บริษัท เอสทีพี แอนด์ ไอ จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
5.65
0.05 (0.88%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.90
/
สูงสุด
7.10
3.90
7.10
ราคาปัจจุบัน 5.65 ·
อยู่ที่ 55% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STPI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 6,120,700 | — | — | — |
| 28 ต.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.75 | 5.55 | 13,257,300 | — | — | — |
| 27 ต.ค. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 2,961,800 | — | — | — |
| 26 ต.ค. 69 | 5.65 | 5.60 | -0.10 | -1.75% | 5.70 | 5.50 | 11,735,400 | — | — | — |
| 22 ต.ค. 69 | 5.75 | 5.70 | -0.15 | -2.56% | 5.80 | 5.65 | 9,092,700 | — | — | — |
| 21 ต.ค. 69 | 5.50 | 5.85 | +0.40 | +7.34% | 5.85 | 5.35 | 34,210,200 | — | — | — |
| 20 ต.ค. 69 | 5.55 | 5.45 | -0.05 | -0.91% | 5.70 | 5.40 | 23,979,000 | — | — | — |
| 19 ต.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.40 | 9,511,600 | — | — | — |
| 15 ต.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 5,887,900 | — | — | — |
| 14 ต.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.65 | 5.50 | 6,614,000 | — | — | — |
| 12 ต.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 3,538,000 | — | — | — |
| 09 ต.ค. 69 | 5.45 | 5.55 | +0.15 | +2.78% | 5.55 | 5.40 | 2,487,900 | — | — | — |
| 08 ต.ค. 69 | 5.60 | 5.40 | -0.20 | -3.57% | 5.65 | 5.40 | 6,101,500 | — | — | — |
| 07 ต.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.75 | 5.50 | 11,953,700 | — | — | — |
| 06 ต.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.65 | 5.45 | 10,409,400 | — | — | — |
| 05 ต.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.65 | 5.40 | 15,519,800 | — | — | — |
| 02 ต.ค. 69 | 5.20 | 5.60 | +0.35 | +6.67% | 5.65 | 5.15 | 16,686,100 | — | — | — |
| 01 ต.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.40 | 5.25 | 12,465,600 | — | — | — |
| 30 ก.ย. 69 | 5.40 | 5.25 | -0.10 | -1.87% | 5.40 | 5.25 | 12,446,300 | — | — | — |
| 29 ก.ย. 69 | 5.55 | 5.35 | -0.15 | -2.73% | 5.55 | 5.30 | 15,059,900 | — | — | — |
| 28 ก.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 4,771,700 | — | — | — |
| 25 ก.ย. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.65 | 5.50 | 5,341,200 | — | — | — |
| 24 ก.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 6,081,100 | — | — | — |
| 23 ก.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.65 | 5.55 | 6,141,200 | — | — | — |
| 22 ก.ย. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 5,819,500 | — | — | — |
| 21 ก.ย. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 5,411,800 | — | — | — |
| 18 ก.ย. 69 | 5.75 | 5.55 | -0.10 | -1.77% | 5.75 | 5.55 | 9,159,800 | — | — | — |
| 17 ก.ย. 69 | 5.50 | 5.65 | +0.15 | +2.73% | 5.80 | 5.50 | 18,267,200 | — | — | — |
| 16 ก.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.65 | 5.45 | 8,759,200 | — | — | — |
| 15 ก.ย. 69 | 5.65 | 5.50 | +0.05 | +0.92% | 5.65 | 5.45 | 9,401,000 | — | — | — |
| 14 ก.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.35 | 5,754,300 | — | — | — |
| 11 ก.ย. 69 | 5.50 | 5.45 | -0.10 | -1.80% | 5.55 | 5.40 | 7,144,500 | — | — | — |
| 10 ก.ย. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.70 | 5.50 | 11,108,700 | — | — | — |
| 09 ก.ย. 69 | 5.40 | 5.60 | +0.25 | +4.67% | 5.65 | 5.35 | 14,848,100 | — | — | — |
| 08 ก.ย. 69 | 5.45 | 5.35 | -0.10 | -1.83% | 5.45 | 5.20 | 9,352,800 | — | — | — |
| 07 ก.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.35 | 15,544,700 | — | — | — |
| 04 ก.ย. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.55 | 5.40 | 6,990,400 | — | — | — |
| 03 ก.ย. 69 | 5.60 | 5.45 | -0.10 | -1.80% | 5.60 | 5.40 | 6,803,600 | — | — | — |
| 02 ก.ย. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.40 | 14,989,000 | — | — | — |
| 01 ก.ย. 69 | 5.85 | 5.60 | -0.15 | -2.61% | 5.85 | 5.55 | 10,195,300 | — | — | — |
| 31 ส.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.90 | 5.75 | 3,425,800 | — | — | — |
| 28 ส.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.95 | 5.80 | 7,074,800 | — | — | — |
| 27 ส.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 7,306,400 | — | — | — |
| 26 ส.ค. 69 | 5.65 | 5.80 | +0.10 | +1.75% | 5.85 | 5.65 | 6,345,800 | — | — | — |
| 25 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.60 | 7,369,200 | — | — | — |
| 24 ส.ค. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.85 | 5.65 | 17,478,500 | — | — | — |
| 21 ส.ค. 69 | 5.95 | 5.85 | -0.05 | -0.85% | 5.95 | 5.85 | 8,383,000 | — | — | — |
| 20 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.35 | 5.75 | 72,643,400 | — | — | — |
| 19 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 8,415,800 | — | — | — |
| 18 ส.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.25 | 5.85 | 48,949,100 | — | — | — |
| 17 ส.ค. 69 | 5.90 | 5.95 | -0.15 | -2.46% | 6.15 | 5.85 | 19,061,200 | — | — | — |
| 14 ส.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.20 | 5.90 | 15,427,400 | 116.27 | — | — |
| 13 ส.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.20 | 6.00 | 7,092,700 | 115.32 | — | — |
| 11 ส.ค. 69 | 6.30 | 6.05 | -0.25 | -3.97% | 6.30 | 6.00 | 11,919,300 | 115.32 | — | — |
| 10 ส.ค. 69 | 6.40 | 6.30 | -0.10 | -1.56% | 6.50 | 6.00 | 28,976,800 | 120.09 | — | — |
| 07 ส.ค. 69 | 6.30 | 6.40 | +0.05 | +0.79% | 6.45 | 6.30 | 6,287,700 | 121.99 | — | — |
| 06 ส.ค. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.50 | 6.30 | 6,238,200 | 121.04 | — | — |
| 05 ส.ค. 69 | 6.35 | 6.45 | +0.15 | +2.38% | 6.60 | 6.20 | 22,707,200 | 122.95 | — | — |
| 04 ส.ค. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.45 | 6.25 | 10,547,000 | 120.09 | — | — |
| 03 ส.ค. 69 | 6.45 | 6.45 | +0.15 | +2.38% | 6.55 | 6.30 | 17,076,500 | 122.95 | — | — |
| 31 ก.ค. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.45 | 6.25 | 9,758,300 | 120.09 | — | — |
| 30 ก.ค. 69 | 6.40 | 6.35 | -0.10 | -1.55% | 6.45 | 6.15 | 19,786,500 | 121.04 | — | — |
| 27 ก.ค. 69 | 6.75 | 6.45 | +0.05 | +0.78% | 6.90 | 6.45 | 68,586,500 | 122.95 | — | — |
| 24 ก.ค. 69 | 6.20 | 6.40 | -0.30 | -4.48% | 6.45 | 5.95 | 119,470,500 | 121.99 | — | — |
| 23 ก.ค. 69 | 6.85 | 6.70 | -0.15 | -2.19% | 6.85 | 6.50 | 37,449,900 | 127.71 | — | — |
| 22 ก.ค. 69 | 6.80 | 6.85 | -0.10 | -1.44% | 7.10 | 6.50 | 58,012,500 | 130.57 | — | — |
| 21 ก.ค. 69 | 6.60 | 6.95 | +0.45 | +6.92% | 7.00 | 6.50 | 39,673,000 | 132.48 | — | — |
| 20 ก.ค. 69 | 6.35 | 6.50 | +0.20 | +3.17% | 6.75 | 6.25 | 47,483,000 | 123.90 | — | — |
| 17 ก.ค. 69 | 6.15 | 6.30 | +0.45 | +7.69% | 6.30 | 6.05 | 83,264,700 | 120.09 | — | — |
| 16 ก.ค. 69 | 5.15 | 5.85 | +0.70 | +13.59% | 5.85 | 5.10 | 61,300,500 | 111.51 | — | — |
| 15 ก.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.30 | 5.05 | 7,202,400 | 98.17 | — | — |
| 14 ก.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.30 | 5.05 | 8,336,400 | 98.17 | — | — |
| 13 ก.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.30 | 5.10 | 7,160,400 | 99.12 | — | — |
| 10 ก.ค. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.40 | 5.20 | 5,602,100 | 101.02 | — | — |
| 09 ก.ค. 69 | 5.10 | 5.35 | +0.30 | +5.94% | 5.35 | 5.10 | 4,631,200 | 101.98 | — | — |
| 08 ก.ค. 69 | 5.35 | 5.05 | -0.35 | -6.48% | 5.45 | 5.05 | 10,590,400 | 96.26 | — | — |
| 07 ก.ค. 69 | 5.50 | 5.40 | -0.10 | -1.82% | 5.50 | 5.30 | 5,164,600 | 102.93 | — | — |
| 06 ก.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.35 | 6,096,600 | 104.84 | — | — |
| 03 ก.ค. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 3,705,000 | 103.88 | — | — |
| 02 ก.ค. 69 | 5.30 | 5.45 | +0.20 | +3.81% | 5.55 | 5.25 | 13,900,600 | 103.88 | — | — |
| 01 ก.ค. 69 | 5.40 | 5.25 | -0.10 | -1.87% | 5.40 | 5.25 | 3,683,200 | 100.07 | — | — |
| 30 มิ.ย. 69 | 5.35 | 5.35 | +0.10 | +1.90% | 5.45 | 5.25 | 10,679,700 | 101.98 | — | — |
| 29 มิ.ย. 69 | 5.10 | 5.25 | +0.15 | +2.94% | 5.30 | 5.10 | 4,908,800 | 100.07 | — | — |
| 26 มิ.ย. 69 | 5.20 | 5.10 | -0.15 | -2.86% | 5.20 | 5.05 | 3,691,900 | 97.21 | — | — |
| 25 มิ.ย. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.30 | 5.15 | 3,295,500 | 100.07 | — | — |
| 24 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.10 | 4,906,700 | 99.12 | — | — |
| 23 มิ.ย. 69 | 5.50 | 5.20 | -0.25 | -4.59% | 5.50 | 5.10 | 14,638,000 | 99.12 | — | — |
| 22 มิ.ย. 69 | 5.60 | 5.45 | -0.15 | -2.68% | 5.60 | 5.40 | 6,326,700 | 103.88 | — | — |
| 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 | — | — |