บริษัท ศรีตรังโกลฟส์ (ประเทศไทย) จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
10.40
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.05
/
สูงสุด
12.20
6.05
12.20
ราคาปัจจุบัน 10.40 ·
อยู่ที่ 71% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STGT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.60 | 10.30 | 3,215,600 | — | 4.83 | — |
| 16 มิ.ย. 69 | 10.40 | 10.40 | -0.10 | -0.95% | 10.60 | 10.40 | 2,510,000 | — | 4.83 | — |
| 15 มิ.ย. 69 | 10.70 | 10.50 | -0.20 | -1.87% | 10.70 | 10.30 | 4,130,000 | — | 4.78 | — |
| 12 มิ.ย. 69 | 11.10 | 10.70 | -0.30 | -2.73% | 11.10 | 10.70 | 3,880,000 | — | 4.69 | — |
| 11 มิ.ย. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.10 | 10.70 | 2,870,000 | — | 4.57 | — |
| 10 มิ.ย. 69 | 11.20 | 10.90 | -0.30 | -2.68% | 11.30 | 10.90 | 4,050,000 | — | 4.61 | — |
| 09 มิ.ย. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.40 | 11.10 | 3,210,000 | — | 4.48 | — |
| 08 มิ.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.40 | 11.00 | 5,380,000 | — | 4.48 | — |
| 05 มิ.ย. 69 | 11.80 | 11.10 | -0.50 | -4.31% | 11.80 | 11.10 | 6,370,000 | — | 4.52 | — |
| 04 มิ.ย. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 12.00 | 11.50 | 5,270,000 | — | 4.33 | — |
| 02 มิ.ย. 69 | 11.60 | 11.80 | +0.30 | +2.61% | 11.90 | 11.60 | 3,660,000 | — | 4.25 | — |
| 29 พ.ค. 69 | 11.80 | 11.50 | -0.20 | -1.71% | 11.80 | 11.40 | 4,480,000 | — | 4.37 | — |
| 28 พ.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.90 | 11.60 | 3,390,000 | — | 4.29 | — |
| 27 พ.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 12.10 | 11.70 | 5,720,000 | — | 4.29 | — |
| 26 พ.ค. 69 | 11.80 | 11.80 | -0.10 | -0.84% | 12.00 | 11.70 | 2,590,000 | — | 4.25 | — |
| 25 พ.ค. 69 | 11.90 | 11.90 | +0.10 | +0.85% | 12.20 | 11.80 | 11,270,000 | — | 4.22 | — |
| 22 พ.ค. 69 | 11.60 | 11.80 | +0.20 | +1.72% | 11.90 | 11.50 | 4,380,000 | — | 4.25 | — |
| 21 พ.ค. 69 | 11.30 | 11.60 | +0.40 | +3.57% | 11.80 | 11.10 | 7,170,000 | — | 4.33 | — |
| 20 พ.ค. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 10.90 | 3,640,000 | — | 4.48 | — |
| 19 พ.ค. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.50 | 11.20 | 2,270,000 | — | 4.48 | — |
| 18 พ.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.90 | 11.20 | 5,970,000 | — | 4.40 | — |
| 15 พ.ค. 69 | 11.50 | 11.40 | -0.30 | -2.56% | 11.60 | 11.30 | 3,810,000 | — | 4.40 | — |
| 14 พ.ค. 69 | 11.90 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 5,055,000 | — | 4.29 | — |
| 13 พ.ค. 69 | 11.70 | 11.80 | +0.20 | +1.72% | 12.20 | 11.50 | 14,755,600 | — | 4.25 | — |
| 12 พ.ค. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.90 | 11.50 | 8,775,900 | — | 4.33 | — |
| 11 พ.ค. 69 | 11.10 | 11.80 | +1.10 | +10.28% | 12.00 | 11.00 | 25,012,200 | — | 4.25 | — |
| 08 พ.ค. 69 | 10.90 | 10.70 | 0.00 | 0.00% | 10.90 | 10.50 | 4,267,200 | — | 4.69 | — |
| 07 พ.ค. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.40 | 3,389,500 | — | 4.69 | — |
| 06 พ.ค. 69 | 10.60 | 10.90 | +0.40 | +3.81% | 10.90 | 10.50 | 11,398,600 | — | 4.61 | — |
| 05 พ.ค. 69 | 10.30 | 10.50 | +0.20 | +1.94% | 10.70 | 10.30 | 3,968,300 | — | 4.78 | — |
| 30 เม.ย. 69 | 10.50 | 10.30 | -0.10 | -0.96% | 10.70 | 10.30 | 4,136,000 | — | 4.87 | — |
| 29 เม.ย. 69 | 10.60 | 10.40 | -0.20 | -1.89% | 10.60 | 10.20 | 5,141,000 | — | 4.83 | — |
| 28 เม.ย. 69 | 9.95 | 10.60 | +0.65 | +6.53% | 10.70 | 9.90 | 6,259,500 | — | 4.74 | — |
| 27 เม.ย. 69 | 10.10 | 9.95 | -0.15 | -1.49% | 10.10 | 9.90 | 1,966,700 | — | 5.05 | — |
| 24 เม.ย. 69 | 10.20 | 10.10 | -0.20 | -1.94% | 10.30 | 10.10 | 1,953,100 | — | 4.97 | — |
| 23 เม.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 2,217,500 | — | 4.87 | — |
| 22 เม.ย. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.40 | 10.10 | 2,275,600 | — | 4.87 | — |
| 21 เม.ย. 69 | 10.00 | 10.10 | -0.40 | -3.81% | 10.10 | 9.95 | 1,975,900 | — | 4.97 | — |
| 20 เม.ย. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.70 | 10.30 | 2,487,000 | — | 4.78 | — |
| 17 เม.ย. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.70 | 10.50 | 1,197,800 | — | 4.74 | — |
| 10 เม.ย. 69 | 10.40 | 10.60 | +0.10 | +0.95% | 10.60 | 10.00 | 7,645,700 | — | 4.74 | — |
| 09 เม.ย. 69 | 10.60 | 10.50 | -0.30 | -2.78% | 10.80 | 10.40 | 4,133,400 | — | 4.78 | — |
| 08 เม.ย. 69 | 11.10 | 10.80 | -0.20 | -1.82% | 11.10 | 10.60 | 3,828,000 | — | 4.65 | — |
| 07 เม.ย. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.20 | 10.90 | 3,404,900 | — | 4.56 | — |
| 03 เม.ย. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.20 | 10.90 | 4,143,600 | — | 4.52 | — |
| 02 เม.ย. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.30 | 10.90 | 10,822,100 | — | 4.52 | — |
| 01 เม.ย. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.20 | 10.80 | 9,343,600 | — | 4.56 | — |
| 31 มี.ค. 69 | 10.80 | 11.20 | +0.30 | +2.75% | 11.40 | 10.80 | 12,249,400 | — | 4.48 | — |
| 30 มี.ค. 69 | 10.60 | 10.90 | +0.40 | +3.81% | 11.20 | 10.40 | 20,369,800 | — | 4.61 | — |
| 27 มี.ค. 69 | 9.60 | 10.50 | +0.90 | +9.38% | 10.70 | 9.60 | 27,867,400 | — | 4.78 | — |
| 26 มี.ค. 69 | 9.70 | 9.60 | -0.05 | -0.52% | 9.80 | 9.60 | 3,936,300 | — | 5.23 | — |
| 25 มี.ค. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.70 | 9.55 | 3,999,400 | — | 5.20 | — |
| 24 มี.ค. 69 | 10.20 | 9.65 | -0.45 | -4.46% | 10.40 | 9.60 | 15,437,300 | — | 5.20 | — |
| 23 มี.ค. 69 | 9.75 | 10.10 | +0.15 | +1.51% | 10.40 | 9.75 | 11,159,400 | — | 4.97 | — |
| 20 มี.ค. 69 | 10.10 | 9.95 | +0.05 | +0.51% | 10.20 | 9.75 | 13,750,300 | — | 5.05 | — |
| 19 มี.ค. 69 | 10.50 | 9.90 | -0.70 | -6.60% | 10.90 | 9.75 | 22,587,200 | — | 5.07 | — |
| 18 มี.ค. 69 | 9.60 | 10.60 | +1.05 | +10.99% | 10.70 | 9.50 | 23,562,800 | — | 4.74 | — |
| 17 มี.ค. 69 | 9.65 | 9.55 | -0.05 | -0.52% | 9.65 | 9.30 | 5,960,900 | — | 5.25 | — |
| 16 มี.ค. 69 | 9.45 | 9.60 | +0.15 | +1.59% | 9.65 | 9.40 | 4,542,800 | — | 5.31 | — |
| 13 มี.ค. 69 | 9.45 | 9.45 | -0.05 | -0.53% | 9.60 | 9.30 | 5,041,800 | — | 5.31 | — |
| 12 มี.ค. 69 | 9.70 | 9.50 | -0.15 | -1.55% | 9.75 | 9.45 | 5,500,600 | — | 5.28 | — |
| 11 มี.ค. 69 | 9.40 | 9.65 | +0.25 | +2.66% | 9.80 | 9.35 | 7,790,300 | — | 5.20 | — |
| 10 มี.ค. 69 | 9.50 | 9.40 | -0.10 | -1.05% | 9.65 | 9.25 | 6,123,700 | — | 5.33 | — |
| 09 มี.ค. 69 | 9.85 | 9.50 | -0.60 | -5.94% | 9.90 | 9.40 | 18,134,800 | — | 5.27 | — |
| 06 มี.ค. 69 | 9.10 | 10.10 | +1.10 | +12.22% | 10.20 | 9.10 | 28,287,800 | — | 4.96 | — |
| 05 มี.ค. 69 | 8.35 | 9.00 | +0.70 | +8.43% | 9.00 | 8.35 | 6,489,000 | — | 5.56 | — |
| 04 มี.ค. 69 | 8.35 | 8.30 | -0.60 | -6.74% | 8.50 | 8.10 | 6,204,300 | — | 6.02 | — |
| 02 มี.ค. 69 | 8.80 | 8.90 | -0.15 | -1.66% | 8.95 | 8.65 | 4,735,000 | — | 5.62 | — |
| 27 ก.พ. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 1,835,800 | — | 5.52 | — |
| 26 ก.พ. 69 | 9.20 | 9.10 | -0.10 | -1.09% | 9.25 | 9.00 | 2,889,200 | — | 5.49 | — |
| 25 ก.พ. 69 | 9.35 | 9.20 | -0.05 | -0.54% | 9.40 | 9.15 | 6,706,600 | — | 5.43 | — |
| 24 ก.พ. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.35 | 9.10 | 7,094,100 | — | 5.41 | — |
| 23 ก.พ. 69 | 9.05 | 9.15 | +0.25 | +2.81% | 9.20 | 8.85 | 8,937,900 | — | 5.46 | — |
| 20 ก.พ. 69 | 9.05 | 8.90 | -0.25 | -2.73% | 9.10 | 8.85 | 4,143,500 | — | 5.62 | — |
| 19 ก.พ. 69 | 9.20 | 9.15 | +0.05 | +0.55% | 9.25 | 9.10 | 4,081,500 | 26.68 | 5.64 | — |
| 18 ก.พ. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.20 | 9.00 | 5,227,800 | 26.54 | 5.67 | — |
| 17 ก.พ. 69 | 9.30 | 9.10 | -0.05 | -0.55% | 9.30 | 9.05 | 4,271,900 | 26.54 | 5.67 | — |
| 16 ก.พ. 69 | 9.15 | 9.15 | 0.00 | 0.00% | 9.35 | 9.15 | 7,028,400 | 26.68 | 5.64 | — |
| 13 ก.พ. 69 | 8.90 | 9.15 | +0.30 | +3.39% | 9.50 | 8.85 | 13,286,300 | 26.68 | 5.64 | — |
| 12 ก.พ. 69 | 8.50 | 8.85 | +0.35 | +4.12% | 8.90 | 8.50 | 6,638,800 | 25.81 | 5.83 | — |
| 11 ก.พ. 69 | 8.65 | 8.50 | -0.05 | -0.58% | 8.80 | 8.50 | 7,031,300 | 24.79 | 6.07 | — |
| 10 ก.พ. 69 | 8.65 | 8.55 | -0.10 | -1.16% | 8.65 | 8.45 | 4,385,700 | 24.93 | 6.04 | — |
| 09 ก.พ. 69 | 8.45 | 8.65 | +0.25 | +2.98% | 8.80 | 8.45 | 3,352,500 | 25.22 | 5.97 | — |
| 06 ก.พ. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.55 | 8.40 | 1,914,100 | 24.50 | 6.14 | — |
| 05 ก.พ. 69 | 8.65 | 8.45 | -0.15 | -1.74% | 8.70 | 8.45 | 3,369,000 | 24.64 | 6.11 | — |
| 04 ก.พ. 69 | 8.80 | 8.60 | -0.10 | -1.15% | 8.80 | 8.60 | 2,336,900 | 25.08 | 6.00 | — |
| 03 ก.พ. 69 | 8.60 | 8.70 | +0.10 | +1.16% | 8.80 | 8.60 | 3,141,600 | 25.37 | 5.93 | — |
| 02 ก.พ. 69 | 8.90 | 8.60 | -0.35 | -3.91% | 8.95 | 8.55 | 8,011,400 | 25.08 | 6.00 | — |
| 30 ม.ค. 69 | 9.20 | 8.95 | -0.20 | -2.19% | 9.20 | 8.95 | 10,235,500 | 26.10 | 5.77 | — |
| 29 ม.ค. 69 | 9.35 | 9.15 | -0.15 | -1.61% | 9.35 | 9.15 | 1,816,900 | 26.68 | 5.64 | — |
| 28 ม.ค. 69 | 9.40 | 9.30 | -0.10 | -1.06% | 9.45 | 9.30 | 2,437,600 | 27.12 | 5.55 | — |
| 27 ม.ค. 69 | 9.50 | 9.40 | -0.10 | -1.05% | 9.55 | 9.40 | 2,893,700 | 27.41 | 5.49 | — |
| 26 ม.ค. 69 | 9.50 | 9.50 | +0.05 | +0.53% | 9.80 | 9.45 | 6,319,800 | 27.70 | 5.43 | — |
| 23 ม.ค. 69 | 9.55 | 9.45 | -0.05 | -0.53% | 9.60 | 9.15 | 8,003,800 | 27.56 | 5.46 | — |
| 22 ม.ค. 69 | 9.70 | 9.50 | -0.15 | -1.55% | 9.80 | 9.50 | 2,128,400 | 27.70 | 5.43 | — |
| 21 ม.ค. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.80 | 9.55 | 2,293,200 | 28.14 | 5.35 | — |
| 20 ม.ค. 69 | 9.65 | 9.65 | +0.05 | +0.52% | 9.75 | 9.50 | 2,125,200 | 28.14 | 5.35 | — |
| 19 ม.ค. 69 | 9.85 | 9.60 | -0.35 | -3.52% | 9.90 | 9.55 | 4,086,900 | 27.99 | 5.38 | — |
| 16 ม.ค. 69 | 10.00 | 9.95 | -0.15 | -1.49% | 10.10 | 9.85 | 1,989,700 | 29.02 | 5.19 | — |
| 15 ม.ค. 69 | 9.80 | 10.10 | +0.30 | +3.06% | 10.20 | 9.75 | 4,617,500 | 29.47 | 5.11 | — |
| 14 ม.ค. 69 | 9.55 | 9.80 | +0.25 | +2.62% | 9.85 | 9.55 | 4,236,200 | 28.61 | 5.26 | — |
| 13 ม.ค. 69 | 9.55 | 9.55 | 0.00 | 0.00% | 9.65 | 9.25 | 9,362,500 | 27.93 | 5.39 | — |
| 12 ม.ค. 69 | 9.60 | 9.55 | 0.00 | 0.00% | 9.60 | 9.50 | 1,890,400 | 27.94 | 5.39 | — |
| 09 ม.ค. 69 | 9.65 | 9.55 | -0.15 | -1.55% | 9.75 | 9.50 | 1,937,000 | 27.95 | 5.38 | — |
| 08 ม.ค. 69 | 9.70 | 9.70 | +0.05 | +0.52% | 9.75 | 9.50 | 3,760,000 | 28.40 | 5.30 | — |
| 07 ม.ค. 69 | 9.70 | 9.65 | 0.00 | 0.00% | 9.80 | 9.60 | 2,792,200 | 28.26 | 5.33 | — |
| 06 ม.ค. 69 | 9.40 | 9.65 | +0.20 | +2.12% | 9.80 | 9.40 | 4,863,100 | 28.28 | 5.32 | — |
| 05 ม.ค. 69 | 9.20 | 9.45 | +0.25 | +2.72% | 9.50 | 9.20 | 4,366,700 | 27.70 | 5.43 | — |
| 30 ธ.ค. 68 | 9.10 | 9.20 | +0.05 | +0.55% | 9.25 | 9.10 | 1,932,600 | 26.98 | 5.58 | — |
| 29 ธ.ค. 68 | 9.10 | 9.15 | +0.05 | +0.55% | 9.20 | 9.05 | 4,330,400 | 26.85 | 5.61 | — |
| 26 ธ.ค. 68 | 9.10 | 9.10 | +0.05 | +0.55% | 9.25 | 9.00 | 5,137,900 | 26.72 | 5.63 | — |
| 25 ธ.ค. 68 | 9.05 | 9.05 | -0.10 | -1.09% | 9.30 | 9.05 | 2,667,900 | 26.58 | 5.66 | — |
| 24 ธ.ค. 68 | 9.00 | 9.15 | +0.25 | +2.81% | 9.20 | 8.95 | 7,275,300 | 26.90 | 5.59 | — |
| 23 ธ.ค. 68 | 8.70 | 8.90 | +0.30 | +3.49% | 8.95 | 8.65 | 4,493,300 | 26.19 | 5.75 | — |
| 22 ธ.ค. 68 | 8.55 | 8.60 | +0.15 | +1.78% | 8.75 | 8.45 | 3,313,800 | 25.32 | 5.94 | — |
| 19 ธ.ค. 68 | 8.50 | 8.45 | -0.05 | -0.59% | 8.55 | 8.45 | 2,545,600 | 24.89 | 6.05 | — |
| 18 ธ.ค. 68 | 8.35 | 8.50 | +0.10 | +1.19% | 8.55 | 8.35 | 3,808,000 | 25.04 | 6.01 | — |
| 17 ธ.ค. 68 | 8.50 | 8.40 | -0.10 | -1.18% | 8.55 | 8.35 | 1,728,900 | 24.75 | 6.08 | — |
| 16 ธ.ค. 68 | 8.40 | 8.50 | +0.05 | +0.59% | 8.50 | 8.35 | 1,971,100 | 25.05 | 6.01 | — |
| 15 ธ.ค. 68 | 8.50 | 8.45 | 0.00 | 0.00% | 8.60 | 8.40 | 2,111,200 | 24.91 | 6.04 | — |
| 12 ธ.ค. 68 | 8.25 | 8.45 | +0.20 | +2.42% | 8.60 | 8.20 | 4,362,400 | 24.92 | 6.04 | — |
| 11 ธ.ค. 68 | 8.00 | 8.25 | +0.25 | +3.13% | 8.25 | 7.75 | 6,951,300 | 24.36 | 6.18 | — |
| 09 ธ.ค. 68 | 8.00 | 8.00 | -0.05 | -0.62% | 8.05 | 7.95 | 2,663,400 | 23.64 | 6.37 | — |
| 08 ธ.ค. 68 | 7.85 | 8.05 | +0.25 | +3.21% | 8.10 | 7.85 | 3,255,900 | 23.79 | 6.32 | — |
| 04 ธ.ค. 68 | 7.85 | 7.80 | 0.00 | 0.00% | 7.85 | 7.80 | 3,685,000 | 23.08 | 6.52 | — |
| 03 ธ.ค. 68 | 7.75 | 7.80 | +0.15 | +1.96% | 7.85 | 7.70 | 7,666,300 | 23.12 | 6.51 | — |
| 02 ธ.ค. 68 | 7.70 | 7.65 | -0.05 | -0.65% | 7.75 | 7.60 | 2,670,200 | 22.68 | 6.64 | — |
| 01 ธ.ค. 68 | 7.50 | 7.70 | +0.25 | +3.36% | 7.75 | 7.45 | 4,269,600 | 22.84 | 6.59 | — |
| 28 พ.ย. 68 | 7.30 | 7.45 | +0.15 | +2.05% | 7.50 | 7.30 | 2,917,200 | 22.11 | 6.81 | — |
| 27 พ.ย. 68 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.30 | 1,338,200 | 21.67 | 6.95 | — |
| 26 พ.ย. 68 | 7.25 | 7.30 | +0.05 | +0.69% | 7.35 | 7.25 | 2,157,700 | 21.67 | 6.95 | — |
| 25 พ.ย. 68 | 7.30 | 7.25 | 0.00 | 0.00% | 7.40 | 7.20 | 4,307,800 | 21.52 | 6.99 | — |
| 24 พ.ย. 68 | 7.20 | 7.25 | +0.10 | +1.40% | 7.35 | 7.20 | 3,612,500 | 21.53 | 6.99 | — |
| 21 พ.ย. 68 | 7.10 | 7.15 | 0.00 | 0.00% | 7.25 | 7.05 | 4,803,800 | 21.26 | 7.08 | — |
| 20 พ.ย. 68 | 7.30 | 7.15 | +0.10 | +1.42% | 7.30 | 7.10 | 4,873,500 | 21.29 | 7.07 | — |
| 19 พ.ย. 68 | 7.05 | 7.05 | +0.05 | +0.71% | 7.10 | 7.00 | 1,493,500 | 20.99 | 7.17 | — |
| 18 พ.ย. 68 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 2,568,200 | 20.86 | 7.21 | — |
| 17 พ.ย. 68 | 6.80 | 7.00 | +0.20 | +2.94% | 7.05 | 6.75 | 1,797,600 | 20.86 | 7.21 | — |
| 14 พ.ย. 68 | 6.90 | 6.80 | -0.05 | -0.73% | 6.90 | 6.80 | 958,800 | 20.27 | 7.42 | — |
| 13 พ.ย. 68 | 6.85 | 6.85 | 0.00 | 0.00% | 6.95 | 6.80 | 1,539,400 | 20.42 | 7.37 | — |
| 12 พ.ย. 68 | 6.70 | 6.85 | +0.15 | +2.24% | 6.90 | 6.70 | 2,123,800 | 20.43 | 7.37 | — |
| 11 พ.ย. 68 | 6.50 | 6.70 | +0.20 | +3.08% | 6.75 | 6.50 | 1,510,200 | 19.99 | 7.53 | — |
| 10 พ.ย. 68 | 6.65 | 6.50 | -0.15 | -2.26% | 6.65 | 6.50 | 1,206,200 | 19.39 | 7.76 | — |
| 07 พ.ย. 68 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.65 | 588,000 | 19.44 | 7.58 | — |
| 06 พ.ย. 68 | 6.55 | 6.70 | +0.15 | +2.29% | 6.70 | 6.55 | 1,120,800 | 19.59 | 7.53 | — |
| 05 พ.ย. 68 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.50 | 708,900 | 19.15 | 7.70 | — |
| 04 พ.ย. 68 | 6.65 | 6.60 | -0.05 | -0.75% | 6.65 | 6.55 | 992,100 | 19.30 | 7.64 | — |
| 03 พ.ย. 68 | 6.65 | 6.65 | -0.05 | -0.75% | 6.80 | 6.65 | 1,220,600 | 19.44 | 7.58 | — |
| 31 ต.ค. 68 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.65 | 759,600 | 19.59 | 7.53 | — |
| 30 ต.ค. 68 | 6.70 | 6.75 | +0.05 | +0.75% | 6.75 | 6.65 | 1,018,000 | 19.73 | 7.47 | — |
| 29 ต.ค. 68 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.60 | 1,938,500 | 19.59 | 7.53 | — |
| 28 ต.ค. 68 | 6.85 | 6.75 | -0.10 | -1.46% | 6.90 | 6.75 | 1,442,900 | 19.73 | 7.47 | — |
| 27 ต.ค. 68 | 6.75 | 6.85 | +0.15 | +2.24% | 6.95 | 6.75 | 2,137,700 | 20.03 | 7.36 | — |
| 24 ต.ค. 68 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 488,700 | 19.59 | 7.53 | — |
| 22 ต.ค. 68 | 6.65 | 6.70 | +0.05 | +0.75% | 6.75 | 6.65 | 838,000 | 19.59 | 7.53 | — |
| 21 ต.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 752,900 | 19.44 | 7.58 | — |
| 20 ต.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.65 | 794,600 | 19.44 | 7.58 | — |
| 17 ต.ค. 68 | 6.85 | 6.65 | -0.20 | -2.92% | 6.85 | 6.60 | 2,473,800 | 19.44 | 7.58 | — |
| 16 ต.ค. 68 | 6.90 | 6.85 | 0.00 | 0.00% | 6.95 | 6.85 | 659,800 | 20.03 | 7.36 | — |
| 15 ต.ค. 68 | 6.85 | 6.85 | 0.00 | 0.00% | 7.00 | 6.85 | 1,027,500 | 20.03 | 7.36 | — |
| 14 ต.ค. 68 | 7.00 | 6.85 | -0.15 | -2.14% | 7.05 | 6.85 | 1,974,600 | 20.03 | 7.36 | — |
| 10 ต.ค. 68 | 7.30 | 7.00 | -0.15 | -2.10% | 7.30 | 7.00 | 3,190,900 | 20.47 | 7.21 | — |
| 09 ต.ค. 68 | 7.15 | 7.15 | 0.00 | 0.00% | 7.25 | 7.10 | 1,095,900 | 20.90 | 7.05 | — |
| 08 ต.ค. 68 | 7.35 | 7.15 | -0.15 | -2.05% | 7.35 | 7.15 | 1,554,800 | 20.90 | 7.05 | — |
| 07 ต.ค. 68 | 7.35 | 7.30 | -0.05 | -0.68% | 7.40 | 7.25 | 1,655,800 | 21.35 | 6.91 | — |
| 06 ต.ค. 68 | 7.35 | 7.35 | +0.05 | +0.68% | 7.45 | 7.30 | 3,909,500 | 21.51 | 6.85 | — |
| 03 ต.ค. 68 | 7.30 | 7.30 | 0.00 | 0.00% | 7.40 | 7.25 | 3,577,900 | 21.38 | 6.90 | — |
| 02 ต.ค. 68 | 7.30 | 7.30 | +0.05 | +0.69% | 7.35 | 7.10 | 5,972,200 | 21.40 | 6.89 | — |
| 01 ต.ค. 68 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 2,427,400 | 21.27 | 6.93 | — |
| 30 ก.ย. 68 | 7.30 | 7.30 | 0.00 | 0.00% | 7.40 | 7.25 | 5,532,200 | 21.44 | 6.88 | — |
| 29 ก.ย. 68 | 7.25 | 7.30 | 0.00 | 0.00% | 7.40 | 7.25 | 4,795,700 | 21.45 | 6.87 | — |
| 26 ก.ย. 68 | 7.25 | 7.30 | +0.05 | +0.69% | 7.35 | 7.10 | 3,850,800 | 21.47 | 6.87 | — |
| 25 ก.ย. 68 | 7.10 | 7.25 | +0.15 | +2.11% | 7.25 | 7.10 | 2,442,000 | 21.33 | 6.91 | — |
| 24 ก.ย. 68 | 7.05 | 7.10 | +0.05 | +0.71% | 7.20 | 7.05 | 3,631,300 | 20.89 | 7.06 | — |
| 23 ก.ย. 68 | 7.10 | 7.05 | -0.05 | -0.70% | 7.20 | 7.00 | 9,120,300 | 20.78 | 7.10 | — |
| 22 ก.ย. 68 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.00 | 5,482,100 | 20.94 | 7.04 | — |
| 19 ก.ย. 68 | 7.05 | 7.10 | +0.30 | +4.41% | 7.10 | 6.85 | 8,454,700 | 20.94 | 7.04 | — |
| 18 ก.ย. 68 | 6.95 | 6.80 | -0.10 | -1.45% | 7.00 | 6.80 | 3,116,100 | 20.06 | 7.35 | — |
| 17 ก.ย. 68 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 2,351,500 | 20.35 | 7.25 | — |
| 16 ก.ย. 68 | 6.85 | 6.90 | +0.05 | +0.73% | 6.95 | 6.85 | 2,101,600 | 20.35 | 7.25 | — |
| 15 ก.ย. 68 | 6.95 | 6.85 | +0.05 | +0.74% | 7.10 | 6.85 | 8,194,600 | 20.20 | 7.30 | — |
| 12 ก.ย. 68 | 6.80 | 6.80 | +0.05 | +0.74% | 6.85 | 6.75 | 1,798,400 | 20.06 | 7.35 | — |
| 11 ก.ย. 68 | 6.90 | 6.75 | -0.10 | -1.46% | 6.90 | 6.75 | 2,725,300 | 19.91 | 7.41 | — |
| 10 ก.ย. 68 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.70 | 4,667,300 | 20.20 | 7.30 | — |
| 09 ก.ย. 68 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.70 | 4,829,000 | 20.20 | 7.30 | — |
| 08 ก.ย. 68 | 6.60 | 6.85 | +0.40 | +6.20% | 6.90 | 6.55 | 8,126,300 | 20.20 | 7.30 | — |
| 05 ก.ย. 68 | 6.20 | 6.45 | +0.25 | +4.03% | 6.50 | 6.20 | 4,915,400 | 19.02 | 7.75 | — |
| 04 ก.ย. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 3,291,200 | 18.29 | 8.06 | — |
| 03 ก.ย. 68 | 6.15 | 6.15 | +0.05 | +0.82% | 6.25 | 6.10 | 3,663,800 | 18.14 | 8.13 | — |
| 02 ก.ย. 68 | 6.30 | 6.10 | -0.15 | -2.40% | 6.30 | 6.05 | 7,335,900 | 17.99 | 8.20 | — |
| 01 ก.ย. 68 | 6.40 | 6.25 | -0.15 | -2.34% | 6.40 | 6.20 | 3,018,000 | 18.43 | 8.00 | — |
| 29 ส.ค. 68 | 6.45 | 6.40 | 0.00 | 0.00% | 6.50 | 6.35 | 2,419,400 | 18.88 | 7.81 | — |
| 28 ส.ค. 68 | 6.35 | 6.40 | +0.05 | +0.79% | 6.45 | 6.35 | 1,402,900 | 18.88 | 7.81 | — |
| 27 ส.ค. 68 | 6.50 | 6.35 | -0.10 | -1.55% | 6.50 | 6.30 | 2,268,400 | 18.73 | 7.87 | — |
| 26 ส.ค. 68 | 6.55 | 6.45 | -0.10 | -1.53% | 6.65 | 6.45 | 3,184,400 | 19.02 | 7.75 | — |
| 22 ส.ค. 68 | 6.65 | 6.60 | 0.00 | 0.00% | 6.70 | 6.60 | 1,450,700 | 19.47 | 7.58 | — |