บริษัท ศรีตรังโกลฟส์ (ประเทศไทย) จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
9.15
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.10
/
สูงสุด
12.20
8.10
12.20
ราคาปัจจุบัน 9.15 ·
อยู่ที่ 26% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STGT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 9.15 | 9.15 | 0.00 | 0.00% | 9.20 | 9.10 | 1,095,800 | 73.86 | 5.49 | — |
| 05 พ.ย. 69 | 9.30 | 9.15 | -0.15 | -1.61% | 9.30 | 9.05 | 2,216,900 | 73.86 | 5.49 | — |
| 04 พ.ย. 69 | 9.25 | 9.30 | 0.00 | 0.00% | 9.35 | 9.10 | 2,238,800 | 75.07 | 5.41 | — |
| 03 พ.ย. 69 | 9.35 | 9.30 | +0.05 | +0.54% | 9.45 | 9.25 | 2,329,600 | 75.07 | 5.41 | — |
| 02 พ.ย. 69 | 9.45 | 9.25 | -0.15 | -1.60% | 9.55 | 9.25 | 4,183,400 | 74.67 | 5.43 | — |
| 30 ต.ค. 69 | 9.40 | 9.40 | -0.10 | -1.05% | 9.45 | 9.30 | 3,325,900 | 75.88 | 5.35 | — |
| 29 ต.ค. 69 | 9.45 | 9.50 | 0.00 | 0.00% | 9.60 | 9.35 | 4,938,300 | 76.69 | 5.29 | — |
| 28 ต.ค. 69 | 10.10 | 9.50 | -0.70 | -6.86% | 10.10 | 9.45 | 19,067,600 | 76.69 | 5.29 | — |
| 27 ต.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 11.00 | 10.20 | 26,793,800 | 82.34 | 4.93 | — |
| 26 ต.ค. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.40 | 10.10 | 3,376,600 | 83.14 | 4.88 | — |
| 22 ต.ค. 69 | 10.40 | 10.20 | -0.10 | -0.97% | 10.50 | 10.20 | 2,829,600 | 82.34 | 4.93 | — |
| 21 ต.ค. 69 | 10.50 | 10.30 | -0.10 | -0.96% | 10.50 | 10.30 | 3,125,000 | 83.14 | 4.88 | — |
| 20 ต.ค. 69 | 10.60 | 10.40 | -0.10 | -0.95% | 10.60 | 10.40 | 3,380,900 | 83.95 | 4.83 | — |
| 19 ต.ค. 69 | 10.10 | 10.50 | +0.40 | +3.96% | 10.70 | 10.10 | 6,706,100 | 84.76 | 4.79 | — |
| 15 ต.ค. 69 | 10.30 | 10.10 | -0.20 | -1.94% | 10.30 | 10.10 | 3,380,500 | 81.53 | 4.98 | — |
| 14 ต.ค. 69 | 10.60 | 10.30 | -0.20 | -1.90% | 10.70 | 10.30 | 2,018,300 | 83.14 | 4.88 | — |
| 12 ต.ค. 69 | 10.80 | 10.50 | -0.30 | -2.78% | 10.80 | 10.50 | 2,085,500 | 84.76 | 4.79 | — |
| 09 ต.ค. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 1,401,000 | 87.18 | 4.65 | — |
| 08 ต.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 11.00 | 10.60 | 4,251,200 | 86.37 | 4.70 | — |
| 07 ต.ค. 69 | 10.60 | 10.70 | +0.40 | +3.88% | 10.90 | 10.50 | 4,296,300 | 86.37 | 4.70 | — |
| 06 ต.ค. 69 | 10.40 | 10.30 | 0.00 | 0.00% | 10.50 | 10.20 | 1,241,300 | 83.14 | 4.88 | — |
| 05 ต.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.50 | 10.30 | 812,800 | 83.14 | 4.88 | — |
| 02 ต.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.30 | 1,275,000 | 83.95 | 4.83 | — |
| 01 ต.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.70 | 10.40 | 2,606,200 | 84.76 | 4.79 | — |
| 30 ก.ย. 69 | 10.80 | 10.50 | -0.30 | -2.78% | 10.80 | 10.50 | 3,155,800 | 84.76 | 4.79 | — |
| 29 ก.ย. 69 | 10.90 | 10.80 | 0.00 | 0.00% | 10.90 | 10.70 | 547,300 | 87.18 | 4.65 | — |
| 28 ก.ย. 69 | 11.00 | 10.80 | -0.10 | -0.92% | 11.00 | 10.80 | 777,400 | 87.18 | 4.65 | — |
| 25 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.10 | 10.80 | 1,349,100 | 88.00 | 4.63 | — |
| 24 ก.ย. 69 | 11.10 | 10.90 | -0.10 | -0.91% | 11.10 | 10.90 | 2,473,600 | 88.04 | 4.63 | — |
| 23 ก.ย. 69 | 10.80 | 11.00 | +0.40 | +3.77% | 11.10 | 10.70 | 2,769,600 | 88.89 | 4.58 | — |
| 22 ก.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.60 | 1,260,100 | 85.67 | 4.76 | — |
| 21 ก.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 2,311,800 | 85.69 | 4.75 | — |
| 18 ก.ย. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.80 | 10.60 | 772,400 | 85.69 | 4.75 | — |
| 17 ก.ย. 69 | 10.50 | 10.70 | +0.10 | +0.94% | 10.90 | 10.50 | 1,713,900 | 86.50 | 4.71 | — |
| 16 ก.ย. 69 | 10.80 | 10.60 | -0.20 | -1.85% | 10.90 | 10.50 | 2,675,800 | 85.72 | 4.75 | — |
| 15 ก.ย. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 660,200 | 87.34 | 4.66 | — |
| 14 ก.ย. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.70 | 2,172,300 | 86.53 | 4.71 | — |
| 11 ก.ย. 69 | 11.00 | 10.90 | -0.20 | -1.80% | 11.00 | 10.90 | 1,099,100 | 88.15 | 4.62 | — |
| 10 ก.ย. 69 | 11.00 | 11.10 | +0.20 | +1.83% | 11.20 | 10.80 | 4,248,500 | 89.77 | 4.54 | — |
| 09 ก.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.10 | 10.90 | 2,010,400 | 88.15 | 4.62 | — |
| 08 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.80 | 2,422,900 | 88.97 | 4.58 | — |
| 07 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.20 | 10.90 | 2,911,700 | 88.99 | 4.58 | — |
| 04 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.80 | 996,500 | 88.99 | 4.58 | — |
| 03 ก.ย. 69 | 10.70 | 11.00 | +0.30 | +2.80% | 11.10 | 10.70 | 3,034,600 | 89.01 | 4.58 | — |
| 02 ก.ย. 69 | 11.10 | 10.70 | -0.30 | -2.73% | 11.10 | 10.60 | 4,970,800 | 86.59 | 4.71 | — |
| 01 ก.ย. 69 | 11.20 | 11.00 | -0.10 | -0.90% | 11.50 | 11.00 | 8,943,700 | 89.02 | 4.58 | — |
| 31 ส.ค. 69 | 10.50 | 11.10 | +0.50 | +4.72% | 11.10 | 10.50 | 5,207,700 | 89.85 | 4.53 | — |
| 28 ส.ค. 69 | 10.80 | 10.60 | -0.10 | -0.93% | 10.90 | 10.60 | 2,151,200 | 85.81 | 4.75 | — |
| 27 ส.ค. 69 | 10.60 | 10.70 | -0.10 | -0.93% | 11.00 | 10.50 | 3,694,300 | 86.62 | 4.70 | — |
| 26 ส.ค. 69 | 10.70 | 10.80 | +0.20 | +1.89% | 10.80 | 10.60 | 1,828,300 | 87.43 | 4.66 | — |
| 25 ส.ค. 69 | 10.90 | 10.60 | -0.30 | -2.75% | 10.90 | 10.60 | 2,997,500 | 85.82 | 4.75 | — |
| 24 ส.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.70 | 3,574,600 | 88.24 | 4.62 | — |
| 21 ส.ค. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.30 | 10.90 | 6,814,800 | 89.10 | 4.57 | — |
| 20 ส.ค. 69 | 11.40 | 11.20 | -0.10 | -0.88% | 11.40 | 11.10 | 5,600,900 | 90.72 | 4.49 | — |
| 19 ส.ค. 69 | 10.90 | 11.30 | +0.40 | +3.67% | 11.40 | 10.90 | 6,924,800 | 91.54 | 4.45 | — |
| 18 ส.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 11.10 | 10.70 | 5,030,400 | 88.33 | 4.61 | — |
| 17 ส.ค. 69 | 10.90 | 10.80 | +0.10 | +0.93% | 11.00 | 10.60 | 4,817,300 | 87.53 | 4.65 | — |
| 14 ส.ค. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 11.00 | 10.50 | 1,844,100 | — | 4.70 | — |
| 13 ส.ค. 69 | 10.80 | 10.90 | +0.10 | +0.93% | 10.90 | 10.70 | 2,091,200 | — | 4.61 | — |
| 11 ส.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 11.10 | 10.70 | 4,463,500 | — | 4.65 | — |
| 10 ส.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.90 | 10.60 | 1,245,400 | — | 4.65 | — |
| 07 ส.ค. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.90 | 10.60 | 2,266,700 | — | 4.65 | — |
| 06 ส.ค. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.70 | 10.50 | 981,400 | — | 4.70 | — |
| 05 ส.ค. 69 | 10.80 | 10.60 | -0.20 | -1.85% | 10.80 | 10.60 | 1,054,000 | — | 4.74 | — |
| 04 ส.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.80 | 10.60 | 1,564,200 | — | 4.65 | — |
| 03 ส.ค. 69 | 10.40 | 10.80 | +0.50 | +4.85% | 10.90 | 10.20 | 6,755,400 | — | 4.65 | — |
| 31 ก.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 1,227,900 | — | 4.88 | — |
| 30 ก.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.10 | 1,952,400 | — | 4.88 | — |
| 27 ก.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.30 | 528,200 | — | 4.83 | — |
| 24 ก.ค. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.60 | 10.30 | 1,556,600 | — | 4.79 | — |
| 23 ก.ค. 69 | 10.70 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 2,670,300 | — | 4.74 | — |
| 22 ก.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.20 | 5,643,600 | — | 4.74 | — |
| 21 ก.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.40 | 1,944,200 | — | 4.74 | — |
| 20 ก.ค. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 746,300 | — | 4.70 | — |
| 17 ก.ค. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.50 | 1,917,200 | — | 4.70 | — |
| 16 ก.ค. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 1,972,000 | — | 4.65 | — |
| 15 ก.ค. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.80 | 10.60 | 1,940,100 | — | 4.70 | — |
| 14 ก.ค. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.90 | 10.60 | 3,989,400 | — | 4.74 | — |
| 13 ก.ค. 69 | 10.50 | 10.70 | +0.10 | +0.94% | 10.70 | 10.40 | 2,338,400 | — | 4.70 | — |
| 10 ก.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.50 | 2,606,600 | — | 4.74 | — |
| 09 ก.ค. 69 | 10.50 | 10.70 | +0.30 | +2.88% | 10.70 | 10.40 | 1,647,500 | — | 4.70 | — |
| 08 ก.ค. 69 | 10.70 | 10.40 | -0.30 | -2.80% | 10.80 | 10.40 | 4,889,100 | — | 4.83 | — |
| 07 ก.ค. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.80 | 10.50 | 5,405,300 | — | 4.70 | — |
| 06 ก.ค. 69 | 10.20 | 10.60 | +0.40 | +3.92% | 10.60 | 10.20 | 9,470,300 | — | 4.74 | — |
| 03 ก.ค. 69 | 10.00 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 3,808,700 | — | 4.93 | — |
| 02 ก.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 9.95 | 3,016,600 | — | 4.98 | — |
| 01 ก.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 2,559,100 | — | 4.98 | — |
| 30 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.00 | 2,607,600 | — | 4.98 | — |
| 29 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.00 | 2,720,800 | — | 4.98 | — |
| 26 มิ.ย. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 9.95 | 2,407,700 | — | 4.98 | — |
| 25 มิ.ย. 69 | 10.10 | 10.00 | -0.20 | -1.96% | 10.20 | 9.85 | 3,303,700 | — | 5.02 | — |
| 24 มิ.ย. 69 | 10.10 | 10.20 | +0.20 | +2.00% | 10.30 | 10.10 | 2,093,300 | — | 4.93 | — |
| 23 มิ.ย. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.30 | 10.00 | 3,662,600 | — | 5.02 | — |
| 22 มิ.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.40 | 10.10 | 2,165,400 | — | 4.92 | — |
| 19 มิ.ย. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.50 | 10.20 | 5,169,700 | — | 4.88 | — |
| 18 มิ.ย. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.60 | 10.40 | 2,015,400 | — | 4.78 | — |
| 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 | — |