บริษัท ศรีตรังแอโกรอินดัสทรี จำกัด (มหาชน)
SET · ธุรกิจการเกษตร
21.80
+0.40 (+1.87%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.50
/
สูงสุด
23.50
11.50
23.50
ราคาปัจจุบัน 21.80 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 30 ก.ย. 69 | 21.70 | 21.80 | +0.40 | +1.87% | 22.10 | 21.30 | 24,835,600 | 89.81 | 2.29 | — |
| 29 ก.ย. 69 | 21.20 | 21.40 | +0.20 | +0.94% | 21.60 | 20.70 | 12,376,700 | 88.17 | 2.34 | — |
| 28 ก.ย. 69 | 21.50 | 21.20 | -0.40 | -1.85% | 21.60 | 21.10 | 7,405,800 | 87.34 | 2.36 | — |
| 25 ก.ย. 69 | 22.00 | 21.60 | -0.20 | -0.92% | 22.10 | 21.50 | 9,199,700 | 88.99 | 2.31 | — |
| 24 ก.ย. 69 | 22.50 | 21.80 | -0.20 | -0.91% | 22.50 | 21.80 | 11,443,300 | 89.81 | 2.29 | — |
| 23 ก.ย. 69 | 21.30 | 22.00 | +0.80 | +3.77% | 22.20 | 21.20 | 20,255,000 | 90.64 | 2.27 | — |
| 22 ก.ย. 69 | 21.40 | 21.20 | -0.10 | -0.47% | 21.50 | 21.10 | 5,957,000 | 87.34 | 2.36 | — |
| 21 ก.ย. 69 | 21.40 | 21.30 | -0.20 | -0.93% | 21.60 | 20.90 | 10,721,800 | 87.75 | 2.35 | — |
| 18 ก.ย. 69 | 21.40 | 21.50 | 0.00 | 0.00% | 21.60 | 21.20 | 6,649,000 | 88.58 | 2.33 | — |
| 17 ก.ย. 69 | 20.60 | 21.50 | +1.10 | +5.39% | 21.60 | 20.60 | 17,929,200 | 88.58 | 2.33 | — |
| 16 ก.ย. 69 | 21.00 | 20.40 | -0.60 | -2.86% | 21.10 | 20.30 | 9,960,900 | 84.05 | 2.45 | — |
| 15 ก.ย. 69 | 20.80 | 21.00 | +0.10 | +0.48% | 21.10 | 20.70 | 12,435,600 | 86.52 | 2.38 | — |
| 14 ก.ย. 69 | 21.50 | 20.90 | -0.80 | -3.69% | 21.50 | 20.60 | 17,161,500 | 86.11 | 2.39 | — |
| 11 ก.ย. 69 | 22.40 | 21.70 | -0.50 | -2.25% | 22.40 | 21.60 | 13,323,700 | 89.40 | 2.30 | — |
| 10 ก.ย. 69 | 22.70 | 22.20 | -0.30 | -1.33% | 22.70 | 22.20 | 9,168,100 | 91.46 | 2.25 | — |
| 09 ก.ย. 69 | 22.80 | 22.50 | -0.40 | -1.75% | 23.50 | 22.30 | 25,162,000 | 92.70 | 2.22 | — |
| 08 ก.ย. 69 | 22.80 | 22.90 | +0.40 | +1.78% | 23.20 | 22.50 | 21,555,100 | 94.35 | 2.18 | — |
| 07 ก.ย. 69 | 22.80 | 22.50 | 0.00 | 0.00% | 22.80 | 22.30 | 17,867,000 | 92.70 | 2.22 | — |
| 04 ก.ย. 69 | 22.30 | 22.50 | +0.20 | +0.90% | 22.60 | 21.80 | 15,774,100 | 92.70 | 2.22 | — |
| 03 ก.ย. 69 | 22.70 | 22.30 | -0.20 | -0.89% | 22.80 | 22.30 | 12,468,700 | 91.87 | 2.24 | — |
| 02 ก.ย. 69 | 22.70 | 22.50 | -0.30 | -1.32% | 22.90 | 22.10 | 18,541,500 | 92.70 | 2.22 | — |
| 01 ก.ย. 69 | 23.10 | 22.80 | -0.10 | -0.44% | 23.40 | 22.40 | 29,005,300 | 93.93 | 2.19 | — |
| 31 ส.ค. 69 | 21.20 | 22.90 | +1.50 | +7.01% | 23.10 | 21.20 | 38,091,900 | 94.35 | 2.18 | — |
| 28 ส.ค. 69 | 21.30 | 21.40 | +0.10 | +0.47% | 22.00 | 21.10 | 23,072,200 | 88.17 | 2.34 | — |
| 27 ส.ค. 69 | 19.60 | 21.30 | +1.20 | +5.97% | 21.50 | 19.60 | 39,778,700 | 87.75 | 2.35 | — |
| 26 ส.ค. 69 | 19.80 | 20.10 | +0.40 | +2.03% | 20.10 | 19.40 | 22,965,600 | 82.81 | 2.49 | — |
| 25 ส.ค. 69 | 20.90 | 19.70 | -1.20 | -5.74% | 20.90 | 19.70 | 30,868,800 | 81.16 | 2.54 | — |
| 24 ส.ค. 69 | 20.90 | 20.90 | 0.00 | 0.00% | 20.90 | 20.30 | 21,041,400 | 86.11 | 2.39 | — |
| 21 ส.ค. 69 | 20.60 | 20.90 | +0.30 | +1.46% | 21.00 | 20.30 | 20,117,500 | 86.11 | 2.39 | — |
| 20 ส.ค. 69 | 19.90 | 20.60 | +0.70 | +3.52% | 20.70 | 19.90 | 39,353,000 | 84.87 | 2.43 | — |
| 19 ส.ค. 69 | 18.90 | 19.90 | +1.30 | +6.99% | 20.00 | 18.90 | 47,257,300 | 81.99 | 2.51 | — |
| 18 ส.ค. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 19.00 | 18.50 | 13,003,900 | 76.63 | 2.69 | — |
| 17 ส.ค. 69 | 18.80 | 18.50 | -0.10 | -0.54% | 18.90 | 18.00 | 18,445,000 | 76.22 | 2.70 | — |
| 14 ส.ค. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.70 | 18.30 | 6,764,600 | — | 2.69 | — |
| 13 ส.ค. 69 | 17.70 | 18.50 | +0.80 | +4.52% | 18.60 | 17.60 | 10,687,200 | — | 2.70 | — |
| 11 ส.ค. 69 | 18.30 | 17.70 | -0.60 | -3.28% | 18.40 | 17.60 | 9,733,700 | — | 2.82 | — |
| 10 ส.ค. 69 | 18.40 | 18.30 | 0.00 | 0.00% | 18.50 | 18.30 | 4,770,700 | — | 2.73 | — |
| 07 ส.ค. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.40 | 18.30 | 1,828,400 | — | 2.73 | — |
| 06 ส.ค. 69 | 18.50 | 18.30 | -0.10 | -0.54% | 18.50 | 18.30 | 3,788,000 | — | 2.73 | — |
| 05 ส.ค. 69 | 18.50 | 18.40 | -0.20 | -1.08% | 18.70 | 18.40 | 4,284,800 | — | 2.72 | — |
| 04 ส.ค. 69 | 18.90 | 18.60 | -0.30 | -1.59% | 19.00 | 18.60 | 4,884,500 | — | 2.69 | — |
| 03 ส.ค. 69 | 18.40 | 18.90 | +0.30 | +1.61% | 18.90 | 18.30 | 10,384,300 | — | 2.65 | — |
| 31 ก.ค. 69 | 18.50 | 18.60 | +0.20 | +1.09% | 18.80 | 18.30 | 7,626,200 | — | 2.69 | — |
| 30 ก.ค. 69 | 18.80 | 18.40 | -0.30 | -1.60% | 18.80 | 18.10 | 7,044,100 | — | 2.72 | — |
| 27 ก.ค. 69 | 18.80 | 18.70 | 0.00 | 0.00% | 19.00 | 18.50 | 9,498,600 | — | 2.67 | — |
| 24 ก.ค. 69 | 19.30 | 18.70 | -0.70 | -3.61% | 19.70 | 18.70 | 18,524,700 | — | 2.67 | — |
| 23 ก.ค. 69 | 19.50 | 19.40 | +0.10 | +0.52% | 19.70 | 19.10 | 24,169,600 | — | 2.58 | — |
| 22 ก.ค. 69 | 18.70 | 19.30 | +0.70 | +3.76% | 19.30 | 18.30 | 24,438,700 | — | 2.59 | — |
| 21 ก.ค. 69 | 18.60 | 18.60 | -0.10 | -0.53% | 18.80 | 18.40 | 7,385,900 | — | 2.69 | — |
| 20 ก.ค. 69 | 18.90 | 18.70 | 0.00 | 0.00% | 19.10 | 18.60 | 10,231,500 | — | 2.67 | — |
| 17 ก.ค. 69 | 18.90 | 18.70 | -0.30 | -1.58% | 18.90 | 18.60 | 10,567,600 | — | 2.67 | — |
| 16 ก.ค. 69 | 18.90 | 19.00 | +0.20 | +1.06% | 19.30 | 18.80 | 9,371,700 | — | 2.63 | — |
| 15 ก.ค. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.20 | 18.70 | 9,873,700 | — | 2.66 | — |
| 14 ก.ค. 69 | 18.40 | 18.80 | +0.50 | +2.73% | 19.00 | 18.40 | 13,776,100 | — | 2.66 | — |
| 13 ก.ค. 69 | 18.10 | 18.30 | +0.40 | +2.23% | 18.40 | 17.90 | 8,813,700 | — | 2.73 | — |
| 10 ก.ค. 69 | 17.90 | 17.90 | -0.10 | -0.56% | 18.10 | 17.80 | 4,690,500 | — | 2.79 | — |
| 09 ก.ค. 69 | 17.90 | 18.00 | +0.40 | +2.27% | 18.30 | 17.80 | 12,252,300 | — | 2.78 | — |
| 08 ก.ค. 69 | 17.90 | 17.60 | -0.20 | -1.12% | 18.10 | 17.50 | 8,271,800 | — | 2.84 | — |
| 07 ก.ค. 69 | 17.70 | 17.80 | +0.20 | +1.14% | 17.90 | 17.40 | 10,778,400 | — | 2.81 | — |
| 06 ก.ค. 69 | 17.10 | 17.60 | +0.70 | +4.14% | 17.70 | 16.90 | 14,593,900 | — | 2.84 | — |
| 03 ก.ค. 69 | 16.80 | 16.90 | +0.20 | +1.20% | 17.10 | 16.80 | 5,377,100 | — | 2.96 | — |
| 02 ก.ค. 69 | 16.90 | 16.70 | -0.20 | -1.18% | 16.90 | 16.70 | 3,201,600 | — | 2.99 | — |
| 01 ก.ค. 69 | 16.90 | 16.90 | 0.00 | 0.00% | 17.10 | 16.80 | 2,733,200 | — | 2.96 | — |
| 30 มิ.ย. 69 | 16.70 | 16.90 | +0.10 | +0.60% | 17.10 | 16.70 | 5,457,000 | — | 2.96 | — |
| 29 มิ.ย. 69 | 16.60 | 16.80 | +0.10 | +0.60% | 17.00 | 16.60 | 4,255,100 | — | 2.98 | — |
| 26 มิ.ย. 69 | 16.60 | 16.70 | +0.10 | +0.60% | 16.90 | 16.50 | 5,144,300 | — | 2.99 | — |
| 25 มิ.ย. 69 | 17.50 | 16.60 | -1.20 | -6.74% | 17.60 | 16.50 | 16,674,400 | — | 3.01 | — |
| 24 มิ.ย. 69 | 17.60 | 17.80 | +0.30 | +1.71% | 18.10 | 17.60 | 6,617,700 | — | 2.81 | — |
| 23 มิ.ย. 69 | 18.00 | 17.50 | -0.40 | -2.23% | 18.00 | 17.40 | 4,341,500 | — | 2.86 | — |
| 22 มิ.ย. 69 | 17.80 | 17.90 | +0.20 | +1.13% | 18.20 | 17.50 | 10,048,200 | — | 2.79 | — |
| 19 มิ.ย. 69 | 18.30 | 17.70 | -0.60 | -3.28% | 18.40 | 17.40 | 11,504,000 | — | 2.82 | — |
| 18 มิ.ย. 69 | 18.90 | 18.30 | -0.60 | -3.17% | 18.90 | 18.30 | 5,250,400 | — | 2.73 | — |
| 17 มิ.ย. 69 | 19.10 | 18.90 | 0.00 | 0.00% | 19.10 | 18.80 | 3,057,200 | — | 2.65 | — |
| 16 มิ.ย. 69 | 18.70 | 18.90 | +0.30 | +1.61% | 19.00 | 18.70 | 6,280,000 | — | 2.65 | — |
| 15 มิ.ย. 69 | 18.80 | 18.60 | -0.50 | -2.62% | 18.90 | 18.50 | 6,030,000 | — | 2.69 | — |
| 12 มิ.ย. 69 | 19.20 | 19.10 | 0.00 | 0.00% | 19.30 | 18.90 | 4,030,000 | — | 2.62 | — |
| 11 มิ.ย. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 1,250,000 | — | 2.62 | — |
| 10 มิ.ย. 69 | 19.20 | 19.00 | -0.30 | -1.55% | 19.30 | 18.90 | 3,160,000 | — | 2.63 | — |
| 09 มิ.ย. 69 | 18.80 | 19.30 | +0.60 | +3.21% | 19.40 | 18.70 | 6,260,000 | — | 2.59 | — |
| 08 มิ.ย. 69 | 19.00 | 18.70 | -0.60 | -3.11% | 19.20 | 18.70 | 7,270,000 | — | 2.67 | — |
| 05 มิ.ย. 69 | 19.80 | 19.30 | -0.40 | -2.03% | 19.90 | 19.10 | 7,990,000 | — | 2.59 | — |
| 04 มิ.ย. 69 | 19.80 | 19.70 | 0.00 | 0.00% | 20.00 | 19.50 | 10,220,000 | — | 2.54 | — |
| 02 มิ.ย. 69 | 19.50 | 19.70 | +0.50 | +2.60% | 20.00 | 19.50 | 15,040,000 | — | 2.54 | — |
| 29 พ.ค. 69 | 19.50 | 19.20 | -0.10 | -0.52% | 19.60 | 19.00 | 12,480,000 | — | 2.60 | — |
| 28 พ.ค. 69 | 19.00 | 19.30 | +0.60 | +3.21% | 19.50 | 18.80 | 14,360,000 | — | 2.59 | — |
| 27 พ.ค. 69 | 19.00 | 18.70 | -0.10 | -0.53% | 19.30 | 18.70 | 8,120,000 | — | 2.67 | — |
| 26 พ.ค. 69 | 18.70 | 18.80 | +0.10 | +0.53% | 19.00 | 18.50 | 6,140,000 | — | 2.66 | — |
| 25 พ.ค. 69 | 19.00 | 18.70 | -0.20 | -1.06% | 19.30 | 18.50 | 10,210,000 | — | 2.67 | — |
| 22 พ.ค. 69 | 19.10 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 7,000,000 | — | 2.65 | — |
| 21 พ.ค. 69 | 18.90 | 19.00 | +0.30 | +1.60% | 19.10 | 18.80 | 6,410,000 | — | 2.63 | — |
| 20 พ.ค. 69 | 18.90 | 18.70 | -0.30 | -1.58% | 19.10 | 18.60 | 8,400,000 | — | 2.67 | — |
| 19 พ.ค. 69 | 19.70 | 19.00 | -0.70 | -3.55% | 19.90 | 18.80 | 16,240,000 | — | 2.63 | — |
| 18 พ.ค. 69 | 19.80 | 19.70 | 0.00 | 0.00% | 20.50 | 19.60 | 18,600,000 | — | 2.54 | — |
| 15 พ.ค. 69 | 19.90 | 19.70 | -0.30 | -1.50% | 20.00 | 19.60 | 7,790,000 | — | 2.54 | — |
| 14 พ.ค. 69 | 19.90 | 20.00 | +0.20 | +1.01% | 20.20 | 19.70 | 6,513,800 | — | 2.50 | — |
| 13 พ.ค. 69 | 19.60 | 19.80 | +0.20 | +1.02% | 20.20 | 19.50 | 14,187,900 | — | 2.53 | — |
| 12 พ.ค. 69 | 19.80 | 19.60 | -0.10 | -0.51% | 20.10 | 19.50 | 13,052,400 | — | 2.55 | — |
| 11 พ.ค. 69 | 19.00 | 19.70 | +0.80 | +4.23% | 19.90 | 18.70 | 23,596,100 | — | 2.54 | — |
| 08 พ.ค. 69 | 18.30 | 18.90 | +0.60 | +3.28% | 19.10 | 18.30 | 10,975,200 | — | 2.65 | — |
| 07 พ.ค. 69 | 18.80 | 18.30 | -0.60 | -3.17% | 18.90 | 18.10 | 10,441,200 | — | 2.73 | — |
| 06 พ.ค. 69 | 18.50 | 18.90 | +0.60 | +3.28% | 19.30 | 18.20 | 19,042,000 | — | 2.65 | — |
| 05 พ.ค. 69 | 18.10 | 18.30 | +0.50 | +2.81% | 18.60 | 18.10 | 12,828,300 | — | 2.73 | — |
| 30 เม.ย. 69 | 18.10 | 17.80 | -0.20 | -1.11% | 18.70 | 17.70 | 17,067,300 | — | 2.81 | — |
| 29 เม.ย. 69 | 17.90 | 18.00 | 0.00 | 0.00% | 18.10 | 17.60 | 12,842,900 | — | 2.78 | — |
| 28 เม.ย. 69 | 16.60 | 18.00 | +1.60 | +9.76% | 18.10 | 16.50 | 24,960,400 | — | 2.78 | — |
| 27 เม.ย. 69 | 16.60 | 16.40 | -0.20 | -1.20% | 16.60 | 16.30 | 3,241,800 | — | 3.05 | — |
| 24 เม.ย. 69 | 16.80 | 16.60 | -0.30 | -1.78% | 17.00 | 16.30 | 4,908,600 | — | 3.01 | — |
| 23 เม.ย. 69 | 17.00 | 16.90 | 0.00 | 0.00% | 17.30 | 16.70 | 8,959,800 | — | 2.96 | — |
| 22 เม.ย. 69 | 16.30 | 16.90 | +0.60 | +3.68% | 17.00 | 16.00 | 11,886,500 | — | 2.96 | — |
| 21 เม.ย. 69 | 16.20 | 16.30 | -0.30 | -1.81% | 16.40 | 16.10 | 9,879,500 | — | 3.07 | — |
| 20 เม.ย. 69 | 16.70 | 16.60 | -0.10 | -0.60% | 16.70 | 16.00 | 8,351,100 | — | 3.01 | — |
| 17 เม.ย. 69 | 16.90 | 16.70 | -0.30 | -1.76% | 17.00 | 16.70 | 3,358,300 | — | 2.99 | — |
| 10 เม.ย. 69 | 17.10 | 17.30 | +0.20 | +1.17% | 17.30 | 16.70 | 5,862,500 | — | 2.89 | — |
| 09 เม.ย. 69 | 17.50 | 17.10 | -0.40 | -2.29% | 17.70 | 17.10 | 6,531,200 | — | 2.92 | — |
| 08 เม.ย. 69 | 17.40 | 17.50 | -0.20 | -1.13% | 17.80 | 17.40 | 5,301,900 | — | 2.86 | — |
| 07 เม.ย. 69 | 17.60 | 17.70 | +0.10 | +0.57% | 18.00 | 17.40 | 7,281,500 | — | 2.82 | — |
| 03 เม.ย. 69 | 17.70 | 17.60 | -0.10 | -0.56% | 17.90 | 17.40 | 4,280,300 | — | 2.84 | — |
| 02 เม.ย. 69 | 17.90 | 17.70 | 0.00 | 0.00% | 17.90 | 17.50 | 10,902,500 | — | 2.82 | — |
| 01 เม.ย. 69 | 17.80 | 17.70 | -0.10 | -0.56% | 17.80 | 16.90 | 19,668,600 | — | 2.82 | — |
| 31 มี.ค. 69 | 18.00 | 17.80 | 0.00 | 0.00% | 18.20 | 17.50 | 11,763,100 | — | 2.81 | — |
| 30 มี.ค. 69 | 17.90 | 17.80 | +0.10 | +0.56% | 18.20 | 17.80 | 10,047,100 | — | 2.81 | — |
| 27 มี.ค. 69 | 17.00 | 17.70 | +0.90 | +5.36% | 18.00 | 17.00 | 25,555,600 | — | 2.82 | — |
| 26 มี.ค. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.30 | 16.80 | 12,293,000 | — | 2.98 | — |
| 25 มี.ค. 69 | 16.60 | 17.00 | +0.10 | +0.59% | 17.00 | 16.60 | 12,150,700 | — | 2.94 | — |
| 24 มี.ค. 69 | 17.70 | 16.90 | -0.70 | -3.98% | 18.50 | 16.90 | 28,018,200 | — | 2.96 | — |
| 23 มี.ค. 69 | 16.30 | 17.60 | +1.00 | +6.02% | 17.90 | 16.30 | 26,864,400 | — | 2.84 | — |
| 20 มี.ค. 69 | 16.00 | 16.60 | +0.60 | +3.75% | 16.90 | 15.90 | 29,064,200 | — | 3.01 | — |
| 19 มี.ค. 69 | 16.40 | 16.00 | -0.60 | -3.61% | 16.50 | 15.90 | 14,377,800 | — | 3.13 | — |
| 18 มี.ค. 69 | 16.00 | 16.60 | +0.60 | +3.75% | 16.60 | 15.70 | 17,585,000 | — | 3.01 | — |
| 17 มี.ค. 69 | 16.30 | 16.00 | -0.10 | -0.62% | 16.30 | 15.70 | 12,806,300 | — | 3.13 | — |
| 16 มี.ค. 69 | 15.70 | 16.10 | +0.60 | +3.87% | 16.30 | 15.60 | 20,282,500 | — | 3.23 | — |
| 13 มี.ค. 69 | 15.80 | 15.50 | -0.20 | -1.27% | 16.00 | 15.40 | 12,283,400 | — | 3.23 | — |
| 12 มี.ค. 69 | 15.50 | 15.70 | +0.20 | +1.29% | 16.20 | 15.50 | 23,960,800 | — | 3.18 | — |
| 11 มี.ค. 69 | 15.50 | 15.50 | 0.00 | 0.00% | 15.70 | 15.30 | 8,669,500 | — | 3.23 | — |
| 10 มี.ค. 69 | 15.00 | 15.50 | +0.10 | +0.65% | 16.10 | 15.00 | 31,457,900 | — | 3.23 | — |
| 09 มี.ค. 69 | 14.70 | 15.40 | +0.20 | +1.32% | 15.80 | 14.60 | 48,438,400 | — | 3.25 | — |
| 06 มี.ค. 69 | 13.00 | 15.20 | +2.10 | +16.03% | 15.20 | 13.00 | 37,081,600 | — | 3.29 | — |
| 05 มี.ค. 69 | 12.80 | 13.10 | +0.70 | +5.65% | 13.10 | 12.50 | 10,807,600 | — | 3.82 | — |
| 04 มี.ค. 69 | 12.90 | 12.40 | -1.30 | -9.49% | 13.10 | 12.00 | 20,198,800 | — | 4.03 | — |
| 02 มี.ค. 69 | 14.10 | 13.70 | -1.00 | -6.80% | 14.40 | 13.70 | 11,054,800 | — | 3.65 | — |
| 27 ก.พ. 69 | 14.80 | 14.70 | -0.20 | -1.34% | 14.90 | 14.60 | 6,196,200 | — | 3.40 | — |
| 26 ก.พ. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.50 | 8,387,200 | — | 3.36 | — |
| 25 ก.พ. 69 | 14.80 | 15.00 | +0.50 | +3.45% | 15.30 | 14.70 | 27,101,400 | — | 3.33 | — |
| 24 ก.พ. 69 | 14.30 | 14.50 | +0.50 | +3.57% | 14.70 | 14.20 | 21,231,800 | — | 3.45 | — |
| 23 ก.พ. 69 | 14.20 | 14.00 | +0.10 | +0.72% | 14.30 | 13.60 | 22,440,400 | — | 3.57 | — |
| 20 ก.พ. 69 | 14.60 | 13.90 | -1.30 | -8.55% | 14.80 | 13.80 | 28,839,400 | — | 3.60 | — |
| 19 ก.พ. 69 | 15.00 | 15.20 | +0.30 | +2.01% | 15.50 | 14.90 | 12,999,400 | — | 6.58 | — |
| 18 ก.พ. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.60 | 10,766,100 | — | 6.71 | — |
| 17 ก.พ. 69 | 15.00 | 14.90 | +0.40 | +2.76% | 15.20 | 14.80 | 20,339,700 | — | 6.71 | — |
| 16 ก.พ. 69 | 13.70 | 14.50 | +1.10 | +8.21% | 14.70 | 13.70 | 24,342,800 | — | 6.90 | — |
| 13 ก.พ. 69 | 13.30 | 13.40 | 0.00 | 0.00% | 13.80 | 13.30 | 12,411,400 | — | 7.46 | — |
| 12 ก.พ. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.50 | 13.20 | 9,211,600 | — | 7.46 | — |
| 11 ก.พ. 69 | 13.20 | 13.30 | +0.20 | +1.53% | 13.80 | 13.00 | 11,879,900 | — | 7.52 | — |
| 10 ก.พ. 69 | 13.30 | 13.10 | -0.20 | -1.50% | 13.40 | 13.00 | 8,427,600 | — | 7.63 | — |
| 09 ก.พ. 69 | 13.20 | 13.30 | +0.30 | +2.31% | 13.50 | 13.10 | 8,393,900 | — | 7.52 | — |
| 06 ก.พ. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 13.00 | 1,441,100 | — | 7.69 | — |
| 05 ก.พ. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.40 | 12.90 | 5,681,100 | — | 7.63 | — |
| 04 ก.พ. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 12.90 | 3,800,400 | — | 7.69 | — |
| 03 ก.พ. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.30 | 12.90 | 3,354,900 | — | 7.63 | — |
| 02 ก.พ. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.60 | 4,889,300 | — | 7.69 | — |
| 30 ม.ค. 69 | 13.00 | 12.80 | -0.40 | -3.03% | 13.10 | 12.60 | 4,916,600 | — | 7.81 | — |
| 29 ม.ค. 69 | 13.30 | 13.20 | 0.00 | 0.00% | 13.30 | 13.00 | 4,773,600 | — | 7.58 | — |
| 28 ม.ค. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.30 | 13.00 | 4,134,600 | — | 7.58 | — |
| 27 ม.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 13.00 | 2,903,500 | — | 7.69 | — |
| 26 ม.ค. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.40 | 12.80 | 7,041,500 | — | 7.69 | — |
| 23 ม.ค. 69 | 13.20 | 12.80 | -0.40 | -3.03% | 13.30 | 12.70 | 3,874,200 | — | 7.81 | — |
| 22 ม.ค. 69 | 13.20 | 13.20 | -0.10 | -0.75% | 13.50 | 13.00 | 10,550,300 | — | 7.58 | — |
| 21 ม.ค. 69 | 13.10 | 13.30 | +0.10 | +0.76% | 13.30 | 12.90 | 6,429,800 | — | 7.52 | — |
| 20 ม.ค. 69 | 12.60 | 13.20 | +0.60 | +4.76% | 13.30 | 12.60 | 10,724,900 | — | 7.58 | — |
| 19 ม.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.30 | 2,911,600 | — | 7.94 | — |
| 16 ม.ค. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 2,617,300 | — | 8.00 | — |
| 15 ม.ค. 69 | 12.30 | 12.60 | +0.30 | +2.44% | 12.60 | 12.10 | 3,185,300 | — | 7.94 | — |
| 14 ม.ค. 69 | 12.10 | 12.30 | +0.20 | +1.65% | 12.40 | 12.00 | 2,730,600 | — | 8.13 | — |
| 13 ม.ค. 69 | 12.30 | 12.10 | -0.10 | -0.82% | 12.40 | 12.00 | 3,840,300 | — | 8.26 | — |
| 12 ม.ค. 69 | 12.60 | 12.20 | -0.30 | -2.40% | 12.70 | 12.20 | 2,617,200 | — | 8.20 | — |
| 09 ม.ค. 69 | 12.70 | 12.50 | -0.10 | -0.79% | 12.90 | 12.50 | 3,265,900 | — | 8.00 | — |
| 08 ม.ค. 69 | 12.80 | 12.60 | -0.30 | -2.33% | 12.90 | 12.50 | 3,926,100 | — | 7.94 | — |
| 07 ม.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.20 | 12.70 | 5,495,300 | — | 7.75 | — |
| 06 ม.ค. 69 | 12.70 | 12.90 | +0.30 | +2.38% | 13.00 | 12.50 | 7,552,300 | — | 7.75 | — |
| 05 ม.ค. 69 | 12.20 | 12.60 | +0.40 | +3.28% | 12.80 | 12.20 | 4,354,700 | — | 7.94 | — |
| 30 ธ.ค. 68 | 12.20 | 12.20 | -0.10 | -0.81% | 12.40 | 12.10 | 1,526,800 | — | 8.20 | — |
| 29 ธ.ค. 68 | 12.60 | 12.30 | -0.30 | -2.38% | 12.70 | 11.90 | 6,293,900 | — | 8.13 | — |
| 26 ธ.ค. 68 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.40 | 1,314,100 | — | 7.94 | — |
| 25 ธ.ค. 68 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.50 | 2,002,100 | — | 7.94 | — |
| 24 ธ.ค. 68 | 12.70 | 12.60 | 0.00 | 0.00% | 12.70 | 12.50 | 1,216,800 | — | 7.94 | — |
| 23 ธ.ค. 68 | 12.30 | 12.60 | +0.20 | +1.61% | 12.70 | 12.30 | 2,113,100 | — | 7.94 | — |
| 22 ธ.ค. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.60 | 12.30 | 2,519,500 | — | 8.06 | — |
| 19 ธ.ค. 68 | 12.70 | 12.40 | -0.30 | -2.36% | 12.70 | 12.40 | 2,607,100 | — | 8.06 | — |
| 18 ธ.ค. 68 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.40 | 4,181,600 | — | 7.87 | — |
| 17 ธ.ค. 68 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.40 | 3,718,800 | — | 7.94 | — |
| 16 ธ.ค. 68 | 12.30 | 12.60 | +0.40 | +3.28% | 12.60 | 12.10 | 5,872,200 | — | 7.94 | — |
| 15 ธ.ค. 68 | 12.00 | 12.20 | 0.00 | 0.00% | 12.30 | 12.00 | 1,962,100 | — | 8.20 | — |
| 12 ธ.ค. 68 | 11.50 | 12.20 | +0.70 | +6.09% | 12.30 | 11.50 | 4,871,400 | — | 8.20 | — |
| 11 ธ.ค. 68 | 11.70 | 11.50 | -0.10 | -0.86% | 11.70 | 11.50 | 1,495,600 | — | 8.70 | — |
| 09 ธ.ค. 68 | 11.80 | 11.60 | -0.10 | -0.85% | 11.80 | 11.60 | 385,000 | — | 8.62 | — |
| 08 ธ.ค. 68 | 11.80 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 1,470,900 | — | 8.55 | — |