บริษัท ซัสโก้ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
2.34
0.08 (3.31%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.00
/
สูงสุด
2.66
2.00
2.66
ราคาปัจจุบัน 2.34 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SUSCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 2.44 | 2.42 | -0.02 | -0.82% | 2.44 | 2.38 | 693,200 | 10.04 | 3.72 | — |
| 25 ก.ย. 69 | 2.42 | 2.44 | 0.00 | 0.00% | 2.46 | 2.42 | 403,400 | 10.12 | 3.69 | — |
| 24 ก.ย. 69 | 2.46 | 2.44 | -0.02 | -0.81% | 2.48 | 2.42 | 588,900 | 10.12 | 3.69 | — |
| 23 ก.ย. 69 | 2.40 | 2.46 | +0.04 | +1.65% | 2.46 | 2.40 | 1,049,700 | 10.21 | 3.66 | — |
| 22 ก.ย. 69 | 2.42 | 2.42 | +0.02 | +0.83% | 2.44 | 2.40 | 881,400 | 10.04 | 3.72 | — |
| 21 ก.ย. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.44 | 2.38 | 611,800 | 9.96 | 3.75 | — |
| 18 ก.ย. 69 | 2.42 | 2.38 | -0.04 | -1.65% | 2.42 | 2.38 | 2,176,300 | 9.87 | 3.78 | — |
| 17 ก.ย. 69 | 2.40 | 2.42 | +0.02 | +0.83% | 2.44 | 2.40 | 581,700 | 10.04 | 3.72 | — |
| 16 ก.ย. 69 | 2.44 | 2.40 | -0.06 | -2.44% | 2.46 | 2.40 | 1,400,600 | 9.96 | 3.75 | — |
| 15 ก.ย. 69 | 2.46 | 2.46 | +0.02 | +0.82% | 2.48 | 2.42 | 981,200 | 10.21 | 3.66 | — |
| 14 ก.ย. 69 | 2.52 | 2.44 | -0.06 | -2.40% | 2.52 | 2.44 | 1,361,400 | 10.12 | 3.69 | — |
| 11 ก.ย. 69 | 2.52 | 2.50 | -0.04 | -1.57% | 2.54 | 2.50 | 1,148,300 | 10.37 | 3.60 | — |
| 10 ก.ย. 69 | 2.54 | 2.54 | -0.12 | -4.51% | 2.56 | 2.52 | 4,385,900 | 10.54 | 3.54 | — |
| 09 ก.ย. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.66 | 2.62 | 6,213,200 | 11.04 | 3.38 | — |
| 08 ก.ย. 69 | 2.60 | 2.64 | +0.06 | +2.33% | 2.64 | 2.58 | 4,617,300 | 10.95 | 3.41 | — |
| 07 ก.ย. 69 | 2.50 | 2.58 | +0.08 | +3.20% | 2.60 | 2.50 | 3,812,800 | 10.70 | 3.49 | — |
| 04 ก.ย. 69 | 2.54 | 2.50 | -0.02 | -0.79% | 2.54 | 2.50 | 2,992,200 | 10.37 | 3.60 | — |
| 03 ก.ย. 69 | 2.54 | 2.52 | -0.02 | -0.79% | 2.56 | 2.52 | 1,426,300 | 10.46 | 3.57 | — |
| 02 ก.ย. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.58 | 2.52 | 1,967,000 | 10.54 | 3.54 | — |
| 01 ก.ย. 69 | 2.58 | 2.56 | 0.00 | 0.00% | 2.58 | 2.52 | 2,144,100 | 10.62 | 3.52 | — |
| 31 ส.ค. 69 | 2.58 | 2.56 | 0.00 | 0.00% | 2.60 | 2.56 | 2,488,600 | 10.62 | 3.52 | — |
| 28 ส.ค. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.58 | 2.54 | 1,119,400 | 10.62 | 3.52 | — |
| 27 ส.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.62 | 2.52 | 4,834,600 | 10.54 | 3.54 | — |
| 26 ส.ค. 69 | 2.48 | 2.54 | +0.04 | +1.60% | 2.54 | 2.48 | 1,468,000 | 10.54 | 3.54 | — |
| 25 ส.ค. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.54 | 2.46 | 1,475,600 | 10.37 | 3.60 | — |
| 24 ส.ค. 69 | 2.52 | 2.50 | 0.00 | 0.00% | 2.52 | 2.46 | 1,377,700 | 10.37 | 3.60 | — |
| 21 ส.ค. 69 | 2.54 | 2.50 | -0.04 | -1.57% | 2.56 | 2.46 | 1,526,300 | 10.37 | 3.60 | — |
| 20 ส.ค. 69 | 2.44 | 2.54 | +0.10 | +4.10% | 2.58 | 2.44 | 6,422,000 | 10.54 | 3.54 | — |
| 19 ส.ค. 69 | 2.42 | 2.44 | +0.02 | +0.83% | 2.48 | 2.42 | 1,925,900 | 10.12 | 3.69 | — |
| 18 ส.ค. 69 | 2.38 | 2.42 | +0.02 | +0.83% | 2.44 | 2.34 | 1,075,600 | 10.04 | 3.72 | — |
| 17 ส.ค. 69 | 2.42 | 2.40 | 0.00 | 0.00% | 2.46 | 2.36 | 3,262,500 | 9.96 | 3.75 | — |
| 14 ส.ค. 69 | 2.40 | 2.40 | +0.06 | +2.56% | 2.48 | 2.38 | 6,842,500 | 9.96 | 3.75 | — |
| 13 ส.ค. 69 | 2.34 | 2.34 | +0.02 | +0.86% | 2.40 | 2.34 | 2,020,200 | 18.25 | 3.85 | — |
| 11 ส.ค. 69 | 2.30 | 2.32 | +0.04 | +1.75% | 2.40 | 2.30 | 2,289,600 | 18.09 | 3.88 | — |
| 10 ส.ค. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 311,100 | 17.78 | 3.95 | — |
| 07 ส.ค. 69 | 2.24 | 2.28 | +0.04 | +1.79% | 2.30 | 2.24 | 1,132,800 | 17.78 | 3.95 | — |
| 06 ส.ค. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.28 | 2.24 | 431,800 | 17.47 | 4.02 | — |
| 05 ส.ค. 69 | 2.26 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 1,282,100 | 17.47 | 4.02 | — |
| 04 ส.ค. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.30 | 2.26 | 1,079,300 | 17.62 | 3.98 | — |
| 03 ส.ค. 69 | 2.22 | 2.28 | +0.06 | +2.70% | 2.32 | 2.22 | 2,818,000 | 17.78 | 3.95 | — |
| 31 ก.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.26 | 2.20 | 1,852,200 | 17.31 | 4.05 | — |
| 30 ก.ค. 69 | 2.26 | 2.22 | -0.02 | -0.89% | 2.26 | 2.20 | 484,100 | 17.31 | 4.05 | — |
| 27 ก.ค. 69 | 2.22 | 2.24 | -0.02 | -0.88% | 2.26 | 2.22 | 532,300 | 17.47 | 4.02 | — |
| 24 ก.ค. 69 | 2.24 | 2.26 | 0.00 | 0.00% | 2.28 | 2.22 | 860,200 | 17.62 | 3.98 | — |
| 23 ก.ค. 69 | 2.24 | 2.26 | +0.02 | +0.89% | 2.28 | 2.22 | 903,500 | 17.62 | 3.98 | — |
| 22 ก.ค. 69 | 2.34 | 2.24 | -0.08 | -3.45% | 2.34 | 2.24 | 1,520,900 | 17.47 | 4.02 | — |
| 21 ก.ค. 69 | 2.34 | 2.32 | 0.00 | 0.00% | 2.38 | 2.30 | 1,582,500 | 18.09 | 3.88 | — |
| 20 ก.ค. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.36 | 2.30 | 1,081,000 | 18.09 | 3.88 | — |
| 17 ก.ค. 69 | 2.30 | 2.30 | -0.02 | -0.86% | 2.34 | 2.30 | 898,700 | 17.94 | 3.91 | — |
| 16 ก.ค. 69 | 2.28 | 2.32 | +0.04 | +1.75% | 2.34 | 2.28 | 2,355,800 | 18.09 | 3.88 | — |
| 15 ก.ค. 69 | 2.32 | 2.28 | -0.06 | -2.56% | 2.36 | 2.28 | 2,275,600 | 17.78 | 3.95 | — |
| 14 ก.ค. 69 | 2.24 | 2.34 | +0.12 | +5.41% | 2.42 | 2.24 | 4,435,900 | 18.25 | 3.85 | — |
| 13 ก.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.24 | 2.22 | 354,900 | 17.31 | 4.05 | — |
| 10 ก.ค. 69 | 2.22 | 2.24 | +0.02 | +0.90% | 2.26 | 2.22 | 920,000 | 17.47 | 4.02 | — |
| 09 ก.ค. 69 | 2.16 | 2.22 | +0.04 | +1.83% | 2.22 | 2.14 | 1,284,600 | 17.31 | 4.05 | — |
| 08 ก.ค. 69 | 2.22 | 2.18 | -0.04 | -1.80% | 2.24 | 2.14 | 2,073,200 | 17.00 | 4.13 | — |
| 07 ก.ค. 69 | 2.24 | 2.22 | 0.00 | 0.00% | 2.28 | 2.22 | 614,800 | 17.31 | 4.05 | — |
| 06 ก.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.26 | 2.22 | 496,400 | 17.31 | 4.05 | — |
| 03 ก.ค. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.26 | 2.20 | 1,334,600 | 17.47 | 4.02 | — |
| 02 ก.ค. 69 | 2.22 | 2.20 | -0.04 | -1.79% | 2.24 | 2.20 | 1,684,600 | 17.16 | 4.09 | — |
| 01 ก.ค. 69 | 2.16 | 2.24 | +0.10 | +4.67% | 2.24 | 2.16 | 3,105,800 | 17.47 | 4.02 | — |
| 30 มิ.ย. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.12 | 796,200 | 16.69 | 4.21 | — |
| 29 มิ.ย. 69 | 2.08 | 2.14 | +0.04 | +1.90% | 2.14 | 2.08 | 802,300 | 16.69 | 4.21 | — |
| 26 มิ.ย. 69 | 2.06 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 379,800 | 16.38 | 4.29 | — |
| 25 มิ.ย. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.12 | 2.08 | 931,000 | 16.38 | 4.29 | — |
| 24 มิ.ย. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.08 | 809,000 | 16.53 | 4.25 | — |
| 23 มิ.ย. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 382,200 | 16.38 | 4.29 | — |
| 22 มิ.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.06 | 1,192,100 | 16.38 | 4.29 | — |
| 19 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 1,181,100 | 16.22 | 4.33 | — |
| 18 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 489,800 | 16.22 | 4.33 | — |
| 17 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 337,300 | 16.22 | 4.33 | — |
| 16 มิ.ย. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.08 | 2.06 | 400,000 | 16.22 | 4.33 | — |
| 15 มิ.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.06 | 1,080,000 | 16.06 | 4.37 | — |
| 12 มิ.ย. 69 | 2.06 | 2.06 | +0.02 | +0.98% | 2.08 | 2.06 | 180,000 | 16.06 | 4.37 | — |
| 11 มิ.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.08 | 2.04 | 590,000 | 15.91 | 4.41 | — |
| 10 มิ.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.06 | 210,000 | 16.06 | 4.37 | — |
| 09 มิ.ย. 69 | 2.10 | 2.06 | 0.00 | 0.00% | 2.10 | 2.06 | 150,000 | 16.06 | 4.37 | — |
| 08 มิ.ย. 69 | 2.06 | 2.06 | -0.02 | -0.96% | 2.10 | 2.06 | 630,000 | 16.06 | 4.37 | — |
| 05 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 280,000 | 16.22 | 4.33 | — |
| 04 มิ.ย. 69 | 2.12 | 2.08 | -0.02 | -0.95% | 2.12 | 2.08 | 920,000 | 16.22 | 4.33 | — |
| 02 มิ.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.08 | 730,000 | 16.38 | 4.29 | — |
| 29 พ.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 390,000 | 16.22 | 4.33 | — |
| 28 พ.ค. 69 | 2.04 | 2.08 | +0.04 | +1.96% | 2.12 | 2.04 | 1,820,000 | 16.22 | 4.33 | — |
| 27 พ.ค. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 790,000 | 15.91 | 4.41 | — |
| 26 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 980,000 | 15.91 | 4.41 | — |
| 25 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 920,000 | 15.91 | 4.41 | — |
| 22 พ.ค. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 880,000 | 15.91 | 4.41 | — |
| 21 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 430,000 | 15.91 | 4.41 | — |
| 20 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 520,000 | 15.91 | 4.41 | — |
| 19 พ.ค. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 290,000 | 15.91 | 4.41 | — |
| 18 พ.ค. 69 | 2.06 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 390,000 | 16.06 | 4.37 | — |
| 15 พ.ค. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.08 | 2.04 | 440,000 | 15.91 | 4.41 | — |
| 14 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 85,400 | 16.11 | 4.41 | — |
| 13 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 408,600 | 16.11 | 4.41 | — |
| 12 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 660,200 | 16.11 | 4.41 | — |
| 11 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 424,500 | 16.11 | 4.41 | — |
| 08 พ.ค. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 128,200 | 16.11 | 4.41 | — |
| 07 พ.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.04 | 972,100 | 16.27 | 4.37 | — |
| 06 พ.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 285,400 | 16.11 | 4.41 | — |
| 05 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.02 | 196,200 | 15.95 | 4.46 | — |
| 30 เม.ย. 69 | 2.04 | 2.02 | -0.04 | -1.94% | 2.06 | 2.02 | 783,200 | 15.95 | 4.46 | — |
| 29 เม.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.04 | 331,600 | 16.27 | 4.37 | — |
| 28 เม.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.04 | 338,200 | 16.27 | 4.37 | — |
| 27 เม.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.04 | 715,300 | 16.27 | 4.37 | — |
| 24 เม.ย. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 1,003,800 | 16.27 | 4.37 | — |
| 23 เม.ย. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 450,400 | 16.11 | 4.41 | — |
| 22 เม.ย. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.08 | 2.04 | 914,700 | 16.11 | 4.41 | — |
| 21 เม.ย. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 487,400 | 16.11 | 4.41 | — |
| 20 เม.ย. 69 | 2.04 | 2.04 | -0.02 | -0.97% | 2.08 | 2.02 | 761,700 | 16.11 | 4.41 | — |
| 17 เม.ย. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 411,200 | 16.27 | 4.37 | — |
| 10 เม.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.08 | 2.04 | 538,800 | 16.11 | 4.41 | — |
| 09 เม.ย. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 360,600 | 16.27 | 4.37 | — |
| 08 เม.ย. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.08 | 2.04 | 660,700 | 16.43 | 4.33 | — |
| 07 เม.ย. 69 | 2.10 | 2.06 | 0.00 | 0.00% | 2.10 | 2.06 | 878,100 | 16.27 | 4.37 | — |
| 03 เม.ย. 69 | 2.12 | 2.06 | -0.04 | -1.90% | 2.14 | 2.06 | 1,567,600 | 16.27 | 4.37 | — |
| 02 เม.ย. 69 | 2.10 | 2.10 | +0.02 | +0.96% | 2.14 | 2.08 | 1,180,500 | 16.58 | 4.29 | — |
| 01 เม.ย. 69 | 2.14 | 2.08 | -0.04 | -1.89% | 2.14 | 2.06 | 2,110,500 | 16.43 | 4.33 | — |
| 31 มี.ค. 69 | 2.14 | 2.12 | 0.00 | 0.00% | 2.18 | 2.12 | 1,552,000 | 16.74 | 4.25 | — |
| 30 มี.ค. 69 | 2.14 | 2.12 | -0.04 | -1.85% | 2.16 | 2.12 | 988,800 | 16.74 | 4.25 | — |
| 27 มี.ค. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.20 | 2.14 | 2,619,500 | 17.06 | 4.17 | — |
| 26 มี.ค. 69 | 2.12 | 2.16 | +0.12 | +5.88% | 2.24 | 2.12 | 11,955,300 | 17.06 | 4.17 | — |
| 25 มี.ค. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.08 | 2.02 | 863,400 | 16.11 | 4.41 | — |
| 24 มี.ค. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.06 | 2.02 | 422,900 | 15.95 | 4.46 | — |
| 23 มี.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.08 | 2.04 | 1,442,800 | 16.11 | 4.41 | — |
| 20 มี.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.10 | 2.02 | 1,828,900 | 16.11 | 4.41 | — |
| 19 มี.ค. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.02 | 505,200 | 15.95 | 4.46 | — |
| 18 มี.ค. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 772,900 | 16.27 | 4.37 | — |
| 17 มี.ค. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.10 | 2.04 | 1,791,900 | 16.43 | 4.33 | — |
| 16 มี.ค. 69 | 2.08 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 170,900 | 16.27 | 4.37 | — |
| 13 มี.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 262,100 | 16.27 | 4.37 | — |
| 12 มี.ค. 69 | 2.06 | 2.06 | -0.02 | -0.96% | 2.08 | 2.04 | 485,900 | 16.27 | 4.37 | — |
| 11 มี.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.12 | 2.06 | 2,708,900 | 16.43 | 4.33 | — |
| 10 มี.ค. 69 | 2.10 | 2.08 | +0.02 | +0.97% | 2.10 | 2.06 | 395,200 | 16.43 | 4.33 | — |
| 09 มี.ค. 69 | 2.04 | 2.06 | -0.02 | -0.96% | 2.08 | 2.02 | 1,563,100 | 16.27 | 4.37 | — |
| 06 มี.ค. 69 | 2.10 | 2.08 | 0.00 | 0.00% | 2.12 | 2.08 | 578,100 | 16.43 | 4.33 | — |
| 05 มี.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.12 | 2.06 | 1,179,300 | 16.43 | 4.33 | — |
| 04 มี.ค. 69 | 2.22 | 2.08 | -0.10 | -4.59% | 2.24 | 2.02 | 2,622,700 | 16.43 | 4.33 | — |
| 02 มี.ค. 69 | 2.28 | 2.18 | -0.02 | -0.91% | 2.30 | 2.18 | 3,722,700 | 17.22 | 4.13 | — |
| 27 ก.พ. 69 | 2.26 | 2.20 | -0.06 | -2.65% | 2.26 | 2.18 | 1,425,000 | 17.37 | 4.09 | — |
| 26 ก.พ. 69 | 2.26 | 2.26 | +0.02 | +0.89% | 2.28 | 2.22 | 900,200 | 17.85 | 9.26 | — |
| 25 ก.พ. 69 | 2.28 | 2.24 | -0.06 | -2.61% | 2.28 | 2.22 | 1,815,600 | 17.69 | 9.34 | — |
| 24 ก.พ. 69 | 2.34 | 2.30 | 0.00 | 0.00% | 2.34 | 2.28 | 1,301,500 | 9.79 | 9.10 | — |
| 23 ก.พ. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.36 | 2.28 | 1,509,800 | 9.79 | 9.10 | — |
| 20 ก.พ. 69 | 2.36 | 2.32 | -0.04 | -1.69% | 2.38 | 2.32 | 1,806,200 | 9.88 | 9.02 | — |
| 19 ก.พ. 69 | 2.30 | 2.36 | +0.08 | +3.51% | 2.38 | 2.30 | 3,404,300 | 10.05 | 8.87 | — |
| 18 ก.พ. 69 | 2.32 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 2,664,700 | 9.71 | 9.18 | — |
| 17 ก.พ. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.34 | 2.28 | 1,342,000 | 9.79 | 9.10 | — |
| 16 ก.พ. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.32 | 2.28 | 1,093,500 | 9.88 | 9.02 | — |
| 13 ก.พ. 69 | 2.30 | 2.30 | -0.02 | -0.86% | 2.32 | 2.28 | 871,300 | 9.79 | 9.10 | — |
| 12 ก.พ. 69 | 2.24 | 2.32 | +0.10 | +4.50% | 2.32 | 2.24 | 2,489,100 | 9.88 | 9.02 | — |
| 11 ก.พ. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.26 | 2.22 | 1,108,000 | 9.45 | 9.43 | — |
| 10 ก.พ. 69 | 2.24 | 2.22 | 0.00 | 0.00% | 2.24 | 2.20 | 1,063,000 | 9.45 | 9.43 | — |
| 09 ก.พ. 69 | 2.22 | 2.22 | +0.02 | +0.91% | 2.26 | 2.20 | 2,162,300 | 9.45 | 9.43 | — |
| 06 ก.พ. 69 | 2.18 | 2.20 | 0.00 | 0.00% | 2.22 | 2.18 | 450,300 | 9.36 | 9.51 | — |
| 05 ก.พ. 69 | 2.22 | 2.20 | 0.00 | 0.00% | 2.22 | 2.18 | 436,100 | 9.36 | 9.51 | — |
| 04 ก.พ. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.24 | 2.20 | 1,041,200 | 9.36 | 9.51 | — |
| 03 ก.พ. 69 | 2.24 | 2.20 | 0.00 | 0.00% | 2.24 | 2.20 | 291,200 | 9.36 | 9.51 | — |
| 02 ก.พ. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.24 | 2.20 | 319,700 | 9.36 | 9.51 | — |
| 30 ม.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.22 | 2.20 | 204,600 | 9.36 | 9.51 | — |
| 29 ม.ค. 69 | 2.22 | 2.20 | 0.00 | 0.00% | 2.22 | 2.20 | 229,900 | 9.36 | 9.51 | — |
| 28 ม.ค. 69 | 2.20 | 2.20 | +0.02 | +0.92% | 2.22 | 2.20 | 174,500 | 9.36 | 9.51 | — |
| 27 ม.ค. 69 | 2.18 | 2.18 | 0.00 | 0.00% | 2.22 | 2.18 | 1,029,300 | 9.28 | 9.60 | — |
| 26 ม.ค. 69 | 2.20 | 2.18 | -0.02 | -0.91% | 2.22 | 2.18 | 269,500 | 9.28 | 9.60 | — |
| 23 ม.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.24 | 2.20 | 335,900 | 9.36 | 9.51 | — |
| 22 ม.ค. 69 | 2.24 | 2.20 | -0.02 | -0.90% | 2.24 | 2.20 | 701,400 | 9.36 | 9.51 | — |
| 21 ม.ค. 69 | 2.18 | 2.22 | +0.06 | +2.78% | 2.22 | 2.16 | 1,028,500 | 9.45 | 9.43 | — |
| 20 ม.ค. 69 | 2.14 | 2.16 | +0.02 | +0.93% | 2.20 | 2.14 | 881,100 | 9.19 | 9.69 | — |
| 19 ม.ค. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 316,900 | 9.11 | 9.78 | — |
| 16 ม.ค. 69 | 2.12 | 2.14 | +0.02 | +0.94% | 2.16 | 2.12 | 511,100 | 9.11 | 9.78 | — |
| 15 ม.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.14 | 2.10 | 163,000 | 9.02 | 9.87 | — |
| 14 ม.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.14 | 2.10 | 284,400 | 8.94 | 9.97 | — |
| 13 ม.ค. 69 | 2.14 | 2.10 | -0.02 | -0.94% | 2.14 | 2.10 | 580,900 | 8.94 | 9.97 | — |
| 12 ม.ค. 69 | 2.12 | 2.12 | +0.02 | +0.95% | 2.16 | 2.12 | 523,100 | 9.02 | 9.87 | — |
| 09 ม.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.14 | 2.10 | 476,200 | 8.94 | 9.97 | — |
| 08 ม.ค. 69 | 2.16 | 2.12 | -0.02 | -0.93% | 2.16 | 2.10 | 550,200 | 9.02 | 9.87 | — |
| 07 ม.ค. 69 | 2.12 | 2.14 | +0.04 | +1.90% | 2.14 | 2.12 | 476,600 | 9.11 | 9.78 | — |
| 06 ม.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.16 | 2.10 | 645,400 | 8.94 | 9.97 | — |
| 05 ม.ค. 69 | 2.10 | 2.12 | +0.04 | +1.92% | 2.12 | 2.08 | 269,500 | 9.02 | 9.87 | — |
| 30 ธ.ค. 68 | 2.10 | 2.08 | 0.00 | 0.00% | 2.10 | 2.08 | 197,700 | 8.85 | 10.06 | — |
| 29 ธ.ค. 68 | 2.08 | 2.08 | 0.00 | 0.00% | 2.12 | 2.08 | 90,000 | 8.85 | 10.06 | — |
| 26 ธ.ค. 68 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.08 | 190,800 | 8.85 | 10.06 | — |
| 25 ธ.ค. 68 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.06 | 563,000 | 8.94 | 9.97 | — |
| 24 ธ.ค. 68 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.06 | 289,500 | 8.85 | 10.06 | — |
| 23 ธ.ค. 68 | 2.04 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 476,600 | 8.77 | 10.16 | — |
| 22 ธ.ค. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 790,000 | 8.77 | 10.16 | — |
| 19 ธ.ค. 68 | 2.04 | 2.06 | +0.04 | +1.98% | 2.08 | 2.02 | 438,600 | 8.77 | 10.16 | — |
| 18 ธ.ค. 68 | 2.04 | 2.02 | -0.02 | -0.98% | 2.06 | 2.02 | 533,800 | 8.60 | 10.36 | — |
| 17 ธ.ค. 68 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 214,100 | 8.68 | 10.26 | — |
| 16 ธ.ค. 68 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.02 | 605,400 | 8.77 | 10.16 | — |
| 15 ธ.ค. 68 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.04 | 1,204,200 | 8.85 | 10.06 | — |
| 12 ธ.ค. 68 | 2.02 | 2.06 | +0.02 | +0.98% | 2.06 | 2.00 | 403,800 | 8.77 | 10.16 | — |
| 11 ธ.ค. 68 | 2.12 | 2.04 | -0.06 | -2.86% | 2.12 | 2.00 | 1,449,700 | 8.68 | 10.26 | — |
| 09 ธ.ค. 68 | 2.16 | 2.10 | -0.06 | -2.78% | 2.18 | 2.06 | 1,307,900 | 8.94 | 9.97 | — |
| 08 ธ.ค. 68 | 2.14 | 2.16 | +0.02 | +0.93% | 2.16 | 2.14 | 99,100 | 9.19 | 9.69 | — |
| 04 ธ.ค. 68 | 2.14 | 2.14 | -0.02 | -0.93% | 2.16 | 2.14 | 202,000 | 9.11 | 9.78 | — |
| 03 ธ.ค. 68 | 2.14 | 2.16 | 0.00 | 0.00% | 2.16 | 2.12 | 362,400 | 9.19 | 9.69 | — |