38% | 14.70 | 14.50 | 422,700 | 4.74 | 6.80 | — |
| 03 เม.ย. 69 | 14.30 | 14.50 | +0.30 | +2.11% | 14.60 | 14.30 | 249,200 | 4.68 | 6.90 | — |
| 02 เม.ย. 69 | 14.30 | 14.20 | 0.00 | 0.00% | 14.50 | 14.20 | 144,300 | 4.58 | 7.04 | — |
| 01 เม.ย. 69 | 14.20 | 14.20 | +0.10 | +0.71% | 14.30 | 14.20 | 295,200 | 4.58 | 7.04 | — |
| 31 มี.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.10 | 14.00 | 59,600 | 4.55 | 7.09 | — |
| 30 มี.ค. 69 | 13.90 | 14.10 | +0.10 | +0.71% | 14.10 | 13.90 | 174,000 | 4.55 | 7.09 | — |
| 27 มี.ค. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.00 | 13.80 | 118,100 | 4.51 | 7.14 | — |
| 26 มี.ค. 69 | 13.90 | 13.90 | -0.20 | -1.42% | 14.10 | 13.80 | 168,600 | 4.48 | 7.19 | — |
| 25 มี.ค. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.20 | 14.00 | 330,100 | 4.55 | 7.09 | — |
| 24 มี.ค. 69 | 13.50 | 14.00 | +0.40 | +2.94% | 14.00 | 13.40 | 471,800 | 4.51 | 7.14 | — |
| 23 มี.ค. 69 | 13.90 | 13.60 | -0.60 | -4.23% | 14.00 | 13.50 | 500,500 | 4.39 | 7.35 | — |
| 20 มี.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.00 | 368,600 | 4.58 | 7.04 | — |
| 19 มี.ค. 69 | 14.20 | 14.20 | -0.40 | -2.74% | 14.50 | 14.20 | 585,900 | 4.58 | 7.04 | — |
| 18 มี.ค. 69 | 14.30 | 14.60 | +0.60 | +4.29% | 14.70 | 14.00 | 1,100,200 | 4.71 | 6.85 | — |
| 17 มี.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.30 | 13.90 | 751,300 | 4.51 | 7.14 | — |
| 16 มี.ค. 69 | 13.30 | 14.00 | +0.80 | +6.06% | 14.00 | 13.20 | 1,040,000 | 4.26 | 7.58 | — |
| 13 มี.ค. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.10 | 213,600 | 4.26 | 7.58 | — |
| 12 มี.ค. 69 | 12.80 | 13.30 | +0.50 | +3.91% | 13.30 | 12.70 | 378,100 | 4.29 | 7.52 | — |
| 11 มี.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.10 | 12.80 | 138,800 | 4.13 | 7.81 | — |
| 10 มี.ค. 69 | 12.40 | 12.80 | +0.50 | +4.07% | 12.90 | 12.40 | 191,100 | 4.13 | 7.81 | — |
| 09 มี.ค. 69 | 12.40 | 12.30 | -0.30 | -2.38% | 12.40 | 12.10 | 328,900 | 3.97 | 8.13 | — |
| 06 มี.ค. 69 | 12.40 | 12.60 | +0.10 | +0.80% | 12.60 | 12.30 | 187,400 | 4.06 | 7.94 | — |
| 05 มี.ค. 69 | 12.30 | 12.50 | +0.50 | +4.17% | 12.50 | 12.10 | 387,700 | 4.03 | 8.00 | — |
| 04 มี.ค. 69 | 12.40 | 12.00 | -0.90 | -6.98% | 12.40 | 11.50 | 785,000 | 3.87 | 8.33 | — |
| 02 มี.ค. 69 | 13.10 | 12.90 | -0.50 | -3.73% | 13.20 | 12.70 | 868,000 | 4.16 | 7.75 | — |
| 27 ก.พ. 69 | 13.70 | 13.40 | -0.10 | -0.74% | 13.80 | 13.40 | 1,050,800 | 4.32 | 7.46 | — |
| 26 ก.พ. 69 | 13.40 | 13.50 | +0.20 | +1.50% | 13.60 | 13.20 | 1,482,100 | 15.96 | — | — |
| 25 ก.พ. 69 | 12.80 | 13.30 | +0.60 | +4.72% | 13.30 | 12.70 | 709,400 | 15.72 | — | — |
| 24 ก.พ. 69 | 12.60 | 12.70 | +0.20 | +1.60% | 12.70 | 12.50 | 372,400 | 15.01 | — | — |
| 23 ก.พ. 69 | 12.70 | 12.50 | +0.10 | +0.81% | 12.70 | 12.40 | 827,100 | 14.78 | — | — |
| 20 ก.พ. 69 | 12.60 | 12.40 | 0.00 | 0.00% | 12.60 | 12.10 | 537,200 | 14.66 | — | — |
| 19 ก.พ. 69 | 11.90 | 12.40 | +0.40 | +3.33% | 12.60 | 11.90 | 749,200 | 14.66 | — | — |
| 18 ก.พ. 69 | 11.80 | 12.00 | +0.30 | +2.56% | 12.00 | 11.70 | 320,500 | 14.19 | — | — |
| 17 ก.พ. 69 | 11.70 | 11.70 | +0.20 | +1.74% | 11.70 | 11.50 | 98,800 | 13.83 | — | — |
| 16 ก.พ. 69 | 11.30 | 11.50 | +0.20 | +1.77% | 11.70 | 11.20 | 348,000 | 13.59 | — | — |
| 13 ก.พ. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 137,300 | 13.36 | — | — |
| 12 ก.พ. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.40 | 11.10 | 130,600 | 13.24 | — | — |
| 11 ก.พ. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 57,300 | 13.24 | — | — |
| 10 ก.พ. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.00 | 365,900 | 13.24 | — | — |
| 09 ก.พ. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.50 | 11.00 | 376,400 | 13.12 | — | — |
| 06 ก.พ. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 158,900 | 13.00 | — | — |
| 05 ก.พ. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 65,900 | 13.00 | — | — |
| 04 ก.พ. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 76,900 | 13.00 | — | — |
| 03 ก.พ. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 52,100 | 13.00 | — | — |
| 02 ก.พ. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 159,200 | 13.00 | — | — |
| 30 ม.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 111,800 | 13.00 | — | — |
| 29 ม.ค. 69 | 10.90 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 170,900 | 13.00 | — | — |
| 28 ม.ค. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.20 | 10.90 | 343,500 | 13.12 | — | — |
| 27 ม.ค. 69 | 10.60 | 11.00 | +0.40 | +3.77% | 11.20 | 10.60 | 403,400 | 13.00 | — | — |
| 26 ม.ค. 69 | 11.00 | 10.60 | 0.00 | 0.00% | 11.10 | 10.60 | 803,500 | 12.53 | — | — |
| 23 ม.ค. 69 | 10.10 | 10.60 | +0.60 | +6.00% | 10.60 | 10.00 | 3,012,100 | 12.53 | — | — |
| 22 ม.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 508,000 | 11.82 | — | — |
| 21 ม.ค. 69 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 266,300 | 11.82 | — | — |
| 20 ม.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.00 | 9.95 | 139,100 | 11.82 | — | — |
| 19 ม.ค. 69 | 9.95 | 10.00 | +0.05 | +0.50% | 10.00 | 9.90 | 116,500 | 11.82 | — | — |
| 16 ม.ค. 69 | 9.95 | 9.95 | 0.00 | 0.00% | 10.00 | 9.85 | 165,800 | 11.76 | — | — |
| 15 ม.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.85 | 58,000 | 11.76 | — | — |
| 14 ม.ค. 69 | 9.85 | 9.90 | +0.05 | +0.51% | 9.95 | 9.85 | 215,800 | 11.70 | — | — |
| 13 ม.ค. 69 | 9.95 | 9.85 | -0.05 | -0.51% | 9.95 | 9.80 | 108,600 | 11.64 | — | — |
| 12 ม.ค. 69 | 9.90 | 9.90 | +0.05 | +0.51% | 10.00 | 9.85 | 106,400 | 11.70 | — | — |
| 09 ม.ค. 69 | 10.00 | 9.85 | -0.10 | -1.01% | 10.00 | 9.80 | 182,400 | 11.64 | — | — |
| 08 ม.ค. 69 | 10.00 | 9.95 | -0.15 | -1.49% | 10.10 | 9.95 | 76,100 | 11.76 | — | — |
| 07 ม.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 9.95 | 11,200 | 11.94 | — | — |
| 06 ม.ค. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.20 | 9.95 | 101,800 | 11.82 | — | — |
| 05 ม.ค. 69 | 9.95 | 10.10 | +0.15 | +1.51% | 10.10 | 9.90 | 114,200 | 11.94 | — | — |
| 30 ธ.ค. 68 | 10.00 | 9.95 | -0.05 | -0.50% | 10.10 | 9.95 | 82,100 | 11.76 | — | — |
| 29 ธ.ค. 68 | 10.00 | 10.00 | 0.00 | 0.00% | 10.00 | 9.95 | 96,100 | 11.82 | — | — |
| 26 ธ.ค. 68 | 9.95 | 10.00 | +0.05 | +0.50% | 10.20 | 9.95 | 70,100 | 11.82 | — | — |
| 25 ธ.ค. 68 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.85 | 57,900 | 11.76 | — | — |
| 24 ธ.ค. 68 | 9.90 | 9.90 | 0.00 | 0.00% | 10.00 | 9.85 | 105,600 | 11.70 | — | — |
| 23 ธ.ค. 68 | 9.95 | 9.90 | -0.05 | -0.50% | 10.00 | 9.90 | 38,400 | 11.70 | — | — |
| 22 ธ.ค. 68 | 10.00 | 9.95 | -0.05 | -0.50% | 10.10 | 9.90 | 173,200 | 11.76 | — | — |
| 19 ธ.ค. 68 | 9.95 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 56,500 | 11.82 | — | — |
| 18 ธ.ค. 68 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.95 | 92,700 | 11.82 | — | — |
| 17 ธ.ค. 68 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 9.95 | 137,700 | 11.94 | — | — |
| 16 ธ.ค. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.10 | 10.00 | 12,700 | 11.82 | — | — |
| 15 ธ.ค. 68 | 10.10 | 10.00 | +0.05 | +0.50% | 10.10 | 10.00 | 66,000 | 11.82 | — | — |
| 12 ธ.ค. 68 | 10.00 | 9.95 | -0.15 | -1.49% | 10.00 | 9.90 | 137,900 | 11.76 | — | — |
| 11 ธ.ค. 68 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 91,200 | 11.94 | — | — |
| 09 ธ.ค. 68 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 273,700 | 11.94 | — | — |
| 08 ธ.ค. 68 | 10.20 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 36,800 | 11.82 | — | — |
| 04 ธ.ค. 68 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 57,300 | 11.94 | — | — |
| 03 ธ.ค. 68 | 10.00 | 10.00 | -0.10 | -0.99% | 10.10 | 9.90 | 257,300 | 11.82 | — | — |
| 02 ธ.ค. 68 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 219,500 | 11.94 | — | — |
| 01 ธ.ค. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 144,000 | 11.82 | — | — |
| 28 พ.ย. 68 | 10.20 | 10.00 | -0.20 | -1.96% | 10.20 | 10.00 | 236,300 | 11.82 | — | — |
| 27 พ.ย. 68 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.00 | 142,100 | 12.06 | — | — |
| 26 พ.ย. 68 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 9.95 | 94,500 | 12.06 | — | — |
| 25 พ.ย. 68 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 9.90 | 429,700 | 11.94 | — | — |
| 24 พ.ย. 68 | 9.80 | 10.00 | 0.00 | 0.00% | 10.10 | 9.80 | 245,400 | 11.82 | — | — |
| 21 พ.ย. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.10 | 9.80 | 220,800 | 11.82 | — | — |
| 20 พ.ย. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 316,200 | 11.82 | — | — |
| 19 พ.ย. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 364,900 | 11.82 | — | — |
| 18 พ.ย. 68 | 9.65 | 10.00 | +0.35 | +3.63% | 10.10 | 9.60 | 959,200 | 11.82 | — | — |
| 17 พ.ย. 68 | 9.40 | 9.65 | +0.20 | +2.12% | 9.65 | 9.40 | 251,000 | 11.41 | — | — |
| 14 พ.ย. 68 | 9.40 | 9.45 | +0.10 | +1.07% | 9.50 | 9.20 | 209,900 | 11.17 | — | — |
| 13 พ.ย. 68 | 9.15 | 9.35 | +0.25 | +2.75% | 9.45 | 9.15 | 257,100 | — | — | — |
| 12 พ.ย. 68 | 9.10 | 9.10 | +0.05 | +0.55% | 9.20 | 9.05 | 50,100 | — | — | — |
| 11 พ.ย. 68 | 9.15 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 230,500 | — | — | — |
| 10 พ.ย. 68 | 9.15 | 9.10 | +0.05 | +0.55% | 9.15 | 9.00 | 99,200 | — | — | — |
| 07 พ.ย. 68 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.05 | 139,700 | — | — | — |
| 06 พ.ย. 68 | 9.10 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 177,400 | — | — | — |
| 05 พ.ย. 68 | 9.10 | 9.10 | +0.05 | +0.55% | 9.15 | 9.10 | 126,200 | — | — | — |
| 04 พ.ย. 68 | 9.15 | 9.05 | -0.05 | -0.55% | 9.20 | 9.00 | 458,100 | — | — | — |
| 03 พ.ย. 68 | 9.20 | 9.10 | -0.05 | -0.55% | 9.20 | 9.10 | 208,900 | — | — | — |
| 31 ต.ค. 68 | 9.25 | 9.15 | -0.05 | -0.54% | 9.25 | 9.10 | 143,400 | — | — | — |
| 30 ต.ค. 68 | 9.05 | 9.20 | +0.10 | +1.10% | 9.20 | 9.05 | 250,700 | — | — | — |
| 29 ต.ค. 68 | 9.30 | 9.10 | -0.20 | -2.15% | 9.30 | 9.05 | 420,000 | — | — | — |
| 28 ต.ค. 68 | 9.30 | 9.30 | 0.00 | 0.00% | 9.40 | 9.10 | 337,300 | — | — | — |
| 27 ต.ค. 68 | 9.30 | 9.30 | -0.05 | -0.53% | 9.50 | 9.30 | 262,800 | — | — | — |
| 24 ต.ค. 68 | 9.40 | 9.35 | -0.05 | -0.53% | 9.50 | 9.30 | 382,900 | — | — | — |
| 22 ต.ค. 68 | 9.50 | 9.40 | -0.15 | -1.57% | 9.50 | 9.40 | 122,500 | — | — | — |
| 21 ต.ค. 68 | 9.50 | 9.55 | +0.05 | +0.53% | 9.60 | 9.50 | 170,400 | — | — | — |
| 20 ต.ค. 68 | 9.45 | 9.50 | +0.05 | +0.53% | 9.55 | 9.45 | 227,400 | — | — | — |
| 17 ต.ค. 68 | 9.50 | 9.45 | -0.05 | -0.53% | 9.50 | 9.40 | 102,600 | — | — | — |
| 16 ต.ค. 68 | 9.40 | 9.50 | +0.10 | +1.06% | 9.50 | 9.35 | 498,300 | — | — | — |
| 15 ต.ค. 68 | 9.30 | 9.40 | +0.15 | +1.62% | 9.45 | 9.20 | 220,600 | — | — | — |
| 14 ต.ค. 68 | 9.30 | 9.25 | -0.10 | -1.07% | 9.35 | 9.20 | 102,600 | — | — | — |
| 10 ต.ค. 68 | 9.40 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 110,100 | — | — | — |
| 09 ต.ค. 68 | 9.40 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 157,500 | — | — | — |
| 08 ต.ค. 68 | 9.40 | 9.35 | +0.05 | +0.54% | 9.45 | 9.20 | 288,000 | — | — | — |
| 07 ต.ค. 68 | 9.25 | 9.30 | +0.05 | +0.54% | 9.50 | 9.25 | 354,200 | — | — | — |
| 06 ต.ค. 68 | 9.35 | 9.25 | -0.05 | -0.54% | 9.35 | 9.25 | 55,000 | — | — | — |