บริษัท ซิโน-ไทย เอ็นจีเนียริ่งแอนด์คอนสตรัคชั่น จำกัด(มหาชน)
SET · บริการรับเหมาก่อสร้าง
17.10
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.95
/
สูงสุด
20.00
5.95
20.00
ราคาปัจจุบัน 17.10 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
28x
Enterprise Value: 34,759.95 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STECON
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 17.10 | 17.10 | 0.00 | 0.00% | 17.20 | 16.90 | 5,483,200 | 11.02 | 3.18 | — |
| 21 ต.ค. 69 | 17.20 | 17.10 | 0.00 | 0.00% | 17.20 | 16.60 | 13,572,800 | 11.02 | 3.18 | — |
| 20 ต.ค. 69 | 17.30 | 17.10 | -0.20 | -1.16% | 17.60 | 17.10 | 7,754,800 | 11.02 | 3.18 | — |
| 19 ต.ค. 69 | 17.70 | 17.30 | -0.30 | -1.70% | 17.70 | 17.30 | 12,187,500 | 11.15 | 3.14 | — |
| 15 ต.ค. 69 | 17.70 | 17.60 | -0.20 | -1.12% | 17.80 | 17.60 | 7,065,800 | 11.35 | 3.09 | — |
| 14 ต.ค. 69 | 17.70 | 17.80 | +0.20 | +1.14% | 17.90 | 17.60 | 9,001,500 | 11.48 | 3.06 | — |
| 12 ต.ค. 69 | 17.80 | 17.60 | -0.10 | -0.56% | 17.90 | 17.50 | 6,294,200 | 11.35 | 3.09 | — |
| 09 ต.ค. 69 | 17.80 | 17.70 | +0.10 | +0.57% | 18.10 | 17.50 | 16,481,100 | 11.41 | 3.07 | — |
| 08 ต.ค. 69 | 18.00 | 17.60 | -0.30 | -1.68% | 18.20 | 17.60 | 14,368,400 | 11.35 | 3.09 | — |
| 07 ต.ค. 69 | 18.10 | 17.90 | -0.10 | -0.56% | 18.20 | 17.90 | 11,917,500 | 11.54 | 3.04 | — |
| 06 ต.ค. 69 | 18.30 | 18.00 | -0.40 | -2.17% | 18.40 | 18.00 | 11,577,200 | 11.60 | 3.02 | — |
| 05 ต.ค. 69 | 18.30 | 18.40 | +0.20 | +1.10% | 18.60 | 18.10 | 19,207,800 | 11.86 | 2.96 | — |
| 02 ต.ค. 69 | 18.10 | 18.20 | +0.10 | +0.55% | 18.30 | 17.80 | 29,930,000 | 11.73 | 2.99 | — |
| 01 ต.ค. 69 | 18.70 | 18.10 | -0.50 | -2.69% | 18.80 | 18.10 | 38,152,100 | 11.67 | 3.00 | — |
| 30 ก.ย. 69 | 19.70 | 18.60 | -1.10 | -5.58% | 20.00 | 18.60 | 62,695,300 | 11.99 | 2.92 | — |
| 29 ก.ย. 69 | 19.40 | 19.70 | +0.30 | +1.55% | 19.90 | 18.90 | 34,330,300 | 12.70 | 2.76 | — |
| 28 ก.ย. 69 | 19.20 | 19.40 | +0.10 | +0.52% | 19.50 | 18.80 | 25,291,200 | 12.51 | 2.80 | — |
| 25 ก.ย. 69 | 18.90 | 19.30 | +0.50 | +2.66% | 19.80 | 18.90 | 50,637,300 | 12.44 | 2.82 | — |
| 24 ก.ย. 69 | 19.20 | 18.80 | -0.40 | -2.08% | 19.20 | 18.70 | 21,045,600 | 12.12 | 2.89 | — |
| 23 ก.ย. 69 | 18.70 | 19.20 | +0.50 | +2.67% | 19.30 | 18.70 | 27,094,000 | 12.38 | 2.83 | — |
| 22 ก.ย. 69 | 19.00 | 18.70 | -0.30 | -1.58% | 19.00 | 18.60 | 12,015,800 | 12.06 | 2.91 | — |
| 21 ก.ย. 69 | 18.60 | 19.00 | +0.50 | +2.70% | 19.30 | 18.40 | 24,141,800 | 12.25 | 2.86 | — |
| 18 ก.ย. 69 | 18.50 | 18.50 | +0.10 | +0.54% | 18.70 | 18.30 | 8,530,200 | 11.93 | 2.94 | — |
| 17 ก.ย. 69 | 19.00 | 18.40 | -0.50 | -2.65% | 19.10 | 18.40 | 18,337,500 | 11.86 | 2.96 | — |
| 16 ก.ย. 69 | 18.30 | 18.90 | +0.50 | +2.72% | 19.30 | 18.30 | 45,251,900 | 12.18 | 2.88 | — |
| 15 ก.ย. 69 | 18.70 | 18.40 | +0.50 | +2.79% | 18.90 | 18.10 | 35,257,400 | 11.86 | 2.96 | — |
| 14 ก.ย. 69 | 17.90 | 17.90 | +0.10 | +0.56% | 18.30 | 17.60 | 12,914,200 | 11.54 | 3.04 | — |
| 11 ก.ย. 69 | 18.50 | 17.80 | -0.80 | -4.30% | 18.50 | 17.80 | 12,565,400 | 11.48 | 3.06 | — |
| 10 ก.ย. 69 | 18.40 | 18.60 | +0.10 | +0.54% | 18.60 | 18.20 | 10,247,000 | 11.99 | 2.92 | — |
| 09 ก.ย. 69 | 18.20 | 18.50 | +0.30 | +1.65% | 18.60 | 18.20 | 11,944,400 | 11.93 | 2.94 | — |
| 08 ก.ย. 69 | 18.20 | 18.20 | +0.10 | +0.55% | 18.50 | 18.00 | 11,367,200 | 11.73 | 2.99 | — |
| 07 ก.ย. 69 | 17.80 | 18.10 | +0.30 | +1.69% | 18.30 | 17.40 | 22,700,300 | 11.67 | 3.00 | — |
| 04 ก.ย. 69 | 17.90 | 17.80 | +0.20 | +1.14% | 18.00 | 17.70 | 5,315,600 | 11.48 | 3.06 | — |
| 03 ก.ย. 69 | 17.90 | 17.60 | -0.10 | -0.56% | 18.00 | 17.60 | 11,646,400 | 11.35 | 3.09 | — |
| 02 ก.ย. 69 | 18.10 | 17.70 | -0.20 | -1.12% | 18.20 | 17.60 | 9,529,900 | 11.41 | 3.07 | — |
| 01 ก.ย. 69 | 18.40 | 17.90 | -0.50 | -2.72% | 18.50 | 17.80 | 14,924,300 | 11.54 | 3.04 | — |
| 31 ส.ค. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.60 | 18.30 | 7,013,900 | 11.86 | 2.96 | — |
| 28 ส.ค. 69 | 19.00 | 18.40 | -0.60 | -3.16% | 19.10 | 18.40 | 15,141,500 | 11.86 | 2.96 | — |
| 27 ส.ค. 69 | 19.20 | 19.00 | +0.10 | +0.53% | 19.50 | 18.80 | 27,246,400 | 12.25 | 2.86 | — |
| 26 ส.ค. 69 | 18.20 | 18.90 | +0.70 | +3.85% | 19.00 | 18.20 | 26,754,700 | 12.18 | 2.88 | — |
| 25 ส.ค. 69 | 18.30 | 18.20 | 0.00 | 0.00% | 18.40 | 17.90 | 10,743,500 | 11.73 | 2.99 | — |
| 24 ส.ค. 69 | 18.50 | 18.20 | -0.20 | -1.09% | 18.70 | 17.90 | 17,581,300 | 11.73 | 2.99 | — |
| 21 ส.ค. 69 | 18.70 | 18.40 | -0.30 | -1.60% | 18.80 | 18.30 | 15,150,700 | 11.86 | 2.96 | — |
| 20 ส.ค. 69 | 18.50 | 18.70 | +0.50 | +2.75% | 19.40 | 18.40 | 82,419,900 | 12.06 | 2.91 | — |
| 19 ส.ค. 69 | 17.70 | 18.20 | +0.40 | +2.25% | 18.20 | 17.50 | 28,108,900 | 11.73 | 2.99 | — |
| 18 ส.ค. 69 | 17.10 | 17.80 | +0.70 | +4.09% | 17.90 | 17.00 | 33,101,500 | 11.48 | 3.06 | — |
| 17 ส.ค. 69 | 16.70 | 17.10 | +0.50 | +3.01% | 17.30 | 16.70 | 26,162,100 | 11.02 | 3.18 | — |
| 14 ส.ค. 69 | 16.30 | 16.60 | +0.40 | +2.47% | 17.00 | 16.20 | 23,651,400 | 12.88 | 3.28 | — |
| 13 ส.ค. 69 | 16.30 | 16.20 | -0.10 | -0.61% | 16.70 | 16.00 | 29,033,300 | 12.57 | 3.36 | — |
| 11 ส.ค. 69 | 17.20 | 16.30 | -0.80 | -4.68% | 17.20 | 16.20 | 36,021,900 | 12.65 | 3.34 | — |
| 10 ส.ค. 69 | 18.10 | 17.10 | -0.90 | -5.00% | 18.10 | 16.50 | 62,081,700 | 13.27 | 3.18 | — |
| 07 ส.ค. 69 | 17.70 | 18.00 | +0.40 | +2.27% | 18.40 | 17.60 | 21,377,500 | 13.97 | 3.02 | — |
| 06 ส.ค. 69 | 18.00 | 17.60 | -0.30 | -1.68% | 18.00 | 17.50 | 13,697,800 | 13.66 | 3.09 | — |
| 05 ส.ค. 69 | 18.10 | 17.90 | 0.00 | 0.00% | 18.20 | 17.80 | 7,289,300 | 13.89 | 3.04 | — |
| 04 ส.ค. 69 | 18.10 | 17.90 | -0.20 | -1.10% | 18.20 | 17.90 | 5,159,400 | 13.89 | 3.04 | — |
| 03 ส.ค. 69 | 18.30 | 18.10 | -0.10 | -0.55% | 18.40 | 18.00 | 6,527,600 | 14.05 | 3.00 | — |
| 31 ก.ค. 69 | 18.00 | 18.20 | +0.50 | +2.82% | 18.40 | 17.90 | 13,732,500 | 14.12 | 2.99 | — |
| 30 ก.ค. 69 | 18.20 | 17.70 | -0.60 | -3.28% | 18.30 | 17.60 | 23,457,700 | 13.74 | 3.07 | — |
| 27 ก.ค. 69 | 18.80 | 18.30 | -0.50 | -2.66% | 18.90 | 18.30 | 11,816,200 | 14.20 | 2.97 | — |
| 24 ก.ค. 69 | 18.70 | 18.80 | -0.20 | -1.05% | 19.00 | 18.60 | 14,270,100 | 14.59 | 2.89 | — |
| 23 ก.ค. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.40 | 18.60 | 22,060,600 | 14.75 | 2.86 | — |
| 22 ก.ค. 69 | 19.70 | 18.80 | -1.00 | -5.05% | 19.70 | 18.80 | 31,473,400 | 14.59 | 2.89 | — |
| 21 ก.ค. 69 | 18.70 | 19.80 | +1.10 | +5.88% | 19.80 | 18.60 | 66,194,000 | 15.37 | 2.75 | — |
| 20 ก.ค. 69 | 18.00 | 18.70 | +0.60 | +3.31% | 18.70 | 17.80 | 34,305,700 | 14.51 | 2.91 | — |
| 17 ก.ค. 69 | 17.80 | 18.10 | +0.20 | +1.12% | 18.30 | 17.80 | 25,825,300 | 14.05 | 3.00 | — |
| 16 ก.ค. 69 | 18.10 | 17.90 | -0.10 | -0.56% | 18.20 | 17.80 | 8,750,500 | 13.89 | 3.04 | — |
| 15 ก.ค. 69 | 18.10 | 18.00 | +0.20 | +1.12% | 18.10 | 17.90 | 12,032,900 | 13.97 | 3.02 | — |
| 14 ก.ค. 69 | 18.00 | 17.80 | -0.30 | -1.66% | 18.00 | 17.70 | 18,619,100 | 13.81 | 3.06 | — |
| 13 ก.ค. 69 | 18.70 | 18.10 | -0.70 | -3.72% | 18.70 | 18.00 | 24,682,400 | 14.05 | 3.00 | — |
| 10 ก.ค. 69 | 18.40 | 18.80 | +0.50 | +2.73% | 18.80 | 18.30 | 27,316,400 | 14.59 | 2.89 | — |
| 09 ก.ค. 69 | 17.50 | 18.30 | +0.90 | +5.17% | 18.40 | 17.40 | 24,494,600 | 14.20 | 2.97 | — |
| 08 ก.ค. 69 | 17.90 | 17.40 | -0.60 | -3.33% | 18.10 | 17.40 | 25,698,600 | 13.50 | 3.13 | — |
| 07 ก.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.20 | 17.90 | 9,171,200 | 13.97 | 3.02 | — |
| 06 ก.ค. 69 | 18.40 | 18.00 | -0.40 | -2.17% | 18.70 | 18.00 | 21,154,000 | 13.97 | 3.02 | — |
| 03 ก.ค. 69 | 18.10 | 18.40 | +0.40 | +2.22% | 18.50 | 18.10 | 17,460,600 | 14.28 | 2.96 | — |
| 02 ก.ค. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.30 | 17.80 | 11,585,900 | 13.97 | 3.02 | — |
| 01 ก.ค. 69 | 18.10 | 18.00 | 0.00 | 0.00% | 18.20 | 17.90 | 5,042,700 | 13.97 | 3.02 | — |
| 30 มิ.ย. 69 | 18.40 | 18.00 | -0.20 | -1.10% | 18.50 | 18.00 | 17,115,100 | 13.97 | 3.02 | — |
| 29 มิ.ย. 69 | 18.00 | 18.20 | +0.10 | +0.55% | 18.30 | 17.90 | 10,292,400 | 14.12 | 2.99 | — |
| 26 มิ.ย. 69 | 17.60 | 18.10 | +0.30 | +1.69% | 18.10 | 17.60 | 11,203,000 | 14.05 | 3.00 | — |
| 25 มิ.ย. 69 | 17.90 | 17.80 | 0.00 | 0.00% | 18.10 | 17.60 | 16,668,800 | 13.81 | 3.06 | — |
| 24 มิ.ย. 69 | 17.50 | 17.80 | +0.40 | +2.30% | 18.10 | 17.10 | 17,753,900 | 13.81 | 3.06 | — |
| 23 มิ.ย. 69 | 18.50 | 17.40 | -1.00 | -5.43% | 18.60 | 16.90 | 41,980,500 | 13.50 | 3.13 | — |
| 22 มิ.ย. 69 | 18.70 | 18.40 | -0.30 | -1.60% | 18.70 | 18.30 | 12,382,600 | 14.28 | 2.96 | — |
| 19 มิ.ย. 69 | 17.80 | 18.70 | +1.20 | +6.86% | 19.20 | 17.80 | 40,416,200 | 14.51 | 2.91 | — |
| 18 มิ.ย. 69 | 17.60 | 17.50 | -0.10 | -0.57% | 17.90 | 17.40 | 15,102,500 | 13.58 | 3.11 | — |
| 17 มิ.ย. 69 | 17.40 | 17.60 | +0.30 | +1.73% | 17.70 | 17.20 | 24,668,500 | 13.66 | 3.09 | — |
| 16 มิ.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 17.10 | 9,930,000 | 13.43 | 3.14 | — |
| 15 มิ.ย. 69 | 17.30 | 17.30 | +0.30 | +1.76% | 17.70 | 16.80 | 34,650,000 | 13.43 | 3.14 | — |
| 12 มิ.ย. 69 | 16.10 | 17.00 | +1.20 | +7.59% | 17.00 | 15.90 | 47,920,000 | 13.19 | 3.20 | — |
| 11 มิ.ย. 69 | 15.50 | 15.80 | +0.30 | +1.94% | 16.00 | 15.50 | 7,820,000 | 12.26 | 3.44 | — |
| 10 มิ.ย. 69 | 16.00 | 15.50 | -0.50 | -3.13% | 16.00 | 15.50 | 10,220,000 | 12.03 | 3.51 | — |
| 09 มิ.ย. 69 | 16.00 | 16.00 | +0.50 | +3.23% | 16.10 | 15.50 | 16,250,000 | 12.42 | 3.40 | — |
| 08 มิ.ย. 69 | 16.00 | 15.50 | -0.70 | -4.32% | 16.20 | 15.40 | 33,730,000 | 12.03 | 3.51 | — |
| 05 มิ.ย. 69 | 16.50 | 16.20 | -0.10 | -0.61% | 16.50 | 16.10 | 19,070,000 | 12.57 | 3.36 | — |
| 04 มิ.ย. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 17.00 | 16.00 | 32,180,000 | 12.65 | 3.34 | — |
| 02 มิ.ย. 69 | 15.90 | 16.50 | +0.80 | +5.10% | 16.50 | 15.60 | 37,290,000 | 12.80 | 3.30 | — |
| 29 พ.ค. 69 | 15.00 | 15.70 | +1.00 | +6.80% | 16.10 | 15.00 | 44,890,000 | 12.18 | 3.46 | — |
| 28 พ.ค. 69 | 14.50 | 14.70 | +0.60 | +4.26% | 15.00 | 14.30 | 47,080,000 | 11.41 | 3.70 | — |
| 27 พ.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.50 | 14.10 | 17,540,000 | 10.94 | 3.86 | — |
| 26 พ.ค. 69 | 14.40 | 14.10 | -0.30 | -2.08% | 14.40 | 14.00 | 11,300,000 | 10.94 | 3.86 | — |
| 25 พ.ค. 69 | 14.50 | 14.40 | +0.20 | +1.41% | 14.60 | 13.90 | 36,680,000 | 11.18 | 3.78 | — |
| 22 พ.ค. 69 | 14.00 | 14.20 | +0.30 | +2.16% | 14.40 | 13.90 | 30,570,000 | 11.02 | 3.83 | — |
| 21 พ.ค. 69 | 14.40 | 13.90 | -0.40 | -2.80% | 14.40 | 13.70 | 21,690,000 | 10.79 | 3.91 | — |
| 20 พ.ค. 69 | 13.10 | 14.30 | +1.20 | +9.16% | 14.40 | 13.00 | 63,190,000 | 11.10 | 3.80 | — |
| 19 พ.ค. 69 | 12.80 | 13.10 | +0.20 | +1.55% | 13.40 | 12.80 | 16,770,000 | 10.17 | 4.15 | — |
| 18 พ.ค. 69 | 13.00 | 12.90 | -0.20 | -1.53% | 13.10 | 12.80 | 15,160,000 | 10.01 | 4.22 | — |
| 15 พ.ค. 69 | 13.30 | 13.10 | -0.30 | -2.24% | 13.70 | 12.90 | 21,040,000 | 10.21 | 4.15 | — |
| 14 พ.ค. 69 | 13.10 | 13.40 | +0.40 | +3.08% | 13.50 | 12.90 | 22,466,700 | 10.45 | 4.06 | — |
| 13 พ.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.20 | 12.50 | 25,778,900 | 10.14 | 4.18 | — |
| 12 พ.ค. 69 | 13.20 | 12.90 | -0.20 | -1.53% | 13.40 | 12.80 | 14,524,500 | 10.06 | 4.22 | — |
| 11 พ.ค. 69 | 13.90 | 13.10 | -0.80 | -5.76% | 13.90 | 13.00 | 29,222,200 | 10.21 | 4.15 | — |
| 08 พ.ค. 69 | 14.10 | 13.90 | -0.30 | -2.11% | 14.30 | 13.60 | 23,599,900 | 10.84 | 3.91 | — |
| 07 พ.ค. 69 | 14.20 | 14.20 | +0.20 | +1.43% | 14.50 | 13.80 | 46,185,600 | 11.07 | 3.83 | — |
| 06 พ.ค. 69 | 12.80 | 14.00 | +1.50 | +12.00% | 14.10 | 12.60 | 95,938,900 | 10.92 | 3.88 | — |
| 05 พ.ค. 69 | 12.00 | 12.50 | +0.50 | +4.17% | 12.70 | 11.80 | 48,272,300 | 9.75 | 4.35 | — |
| 30 เม.ย. 69 | 11.80 | 12.00 | +0.20 | +1.69% | 12.30 | 11.40 | 28,438,800 | 9.36 | 4.53 | — |
| 29 เม.ย. 69 | 11.60 | 11.80 | +0.10 | +0.85% | 11.90 | 11.50 | 13,410,400 | 9.20 | 4.61 | — |
| 28 เม.ย. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.90 | 11.40 | 17,936,400 | 9.12 | 4.65 | — |
| 27 เม.ย. 69 | 11.70 | 11.60 | +0.10 | +0.87% | 11.80 | 11.40 | 17,611,300 | 9.05 | 4.69 | — |
| 24 เม.ย. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.20 | 26,471,300 | 8.97 | 4.73 | — |
| 23 เม.ย. 69 | 12.00 | 11.50 | -0.60 | -4.96% | 12.00 | 11.50 | 30,267,500 | 8.97 | 4.73 | — |
| 22 เม.ย. 69 | 12.40 | 12.10 | -0.30 | -2.42% | 12.40 | 12.00 | 13,481,000 | 9.44 | 4.49 | — |
| 21 เม.ย. 69 | 12.00 | 12.40 | +0.60 | +5.08% | 12.50 | 12.00 | 26,644,300 | 9.67 | 4.39 | — |
| 20 เม.ย. 69 | 12.10 | 11.80 | -0.20 | -1.67% | 12.10 | 11.80 | 9,944,900 | 9.20 | 4.61 | — |
| 17 เม.ย. 69 | 12.40 | 12.00 | -0.20 | -1.64% | 12.40 | 11.90 | 15,399,800 | 9.36 | 4.53 | — |
| 10 เม.ย. 69 | 11.90 | 11.90 | +0.20 | +1.71% | 12.20 | 11.70 | 15,922,600 | 9.28 | 4.57 | — |
| 09 เม.ย. 69 | 12.60 | 11.70 | -1.00 | -7.87% | 12.60 | 11.50 | 50,132,900 | 9.12 | 4.65 | — |
| 08 เม.ย. 69 | 12.60 | 12.70 | +0.60 | +4.96% | 12.80 | 12.50 | 29,494,200 | 9.90 | 4.28 | — |
| 07 เม.ย. 69 | 12.40 | 12.10 | -0.20 | -1.63% | 12.40 | 11.90 | 18,332,500 | 9.44 | 4.49 | — |
| 03 เม.ย. 69 | 13.20 | 12.30 | -0.60 | -4.65% | 13.20 | 12.20 | 28,684,300 | 9.59 | 4.42 | — |
| 02 เม.ย. 69 | 12.80 | 12.90 | 0.00 | 0.00% | 13.10 | 12.40 | 44,349,700 | 10.06 | 4.22 | — |
| 01 เม.ย. 69 | 12.00 | 12.90 | +1.40 | +12.17% | 13.40 | 11.90 | 119,132,000 | 9.95 | 4.26 | — |
| 31 มี.ค. 69 | 11.40 | 11.50 | +0.30 | +2.68% | 11.70 | 11.20 | 24,363,400 | 8.87 | 4.78 | — |
| 30 มี.ค. 69 | 11.00 | 11.20 | +0.20 | +1.82% | 11.20 | 10.90 | 9,045,900 | 8.64 | 4.91 | — |
| 27 มี.ค. 69 | 11.30 | 11.00 | -0.20 | -1.79% | 11.30 | 11.00 | 9,177,500 | 8.48 | 5.00 | — |
| 26 มี.ค. 69 | 11.50 | 11.20 | -0.50 | -4.27% | 11.50 | 11.20 | 12,811,000 | 8.64 | 4.91 | — |
| 25 มี.ค. 69 | 11.40 | 11.70 | +0.60 | +5.41% | 11.90 | 11.20 | 24,810,700 | 9.02 | 4.70 | — |
| 24 มี.ค. 69 | 11.40 | 11.10 | 0.00 | 0.00% | 11.40 | 11.00 | 10,886,100 | 8.56 | 4.95 | — |
| 23 มี.ค. 69 | 11.20 | 11.10 | -0.40 | -3.48% | 11.40 | 11.00 | 18,140,000 | 8.56 | 4.95 | — |
| 20 มี.ค. 69 | 11.70 | 11.50 | +0.10 | +0.88% | 11.80 | 11.50 | 13,606,300 | 8.87 | 4.78 | — |
| 19 มี.ค. 69 | 12.40 | 11.40 | -1.10 | -8.80% | 12.50 | 11.10 | 69,841,700 | 8.79 | 4.82 | — |
| 18 มี.ค. 69 | 12.20 | 12.50 | +0.50 | +4.17% | 12.60 | 12.00 | 50,568,000 | 9.64 | 4.40 | — |
| 17 มี.ค. 69 | 11.80 | 12.00 | +0.50 | +4.35% | 12.30 | 11.70 | 21,816,200 | 9.25 | 4.58 | — |
| 16 มี.ค. 69 | 12.50 | 11.50 | -1.00 | -8.00% | 12.50 | 11.50 | 40,869,100 | 9.64 | 4.40 | — |
| 13 มี.ค. 69 | 12.40 | 12.50 | 0.00 | 0.00% | 12.70 | 12.20 | 31,899,400 | 9.64 | 4.40 | — |
| 12 มี.ค. 69 | 11.90 | 12.50 | +0.60 | +5.04% | 12.70 | 11.90 | 32,702,800 | 9.64 | 4.40 | — |
| 11 มี.ค. 69 | 12.70 | 11.90 | -0.70 | -5.56% | 12.70 | 11.90 | 22,808,100 | 9.18 | 4.62 | — |
| 10 มี.ค. 69 | 12.30 | 12.60 | +0.50 | +4.13% | 12.70 | 12.00 | 35,869,200 | 9.72 | 4.37 | — |
| 09 มี.ค. 69 | 11.30 | 12.10 | 0.00 | 0.00% | 12.20 | 11.10 | 44,116,300 | 9.33 | 4.55 | — |
| 06 มี.ค. 69 | 12.60 | 12.10 | -0.60 | -4.72% | 12.80 | 12.00 | 39,200,800 | 9.33 | 4.55 | — |
| 05 มี.ค. 69 | 12.80 | 12.70 | +0.30 | +2.42% | 13.00 | 11.80 | 59,931,700 | 9.79 | 4.33 | — |
| 04 มี.ค. 69 | 11.60 | 12.40 | +0.10 | +0.81% | 12.50 | 10.70 | 87,274,100 | 9.56 | 4.44 | — |
| 02 มี.ค. 69 | 12.60 | 12.30 | -0.70 | -5.38% | 13.00 | 12.20 | 37,864,300 | 9.48 | 4.47 | — |
| 27 ก.พ. 69 | 13.30 | 13.00 | -0.30 | -2.26% | 13.60 | 12.90 | 33,987,100 | 10.02 | 4.23 | — |
| 26 ก.พ. 69 | 13.10 | 13.30 | +0.20 | +1.53% | 13.60 | 12.80 | 40,717,300 | 10.25 | 4.14 | — |
| 25 ก.พ. 69 | 12.80 | 13.10 | +0.60 | +4.80% | 13.40 | 12.80 | 60,277,000 | 10.10 | 4.20 | — |
| 24 ก.พ. 69 | 10.50 | 12.50 | +2.30 | +22.55% | 12.80 | 10.40 | 115,952,000 | 9.64 | 4.40 | — |
| 23 ก.พ. 69 | 10.40 | 10.20 | -0.10 | -0.97% | 10.50 | 9.90 | 22,442,800 | — | — | — |
| 20 ก.พ. 69 | 10.60 | 10.30 | -0.40 | -3.74% | 10.70 | 10.10 | 24,654,300 | — | — | — |
| 19 ก.พ. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 17,373,300 | — | — | — |
| 18 ก.พ. 69 | 10.90 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 20,034,400 | — | — | — |
| 17 ก.พ. 69 | 10.20 | 10.70 | +0.40 | +3.88% | 10.70 | 10.00 | 34,925,600 | — | — | — |
| 16 ก.พ. 69 | 10.30 | 10.30 | +0.20 | +1.98% | 10.40 | 10.20 | 14,249,000 | — | — | — |
| 13 ก.พ. 69 | 10.10 | 10.10 | -0.20 | -1.94% | 10.70 | 9.95 | 50,675,100 | — | — | — |
| 12 ก.พ. 69 | 10.00 | 10.30 | +0.20 | +1.98% | 10.40 | 9.90 | 29,608,500 | — | — | — |
| 11 ก.พ. 69 | 9.65 | 10.10 | +0.45 | +4.66% | 10.30 | 9.60 | 48,680,800 | — | — | — |
| 10 ก.พ. 69 | 9.55 | 9.65 | +0.15 | +1.58% | 9.85 | 9.40 | 43,026,900 | — | — | — |
| 09 ก.พ. 69 | 9.50 | 9.50 | +1.50 | +18.75% | 9.75 | 9.20 | 112,091,300 | — | — | — |
| 06 ก.พ. 69 | 8.10 | 8.00 | -0.15 | -1.84% | 8.20 | 7.95 | 28,081,400 | — | — | — |
| 05 ก.พ. 69 | 8.20 | 8.15 | -0.10 | -1.21% | 8.25 | 8.00 | 13,993,900 | — | — | — |
| 04 ก.พ. 69 | 8.35 | 8.25 | +0.05 | +0.61% | 8.45 | 8.20 | 23,873,100 | — | — | — |
| 03 ก.พ. 69 | 8.10 | 8.20 | +0.25 | +3.14% | 8.30 | 8.00 | 17,667,500 | — | — | — |
| 02 ก.พ. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.10 | 7.65 | 19,632,100 | — | — | — |
| 30 ม.ค. 69 | 8.00 | 7.95 | -0.10 | -1.24% | 8.05 | 7.85 | 7,779,000 | — | — | — |
| 29 ม.ค. 69 | 8.25 | 8.05 | -0.25 | -3.01% | 8.30 | 7.90 | 25,731,300 | — | — | — |
| 28 ม.ค. 69 | 7.95 | 8.30 | +0.40 | +5.06% | 8.35 | 7.95 | 20,745,800 | — | — | — |
| 27 ม.ค. 69 | 7.75 | 7.90 | +0.10 | +1.28% | 8.05 | 7.75 | 13,660,300 | — | — | — |
| 26 ม.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 8.00 | 7.75 | 10,393,300 | — | — | — |
| 23 ม.ค. 69 | 7.90 | 7.80 | -0.10 | -1.27% | 8.00 | 7.75 | 11,280,500 | — | — | — |
| 22 ม.ค. 69 | 8.05 | 7.90 | -0.15 | -1.86% | 8.10 | 7.80 | 16,773,500 | — | — | — |
| 21 ม.ค. 69 | 7.65 | 8.05 | +0.40 | +5.23% | 8.05 | 7.55 | 30,800,900 | — | — | — |
| 20 ม.ค. 69 | 7.35 | 7.65 | +0.25 | +3.38% | 7.80 | 7.35 | 26,888,000 | — | — | — |
| 19 ม.ค. 69 | 7.35 | 7.40 | -0.05 | -0.67% | 7.50 | 7.25 | 15,973,700 | — | — | — |
| 16 ม.ค. 69 | 7.05 | 7.45 | +0.55 | +7.97% | 7.45 | 6.95 | 56,268,800 | — | — | — |
| 15 ม.ค. 69 | 6.65 | 6.90 | +0.30 | +4.55% | 6.95 | 6.50 | 16,915,300 | — | — | — |
| 14 ม.ค. 69 | 6.55 | 6.60 | +0.10 | +1.54% | 6.75 | 6.55 | 8,950,900 | — | — | — |
| 13 ม.ค. 69 | 6.75 | 6.50 | -0.20 | -2.99% | 6.80 | 6.50 | 9,939,100 | — | — | — |
| 12 ม.ค. 69 | 6.95 | 6.70 | -0.20 | -2.90% | 6.95 | 6.65 | 10,326,500 | — | — | — |
| 09 ม.ค. 69 | 7.05 | 6.90 | -0.10 | -1.43% | 7.10 | 6.85 | 6,097,600 | — | — | — |
| 08 ม.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.35 | 6.90 | 22,156,000 | — | — | — |
| 07 ม.ค. 69 | 6.75 | 7.05 | +0.25 | +3.68% | 7.10 | 6.75 | 14,393,700 | — | — | — |
| 06 ม.ค. 69 | 6.35 | 6.80 | +0.50 | +7.94% | 6.80 | 6.30 | 23,383,500 | — | — | — |
| 05 ม.ค. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.20 | 11,267,500 | — | — | — |
| 30 ธ.ค. 68 | 6.15 | 6.35 | +0.20 | +3.25% | 6.55 | 6.10 | 24,728,200 | — | — | — |
| 29 ธ.ค. 68 | 6.20 | 6.15 | +0.05 | +0.82% | 6.20 | 5.95 | 4,702,800 | — | — | — |