บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
5.60
+0.10 (+1.82%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.44
/
สูงสุด
6.00
3.44
6.00
ราคาปัจจุบัน 5.60 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STPI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.80 | 5.55 | 13,573,900 | 106.74 | — | — |
| 18 มิ.ย. 69 | 5.70 | 5.50 | -0.15 | -2.65% | 5.70 | 5.50 | 6,102,800 | 104.84 | — | — |
| 17 มิ.ย. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.85 | 5.65 | 13,238,300 | 107.70 | — | — |
| 16 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.45 | 5,580,000 | 106.74 | — | — |
| 15 มิ.ย. 69 | 5.55 | 5.60 | +0.15 | +2.75% | 5.65 | 5.45 | 14,730,000 | 106.74 | — | — |
| 12 มิ.ย. 69 | 5.45 | 5.45 | +0.10 | +1.87% | 5.55 | 5.35 | 19,190,000 | 103.88 | — | — |
| 11 มิ.ย. 69 | 5.40 | 5.35 | -0.10 | -1.83% | 5.45 | 5.35 | 7,770,000 | 101.98 | — | — |
| 10 มิ.ย. 69 | 5.50 | 5.45 | -0.10 | -1.80% | 5.60 | 5.40 | 6,610,000 | 103.88 | — | — |
| 09 มิ.ย. 69 | 5.70 | 5.55 | -0.10 | -1.77% | 5.70 | 5.45 | 6,720,000 | 105.79 | — | — |
| 08 มิ.ย. 69 | 5.45 | 5.65 | +0.10 | +1.80% | 5.75 | 5.45 | 34,100,000 | 107.70 | — | — |
| 05 มิ.ย. 69 | 5.15 | 5.55 | +0.35 | +6.73% | 5.60 | 5.15 | 34,040,000 | 105.79 | — | — |
| 04 มิ.ย. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.50 | 5.05 | 26,150,000 | 99.12 | — | — |
| 02 มิ.ย. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.35 | 5.15 | 9,320,000 | 100.07 | — | — |
| 29 พ.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.45 | 5.15 | 25,910,000 | 99.12 | — | — |
| 28 พ.ค. 69 | 5.20 | 5.30 | +0.20 | +3.92% | 5.40 | 5.15 | 21,070,000 | 101.02 | — | — |
| 27 พ.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.40 | 5.05 | 22,820,000 | 97.21 | — | — |
| 26 พ.ค. 69 | 5.20 | 5.05 | -0.15 | -2.88% | 5.20 | 4.98 | 12,740,000 | 96.26 | — | — |
| 25 พ.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.05 | 16,500,000 | 99.12 | — | — |
| 22 พ.ค. 69 | 4.70 | 5.20 | +0.54 | +11.59% | 5.30 | 4.68 | 54,190,000 | 99.12 | — | — |
| 21 พ.ค. 69 | 4.74 | 4.66 | -0.04 | -0.85% | 4.74 | 4.62 | 5,740,000 | 88.83 | — | — |
| 20 พ.ค. 69 | 4.50 | 4.70 | +0.18 | +3.98% | 4.74 | 4.50 | 21,210,000 | 89.59 | — | — |
| 19 พ.ค. 69 | 4.46 | 4.52 | +0.06 | +1.35% | 4.64 | 4.46 | 4,760,000 | 86.16 | — | — |
| 18 พ.ค. 69 | 4.50 | 4.46 | -0.24 | -5.11% | 4.68 | 4.46 | 9,640,000 | 85.01 | — | — |
| 15 พ.ค. 69 | 4.66 | 4.70 | 0.00 | 0.00% | 4.70 | 4.58 | 8,830,000 | 43.65 | — | — |
| 14 พ.ค. 69 | 4.54 | 4.70 | +0.18 | +3.98% | 4.70 | 4.52 | 12,132,600 | 43.65 | — | — |
| 13 พ.ค. 69 | 4.56 | 4.52 | -0.04 | -0.88% | 4.62 | 4.46 | 7,598,300 | 41.98 | — | — |
| 12 พ.ค. 69 | 4.66 | 4.56 | -0.04 | -0.87% | 4.72 | 4.48 | 9,197,800 | 42.35 | — | — |
| 11 พ.ค. 69 | 4.82 | 4.60 | -0.20 | -4.17% | 4.82 | 4.56 | 13,342,100 | 42.72 | — | — |
| 08 พ.ค. 69 | 4.94 | 4.80 | -0.08 | -1.64% | 4.96 | 4.74 | 21,647,900 | 44.58 | — | — |
| 07 พ.ค. 69 | 4.58 | 4.88 | +0.46 | +10.41% | 4.92 | 4.54 | 64,401,800 | 45.32 | — | — |
| 06 พ.ค. 69 | 4.12 | 4.42 | +0.34 | +8.33% | 4.50 | 4.12 | 38,157,400 | 41.05 | — | — |
| 05 พ.ค. 69 | 4.02 | 4.08 | +0.06 | +1.49% | 4.12 | 4.02 | 3,002,600 | 37.89 | — | — |
| 30 เม.ย. 69 | 4.04 | 4.02 | 0.00 | 0.00% | 4.04 | 4.00 | 1,581,600 | 37.33 | — | — |
| 29 เม.ย. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.06 | 4.00 | 1,861,100 | 37.33 | — | — |
| 28 เม.ย. 69 | 4.06 | 4.00 | -0.08 | -1.96% | 4.08 | 3.96 | 5,819,800 | 37.15 | — | — |
| 27 เม.ย. 69 | 4.10 | 4.08 | 0.00 | 0.00% | 4.10 | 4.06 | 1,466,400 | 37.89 | — | — |
| 24 เม.ย. 69 | 4.08 | 4.08 | -0.02 | -0.49% | 4.10 | 4.06 | 2,205,900 | 37.89 | — | — |
| 23 เม.ย. 69 | 4.22 | 4.10 | -0.10 | -2.38% | 4.22 | 4.06 | 5,053,500 | 38.08 | — | — |
| 22 เม.ย. 69 | 4.16 | 4.20 | +0.04 | +0.96% | 4.24 | 4.16 | 3,335,800 | 39.01 | — | — |
| 21 เม.ย. 69 | 4.20 | 4.16 | -0.04 | -0.95% | 4.22 | 4.16 | 2,410,700 | 38.63 | — | — |
| 20 เม.ย. 69 | 4.20 | 4.20 | +0.04 | +0.96% | 4.20 | 4.14 | 2,377,600 | 39.01 | — | — |
| 17 เม.ย. 69 | 4.22 | 4.16 | -0.06 | -1.42% | 4.22 | 4.14 | 1,366,200 | 38.63 | — | — |
| 10 เม.ย. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.18 | 4.12 | 1,407,000 | 38.26 | — | — |
| 09 เม.ย. 69 | 4.20 | 4.10 | -0.14 | -3.30% | 4.22 | 4.10 | 3,399,500 | 38.08 | — | — |
| 08 เม.ย. 69 | 4.22 | 4.24 | +0.14 | +3.41% | 4.26 | 4.20 | 4,465,200 | 39.38 | — | — |
| 07 เม.ย. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.16 | 4.10 | 2,949,100 | 38.08 | — | — |
| 03 เม.ย. 69 | 4.24 | 4.12 | -0.10 | -2.37% | 4.26 | 4.12 | 5,147,700 | 38.26 | — | — |
| 02 เม.ย. 69 | 4.24 | 4.22 | -0.08 | -1.86% | 4.28 | 4.22 | 7,377,100 | 39.19 | — | — |
| 01 เม.ย. 69 | 4.26 | 4.30 | +0.14 | +3.37% | 4.38 | 4.22 | 16,834,400 | 39.93 | — | — |
| 31 มี.ค. 69 | 4.20 | 4.16 | +0.04 | +0.97% | 4.22 | 4.16 | 3,812,600 | 38.63 | — | — |
| 30 มี.ค. 69 | 4.10 | 4.12 | 0.00 | 0.00% | 4.18 | 4.10 | 2,622,900 | 38.26 | — | — |
| 27 มี.ค. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.20 | 4.10 | 2,465,400 | 38.26 | — | — |
| 26 มี.ค. 69 | 4.20 | 4.14 | -0.14 | -3.27% | 4.22 | 4.14 | 4,485,400 | 38.45 | — | — |
| 25 มี.ค. 69 | 4.16 | 4.28 | +0.16 | +3.88% | 4.30 | 4.16 | 8,388,000 | 39.75 | — | — |
| 24 มี.ค. 69 | 4.20 | 4.12 | 0.00 | 0.00% | 4.22 | 4.12 | 2,498,100 | 38.26 | — | — |
| 23 มี.ค. 69 | 4.20 | 4.12 | -0.14 | -3.29% | 4.20 | 4.10 | 6,473,300 | 38.26 | — | — |
| 20 มี.ค. 69 | 4.30 | 4.26 | +0.06 | +1.43% | 4.32 | 4.20 | 5,864,800 | 39.56 | — | — |
| 19 มี.ค. 69 | 4.44 | 4.20 | -0.16 | -3.67% | 4.44 | 4.20 | 29,111,000 | 39.01 | — | — |
| 18 มี.ค. 69 | 4.30 | 4.36 | +0.06 | +1.40% | 4.38 | 4.22 | 18,373,000 | 40.49 | — | — |
| 17 มี.ค. 69 | 4.32 | 4.30 | +0.10 | +2.38% | 4.40 | 4.26 | 11,492,000 | 39.93 | — | — |
| 16 มี.ค. 69 | 4.34 | 4.20 | -0.16 | -3.67% | 4.34 | 4.20 | 9,586,200 | 40.49 | — | — |
| 13 มี.ค. 69 | 4.40 | 4.36 | -0.08 | -1.80% | 4.42 | 4.30 | 10,768,900 | 40.49 | — | — |
| 12 มี.ค. 69 | 4.38 | 4.44 | +0.06 | +1.37% | 4.52 | 4.38 | 9,845,200 | 41.23 | — | — |
| 11 มี.ค. 69 | 4.44 | 4.38 | -0.06 | -1.35% | 4.62 | 4.36 | 18,085,300 | 40.68 | — | — |
| 10 มี.ค. 69 | 4.40 | 4.44 | +0.12 | +2.78% | 4.48 | 4.30 | 20,924,600 | 41.23 | — | — |
| 09 มี.ค. 69 | 3.96 | 4.32 | +0.08 | +1.89% | 4.36 | 3.90 | 21,423,200 | 40.12 | — | — |
| 06 มี.ค. 69 | 4.24 | 4.24 | -0.04 | -0.93% | 4.36 | 4.22 | 15,133,200 | 39.38 | — | — |
| 05 มี.ค. 69 | 4.46 | 4.28 | +0.10 | +2.39% | 4.46 | 4.04 | 53,954,600 | 39.75 | — | — |
| 04 มี.ค. 69 | 4.58 | 4.18 | -0.82 | -16.40% | 4.62 | 4.00 | 66,537,200 | 38.82 | — | — |
| 02 มี.ค. 69 | 5.50 | 5.00 | -1.00 | -16.67% | 5.55 | 5.00 | 48,720,800 | 46.43 | — | — |
| 27 ก.พ. 69 | 5.80 | 6.00 | +0.15 | +2.56% | 6.00 | 5.60 | 44,319,400 | 29.38 | — | — |
| 26 ก.พ. 69 | 5.20 | 5.85 | +0.70 | +13.59% | 5.85 | 5.15 | 59,375,100 | 28.65 | — | — |
| 25 ก.พ. 69 | 5.05 | 5.15 | +0.15 | +3.00% | 5.30 | 5.00 | 30,815,600 | 25.22 | — | — |
| 24 ก.พ. 69 | 4.62 | 5.00 | +0.38 | +8.23% | 5.05 | 4.62 | 44,390,500 | 24.48 | — | — |
| 23 ก.พ. 69 | 4.70 | 4.62 | -0.06 | -1.28% | 4.72 | 4.58 | 8,070,000 | 22.62 | — | — |
| 20 ก.พ. 69 | 4.82 | 4.68 | -0.16 | -3.31% | 4.86 | 4.68 | 8,744,500 | 22.92 | — | — |
| 19 ก.พ. 69 | 4.82 | 4.84 | +0.04 | +0.83% | 4.90 | 4.78 | 7,957,400 | 23.70 | — | — |
| 18 ก.พ. 69 | 4.78 | 4.80 | +0.02 | +0.42% | 4.88 | 4.74 | 9,482,500 | 23.50 | — | — |
| 17 ก.พ. 69 | 4.68 | 4.78 | +0.12 | +2.58% | 4.78 | 4.60 | 8,236,100 | 23.41 | — | — |
| 16 ก.พ. 69 | 4.80 | 4.66 | -0.08 | -1.69% | 4.82 | 4.66 | 8,000,700 | 22.82 | — | — |
| 13 ก.พ. 69 | 4.80 | 4.74 | -0.10 | -2.07% | 4.84 | 4.72 | 12,021,600 | 23.21 | — | — |
| 12 ก.พ. 69 | 4.64 | 4.84 | +0.22 | +4.76% | 4.90 | 4.64 | 28,052,400 | 23.70 | — | — |
| 11 ก.พ. 69 | 4.74 | 4.62 | -0.12 | -2.53% | 4.84 | 4.60 | 19,857,500 | 22.62 | — | — |
| 10 ก.พ. 69 | 4.76 | 4.74 | -0.04 | -0.84% | 4.80 | 4.68 | 16,129,100 | 23.21 | — | — |
| 09 ก.พ. 69 | 4.80 | 4.78 | +0.30 | +6.70% | 4.90 | 4.62 | 54,018,400 | 23.41 | — | — |
| 06 ก.พ. 69 | 4.44 | 4.48 | +0.04 | +0.90% | 4.54 | 4.42 | 2,387,100 | 21.94 | — | — |
| 05 ก.พ. 69 | 4.58 | 4.44 | -0.14 | -3.06% | 4.58 | 4.40 | 6,308,500 | 21.74 | — | — |
| 04 ก.พ. 69 | 4.66 | 4.58 | -0.08 | -1.72% | 4.68 | 4.58 | 2,912,700 | 22.43 | — | — |
| 03 ก.พ. 69 | 4.50 | 4.66 | +0.20 | +4.48% | 4.70 | 4.50 | 6,124,100 | 22.82 | — | — |
| 02 ก.พ. 69 | 4.58 | 4.46 | -0.12 | -2.62% | 4.60 | 4.34 | 8,896,600 | 21.84 | — | — |
| 30 ม.ค. 69 | 4.58 | 4.58 | 0.00 | 0.00% | 4.68 | 4.56 | 3,290,400 | 22.43 | — | — |
| 29 ม.ค. 69 | 4.64 | 4.58 | -0.06 | -1.29% | 4.66 | 4.58 | 2,959,100 | 22.43 | — | — |
| 28 ม.ค. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.74 | 4.62 | 5,894,900 | 22.72 | — | — |
| 27 ม.ค. 69 | 4.66 | 4.64 | 0.00 | 0.00% | 4.68 | 4.58 | 3,327,200 | 22.72 | — | — |
| 26 ม.ค. 69 | 4.68 | 4.64 | -0.06 | -1.28% | 4.72 | 4.62 | 2,162,900 | 22.72 | — | — |
| 23 ม.ค. 69 | 4.66 | 4.70 | +0.02 | +0.43% | 4.74 | 4.60 | 5,434,600 | 23.02 | — | — |
| 22 ม.ค. 69 | 4.76 | 4.68 | -0.08 | -1.68% | 4.76 | 4.66 | 3,606,100 | 22.92 | — | — |
| 21 ม.ค. 69 | 4.74 | 4.76 | +0.04 | +0.85% | 4.76 | 4.64 | 3,772,800 | 23.31 | — | — |
| 20 ม.ค. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.76 | 4.70 | 2,518,100 | 23.11 | — | — |
| 19 ม.ค. 69 | 4.68 | 4.72 | +0.02 | +0.43% | 4.86 | 4.68 | 15,868,500 | 23.11 | — | — |
| 16 ม.ค. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.70 | 4.62 | 2,858,600 | 23.02 | — | — |
| 15 ม.ค. 69 | 4.60 | 4.70 | +0.14 | +3.07% | 4.72 | 4.60 | 6,062,200 | 23.02 | — | — |
| 14 ม.ค. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.62 | 4.54 | 1,528,200 | 22.33 | — | — |
| 13 ม.ค. 69 | 4.60 | 4.54 | -0.04 | -0.87% | 4.64 | 4.50 | 2,738,100 | 22.23 | — | — |
| 12 ม.ค. 69 | 4.60 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 1,581,100 | 22.43 | — | — |
| 09 ม.ค. 69 | 4.58 | 4.58 | -0.02 | -0.43% | 4.64 | 4.58 | 1,141,500 | 22.43 | — | — |
| 08 ม.ค. 69 | 4.68 | 4.60 | -0.04 | -0.86% | 4.68 | 4.58 | 3,078,900 | 22.53 | — | — |
| 07 ม.ค. 69 | 4.70 | 4.64 | -0.06 | -1.28% | 4.78 | 4.62 | 8,643,700 | 22.72 | — | — |
| 06 ม.ค. 69 | 4.58 | 4.70 | +0.12 | +2.62% | 4.72 | 4.58 | 5,920,800 | 23.02 | — | — |
| 05 ม.ค. 69 | 4.54 | 4.58 | +0.06 | +1.33% | 4.68 | 4.54 | 6,424,500 | 22.43 | — | — |
| 30 ธ.ค. 68 | 4.52 | 4.52 | 0.00 | 0.00% | 4.60 | 4.52 | 2,211,400 | 22.13 | — | — |
| 29 ธ.ค. 68 | 4.54 | 4.52 | 0.00 | 0.00% | 4.56 | 4.50 | 2,235,800 | 22.13 | — | — |
| 26 ธ.ค. 68 | 4.60 | 4.52 | -0.08 | -1.74% | 4.64 | 4.50 | 3,669,400 | 22.13 | — | — |
| 25 ธ.ค. 68 | 4.64 | 4.60 | -0.02 | -0.43% | 4.66 | 4.58 | 2,487,200 | 22.53 | — | — |
| 24 ธ.ค. 68 | 4.64 | 4.62 | -0.02 | -0.43% | 4.66 | 4.58 | 3,507,000 | 22.62 | — | — |
| 23 ธ.ค. 68 | 4.64 | 4.64 | 0.00 | 0.00% | 4.70 | 4.60 | 4,443,100 | 22.72 | — | — |
| 22 ธ.ค. 68 | 4.62 | 4.64 | +0.04 | +0.87% | 4.74 | 4.60 | 5,046,900 | 22.72 | — | — |
| 19 ธ.ค. 68 | 4.58 | 4.60 | 0.00 | 0.00% | 4.64 | 4.56 | 2,538,600 | 22.53 | — | — |
| 18 ธ.ค. 68 | 4.60 | 4.60 | -0.02 | -0.43% | 4.62 | 4.54 | 4,697,000 | 22.53 | — | — |
| 17 ธ.ค. 68 | 4.60 | 4.62 | +0.02 | +0.43% | 4.68 | 4.58 | 2,273,900 | 22.62 | — | — |
| 16 ธ.ค. 68 | 4.62 | 4.60 | -0.04 | -0.86% | 4.66 | 4.52 | 2,998,500 | 22.53 | — | — |
| 15 ธ.ค. 68 | 4.60 | 4.64 | +0.06 | +1.31% | 4.68 | 4.60 | 3,474,900 | 22.72 | — | — |
| 12 ธ.ค. 68 | 4.38 | 4.58 | +0.10 | +2.23% | 4.62 | 4.34 | 7,755,400 | 22.43 | — | — |
| 11 ธ.ค. 68 | 4.52 | 4.48 | -0.02 | -0.44% | 4.52 | 4.34 | 4,064,200 | 21.94 | — | — |
| 09 ธ.ค. 68 | 4.42 | 4.50 | +0.12 | +2.74% | 4.50 | 4.38 | 2,880,700 | 22.04 | — | — |
| 08 ธ.ค. 68 | 4.42 | 4.38 | -0.04 | -0.90% | 4.54 | 4.30 | 5,752,200 | 21.45 | — | — |
| 04 ธ.ค. 68 | 4.18 | 4.42 | +0.28 | +6.76% | 4.44 | 4.12 | 10,806,900 | 21.64 | — | — |
| 03 ธ.ค. 68 | 3.96 | 4.14 | +0.22 | +5.61% | 4.14 | 3.90 | 7,147,500 | 20.27 | — | — |
| 02 ธ.ค. 68 | 3.92 | 3.92 | +0.02 | +0.51% | 4.00 | 3.80 | 1,857,600 | 19.20 | — | — |
| 01 ธ.ค. 68 | 3.80 | 3.90 | +0.06 | +1.56% | 3.94 | 3.76 | 1,240,100 | 19.10 | — | — |
| 28 พ.ย. 68 | 3.82 | 3.84 | +0.06 | +1.59% | 3.86 | 3.78 | 522,000 | 18.80 | — | — |
| 27 พ.ย. 68 | 3.78 | 3.78 | 0.00 | 0.00% | 3.84 | 3.78 | 144,400 | 18.51 | — | — |
| 26 พ.ย. 68 | 3.88 | 3.78 | -0.08 | -2.07% | 3.88 | 3.78 | 629,800 | 18.51 | — | — |
| 25 พ.ย. 68 | 3.76 | 3.86 | +0.10 | +2.66% | 3.86 | 3.74 | 814,500 | 18.90 | — | — |
| 24 พ.ย. 68 | 3.84 | 3.76 | -0.08 | -2.08% | 3.86 | 3.68 | 2,629,900 | 18.41 | — | — |
| 21 พ.ย. 68 | 3.98 | 3.84 | -0.14 | -3.52% | 4.02 | 3.80 | 2,387,500 | 18.80 | — | — |
| 20 พ.ย. 68 | 3.84 | 3.98 | +0.14 | +3.65% | 3.98 | 3.84 | 1,250,500 | 19.49 | — | — |
| 19 พ.ย. 68 | 3.90 | 3.84 | -0.08 | -2.04% | 3.92 | 3.84 | 1,288,500 | 18.80 | — | — |
| 18 พ.ย. 68 | 3.94 | 3.92 | +0.02 | +0.51% | 3.94 | 3.88 | 857,500 | 19.20 | — | — |
| 17 พ.ย. 68 | 3.96 | 3.90 | -0.06 | -1.52% | 4.02 | 3.86 | 1,929,400 | 19.10 | — | — |
| 14 พ.ย. 68 | 4.02 | 3.96 | -0.12 | -2.94% | 4.08 | 3.94 | 2,927,500 | 19.39 | — | — |
| 13 พ.ย. 68 | 4.12 | 4.08 | 0.00 | 0.00% | 4.14 | 4.04 | 2,689,600 | 130.48 | — | — |
| 12 พ.ย. 68 | 4.00 | 4.08 | +0.12 | +3.03% | 4.12 | 3.98 | 4,177,900 | 130.48 | — | — |
| 11 พ.ย. 68 | 3.90 | 3.96 | +0.08 | +2.06% | 4.00 | 3.90 | 2,418,800 | 126.64 | — | — |
| 10 พ.ย. 68 | 3.86 | 3.88 | 0.00 | 0.00% | 3.92 | 3.86 | 1,349,100 | 124.08 | — | — |
| 07 พ.ย. 68 | 3.96 | 3.88 | -0.08 | -2.02% | 4.00 | 3.86 | 3,740,800 | 124.08 | — | — |
| 06 พ.ย. 68 | 3.66 | 3.96 | +0.32 | +8.79% | 3.96 | 3.66 | 10,068,800 | 126.64 | — | — |
| 05 พ.ย. 68 | 3.60 | 3.64 | +0.04 | +1.11% | 3.68 | 3.54 | 3,503,800 | 116.41 | — | — |
| 04 พ.ย. 68 | 3.68 | 3.60 | -0.02 | -0.55% | 3.88 | 3.58 | 17,957,500 | 115.13 | — | — |
| 03 พ.ย. 68 | 3.64 | 3.62 | 0.00 | 0.00% | 3.66 | 3.56 | 2,593,300 | 115.77 | — | — |
| 31 ต.ค. 68 | 3.60 | 3.62 | 0.00 | 0.00% | 3.68 | 3.58 | 2,316,200 | 115.77 | — | — |
| 30 ต.ค. 68 | 3.56 | 3.62 | +0.02 | +0.56% | 3.66 | 3.44 | 3,517,300 | 115.77 | — | — |
| 29 ต.ค. 68 | 3.74 | 3.60 | -0.14 | -3.74% | 3.74 | 3.56 | 6,447,200 | 115.13 | — | — |
| 28 ต.ค. 68 | 3.74 | 3.74 | -0.06 | -1.58% | 3.86 | 3.72 | 4,681,800 | 119.60 | — | — |
| 27 ต.ค. 68 | 3.98 | 3.80 | -0.18 | -4.52% | 4.00 | 3.80 | 4,647,800 | 121.52 | — | — |
| 24 ต.ค. 68 | 4.08 | 3.98 | -0.08 | -1.97% | 4.08 | 3.96 | 3,306,000 | 127.28 | — | — |
| 22 ต.ค. 68 | 3.98 | 4.06 | +0.06 | +1.50% | 4.08 | 3.94 | 3,830,000 | 129.84 | — | — |
| 21 ต.ค. 68 | 4.10 | 4.00 | -0.06 | -1.48% | 4.14 | 3.96 | 5,522,900 | 127.92 | — | — |
| 20 ต.ค. 68 | 4.08 | 4.06 | 0.00 | 0.00% | 4.10 | 4.02 | 2,149,100 | 129.84 | — | — |
| 17 ต.ค. 68 | 4.16 | 4.06 | -0.14 | -3.33% | 4.26 | 4.06 | 4,728,800 | 129.84 | — | — |
| 16 ต.ค. 68 | 4.26 | 4.20 | -0.08 | -1.87% | 4.28 | 4.18 | 3,249,900 | 134.31 | — | — |
| 15 ต.ค. 68 | 4.40 | 4.28 | -0.04 | -0.93% | 4.40 | 4.02 | 16,049,300 | 136.87 | — | — |
| 14 ต.ค. 68 | 4.56 | 4.32 | -0.28 | -6.09% | 4.56 | 4.28 | 8,636,400 | 138.15 | — | — |
| 10 ต.ค. 68 | 4.60 | 4.60 | -0.04 | -0.86% | 4.64 | 4.56 | 3,528,400 | 147.11 | — | — |
| 09 ต.ค. 68 | 4.68 | 4.64 | -0.04 | -0.85% | 4.72 | 4.62 | 2,003,700 | 148.39 | — | — |
| 08 ต.ค. 68 | 4.70 | 4.68 | 0.00 | 0.00% | 4.78 | 4.64 | 4,036,800 | 149.66 | — | — |
| 07 ต.ค. 68 | 4.48 | 4.68 | +0.16 | +3.54% | 4.76 | 4.48 | 9,968,100 | 149.66 | — | — |
| 06 ต.ค. 68 | 4.40 | 4.52 | +0.12 | +2.73% | 4.54 | 4.30 | 7,793,200 | 144.55 | — | — |
| 03 ต.ค. 68 | 4.62 | 4.40 | -0.22 | -4.76% | 4.64 | 4.26 | 21,259,300 | 140.71 | — | — |
| 02 ต.ค. 68 | 4.80 | 4.62 | -0.16 | -3.35% | 4.82 | 4.60 | 14,709,800 | 147.75 | — | — |
| 01 ต.ค. 68 | 4.78 | 4.78 | +0.02 | +0.42% | 4.94 | 4.72 | 7,983,000 | 152.86 | — | — |
| 30 ก.ย. 68 | 4.82 | 4.76 | -0.06 | -1.24% | 4.86 | 4.72 | 5,885,100 | 152.22 | — | — |
| 29 ก.ย. 68 | 4.88 | 4.82 | -0.06 | -1.23% | 5.05 | 4.70 | 10,710,700 | 154.14 | — | — |
| 26 ก.ย. 68 | 4.82 | 4.88 | +0.04 | +0.83% | 4.94 | 4.76 | 6,369,400 | 156.06 | — | — |
| 25 ก.ย. 68 | 4.84 | 4.84 | -0.06 | -1.22% | 4.92 | 4.78 | 9,783,300 | 154.78 | — | — |
| 24 ก.ย. 68 | 4.84 | 4.90 | +0.04 | +0.82% | 5.00 | 4.74 | 11,861,800 | 156.70 | — | — |
| 23 ก.ย. 68 | 5.00 | 4.86 | -0.12 | -2.41% | 5.05 | 4.86 | 9,704,100 | 155.42 | — | — |
| 22 ก.ย. 68 | 5.00 | 4.98 | -0.02 | -0.40% | 5.15 | 4.94 | 12,328,300 | 159.26 | — | — |
| 19 ก.ย. 68 | 5.10 | 5.00 | -0.10 | -1.96% | 5.15 | 4.98 | 7,632,600 | 159.90 | — | — |
| 18 ก.ย. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.20 | 5.00 | 11,230,700 | 163.10 | — | — |
| 17 ก.ย. 68 | 5.05 | 5.05 | +0.05 | +1.00% | 5.20 | 4.94 | 17,748,500 | 161.50 | — | — |
| 16 ก.ย. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 4.88 | 26,879,000 | 159.90 | — | — |
| 15 ก.ย. 68 | 4.42 | 5.00 | +0.60 | +13.64% | 5.00 | 4.38 | 60,763,400 | 159.90 | — | — |
| 12 ก.ย. 68 | 4.42 | 4.40 | -0.04 | -0.90% | 4.42 | 4.30 | 17,470,800 | 140.71 | — | — |
| 11 ก.ย. 68 | 4.08 | 4.44 | +0.36 | +8.82% | 4.58 | 4.06 | 57,269,300 | 141.99 | — | — |
| 10 ก.ย. 68 | 4.02 | 4.08 | +0.06 | +1.49% | 4.16 | 3.96 | 11,892,600 | 130.48 | — | — |
| 09 ก.ย. 68 | 4.00 | 4.02 | +0.06 | +1.52% | 4.06 | 3.96 | 5,756,400 | 128.56 | — | — |
| 08 ก.ย. 68 | 4.12 | 3.96 | -0.12 | -2.94% | 4.12 | 3.96 | 14,759,300 | 126.64 | — | — |
| 05 ก.ย. 68 | 4.06 | 4.08 | +0.08 | +2.00% | 4.26 | 4.02 | 54,846,100 | 130.48 | — | — |
| 04 ก.ย. 68 | 4.16 | 4.00 | 0.00 | 0.00% | 4.20 | 4.00 | 21,416,400 | 127.92 | — | — |
| 03 ก.ย. 68 | 4.04 | 4.00 | -0.02 | -0.50% | 4.08 | 3.98 | 5,234,500 | 127.92 | — | — |
| 02 ก.ย. 68 | 4.00 | 4.02 | +0.06 | +1.52% | 4.08 | 3.98 | 4,323,600 | 128.56 | — | — |
| 01 ก.ย. 68 | 4.00 | 3.96 | -0.10 | -2.46% | 4.04 | 3.96 | 6,827,100 | 126.64 | — | — |
| 29 ส.ค. 68 | 4.02 | 4.06 | +0.04 | +1.00% | 4.16 | 3.94 | 17,804,600 | 129.84 | — | — |
| 28 ส.ค. 68 | 4.18 | 4.02 | -0.14 | -3.37% | 4.20 | 3.96 | 9,776,000 | 128.56 | — | — |
| 27 ส.ค. 68 | 4.12 | 4.16 | +0.06 | +1.46% | 4.16 | 4.10 | 2,493,000 | 133.04 | — | — |
| 26 ส.ค. 68 | 4.16 | 4.10 | -0.06 | -1.44% | 4.22 | 4.10 | 5,246,700 | 131.12 | — | — |