บริษัท สโตนเฮ้นจ์ อินเตอร์ จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
1.73
0.01 (0.57%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.52
/
สูงสุด
2.32
1.52
2.32
ราคาปัจจุบัน 1.73 ·
อยู่ที่ 26% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 1.67 | 1.73 | -0.01 | -0.57% | 1.73 | 1.67 | 4,700 | 20.96 | 1.50 | — |
| 22 มิ.ย. 69 | 1.69 | 1.74 | +0.01 | +0.58% | 1.74 | 1.69 | 2,500 | 21.08 | 1.49 | — |
| 19 มิ.ย. 69 | 1.73 | 1.73 | +0.01 | +0.58% | 1.73 | 1.70 | 3,300 | 20.96 | 1.50 | — |
| 18 มิ.ย. 69 | 1.73 | 1.72 | -0.03 | -1.71% | 1.73 | 1.72 | 12,100 | 20.83 | 1.51 | — |
| 17 มิ.ย. 69 | 1.75 | 1.75 | +0.03 | +1.74% | 1.75 | 1.75 | 500 | 21.20 | 1.49 | — |
| 16 มิ.ย. 69 | 1.72 | 1.72 | -0.01 | -0.58% | 1.72 | 1.72 | 0 | 20.83 | 1.51 | — |
| 15 มิ.ย. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.72 | 0 | 20.96 | 1.50 | — |
| 12 มิ.ย. 69 | 1.66 | 1.73 | 0.00 | 0.00% | 1.73 | 1.66 | 30,000 | 20.96 | 1.50 | — |
| 11 มิ.ย. 69 | 1.70 | 1.73 | +0.03 | +1.76% | 1.74 | 1.69 | 10,000 | 20.96 | 1.50 | — |
| 10 มิ.ย. 69 | 1.71 | 1.70 | -0.02 | -1.16% | 1.71 | 1.68 | 0 | 20.59 | 1.53 | — |
| 09 มิ.ย. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.69 | 10,000 | 20.83 | 1.51 | — |
| 08 มิ.ย. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.72 | 1.66 | 20,000 | 20.83 | 1.51 | — |
| 05 มิ.ย. 69 | 1.71 | 1.71 | -0.01 | -0.58% | 1.71 | 1.67 | 0 | 20.71 | 1.52 | — |
| 04 มิ.ย. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.65 | 40,000 | 20.83 | 1.51 | — |
| 02 มิ.ย. 69 | 1.69 | 1.72 | +0.02 | +1.18% | 1.74 | 1.69 | 120,000 | 20.83 | 1.51 | — |
| 29 พ.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.64 | 20,000 | 20.59 | 1.53 | — |
| 28 พ.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.66 | 20,000 | 20.59 | 1.53 | — |
| 27 พ.ค. 69 | 1.68 | 1.70 | 0.00 | 0.00% | 1.70 | 1.65 | 30,000 | 20.59 | 1.53 | — |
| 26 พ.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.69 | 30,000 | 20.59 | 1.53 | — |
| 25 พ.ค. 69 | 1.67 | 1.70 | +0.03 | +1.80% | 1.70 | 1.67 | 10,000 | 20.59 | 1.53 | — |
| 22 พ.ค. 69 | 1.66 | 1.67 | +0.01 | +0.60% | 1.67 | 1.61 | 50,000 | 20.23 | 1.56 | — |
| 21 พ.ค. 69 | 1.66 | 1.66 | 0.00 | 0.00% | 1.69 | 1.65 | 10,000 | 20.11 | 1.57 | — |
| 20 พ.ค. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.67 | 1.62 | 10,000 | 20.11 | 1.57 | — |
| 19 พ.ค. 69 | 1.59 | 1.65 | -0.02 | -1.20% | 1.68 | 1.59 | 20,000 | 19.99 | 1.58 | — |
| 18 พ.ค. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 0 | 20.23 | 1.56 | — |
| 15 พ.ค. 69 | 1.66 | 1.68 | +0.02 | +1.20% | 1.68 | 1.62 | 10,000 | 20.35 | 1.55 | — |
| 14 พ.ค. 69 | 1.60 | 1.66 | +0.06 | +3.75% | 1.66 | 1.56 | 18,700 | 20.11 | 1.57 | — |
| 13 พ.ค. 69 | 1.58 | 1.60 | +0.02 | +1.27% | 1.63 | 1.58 | 114,600 | 19.38 | 1.63 | — |
| 12 พ.ค. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 30,900 | 23.55 | 1.65 | — |
| 11 พ.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.63 | 1.58 | 13,300 | 23.55 | 1.65 | — |
| 08 พ.ค. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 7,300 | 23.55 | 1.65 | — |
| 07 พ.ค. 69 | 1.59 | 1.58 | -0.02 | -1.25% | 1.59 | 1.57 | 15,900 | 23.55 | 1.65 | — |
| 06 พ.ค. 69 | 1.60 | 1.60 | +0.02 | +1.27% | 1.69 | 1.59 | 44,900 | 23.85 | 1.63 | — |
| 05 พ.ค. 69 | 1.69 | 1.58 | -0.11 | -6.51% | 1.69 | 1.54 | 178,200 | 23.55 | 1.65 | — |
| 30 เม.ย. 69 | 1.65 | 1.69 | 0.00 | 0.00% | 1.69 | 1.64 | 61,100 | 25.19 | 1.54 | — |
| 29 เม.ย. 69 | 1.69 | 1.69 | -0.01 | -0.59% | 1.69 | 1.68 | 1,700 | 25.19 | 1.54 | — |
| 28 เม.ย. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.67 | 14,000 | 25.34 | 1.53 | — |
| 27 เม.ย. 69 | 1.65 | 1.70 | -0.01 | -0.58% | 1.70 | 1.65 | 4,300 | 25.34 | 1.53 | — |
| 24 เม.ย. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.65 | 3,100 | 25.49 | 1.52 | — |
| 23 เม.ย. 69 | 1.70 | 1.70 | -0.03 | -1.73% | 1.70 | 1.69 | 13,800 | 25.34 | 1.53 | — |
| 22 เม.ย. 69 | 1.65 | 1.73 | +0.03 | +1.76% | 1.74 | 1.65 | 6,500 | 25.78 | 1.50 | — |
| 21 เม.ย. 69 | 1.67 | 1.70 | +0.02 | +1.19% | 1.70 | 1.67 | 3,000 | 25.34 | 1.53 | — |
| 20 เม.ย. 69 | 1.75 | 1.68 | -0.04 | -2.33% | 1.75 | 1.52 | 92,500 | 25.04 | 1.55 | — |
| 17 เม.ย. 69 | 1.73 | 1.72 | -0.01 | -0.58% | 1.76 | 1.68 | 14,400 | 25.63 | 1.51 | — |
| 10 เม.ย. 69 | 1.72 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 3,400 | 25.93 | 1.49 | — |
| 09 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 25.93 | 1.49 | — |
| 08 เม.ย. 69 | 1.74 | 1.74 | +0.02 | +1.16% | 1.74 | 1.74 | 7,000 | 25.93 | 1.49 | — |
| 07 เม.ย. 69 | 1.70 | 1.72 | +0.01 | +0.58% | 1.72 | 1.70 | 1,100 | 25.63 | 1.51 | — |
| 03 เม.ย. 69 | 1.72 | 1.71 | -0.02 | -1.16% | 1.72 | 1.60 | 49,400 | 25.49 | 1.52 | — |
| 02 เม.ย. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1,000 | 25.78 | 1.50 | — |
| 01 เม.ย. 69 | 1.70 | 1.73 | +0.01 | +0.58% | 1.73 | 1.70 | 3,500 | 25.78 | 1.50 | — |
| 31 มี.ค. 69 | 1.67 | 1.72 | -0.01 | -0.58% | 1.72 | 1.67 | 7,400 | 25.63 | 1.51 | — |
| 30 มี.ค. 69 | 1.70 | 1.73 | +0.01 | +0.58% | 1.73 | 1.70 | 5,000 | 25.78 | 1.50 | — |
| 27 มี.ค. 69 | 1.74 | 1.72 | +0.01 | +0.58% | 1.74 | 1.66 | 9,400 | 25.63 | 1.51 | — |
| 26 มี.ค. 69 | 1.66 | 1.71 | +0.07 | +4.27% | 1.73 | 1.66 | 26,200 | 25.49 | 1.52 | — |
| 25 มี.ค. 69 | 1.62 | 1.64 | +0.01 | +0.61% | 1.67 | 1.60 | 17,200 | 24.44 | 1.59 | — |
| 24 มี.ค. 69 | 1.56 | 1.63 | -0.03 | -1.81% | 1.64 | 1.56 | 43,200 | 24.29 | 1.60 | — |
| 23 มี.ค. 69 | 1.66 | 1.66 | 0.00 | 0.00% | 1.69 | 1.65 | 8,100 | 24.74 | 1.57 | — |
| 20 มี.ค. 69 | 1.70 | 1.66 | -0.04 | -2.35% | 1.72 | 1.66 | 59,300 | 24.74 | 1.57 | — |
| 19 มี.ค. 69 | 1.69 | 1.70 | -0.03 | -1.73% | 1.70 | 1.68 | 45,500 | 25.34 | 1.53 | — |
| 18 มี.ค. 69 | 1.69 | 1.73 | 0.00 | 0.00% | 1.73 | 1.68 | 17,600 | 25.78 | 1.50 | — |
| 17 มี.ค. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.74 | 1.70 | 4,800 | 25.78 | 1.50 | — |
| 16 มี.ค. 69 | 1.74 | 1.72 | 0.00 | 0.00% | 1.74 | 1.68 | 20,500 | 25.63 | 1.51 | — |
| 13 มี.ค. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.73 | 1.68 | 15,300 | 25.63 | 1.51 | — |
| 12 มี.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.74 | 1.72 | 11,600 | 25.63 | 1.51 | — |
| 11 มี.ค. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.74 | 1.66 | 60,300 | 25.63 | 1.51 | — |
| 10 มี.ค. 69 | 1.68 | 1.72 | -0.02 | -1.15% | 1.74 | 1.65 | 17,100 | 25.63 | 1.51 | — |
| 09 มี.ค. 69 | 1.62 | 1.74 | +0.02 | +1.16% | 1.75 | 1.62 | 3,600 | 25.93 | 1.49 | — |
| 06 มี.ค. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.73 | 1.67 | 17,500 | 25.63 | 1.51 | — |
| 05 มี.ค. 69 | 1.74 | 1.72 | +0.05 | +2.99% | 1.74 | 1.68 | 15,800 | 25.63 | 1.51 | — |
| 04 มี.ค. 69 | 1.68 | 1.67 | -0.03 | -1.76% | 1.70 | 1.65 | 58,000 | 24.89 | 1.56 | — |
| 02 มี.ค. 69 | 1.71 | 1.70 | +0.01 | +0.59% | 1.72 | 1.67 | 29,200 | 25.34 | 1.53 | — |
| 27 ก.พ. 69 | 1.75 | 1.69 | -0.05 | -2.87% | 1.75 | 1.67 | 79,200 | 25.19 | 1.54 | — |
| 26 ก.พ. 69 | 1.70 | 1.74 | 0.00 | 0.00% | 1.74 | 1.70 | 34,600 | 25.93 | 1.49 | — |
| 25 ก.พ. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.67 | 51,900 | 25.93 | 1.49 | — |
| 24 ก.พ. 69 | 1.72 | 1.74 | +0.04 | +2.35% | 1.74 | 1.68 | 46,400 | 25.93 | 1.49 | — |
| 23 ก.พ. 69 | 1.74 | 1.70 | -0.04 | -2.30% | 1.74 | 1.69 | 123,400 | 25.34 | 1.53 | — |
| 20 ก.พ. 69 | 1.75 | 1.74 | -0.02 | -1.14% | 1.75 | 1.73 | 49,900 | 25.93 | 1.49 | — |
| 19 ก.พ. 69 | 1.72 | 1.76 | +0.03 | +1.73% | 1.77 | 1.71 | 470,500 | 26.23 | 1.48 | — |
| 18 ก.พ. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.69 | 47,500 | 25.78 | 1.50 | — |
| 17 ก.พ. 69 | 1.72 | 1.73 | -0.01 | -0.57% | 1.73 | 1.65 | 65,800 | 25.78 | 1.50 | — |
| 16 ก.พ. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.74 | 1.71 | 11,300 | 25.93 | 1.49 | — |
| 13 ก.พ. 69 | 1.73 | 1.72 | -0.02 | -1.15% | 1.74 | 1.70 | 79,100 | 25.63 | 1.51 | — |
| 12 ก.พ. 69 | 1.73 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 113,100 | 25.93 | 1.49 | — |
| 11 ก.พ. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 18,600 | 25.99 | 1.49 | — |
| 10 ก.พ. 69 | 1.73 | 1.74 | +0.02 | +1.16% | 1.74 | 1.71 | 20,900 | 25.99 | 1.49 | — |
| 09 ก.พ. 69 | 1.74 | 1.72 | +0.02 | +1.18% | 1.74 | 1.70 | 13,800 | 25.69 | 1.51 | — |
| 06 ก.พ. 69 | 1.73 | 1.70 | -0.04 | -2.30% | 1.74 | 1.69 | 37,100 | 25.39 | 1.53 | — |
| 05 ก.พ. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.64 | 5,900 | 25.99 | 1.49 | — |
| 04 ก.พ. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.74 | 1.70 | 36,400 | 25.99 | 1.49 | — |
| 03 ก.พ. 69 | 1.79 | 1.72 | -0.07 | -3.91% | 1.79 | 1.60 | 108,300 | 25.69 | 1.51 | — |
| 02 ก.พ. 69 | 1.75 | 1.79 | +0.04 | +2.29% | 1.79 | 1.75 | 59,000 | 26.74 | 1.45 | — |
| 30 ม.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.72 | 50,800 | 26.14 | 1.49 | — |
| 29 ม.ค. 69 | 1.74 | 1.75 | +0.01 | +0.57% | 1.76 | 1.72 | 33,900 | 26.14 | 1.49 | — |
| 28 ม.ค. 69 | 1.79 | 1.74 | -0.04 | -2.25% | 1.79 | 1.66 | 101,000 | 25.99 | 1.49 | — |
| 27 ม.ค. 69 | 1.80 | 1.78 | +0.01 | +0.56% | 1.80 | 1.76 | 89,400 | 26.59 | 1.46 | — |
| 26 ม.ค. 69 | 1.78 | 1.77 | -0.03 | -1.67% | 1.80 | 1.62 | 136,600 | 26.44 | 1.47 | — |
| 23 ม.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.81 | 1.75 | 31,300 | 26.89 | 1.44 | — |
| 22 ม.ค. 69 | 1.84 | 1.80 | -0.03 | -1.64% | 1.84 | 1.78 | 34,400 | 26.89 | 1.44 | — |
| 21 ม.ค. 69 | 1.82 | 1.83 | 0.00 | 0.00% | 1.83 | 1.80 | 19,900 | 27.34 | 1.42 | — |
| 20 ม.ค. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.83 | 1.79 | 26,000 | 27.34 | 1.42 | — |
| 19 ม.ค. 69 | 1.86 | 1.83 | 0.00 | 0.00% | 1.86 | 1.80 | 13,200 | 27.34 | 1.42 | — |
| 16 ม.ค. 69 | 1.86 | 1.83 | 0.00 | 0.00% | 1.86 | 1.80 | 22,300 | 27.34 | 1.42 | — |
| 15 ม.ค. 69 | 1.88 | 1.83 | -0.01 | -0.54% | 1.88 | 1.82 | 40,400 | 27.34 | 1.42 | — |
| 14 ม.ค. 69 | 1.86 | 1.84 | -0.04 | -2.13% | 1.88 | 1.83 | 40,900 | 27.48 | 1.41 | — |
| 13 ม.ค. 69 | 1.88 | 1.88 | -0.01 | -0.53% | 1.89 | 1.86 | 12,200 | 28.08 | 1.38 | — |
| 12 ม.ค. 69 | 1.87 | 1.89 | 0.00 | 0.00% | 1.89 | 1.84 | 42,100 | 28.23 | 1.38 | — |
| 09 ม.ค. 69 | 1.89 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 200 | 28.23 | 1.38 | — |
| 08 ม.ค. 69 | 1.88 | 1.89 | -0.01 | -0.53% | 1.90 | 1.88 | 32,700 | 28.23 | 1.38 | — |
| 07 ม.ค. 69 | 1.86 | 1.90 | 0.00 | 0.00% | 1.91 | 1.86 | 178,900 | 28.38 | 1.37 | — |
| 06 ม.ค. 69 | 1.85 | 1.90 | +0.02 | +1.06% | 1.91 | 1.83 | 150,600 | 28.38 | 1.37 | — |
| 05 ม.ค. 69 | 1.89 | 1.88 | -0.02 | -1.05% | 1.90 | 1.83 | 61,600 | 28.08 | 1.38 | — |
| 30 ธ.ค. 68 | 1.89 | 1.90 | +0.01 | +0.53% | 1.90 | 1.87 | 24,200 | 28.38 | 1.37 | — |
| 29 ธ.ค. 68 | 1.92 | 1.89 | -0.02 | -1.05% | 1.92 | 1.88 | 16,900 | 28.23 | 1.38 | — |
| 26 ธ.ค. 68 | 1.92 | 1.91 | -0.02 | -1.04% | 1.92 | 1.91 | 16,200 | 28.53 | 1.36 | — |
| 25 ธ.ค. 68 | 1.92 | 1.93 | +0.02 | +1.05% | 1.94 | 1.89 | 4,700 | 28.83 | 1.35 | — |
| 24 ธ.ค. 68 | 1.92 | 1.91 | 0.00 | 0.00% | 1.92 | 1.90 | 29,700 | 28.53 | 1.36 | — |
| 23 ธ.ค. 68 | 1.92 | 1.91 | 0.00 | 0.00% | 1.92 | 1.90 | 4,800 | 28.53 | 1.36 | — |
| 22 ธ.ค. 68 | 1.91 | 1.91 | 0.00 | 0.00% | 1.92 | 1.87 | 32,700 | 28.53 | 1.36 | — |
| 19 ธ.ค. 68 | 1.91 | 1.91 | +0.01 | +0.53% | 1.91 | 1.87 | 104,300 | 28.53 | 1.36 | — |
| 18 ธ.ค. 68 | 1.91 | 1.90 | 0.00 | 0.00% | 1.91 | 1.87 | 8,700 | 28.38 | 1.37 | — |
| 17 ธ.ค. 68 | 1.91 | 1.90 | 0.00 | 0.00% | 1.92 | 1.90 | 2,400 | 28.38 | 1.37 | — |
| 16 ธ.ค. 68 | 1.90 | 1.90 | -0.01 | -0.52% | 1.91 | 1.86 | 26,800 | 28.38 | 1.37 | — |
| 15 ธ.ค. 68 | 1.91 | 1.91 | 0.00 | 0.00% | 1.91 | 1.86 | 49,600 | 28.53 | 1.36 | — |
| 12 ธ.ค. 68 | 1.88 | 1.91 | 0.00 | 0.00% | 1.91 | 1.88 | 42,700 | 28.53 | 1.36 | — |
| 11 ธ.ค. 68 | 1.88 | 1.91 | +0.01 | +0.53% | 1.91 | 1.88 | 7,000 | 28.53 | 1.36 | — |
| 09 ธ.ค. 68 | 1.89 | 1.90 | -0.03 | -1.55% | 1.92 | 1.88 | 19,900 | 28.38 | 1.37 | — |
| 08 ธ.ค. 68 | 1.91 | 1.93 | -0.01 | -0.52% | 1.93 | 1.90 | 44,900 | 28.83 | 1.35 | — |
| 04 ธ.ค. 68 | 1.95 | 1.94 | 0.00 | 0.00% | 1.95 | 1.93 | 21,700 | 28.98 | 1.34 | — |
| 03 ธ.ค. 68 | 1.94 | 1.94 | -0.05 | -2.51% | 1.94 | 1.93 | 28,200 | 28.98 | 1.34 | — |
| 02 ธ.ค. 68 | 1.98 | 1.99 | +0.01 | +0.51% | 1.99 | 1.98 | 700 | 29.72 | 1.31 | — |
| 01 ธ.ค. 68 | 1.94 | 1.98 | +0.04 | +2.06% | 1.98 | 1.93 | 17,000 | 29.58 | 1.31 | — |
| 28 พ.ย. 68 | 1.95 | 1.94 | -0.05 | -2.51% | 2.00 | 1.90 | 102,400 | 28.98 | 1.34 | — |
| 27 พ.ย. 68 | 1.98 | 1.99 | +0.04 | +2.05% | 2.00 | 1.95 | 22,700 | 29.72 | 1.31 | — |
| 26 พ.ย. 68 | 1.91 | 1.95 | 0.00 | 0.00% | 1.96 | 1.91 | 17,400 | 29.13 | 1.33 | — |
| 25 พ.ย. 68 | 1.98 | 1.95 | 0.00 | 0.00% | 2.00 | 1.86 | 56,500 | 29.13 | 1.33 | — |
| 24 พ.ย. 68 | 1.98 | 1.95 | -0.05 | -2.50% | 1.99 | 1.94 | 3,900 | 29.13 | 1.33 | — |
| 21 พ.ย. 68 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.99 | 1,800 | 29.87 | 1.30 | — |
| 20 พ.ย. 68 | 1.94 | 2.00 | 0.00 | 0.00% | 2.00 | 1.94 | 1,500 | 31.18 | 3.00 | — |
| 19 พ.ย. 68 | 2.00 | 2.00 | +0.01 | +0.50% | 2.00 | 2.00 | 900 | 31.18 | 3.00 | — |
| 18 พ.ย. 68 | 2.00 | 1.99 | -0.01 | -0.50% | 2.00 | 1.94 | 8,600 | 31.02 | 3.02 | — |
| 17 พ.ย. 68 | 1.98 | 2.00 | +0.04 | +2.04% | 2.00 | 1.92 | 7,200 | 31.18 | 3.00 | — |
| 14 พ.ย. 68 | 1.95 | 1.96 | -0.04 | -2.00% | 1.97 | 1.90 | 21,200 | 30.55 | 3.06 | — |
| 13 พ.ย. 68 | 2.00 | 2.00 | +0.02 | +1.01% | 2.00 | 1.95 | 1,900 | 31.18 | 3.00 | — |
| 12 พ.ย. 68 | 2.00 | 1.98 | +0.02 | +1.02% | 2.00 | 1.95 | 6,300 | 30.86 | 3.03 | — |
| 11 พ.ย. 68 | 2.00 | 1.96 | -0.04 | -2.00% | 2.00 | 1.88 | 70,400 | 30.55 | 3.06 | — |
| 10 พ.ย. 68 | 1.99 | 2.00 | +0.02 | +1.01% | 2.02 | 1.99 | 7,600 | 31.18 | 3.00 | — |
| 07 พ.ย. 68 | 1.98 | 1.98 | -0.01 | -0.50% | 2.02 | 1.96 | 51,500 | 30.86 | 3.03 | — |
| 06 พ.ย. 68 | 1.98 | 1.99 | -0.01 | -0.50% | 2.00 | 1.94 | 23,000 | 31.02 | 3.02 | — |
| 05 พ.ย. 68 | 1.97 | 2.00 | 0.00 | 0.00% | 2.02 | 1.97 | 6,100 | 31.18 | 3.00 | — |
| 04 พ.ย. 68 | 1.99 | 2.00 | -0.02 | -0.99% | 2.00 | 1.99 | 2,500 | 31.18 | 3.00 | — |
| 03 พ.ย. 68 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 1.96 | 32,300 | 31.49 | 2.97 | — |
| 31 ต.ค. 68 | 1.98 | 2.02 | +0.02 | +1.00% | 2.02 | 1.97 | 3,200 | 31.49 | 2.97 | — |
| 30 ต.ค. 68 | 2.00 | 2.00 | 0.00 | 0.00% | 2.10 | 1.97 | 12,100 | 31.18 | 3.00 | — |
| 29 ต.ค. 68 | 2.00 | 2.00 | +0.01 | +0.50% | 2.00 | 1.91 | 37,000 | 31.18 | 3.00 | — |
| 28 ต.ค. 68 | 2.04 | 1.99 | -0.05 | -2.45% | 2.06 | 1.97 | 48,700 | 31.02 | 3.02 | — |
| 27 ต.ค. 68 | 2.10 | 2.04 | -0.06 | -2.86% | 2.12 | 1.97 | 58,400 | 31.80 | 2.94 | — |
| 24 ต.ค. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.14 | 2.02 | 34,400 | 32.73 | 2.86 | — |
| 22 ต.ค. 68 | 2.06 | 2.10 | -0.04 | -1.87% | 2.10 | 2.02 | 6,700 | 32.73 | 2.86 | — |
| 21 ต.ค. 68 | 2.14 | 2.14 | +0.02 | +0.94% | 2.14 | 2.14 | 700 | 33.36 | 2.80 | — |
| 20 ต.ค. 68 | 2.06 | 2.12 | 0.00 | 0.00% | 2.12 | 1.99 | 60,500 | 33.05 | 2.83 | — |
| 17 ต.ค. 68 | 2.06 | 2.12 | -0.02 | -0.93% | 2.12 | 2.06 | 12,400 | 33.05 | 2.83 | — |
| 16 ต.ค. 68 | 2.06 | 2.14 | -0.02 | -0.93% | 2.14 | 2.06 | 11,300 | 33.36 | 2.80 | — |
| 15 ต.ค. 68 | 2.16 | 2.16 | +0.02 | +0.93% | 2.16 | 1.98 | 66,000 | 33.67 | 2.78 | — |
| 14 ต.ค. 68 | 2.14 | 2.14 | +0.02 | +0.94% | 2.14 | 2.14 | 2,200 | 33.36 | 2.80 | — |
| 10 ต.ค. 68 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 4,900 | 33.05 | 2.83 | — |
| 09 ต.ค. 68 | 2.08 | 2.12 | -0.02 | -0.93% | 2.12 | 2.08 | 10,900 | 33.05 | 2.83 | — |
| 08 ต.ค. 68 | 2.10 | 2.14 | -0.02 | -0.93% | 2.16 | 2.08 | 25,900 | 33.36 | 2.80 | — |
| 07 ต.ค. 68 | 2.10 | 2.16 | 0.00 | 0.00% | 2.16 | 2.10 | 10,200 | 33.67 | 2.78 | — |
| 06 ต.ค. 68 | 2.16 | 2.16 | 0.00 | 0.00% | 2.16 | 2.10 | 7,400 | 33.67 | 2.78 | — |
| 03 ต.ค. 68 | 2.10 | 2.16 | -0.02 | -0.92% | 2.16 | 2.10 | 18,500 | 33.67 | 2.78 | — |
| 02 ต.ค. 68 | 2.18 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 1,100 | 33.98 | 2.75 | — |
| 01 ต.ค. 68 | 2.14 | 2.18 | -0.02 | -0.91% | 2.18 | 2.14 | 1,300 | 33.98 | 2.75 | — |
| 30 ก.ย. 68 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.14 | 10,200 | 34.29 | 2.73 | — |
| 29 ก.ย. 68 | 2.22 | 2.20 | +0.02 | +0.92% | 2.22 | 2.18 | 16,000 | 34.29 | 2.73 | — |
| 26 ก.ย. 68 | 2.16 | 2.18 | +0.02 | +0.93% | 2.18 | 2.16 | 28,300 | 33.98 | 2.75 | — |
| 25 ก.ย. 68 | 2.12 | 2.16 | 0.00 | 0.00% | 2.16 | 2.12 | 7,500 | 33.67 | 2.78 | — |
| 24 ก.ย. 68 | 2.18 | 2.16 | 0.00 | 0.00% | 2.18 | 2.16 | 4,500 | 33.67 | 2.78 | — |
| 23 ก.ย. 68 | 2.16 | 2.16 | -0.04 | -1.82% | 2.18 | 2.12 | 11,800 | 33.67 | 2.78 | — |
| 22 ก.ย. 68 | 2.16 | 2.20 | -0.02 | -0.90% | 2.20 | 2.16 | 17,800 | 34.29 | 2.73 | — |
| 19 ก.ย. 68 | 2.14 | 2.22 | +0.02 | +0.91% | 2.24 | 2.14 | 14,100 | 34.60 | 2.70 | — |
| 18 ก.ย. 68 | 2.24 | 2.20 | -0.04 | -1.79% | 2.24 | 2.10 | 146,500 | 34.29 | 2.73 | — |
| 17 ก.ย. 68 | 2.28 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 53,400 | 34.92 | 2.68 | — |
| 16 ก.ย. 68 | 2.12 | 2.26 | +0.12 | +5.61% | 2.32 | 2.10 | 266,400 | 35.23 | 2.65 | — |
| 15 ก.ย. 68 | 2.14 | 2.14 | +0.04 | +1.90% | 2.14 | 2.12 | 12,500 | 33.36 | 2.80 | — |
| 12 ก.ย. 68 | 2.06 | 2.10 | +0.06 | +2.94% | 2.12 | 2.02 | 53,900 | 32.73 | 2.86 | — |
| 11 ก.ย. 68 | 2.08 | 2.04 | -0.02 | -0.97% | 2.08 | 1.99 | 67,400 | 31.80 | 2.94 | — |
| 10 ก.ย. 68 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.06 | 5,500 | 32.11 | 2.91 | — |
| 09 ก.ย. 68 | 2.08 | 2.08 | +0.02 | +0.97% | 2.12 | 2.06 | 48,000 | 32.42 | 2.88 | — |
| 08 ก.ย. 68 | 2.02 | 2.06 | +0.04 | +1.98% | 2.14 | 2.00 | 608,900 | 32.11 | 2.91 | — |
| 05 ก.ย. 68 | 2.00 | 2.02 | -0.02 | -0.98% | 2.02 | 1.99 | 22,200 | 31.49 | 2.97 | — |
| 04 ก.ย. 68 | 1.98 | 2.04 | 0.00 | 0.00% | 2.04 | 1.98 | 12,600 | 31.80 | 2.94 | — |
| 03 ก.ย. 68 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 4,800 | 31.80 | 2.94 | — |
| 02 ก.ย. 68 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.02 | 1,300 | 31.49 | 2.97 | — |
| 01 ก.ย. 68 | 2.04 | 2.02 | +0.02 | +1.00% | 2.04 | 1.98 | 2,900 | 31.49 | 2.97 | — |
| 29 ส.ค. 68 | 1.99 | 2.00 | -0.04 | -1.96% | 2.02 | 1.98 | 26,000 | 31.18 | 3.00 | — |
| 28 ส.ค. 68 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 3,500 | 31.80 | 2.94 | — |