บริษัท เสริมสร้าง พาวเวอร์ คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
7.60
0.10 (1.30%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.06
/
สูงสุด
8.50
3.06
8.50
ราคาปัจจุบัน 7.60 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SSP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.75 | 7.60 | 4,933,600 | 14.32 | 2.70 | — |
| 21 ต.ค. 69 | 7.70 | 7.70 | +0.05 | +0.65% | 7.75 | 7.55 | 2,803,600 | 14.51 | 2.66 | — |
| 20 ต.ค. 69 | 7.75 | 7.65 | -0.05 | -0.65% | 7.90 | 7.60 | 7,444,600 | 14.41 | 2.68 | — |
| 19 ต.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.90 | 7.70 | 3,922,900 | 14.51 | 2.66 | — |
| 15 ต.ค. 69 | 7.80 | 7.75 | -0.10 | -1.27% | 7.85 | 7.65 | 3,094,300 | 14.60 | 2.65 | — |
| 14 ต.ค. 69 | 7.70 | 7.85 | +0.15 | +1.95% | 7.85 | 7.70 | 3,424,100 | 14.79 | 2.61 | — |
| 12 ต.ค. 69 | 7.85 | 7.70 | -0.20 | -2.53% | 7.90 | 7.65 | 4,309,400 | 14.51 | 2.66 | — |
| 09 ต.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.95 | 7.70 | 8,069,200 | 14.88 | 2.59 | — |
| 08 ต.ค. 69 | 8.10 | 7.90 | -0.20 | -2.47% | 8.25 | 7.85 | 8,808,800 | 14.88 | 2.59 | — |
| 07 ต.ค. 69 | 7.85 | 8.10 | +0.50 | +6.58% | 8.50 | 7.85 | 27,571,600 | 15.26 | 2.53 | — |
| 06 ต.ค. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.75 | 7.60 | 3,271,200 | 14.32 | 2.70 | — |
| 05 ต.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.90 | 7.55 | 12,682,700 | 14.41 | 2.68 | — |
| 02 ต.ค. 69 | 7.65 | 7.65 | +0.15 | +2.00% | 7.80 | 7.55 | 8,573,000 | 14.41 | 2.68 | — |
| 01 ต.ค. 69 | 7.60 | 7.50 | -0.05 | -0.66% | 7.60 | 7.40 | 2,310,700 | 14.13 | 2.73 | — |
| 30 ก.ย. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.25 | 3,817,700 | 14.22 | 2.72 | — |
| 29 ก.ย. 69 | 7.60 | 7.50 | -0.05 | -0.66% | 7.60 | 7.45 | 1,516,800 | 14.13 | 2.73 | — |
| 28 ก.ย. 69 | 7.65 | 7.55 | -0.05 | -0.66% | 7.85 | 7.45 | 4,365,500 | 14.22 | 2.72 | — |
| 25 ก.ย. 69 | 7.70 | 7.60 | 0.00 | 0.00% | 7.75 | 7.50 | 3,493,000 | 14.32 | 2.70 | — |
| 24 ก.ย. 69 | 7.70 | 7.60 | -0.15 | -1.94% | 7.80 | 7.55 | 3,198,700 | 14.32 | 2.70 | — |
| 23 ก.ย. 69 | 7.45 | 7.75 | +0.30 | +4.03% | 7.90 | 7.45 | 9,732,200 | 14.60 | 2.65 | — |
| 22 ก.ย. 69 | 7.65 | 7.45 | -0.10 | -1.32% | 7.65 | 7.45 | 2,786,200 | 14.04 | 2.75 | — |
| 21 ก.ย. 69 | 7.65 | 7.55 | -0.05 | -0.66% | 7.65 | 7.40 | 4,362,400 | 14.22 | 2.72 | — |
| 18 ก.ย. 69 | 7.20 | 7.60 | +0.45 | +6.29% | 7.60 | 7.20 | 9,013,200 | 14.32 | 2.70 | — |
| 17 ก.ย. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.30 | 7.00 | 4,799,600 | 13.47 | 2.87 | — |
| 16 ก.ย. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.60 | 7.15 | 14,784,500 | 13.66 | 2.83 | — |
| 15 ก.ย. 69 | 7.40 | 7.25 | -0.10 | -1.36% | 7.45 | 7.15 | 8,652,800 | 13.66 | 2.83 | — |
| 14 ก.ย. 69 | 7.45 | 7.35 | +0.05 | +0.68% | 7.50 | 7.15 | 6,440,200 | 13.85 | 2.79 | — |
| 11 ก.ย. 69 | 6.50 | 7.30 | +1.00 | +15.87% | 7.30 | 6.50 | 8,837,600 | 13.75 | 2.81 | — |
| 10 ก.ย. 69 | 6.05 | 6.30 | +0.25 | +4.13% | 6.30 | 6.05 | 4,526,500 | 11.87 | 3.25 | — |
| 09 ก.ย. 69 | 5.75 | 6.05 | +0.30 | +5.22% | 6.10 | 5.75 | 19,448,600 | 11.40 | 3.39 | — |
| 08 ก.ย. 69 | 5.80 | 5.75 | +0.05 | +0.88% | 5.85 | 5.60 | 3,689,200 | 10.83 | 3.57 | — |
| 07 ก.ย. 69 | 5.50 | 5.70 | +0.30 | +5.56% | 5.75 | 5.45 | 3,088,700 | 10.74 | 3.60 | — |
| 04 ก.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.45 | 5.25 | 3,695,400 | 10.17 | 3.80 | — |
| 03 ก.ย. 69 | 5.10 | 5.30 | +0.25 | +4.95% | 5.35 | 5.10 | 2,518,300 | 9.99 | 3.87 | — |
| 02 ก.ย. 69 | 4.98 | 5.05 | +0.07 | +1.41% | 5.20 | 4.90 | 1,528,100 | 9.51 | 4.06 | — |
| 01 ก.ย. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.10 | 4.98 | 581,400 | 9.38 | 4.12 | — |
| 31 ส.ค. 69 | 5.00 | 5.05 | 0.00 | 0.00% | 5.10 | 4.96 | 1,196,000 | 9.51 | 4.06 | — |
| 28 ส.ค. 69 | 5.05 | 5.05 | -0.10 | -1.94% | 5.15 | 5.00 | 489,000 | 9.51 | 4.06 | — |
| 27 ส.ค. 69 | 5.10 | 5.15 | +0.10 | +1.98% | 5.15 | 5.05 | 332,300 | 9.70 | 3.98 | — |
| 26 ส.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.15 | 5.05 | 259,000 | 9.51 | 4.06 | — |
| 25 ส.ค. 69 | 5.20 | 5.05 | -0.05 | -0.98% | 5.20 | 5.05 | 421,600 | 9.51 | 4.06 | — |
| 24 ส.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.25 | 5.10 | 967,400 | 9.61 | 4.02 | — |
| 21 ส.ค. 69 | 4.96 | 5.15 | +0.19 | +3.83% | 5.15 | 4.96 | 957,500 | 9.70 | 3.98 | — |
| 20 ส.ค. 69 | 5.00 | 4.96 | +0.02 | +0.40% | 5.05 | 4.96 | 540,400 | 9.34 | 4.13 | — |
| 19 ส.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 5.00 | 4.92 | 791,700 | 9.31 | 4.15 | — |
| 18 ส.ค. 69 | 4.84 | 4.94 | +0.10 | +2.07% | 4.98 | 4.84 | 620,300 | 9.31 | 4.15 | — |
| 17 ส.ค. 69 | 4.80 | 4.84 | -0.08 | -1.63% | 4.88 | 4.64 | 1,685,300 | 9.12 | 4.24 | — |
| 14 ส.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.96 | 4.88 | 529,800 | 10.45 | 4.17 | — |
| 13 ส.ค. 69 | 4.76 | 4.90 | +0.12 | +2.51% | 4.98 | 4.76 | 1,130,400 | 10.40 | 4.18 | — |
| 11 ส.ค. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.82 | 4.74 | 890,600 | 10.15 | 4.29 | — |
| 10 ส.ค. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.78 | 4.74 | 389,600 | 10.11 | 4.31 | — |
| 07 ส.ค. 69 | 4.74 | 4.78 | +0.06 | +1.27% | 4.82 | 4.72 | 702,400 | 10.15 | 4.29 | — |
| 06 ส.ค. 69 | 4.86 | 4.72 | -0.10 | -2.07% | 4.86 | 4.70 | 1,133,800 | 10.02 | 4.34 | — |
| 05 ส.ค. 69 | 4.74 | 4.82 | +0.08 | +1.69% | 4.82 | 4.74 | 681,500 | 10.23 | 4.25 | — |
| 04 ส.ค. 69 | 4.74 | 4.74 | +0.02 | +0.42% | 4.84 | 4.70 | 1,358,200 | 10.06 | 4.32 | — |
| 03 ส.ค. 69 | 4.80 | 4.72 | +0.02 | +0.43% | 4.80 | 4.62 | 981,700 | 10.02 | 4.34 | — |
| 31 ก.ค. 69 | 4.52 | 4.70 | +0.20 | +4.44% | 4.76 | 4.52 | 1,789,200 | 9.98 | 4.36 | — |
| 30 ก.ค. 69 | 4.50 | 4.50 | -0.04 | -0.88% | 4.54 | 4.42 | 1,297,200 | 9.55 | 4.56 | — |
| 27 ก.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.64 | 4.52 | 1,339,400 | 9.64 | 4.52 | — |
| 24 ก.ค. 69 | 4.50 | 4.52 | -0.04 | -0.88% | 4.58 | 4.42 | 1,617,500 | 9.60 | 4.54 | — |
| 23 ก.ค. 69 | 4.36 | 4.56 | +0.26 | +6.05% | 4.70 | 4.32 | 5,191,000 | 9.68 | 4.50 | — |
| 22 ก.ค. 69 | 4.42 | 4.30 | -0.10 | -2.27% | 4.42 | 4.26 | 2,007,700 | 9.13 | 4.77 | — |
| 21 ก.ค. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.42 | 4.28 | 2,578,400 | 9.34 | 4.66 | — |
| 20 ก.ค. 69 | 4.12 | 4.36 | +0.30 | +7.39% | 4.38 | 4.12 | 8,356,100 | 9.26 | 4.70 | — |
| 17 ก.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.04 | 1,658,600 | 8.62 | 5.05 | — |
| 16 ก.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.10 | 4.06 | 1,012,900 | 8.62 | 5.05 | — |
| 15 ก.ค. 69 | 4.14 | 4.08 | -0.04 | -0.97% | 4.16 | 4.06 | 963,100 | 8.66 | 5.02 | — |
| 14 ก.ค. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.16 | 4.10 | 1,097,500 | 8.75 | 4.98 | — |
| 13 ก.ค. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.16 | 4.10 | 1,098,000 | 8.70 | 5.00 | — |
| 10 ก.ค. 69 | 4.12 | 4.12 | -0.04 | -0.96% | 4.16 | 4.10 | 1,474,500 | 8.75 | 4.98 | — |
| 09 ก.ค. 69 | 3.96 | 4.16 | +0.24 | +6.12% | 4.20 | 3.96 | 2,609,800 | 8.83 | 4.93 | — |
| 08 ก.ค. 69 | 3.98 | 3.92 | -0.06 | -1.51% | 4.00 | 3.92 | 1,548,000 | 8.32 | 5.23 | — |
| 07 ก.ค. 69 | 4.08 | 3.98 | -0.10 | -2.45% | 4.08 | 3.98 | 525,000 | 8.45 | 5.15 | — |
| 06 ก.ค. 69 | 4.10 | 4.08 | +0.02 | +0.49% | 4.10 | 4.04 | 269,800 | 8.66 | 5.02 | — |
| 03 ก.ค. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.08 | 4.02 | 557,400 | 8.62 | 5.05 | — |
| 02 ก.ค. 69 | 3.96 | 4.02 | +0.04 | +1.01% | 4.04 | 3.94 | 437,200 | 8.53 | 5.10 | — |
| 01 ก.ค. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 4.00 | 3.94 | 413,700 | 8.45 | 5.15 | — |
| 30 มิ.ย. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 4.00 | 3.96 | 839,200 | 8.41 | 5.18 | — |
| 29 มิ.ย. 69 | 3.92 | 3.96 | +0.08 | +2.06% | 4.00 | 3.92 | 517,100 | 8.41 | 5.18 | — |
| 26 มิ.ย. 69 | 3.94 | 3.88 | -0.06 | -1.52% | 3.96 | 3.88 | 632,100 | 8.24 | 5.28 | — |
| 25 มิ.ย. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 4.02 | 3.92 | 553,800 | 8.36 | 5.20 | — |
| 24 มิ.ย. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.94 | 3.90 | 282,500 | 8.32 | 5.23 | — |
| 23 มิ.ย. 69 | 3.96 | 3.92 | -0.04 | -1.01% | 4.02 | 3.92 | 369,000 | 8.32 | 5.23 | — |
| 22 มิ.ย. 69 | 4.02 | 3.96 | -0.04 | -1.00% | 4.02 | 3.96 | 386,200 | 8.41 | 5.18 | — |
| 19 มิ.ย. 69 | 4.08 | 4.00 | -0.06 | -1.48% | 4.10 | 4.00 | 1,249,000 | 8.49 | 5.13 | — |
| 18 มิ.ย. 69 | 3.90 | 4.06 | +0.18 | +4.64% | 4.14 | 3.90 | 2,942,000 | 8.62 | 5.05 | — |
| 17 มิ.ย. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.92 | 3.84 | 1,173,500 | 8.24 | 5.28 | — |
| 16 มิ.ย. 69 | 3.80 | 3.88 | +0.10 | +2.65% | 3.88 | 3.80 | 790,000 | 8.24 | 5.28 | — |
| 15 มิ.ย. 69 | 3.76 | 3.78 | +0.06 | +1.61% | 3.78 | 3.72 | 280,000 | 8.02 | 5.42 | — |
| 12 มิ.ย. 69 | 3.70 | 3.72 | +0.06 | +1.64% | 3.74 | 3.66 | 410,000 | 7.90 | 5.51 | — |
| 11 มิ.ย. 69 | 3.64 | 3.66 | 0.00 | 0.00% | 3.74 | 3.64 | 510,000 | 7.77 | 5.60 | — |
| 10 มิ.ย. 69 | 3.72 | 3.66 | -0.06 | -1.61% | 3.72 | 3.66 | 370,000 | 7.77 | 5.60 | — |
| 09 มิ.ย. 69 | 3.72 | 3.72 | +0.02 | +0.54% | 3.76 | 3.68 | 470,000 | 7.90 | 5.51 | — |
| 08 มิ.ย. 69 | 3.78 | 3.70 | -0.16 | -4.15% | 3.90 | 3.70 | 1,160,000 | 7.86 | 5.54 | — |
| 05 มิ.ย. 69 | 3.78 | 3.86 | +0.12 | +3.21% | 3.92 | 3.78 | 2,060,000 | 8.19 | 5.31 | — |
| 04 มิ.ย. 69 | 3.62 | 3.74 | +0.08 | +2.19% | 3.80 | 3.62 | 1,020,000 | 7.94 | 5.48 | — |
| 02 มิ.ย. 69 | 3.62 | 3.66 | +0.04 | +1.10% | 3.70 | 3.62 | 390,000 | 7.77 | 5.60 | — |
| 29 พ.ค. 69 | 3.64 | 3.62 | 0.00 | 0.00% | 3.64 | 3.60 | 440,000 | 7.69 | 5.66 | — |
| 28 พ.ค. 69 | 3.68 | 3.62 | -0.04 | -1.09% | 3.68 | 3.62 | 800,000 | 7.69 | 5.66 | — |
| 27 พ.ค. 69 | 3.66 | 3.66 | +0.02 | +0.55% | 3.74 | 3.62 | 1,420,000 | 7.77 | 5.60 | — |
| 26 พ.ค. 69 | 3.68 | 3.64 | -0.02 | -0.55% | 3.68 | 3.64 | 480,000 | 7.73 | 5.63 | — |
| 25 พ.ค. 69 | 3.68 | 3.66 | 0.00 | 0.00% | 3.72 | 3.64 | 870,000 | 7.77 | 5.60 | — |
| 22 พ.ค. 69 | 3.74 | 3.66 | -0.06 | -1.61% | 3.76 | 3.66 | 880,000 | 7.77 | 5.60 | — |
| 21 พ.ค. 69 | 3.60 | 3.72 | +0.12 | +3.33% | 3.72 | 3.60 | 790,000 | 7.90 | 5.51 | — |
| 20 พ.ค. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.64 | 3.50 | 870,000 | 7.64 | 5.69 | — |
| 19 พ.ค. 69 | 3.62 | 3.58 | -0.04 | -1.10% | 3.64 | 3.58 | 450,000 | 7.60 | 5.73 | — |
| 18 พ.ค. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.68 | 3.62 | 470,000 | 7.69 | 5.66 | — |
| 15 พ.ค. 69 | 3.68 | 3.64 | -0.02 | -0.55% | 3.68 | 3.64 | 520,000 | 7.73 | 5.63 | — |
| 14 พ.ค. 69 | 3.76 | 3.66 | -0.10 | -2.66% | 3.80 | 3.66 | 1,375,600 | 7.77 | 5.60 | — |
| 13 พ.ค. 69 | 3.80 | 3.76 | -0.02 | -0.53% | 3.84 | 3.76 | 501,900 | 7.98 | 5.45 | — |
| 12 พ.ค. 69 | 3.86 | 3.78 | -0.06 | -1.56% | 3.88 | 3.78 | 710,500 | 8.02 | 5.42 | — |
| 11 พ.ค. 69 | 3.90 | 3.84 | -0.02 | -0.52% | 3.90 | 3.82 | 625,500 | 8.15 | 5.34 | — |
| 08 พ.ค. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 4.00 | 3.82 | 1,670,800 | 8.19 | 5.31 | — |
| 07 พ.ค. 69 | 3.98 | 3.84 | -0.12 | -3.03% | 3.98 | 3.84 | 2,397,200 | 8.15 | 5.34 | — |
| 06 พ.ค. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.02 | 3.96 | 1,116,200 | 8.79 | 5.18 | — |
| 05 พ.ค. 69 | 3.90 | 3.98 | -0.06 | -1.49% | 4.02 | 3.88 | 796,800 | 8.84 | 5.15 | — |
| 30 เม.ย. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.08 | 4.04 | 391,000 | 8.97 | 5.07 | — |
| 29 เม.ย. 69 | 4.00 | 4.06 | +0.04 | +1.00% | 4.06 | 4.00 | 407,500 | 9.02 | 5.05 | — |
| 28 เม.ย. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 3.88 | 1,115,600 | 8.93 | 5.10 | — |
| 27 เม.ย. 69 | 4.12 | 4.00 | -0.12 | -2.91% | 4.12 | 4.00 | 793,400 | 8.88 | 5.13 | — |
| 24 เม.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.16 | 4.10 | 709,000 | 9.15 | 4.98 | — |
| 23 เม.ย. 69 | 4.20 | 4.14 | -0.04 | -0.96% | 4.34 | 4.12 | 963,700 | 9.19 | 4.95 | — |
| 22 เม.ย. 69 | 4.14 | 4.18 | -0.08 | -1.88% | 4.30 | 4.08 | 980,300 | 9.28 | 4.90 | — |
| 21 เม.ย. 69 | 4.14 | 4.26 | +0.16 | +3.90% | 4.30 | 4.12 | 1,300,100 | 9.46 | 4.81 | — |
| 20 เม.ย. 69 | 4.16 | 4.10 | 0.00 | 0.00% | 4.30 | 4.06 | 1,238,400 | 9.11 | 5.00 | — |
| 17 เม.ย. 69 | 3.80 | 4.10 | +0.30 | +7.89% | 4.16 | 3.76 | 2,217,300 | 9.11 | 5.00 | — |
| 10 เม.ย. 69 | 3.62 | 3.64 | +0.12 | +3.41% | 3.68 | 3.58 | 1,605,800 | 8.08 | 5.63 | — |
| 09 เม.ย. 69 | 3.52 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 306,000 | 7.82 | 5.82 | — |
| 08 เม.ย. 69 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.48 | 312,400 | 7.86 | 5.79 | — |
| 07 เม.ย. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.54 | 3.48 | 421,000 | 7.82 | 5.82 | — |
| 03 เม.ย. 69 | 3.54 | 3.50 | -0.06 | -1.69% | 3.54 | 3.50 | 252,500 | 7.77 | 5.86 | — |
| 02 เม.ย. 69 | 3.52 | 3.56 | +0.06 | +1.71% | 3.58 | 3.52 | 370,200 | 7.91 | 5.76 | — |
| 01 เม.ย. 69 | 3.58 | 3.50 | -0.08 | -2.23% | 3.58 | 3.46 | 502,400 | 7.77 | 5.86 | — |
| 31 มี.ค. 69 | 3.50 | 3.58 | +0.08 | +2.29% | 3.58 | 3.48 | 494,400 | 7.95 | 5.73 | — |
| 30 มี.ค. 69 | 3.42 | 3.50 | +0.04 | +1.16% | 3.50 | 3.42 | 252,100 | 7.77 | 5.86 | — |
| 27 มี.ค. 69 | 3.46 | 3.46 | +0.04 | +1.17% | 3.46 | 3.42 | 233,800 | 7.68 | 5.92 | — |
| 26 มี.ค. 69 | 3.40 | 3.42 | +0.02 | +0.59% | 3.46 | 3.38 | 301,100 | 7.60 | 5.99 | — |
| 25 มี.ค. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.46 | 3.40 | 420,100 | 7.55 | 6.03 | — |
| 24 มี.ค. 69 | 3.46 | 3.42 | 0.00 | 0.00% | 3.46 | 3.38 | 556,200 | 7.60 | 5.99 | — |
| 23 มี.ค. 69 | 3.48 | 3.42 | -0.06 | -1.72% | 3.48 | 3.42 | 381,600 | 7.60 | 5.99 | — |
| 20 มี.ค. 69 | 3.44 | 3.48 | +0.08 | +2.35% | 3.50 | 3.40 | 922,500 | 7.73 | 5.89 | — |
| 19 มี.ค. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 409,600 | 7.55 | 6.03 | — |
| 18 มี.ค. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.44 | 3.38 | 195,900 | 7.55 | 6.03 | — |
| 17 มี.ค. 69 | 3.44 | 3.38 | -0.02 | -0.59% | 3.46 | 3.38 | 297,200 | 7.51 | 6.07 | — |
| 16 มี.ค. 69 | 3.32 | 3.40 | +0.08 | +2.41% | 3.44 | 3.30 | 629,800 | 7.37 | 6.17 | — |
| 13 มี.ค. 69 | 3.28 | 3.32 | +0.04 | +1.22% | 3.36 | 3.28 | 317,500 | 7.37 | 6.17 | — |
| 12 มี.ค. 69 | 3.24 | 3.28 | +0.06 | +1.86% | 3.32 | 3.22 | 376,900 | 7.28 | 6.25 | — |
| 11 มี.ค. 69 | 3.20 | 3.22 | 0.00 | 0.00% | 3.26 | 3.20 | 753,300 | 7.15 | 6.37 | — |
| 10 มี.ค. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.28 | 3.22 | 1,172,200 | 7.15 | 6.37 | — |
| 09 มี.ค. 69 | 3.24 | 3.24 | -0.02 | -0.61% | 3.24 | 3.18 | 707,300 | 7.20 | 6.33 | — |
| 06 มี.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.28 | 3.24 | 701,100 | 7.24 | 6.29 | — |
| 05 มี.ค. 69 | 3.30 | 3.26 | +0.08 | +2.52% | 3.30 | 3.24 | 212,400 | 7.24 | 6.29 | — |
| 04 มี.ค. 69 | 3.26 | 3.18 | -0.12 | -3.64% | 3.26 | 3.12 | 1,033,800 | 7.06 | 6.45 | — |
| 02 มี.ค. 69 | 3.32 | 3.30 | -0.08 | -2.37% | 3.38 | 3.30 | 888,700 | 7.33 | 6.21 | — |
| 27 ก.พ. 69 | 3.46 | 3.38 | -0.02 | -0.59% | 3.50 | 3.32 | 1,185,600 | 7.51 | 6.07 | — |
| 26 ก.พ. 69 | 3.34 | 3.40 | +0.06 | +1.80% | 3.50 | 3.34 | 1,288,600 | 6.53 | 6.01 | — |
| 25 ก.พ. 69 | 3.28 | 3.34 | +0.06 | +1.83% | 3.36 | 3.28 | 660,800 | 6.42 | 6.12 | — |
| 24 ก.พ. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.30 | 3.24 | 12,746,800 | 6.30 | 6.23 | — |
| 23 ก.พ. 69 | 3.30 | 3.28 | -0.04 | -1.20% | 3.32 | 3.28 | 534,800 | 6.30 | 6.23 | — |
| 20 ก.พ. 69 | 3.38 | 3.32 | -0.04 | -1.19% | 3.38 | 3.30 | 551,700 | 6.38 | 6.16 | — |
| 19 ก.พ. 69 | 3.30 | 3.36 | +0.06 | +1.82% | 3.36 | 3.30 | 987,400 | 6.45 | 6.09 | — |
| 18 ก.พ. 69 | 3.28 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 1,574,800 | 6.34 | 6.20 | — |
| 17 ก.พ. 69 | 3.28 | 3.30 | +0.06 | +1.85% | 3.30 | 3.24 | 627,600 | 6.34 | 6.20 | — |
| 16 ก.พ. 69 | 3.24 | 3.24 | +0.02 | +0.62% | 3.28 | 3.22 | 1,452,300 | 6.22 | 6.31 | — |
| 13 ก.พ. 69 | 3.22 | 3.22 | +0.04 | +1.26% | 3.24 | 3.16 | 887,300 | 6.19 | 6.35 | — |
| 12 ก.พ. 69 | 3.14 | 3.18 | +0.04 | +1.27% | 3.22 | 3.12 | 5,079,800 | 6.11 | 6.43 | — |
| 11 ก.พ. 69 | 3.10 | 3.14 | +0.06 | +1.95% | 3.14 | 3.08 | 1,337,900 | 6.03 | 6.51 | — |
| 10 ก.พ. 69 | 3.12 | 3.08 | -0.06 | -1.91% | 3.14 | 3.08 | 972,800 | 5.92 | 6.64 | — |
| 09 ก.พ. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.14 | 3.08 | 1,058,400 | 6.03 | 6.51 | — |
| 06 ก.พ. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.06 | 272,500 | 5.96 | 6.60 | — |
| 05 ก.พ. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.06 | 408,700 | 5.96 | 6.60 | — |
| 04 ก.พ. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.10 | 3.08 | 109,700 | 5.96 | 6.60 | — |
| 03 ก.พ. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.10 | 3.06 | 16,643,500 | 5.92 | 6.64 | — |
| 02 ก.พ. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.12 | 3.06 | 358,900 | 5.96 | 6.60 | — |
| 30 ม.ค. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.12 | 3.08 | 610,400 | 5.96 | 6.60 | — |
| 29 ม.ค. 69 | 3.12 | 3.10 | -0.04 | -1.27% | 3.16 | 3.10 | 437,500 | 5.96 | 6.60 | — |
| 28 ม.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.20 | 3.12 | 223,400 | 6.03 | 6.51 | — |
| 27 ม.ค. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.14 | 3.12 | 227,100 | 6.03 | 6.51 | — |
| 26 ม.ค. 69 | 3.16 | 3.12 | -0.06 | -1.89% | 3.18 | 3.12 | 723,200 | 5.99 | 6.55 | — |
| 23 ม.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.16 | 1,095,000 | 6.11 | 6.43 | — |
| 22 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 389,200 | 6.15 | 6.39 | — |
| 21 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 179,800 | 6.15 | 6.39 | — |
| 20 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 14,631,500 | 6.15 | 6.39 | — |
| 19 ม.ค. 69 | 3.16 | 3.20 | +0.06 | +1.91% | 3.20 | 3.16 | 195,000 | 6.15 | 6.39 | — |
| 16 ม.ค. 69 | 3.16 | 3.14 | -0.04 | -1.26% | 3.18 | 3.14 | 231,900 | 6.03 | 6.51 | — |
| 15 ม.ค. 69 | 3.16 | 3.18 | 0.00 | 0.00% | 3.18 | 3.14 | 491,500 | 6.11 | 6.43 | — |
| 14 ม.ค. 69 | 3.18 | 3.18 | -0.02 | -0.63% | 3.20 | 3.16 | 196,100 | 6.11 | 6.43 | — |
| 13 ม.ค. 69 | 3.18 | 3.20 | 0.00 | 0.00% | 3.20 | 3.16 | 141,300 | 6.15 | 6.39 | — |
| 12 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 150,600 | 6.15 | 6.39 | — |
| 09 ม.ค. 69 | 3.20 | 3.20 | -0.02 | -0.62% | 3.20 | 3.18 | 293,500 | 6.15 | 6.39 | — |
| 08 ม.ค. 69 | 3.20 | 3.22 | +0.02 | +0.63% | 3.22 | 3.18 | 165,600 | 6.19 | 6.35 | — |
| 07 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 251,200 | 6.15 | 6.39 | — |
| 06 ม.ค. 69 | 3.20 | 3.20 | -0.02 | -0.62% | 3.20 | 3.18 | 197,700 | 6.15 | 6.39 | — |
| 05 ม.ค. 69 | 3.22 | 3.22 | -0.02 | -0.62% | 3.22 | 3.20 | 158,200 | 6.19 | 6.35 | — |
| 30 ธ.ค. 68 | 3.22 | 3.24 | +0.04 | +1.25% | 3.24 | 3.22 | 269,300 | 6.22 | 6.31 | — |
| 29 ธ.ค. 68 | 3.20 | 3.20 | -0.02 | -0.62% | 3.22 | 3.20 | 117,400 | 6.15 | 6.39 | — |