บริษัท เอสวีโอเอ จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
2.26
+0.04 (+1.80%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.18
/
สูงสุด
2.36
1.18
2.36
ราคาปัจจุบัน 2.26 ·
อยู่ที่ 92% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SVOA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 2.22 | 2.26 | +0.04 | +1.80% | 2.26 | 2.20 | 1,842,300 | 8.33 | 3.54 | — |
| 23 ก.ค. 69 | 2.26 | 2.22 | -0.02 | -0.89% | 2.32 | 2.22 | 4,141,000 | 8.18 | 3.60 | — |
| 22 ก.ค. 69 | 2.32 | 2.24 | -0.08 | -3.45% | 2.36 | 2.22 | 9,424,800 | 8.25 | 3.57 | — |
| 21 ก.ค. 69 | 2.32 | 2.32 | +0.06 | +2.65% | 2.36 | 2.28 | 13,545,100 | 8.55 | 3.45 | — |
| 20 ก.ค. 69 | 2.18 | 2.26 | +0.04 | +1.80% | 2.28 | 2.18 | 9,373,500 | 8.33 | 3.54 | — |
| 17 ก.ค. 69 | 2.24 | 2.22 | +0.02 | +0.91% | 2.36 | 2.20 | 26,237,800 | 8.18 | 3.60 | — |
| 16 ก.ค. 69 | 2.16 | 2.20 | +0.06 | +2.80% | 2.20 | 2.10 | 6,665,100 | 8.11 | 3.64 | — |
| 15 ก.ค. 69 | 2.20 | 2.14 | -0.10 | -4.46% | 2.26 | 2.10 | 12,465,700 | 7.88 | 3.74 | — |
| 14 ก.ค. 69 | 2.16 | 2.24 | +0.20 | +9.80% | 2.32 | 2.16 | 49,215,300 | 8.25 | 3.57 | — |
| 13 ก.ค. 69 | 1.82 | 2.04 | +0.21 | +11.48% | 2.10 | 1.82 | 12,747,000 | 7.52 | 3.92 | — |
| 10 ก.ค. 69 | 1.77 | 1.83 | +0.05 | +2.81% | 1.83 | 1.77 | 1,304,200 | 6.74 | 4.37 | — |
| 09 ก.ค. 69 | 1.77 | 1.78 | +0.03 | +1.71% | 1.78 | 1.75 | 203,500 | 6.56 | 4.49 | — |
| 08 ก.ค. 69 | 1.77 | 1.75 | -0.02 | -1.13% | 1.78 | 1.75 | 868,200 | 6.45 | 4.57 | — |
| 07 ก.ค. 69 | 1.79 | 1.77 | -0.01 | -0.56% | 1.80 | 1.76 | 361,700 | 6.52 | 4.52 | — |
| 06 ก.ค. 69 | 1.80 | 1.78 | 0.00 | 0.00% | 1.81 | 1.77 | 1,217,800 | 6.56 | 4.49 | — |
| 03 ก.ค. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.80 | 1.76 | 429,400 | 6.56 | 4.49 | — |
| 02 ก.ค. 69 | 1.77 | 1.77 | -0.01 | -0.56% | 1.79 | 1.75 | 323,700 | 6.52 | 4.52 | — |
| 01 ก.ค. 69 | 1.78 | 1.78 | +0.01 | +0.56% | 1.79 | 1.76 | 375,900 | 6.56 | 4.49 | — |
| 30 มิ.ย. 69 | 1.74 | 1.77 | +0.01 | +0.57% | 1.78 | 1.74 | 636,400 | 6.52 | 4.52 | — |
| 29 มิ.ย. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.77 | 1.74 | 533,800 | 6.48 | 4.55 | — |
| 26 มิ.ย. 69 | 1.82 | 1.75 | -0.07 | -3.85% | 1.82 | 1.74 | 1,907,800 | 6.45 | 4.57 | — |
| 25 มิ.ย. 69 | 1.80 | 1.82 | +0.01 | +0.55% | 1.82 | 1.79 | 333,400 | 6.71 | 4.40 | — |
| 24 มิ.ย. 69 | 1.78 | 1.81 | +0.03 | +1.69% | 1.81 | 1.78 | 486,800 | 6.67 | 4.42 | — |
| 23 มิ.ย. 69 | 1.86 | 1.78 | -0.08 | -4.30% | 1.86 | 1.76 | 2,428,000 | 6.56 | 4.49 | — |
| 22 มิ.ย. 69 | 1.88 | 1.86 | +0.02 | +1.09% | 1.89 | 1.84 | 2,210,900 | 6.85 | 4.30 | — |
| 19 มิ.ย. 69 | 1.82 | 1.84 | +0.03 | +1.66% | 1.86 | 1.81 | 2,143,800 | 6.78 | 4.35 | — |
| 18 มิ.ย. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.82 | 1.79 | 1,151,400 | 6.67 | 4.42 | — |
| 17 มิ.ย. 69 | 1.82 | 1.81 | -0.02 | -1.09% | 1.85 | 1.80 | 3,224,300 | 6.67 | 4.42 | — |
| 16 มิ.ย. 69 | 1.76 | 1.83 | +0.08 | +4.57% | 1.83 | 1.76 | 6,250,000 | 6.74 | 4.37 | — |
| 15 มิ.ย. 69 | 1.72 | 1.75 | +0.04 | +2.34% | 1.75 | 1.72 | 1,180,000 | 6.45 | 4.57 | — |
| 12 มิ.ย. 69 | 1.69 | 1.71 | +0.01 | +0.59% | 1.72 | 1.68 | 1,620,000 | 6.30 | 4.68 | — |
| 11 มิ.ย. 69 | 1.67 | 1.70 | +0.02 | +1.19% | 1.71 | 1.67 | 630,000 | 6.26 | 4.71 | — |
| 10 มิ.ย. 69 | 1.73 | 1.68 | -0.04 | -2.33% | 1.73 | 1.66 | 1,970,000 | 6.19 | 4.76 | — |
| 09 มิ.ย. 69 | 1.75 | 1.72 | -0.01 | -0.58% | 1.76 | 1.72 | 760,000 | 6.34 | 4.65 | — |
| 08 มิ.ย. 69 | 1.76 | 1.73 | -0.04 | -2.26% | 1.77 | 1.73 | 790,000 | 6.37 | 4.62 | — |
| 05 มิ.ย. 69 | 1.75 | 1.77 | 0.00 | 0.00% | 1.80 | 1.75 | 2,750,000 | 6.52 | 4.52 | — |
| 04 มิ.ย. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.79 | 1.75 | 920,000 | 6.52 | 4.52 | — |
| 02 มิ.ย. 69 | 1.73 | 1.78 | +0.05 | +2.89% | 1.78 | 1.72 | 2,920,000 | 6.56 | 4.49 | — |
| 29 พ.ค. 69 | 1.75 | 1.73 | -0.01 | -0.57% | 1.77 | 1.72 | 2,520,000 | 6.37 | 4.62 | — |
| 28 พ.ค. 69 | 1.76 | 1.74 | -0.02 | -1.14% | 1.76 | 1.73 | 1,690,000 | 6.41 | 4.60 | — |
| 27 พ.ค. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.80 | 1.75 | 2,170,000 | 6.48 | 4.55 | — |
| 26 พ.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.79 | 1.75 | 1,520,000 | 6.52 | 4.52 | — |
| 25 พ.ค. 69 | 1.77 | 1.78 | +0.02 | +1.14% | 1.86 | 1.77 | 5,990,000 | 6.56 | 4.49 | — |
| 22 พ.ค. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.78 | 1.74 | 950,000 | 6.48 | 4.55 | — |
| 21 พ.ค. 69 | 1.74 | 1.75 | 0.00 | 0.00% | 1.77 | 1.74 | 530,000 | 6.45 | 4.57 | — |
| 20 พ.ค. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.75 | 1.72 | 950,000 | 6.45 | 4.57 | — |
| 19 พ.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.76 | 1.71 | 1,240,000 | 6.34 | 4.65 | — |
| 18 พ.ค. 69 | 1.74 | 1.72 | -0.03 | -1.71% | 1.76 | 1.70 | 700,000 | 6.34 | 4.65 | — |
| 15 พ.ค. 69 | 1.80 | 1.75 | 0.00 | 0.00% | 1.80 | 1.75 | 2,420,000 | 6.45 | 4.57 | — |
| 14 พ.ค. 69 | 1.70 | 1.75 | +0.04 | +2.34% | 1.76 | 1.70 | 1,241,900 | 7.62 | 4.57 | — |
| 13 พ.ค. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.74 | 1.69 | 1,162,400 | 7.44 | 4.68 | — |
| 12 พ.ค. 69 | 1.78 | 1.72 | -0.04 | -2.27% | 1.81 | 1.72 | 4,021,500 | 7.49 | 4.65 | — |
| 11 พ.ค. 69 | 1.74 | 1.76 | +0.04 | +2.33% | 1.78 | 1.70 | 4,193,600 | 7.66 | 4.55 | — |
| 08 พ.ค. 69 | 1.73 | 1.72 | -0.03 | -1.71% | 1.76 | 1.70 | 3,977,400 | 7.49 | 4.65 | — |
| 07 พ.ค. 69 | 1.62 | 1.75 | +0.14 | +8.70% | 1.78 | 1.62 | 13,294,100 | 7.62 | 4.57 | — |
| 06 พ.ค. 69 | 1.65 | 1.61 | +0.03 | +1.90% | 1.66 | 1.61 | 3,961,300 | 7.01 | 4.97 | — |
| 05 พ.ค. 69 | 1.48 | 1.58 | +0.08 | +5.33% | 1.66 | 1.48 | 7,152,800 | 6.88 | 5.06 | — |
| 30 เม.ย. 69 | 1.51 | 1.50 | -0.02 | -1.32% | 1.52 | 1.50 | 224,400 | 6.53 | 5.33 | — |
| 29 เม.ย. 69 | 1.52 | 1.52 | +0.01 | +0.66% | 1.52 | 1.49 | 256,900 | 6.62 | 5.26 | — |
| 28 เม.ย. 69 | 1.52 | 1.51 | +0.02 | +1.34% | 1.52 | 1.49 | 715,200 | 6.57 | 5.30 | — |
| 27 เม.ย. 69 | 1.48 | 1.49 | +0.03 | +2.05% | 1.54 | 1.47 | 1,057,400 | 6.49 | 5.37 | — |
| 24 เม.ย. 69 | 1.47 | 1.46 | -0.01 | -0.68% | 1.48 | 1.46 | 282,000 | 6.36 | 5.48 | — |
| 23 เม.ย. 69 | 1.51 | 1.47 | -0.04 | -2.65% | 1.51 | 1.45 | 953,300 | 6.40 | 5.44 | — |
| 22 เม.ย. 69 | 1.52 | 1.51 | -0.01 | -0.66% | 1.55 | 1.51 | 258,500 | 6.57 | 5.30 | — |
| 21 เม.ย. 69 | 1.54 | 1.52 | -0.02 | -1.30% | 1.54 | 1.49 | 586,100 | 6.62 | 5.26 | — |
| 20 เม.ย. 69 | 1.56 | 1.54 | -0.02 | -1.28% | 1.56 | 1.51 | 249,300 | 6.70 | 5.19 | — |
| 17 เม.ย. 69 | 1.58 | 1.56 | -0.01 | -0.64% | 1.58 | 1.53 | 129,600 | 6.79 | 5.13 | — |
| 10 เม.ย. 69 | 1.53 | 1.56 | +0.01 | +0.65% | 1.56 | 1.53 | 207,000 | 6.79 | 5.13 | — |
| 09 เม.ย. 69 | 1.57 | 1.55 | -0.03 | -1.90% | 1.57 | 1.52 | 258,400 | 6.75 | 5.16 | — |
| 08 เม.ย. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.54 | 475,600 | 6.88 | 5.06 | — |
| 07 เม.ย. 69 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.54 | 363,700 | 6.88 | 5.06 | — |
| 03 เม.ย. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.60 | 1.57 | 203,300 | 6.88 | 5.06 | — |
| 02 เม.ย. 69 | 1.56 | 1.59 | 0.00 | 0.00% | 1.59 | 1.56 | 682,400 | 6.92 | 5.03 | — |
| 01 เม.ย. 69 | 1.58 | 1.59 | +0.02 | +1.27% | 1.61 | 1.57 | 795,600 | 6.92 | 5.03 | — |
| 31 มี.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.57 | 580,700 | 6.84 | 5.10 | — |
| 30 มี.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 486,300 | 6.84 | 5.10 | — |
| 27 มี.ค. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.59 | 1.56 | 711,200 | 6.84 | 5.10 | — |
| 26 มี.ค. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.58 | 1.55 | 686,000 | 6.79 | 5.13 | — |
| 25 มี.ค. 69 | 1.52 | 1.57 | +0.04 | +2.61% | 1.57 | 1.52 | 492,500 | 6.84 | 5.10 | — |
| 24 มี.ค. 69 | 1.50 | 1.53 | +0.04 | +2.68% | 1.54 | 1.50 | 579,300 | 6.66 | 5.23 | — |
| 23 มี.ค. 69 | 1.50 | 1.49 | -0.01 | -0.67% | 1.50 | 1.46 | 457,100 | 6.49 | 5.37 | — |
| 20 มี.ค. 69 | 1.46 | 1.50 | +0.02 | +1.35% | 1.51 | 1.45 | 535,900 | 6.53 | 5.33 | — |
| 19 มี.ค. 69 | 1.53 | 1.48 | -0.07 | -4.52% | 1.55 | 1.46 | 1,070,600 | 6.44 | 5.41 | — |
| 18 มี.ค. 69 | 1.56 | 1.55 | -0.01 | -0.64% | 1.56 | 1.53 | 525,500 | 6.75 | 5.16 | — |
| 17 มี.ค. 69 | 1.53 | 1.56 | +0.04 | +2.63% | 1.57 | 1.53 | 1,529,200 | 6.79 | 5.13 | — |
| 16 มี.ค. 69 | 1.54 | 1.52 | -0.02 | -1.30% | 1.55 | 1.51 | 592,700 | 6.70 | 5.19 | — |
| 13 มี.ค. 69 | 1.58 | 1.54 | -0.05 | -3.14% | 1.58 | 1.52 | 1,326,700 | 6.70 | 5.19 | — |
| 12 มี.ค. 69 | 1.56 | 1.59 | -0.05 | -3.05% | 1.59 | 1.55 | 1,671,500 | 6.92 | 5.03 | — |
| 11 มี.ค. 69 | 1.66 | 1.64 | 0.00 | 0.00% | 1.70 | 1.64 | 4,683,000 | 7.14 | 4.88 | — |
| 10 มี.ค. 69 | 1.58 | 1.64 | +0.07 | +4.46% | 1.67 | 1.58 | 2,400,300 | 7.14 | 4.88 | — |
| 09 มี.ค. 69 | 1.56 | 1.57 | -0.03 | -1.88% | 1.59 | 1.55 | 1,507,100 | 6.84 | 5.10 | — |
| 06 มี.ค. 69 | 1.61 | 1.60 | +0.02 | +1.27% | 1.61 | 1.57 | 1,697,400 | 6.97 | 5.00 | — |
| 05 มี.ค. 69 | 1.61 | 1.58 | +0.02 | +1.28% | 1.61 | 1.55 | 2,847,600 | 6.88 | 5.06 | — |
| 04 มี.ค. 69 | 1.61 | 1.56 | -0.11 | -6.59% | 1.62 | 1.49 | 4,649,500 | 6.79 | 5.13 | — |
| 02 มี.ค. 69 | 1.68 | 1.67 | -0.06 | -3.47% | 1.74 | 1.66 | 4,552,000 | 7.27 | 9.58 | — |
| 27 ก.พ. 69 | 1.64 | 1.73 | +0.23 | +15.33% | 1.80 | 1.60 | 25,038,200 | 7.53 | 9.25 | — |
| 26 ก.พ. 69 | 1.45 | 1.50 | +0.05 | +3.45% | 1.50 | 1.45 | 1,566,300 | 6.67 | 3.21 | — |
| 25 ก.พ. 69 | 1.48 | 1.45 | -0.02 | -1.36% | 1.48 | 1.45 | 711,300 | 6.45 | 3.32 | — |
| 24 ก.พ. 69 | 1.42 | 1.47 | +0.06 | +4.26% | 1.47 | 1.41 | 1,566,800 | 6.54 | 3.27 | — |
| 23 ก.พ. 69 | 1.43 | 1.41 | 0.00 | 0.00% | 1.44 | 1.39 | 980,100 | 6.27 | 3.41 | — |
| 20 ก.พ. 69 | 1.46 | 1.41 | -0.05 | -3.42% | 1.46 | 1.41 | 563,200 | 6.27 | 3.41 | — |
| 19 ก.พ. 69 | 1.45 | 1.46 | +0.01 | +0.69% | 1.48 | 1.44 | 350,700 | 6.49 | 3.29 | — |
| 18 ก.พ. 69 | 1.47 | 1.45 | -0.02 | -1.36% | 1.47 | 1.45 | 545,600 | 6.45 | 3.32 | — |
| 17 ก.พ. 69 | 1.43 | 1.47 | +0.04 | +2.80% | 1.47 | 1.42 | 1,078,900 | 6.54 | 3.27 | — |
| 16 ก.พ. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.45 | 1.42 | 378,100 | 6.36 | 3.36 | — |
| 13 ก.พ. 69 | 1.42 | 1.44 | +0.03 | +2.13% | 1.44 | 1.40 | 2,021,300 | 6.41 | 3.34 | — |
| 12 ก.พ. 69 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.38 | 770,900 | 6.27 | 3.41 | — |
| 11 ก.พ. 69 | 1.37 | 1.41 | +0.04 | +2.92% | 1.42 | 1.37 | 1,315,900 | 6.27 | 3.41 | — |
| 10 ก.พ. 69 | 1.35 | 1.37 | +0.01 | +0.74% | 1.37 | 1.34 | 364,900 | 6.09 | 3.51 | — |
| 09 ก.พ. 69 | 1.33 | 1.36 | +0.03 | +2.26% | 1.36 | 1.32 | 341,400 | 6.05 | 3.54 | — |
| 06 ก.พ. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.33 | 1.31 | 96,000 | 5.92 | 3.62 | — |
| 05 ก.พ. 69 | 1.33 | 1.33 | +0.02 | +1.53% | 1.33 | 1.30 | 237,000 | 5.92 | 3.62 | — |
| 04 ก.พ. 69 | 1.30 | 1.31 | -0.01 | -0.76% | 1.32 | 1.30 | 126,900 | 5.83 | 3.67 | — |
| 03 ก.พ. 69 | 1.31 | 1.32 | +0.01 | +0.76% | 1.32 | 1.29 | 201,300 | 5.87 | 3.64 | — |
| 02 ก.พ. 69 | 1.32 | 1.31 | -0.02 | -1.50% | 1.32 | 1.28 | 783,500 | 5.83 | 3.67 | — |
| 30 ม.ค. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.33 | 1.31 | 244,600 | 5.92 | 3.62 | — |
| 29 ม.ค. 69 | 1.33 | 1.33 | -0.01 | -0.75% | 1.35 | 1.32 | 153,000 | 5.92 | 3.62 | — |
| 28 ม.ค. 69 | 1.33 | 1.34 | -0.01 | -0.74% | 1.35 | 1.32 | 550,100 | 5.96 | 3.59 | — |
| 27 ม.ค. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.35 | 1.33 | 243,300 | 6.01 | 3.56 | — |
| 26 ม.ค. 69 | 1.32 | 1.34 | 0.00 | 0.00% | 1.34 | 1.32 | 96,300 | 5.96 | 3.59 | — |
| 23 ม.ค. 69 | 1.33 | 1.34 | +0.02 | +1.52% | 1.34 | 1.32 | 390,200 | 5.96 | 3.59 | — |
| 22 ม.ค. 69 | 1.32 | 1.32 | -0.02 | -1.49% | 1.34 | 1.32 | 465,100 | 5.87 | 3.64 | — |
| 21 ม.ค. 69 | 1.32 | 1.34 | +0.02 | +1.52% | 1.34 | 1.30 | 764,700 | 5.96 | 3.59 | — |
| 20 ม.ค. 69 | 1.31 | 1.32 | +0.01 | +0.76% | 1.33 | 1.30 | 215,400 | 5.87 | 3.64 | — |
| 19 ม.ค. 69 | 1.29 | 1.31 | +0.01 | +0.77% | 1.31 | 1.28 | 538,100 | 5.83 | 3.67 | — |
| 16 ม.ค. 69 | 1.29 | 1.30 | +0.01 | +0.78% | 1.31 | 1.28 | 474,600 | 5.78 | 3.70 | — |
| 15 ม.ค. 69 | 1.28 | 1.29 | +0.02 | +1.57% | 1.29 | 1.27 | 268,100 | 5.74 | 3.73 | — |
| 14 ม.ค. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.29 | 1.26 | 211,000 | 5.65 | 3.79 | — |
| 13 ม.ค. 69 | 1.30 | 1.27 | -0.02 | -1.55% | 1.31 | 1.27 | 162,100 | 5.65 | 3.79 | — |
| 12 ม.ค. 69 | 1.34 | 1.29 | -0.04 | -3.01% | 1.34 | 1.29 | 538,000 | 5.74 | 3.73 | — |
| 09 ม.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.35 | 1.33 | 478,700 | 5.92 | 3.62 | — |
| 08 ม.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.33 | 211,400 | 6.01 | 3.56 | — |
| 07 ม.ค. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 472,400 | 6.01 | 3.56 | — |
| 06 ม.ค. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.37 | 1.34 | 244,000 | 6.01 | 3.56 | — |
| 05 ม.ค. 69 | 1.32 | 1.34 | 0.00 | 0.00% | 1.36 | 1.32 | 417,700 | 5.96 | 3.59 | — |
| 30 ธ.ค. 68 | 1.34 | 1.34 | 0.00 | 0.00% | 1.36 | 1.33 | 493,100 | 5.96 | 3.59 | — |
| 29 ธ.ค. 68 | 1.34 | 1.34 | -0.01 | -0.74% | 1.36 | 1.33 | 302,800 | 5.96 | 3.59 | — |
| 26 ธ.ค. 68 | 1.35 | 1.35 | +0.01 | +0.75% | 1.36 | 1.34 | 196,800 | 6.01 | 3.56 | — |
| 25 ธ.ค. 68 | 1.37 | 1.34 | -0.03 | -2.19% | 1.37 | 1.34 | 568,700 | 5.96 | 3.59 | — |
| 24 ธ.ค. 68 | 1.34 | 1.37 | +0.04 | +3.01% | 1.37 | 1.33 | 1,115,600 | 6.09 | 3.51 | — |
| 23 ธ.ค. 68 | 1.31 | 1.33 | +0.02 | +1.53% | 1.35 | 1.31 | 2,422,500 | 5.92 | 3.62 | — |
| 22 ธ.ค. 68 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.29 | 85,500 | 5.83 | 3.67 | — |
| 19 ธ.ค. 68 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.30 | 84,900 | 5.83 | 3.67 | — |
| 18 ธ.ค. 68 | 1.30 | 1.31 | +0.01 | +0.77% | 1.32 | 1.29 | 275,700 | 5.83 | 3.67 | — |
| 17 ธ.ค. 68 | 1.31 | 1.30 | -0.01 | -0.76% | 1.32 | 1.30 | 126,500 | 5.78 | 3.70 | — |
| 16 ธ.ค. 68 | 1.33 | 1.31 | -0.01 | -0.76% | 1.33 | 1.31 | 135,200 | 5.83 | 3.67 | — |
| 15 ธ.ค. 68 | 1.31 | 1.32 | +0.01 | +0.76% | 1.32 | 1.31 | 280,400 | 5.87 | 3.64 | — |
| 12 ธ.ค. 68 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.29 | 151,500 | 5.83 | 3.67 | — |
| 11 ธ.ค. 68 | 1.30 | 1.31 | 0.00 | 0.00% | 1.31 | 1.29 | 87,700 | 5.83 | 3.67 | — |
| 09 ธ.ค. 68 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.28 | 800 | 5.83 | 3.67 | — |
| 08 ธ.ค. 68 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.29 | 99,100 | 5.83 | 3.67 | — |
| 04 ธ.ค. 68 | 1.30 | 1.31 | 0.00 | 0.00% | 1.32 | 1.29 | 31,500 | 5.83 | 3.67 | — |
| 03 ธ.ค. 68 | 1.30 | 1.31 | +0.01 | +0.77% | 1.31 | 1.28 | 136,300 | 5.83 | 3.67 | — |
| 02 ธ.ค. 68 | 1.33 | 1.30 | -0.03 | -2.26% | 1.33 | 1.26 | 515,300 | 5.78 | 3.70 | — |
| 01 ธ.ค. 68 | 1.31 | 1.33 | +0.02 | +1.53% | 1.33 | 1.31 | 257,300 | 5.92 | 3.62 | — |
| 28 พ.ย. 68 | 1.28 | 1.31 | +0.02 | +1.55% | 1.31 | 1.28 | 284,700 | 5.83 | 3.67 | — |
| 27 พ.ย. 68 | 1.28 | 1.29 | +0.01 | +0.78% | 1.29 | 1.27 | 192,200 | 5.74 | 3.73 | — |
| 26 พ.ย. 68 | 1.32 | 1.28 | -0.04 | -3.03% | 1.32 | 1.28 | 82,400 | 5.69 | 3.76 | — |
| 25 พ.ย. 68 | 1.32 | 1.32 | 0.00 | 0.00% | 1.33 | 1.27 | 135,000 | 5.87 | 3.64 | — |
| 24 พ.ย. 68 | 1.30 | 1.32 | +0.01 | +0.76% | 1.33 | 1.28 | 80,300 | 5.87 | 3.64 | — |
| 21 พ.ย. 68 | 1.33 | 1.31 | 0.00 | 0.00% | 1.33 | 1.28 | 92,700 | 5.83 | 3.67 | — |
| 20 พ.ย. 68 | 1.32 | 1.31 | 0.00 | 0.00% | 1.33 | 1.29 | 100,700 | 5.83 | 3.67 | — |
| 19 พ.ย. 68 | 1.33 | 1.31 | -0.01 | -0.76% | 1.33 | 1.28 | 224,400 | 5.83 | 3.67 | — |
| 18 พ.ย. 68 | 1.32 | 1.32 | 0.00 | 0.00% | 1.33 | 1.30 | 151,800 | 5.87 | 3.64 | — |
| 17 พ.ย. 68 | 1.32 | 1.32 | -0.01 | -0.75% | 1.33 | 1.31 | 69,000 | 5.87 | 3.64 | — |
| 14 พ.ย. 68 | 1.33 | 1.33 | 0.00 | 0.00% | 1.35 | 1.30 | 151,200 | 5.92 | 3.62 | — |
| 13 พ.ย. 68 | 1.36 | 1.33 | 0.00 | 0.00% | 1.36 | 1.31 | 552,500 | 5.92 | 3.62 | — |
| 12 พ.ย. 68 | 1.32 | 1.33 | +0.01 | +0.76% | 1.34 | 1.30 | 289,100 | 23.19 | 3.62 | — |
| 11 พ.ย. 68 | 1.30 | 1.32 | +0.02 | +1.54% | 1.33 | 1.30 | 330,100 | 23.02 | 3.64 | — |
| 10 พ.ย. 68 | 1.29 | 1.30 | +0.01 | +0.78% | 1.30 | 1.28 | 126,000 | 22.67 | 3.70 | — |
| 07 พ.ย. 68 | 1.28 | 1.29 | +0.05 | +4.03% | 1.33 | 1.27 | 1,323,200 | 22.50 | 3.73 | — |
| 06 พ.ย. 68 | 1.23 | 1.24 | +0.01 | +0.81% | 1.25 | 1.23 | 63,200 | 21.62 | 3.88 | — |
| 05 พ.ย. 68 | 1.19 | 1.23 | +0.04 | +3.36% | 1.24 | 1.19 | 512,200 | 21.45 | 3.91 | — |
| 04 พ.ย. 68 | 1.21 | 1.19 | -0.02 | -1.65% | 1.22 | 1.18 | 630,400 | 20.75 | 4.04 | — |
| 03 พ.ย. 68 | 1.25 | 1.21 | -0.06 | -4.72% | 1.27 | 1.21 | 1,060,300 | 21.10 | 3.98 | — |
| 31 ต.ค. 68 | 1.31 | 1.27 | -0.04 | -3.05% | 1.33 | 1.24 | 872,200 | 22.15 | 3.79 | — |
| 30 ต.ค. 68 | 1.30 | 1.31 | 0.00 | 0.00% | 1.33 | 1.30 | 215,400 | 22.85 | 3.67 | — |
| 29 ต.ค. 68 | 1.35 | 1.31 | -0.04 | -2.96% | 1.37 | 1.30 | 1,001,900 | 22.85 | 3.67 | — |
| 28 ต.ค. 68 | 1.39 | 1.35 | -0.03 | -2.17% | 1.39 | 1.34 | 325,300 | 23.54 | 3.56 | — |
| 27 ต.ค. 68 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.37 | 143,400 | 24.07 | 3.49 | — |
| 24 ต.ค. 68 | 1.37 | 1.39 | 0.00 | 0.00% | 1.40 | 1.36 | 76,400 | 24.24 | 3.46 | — |
| 22 ต.ค. 68 | 1.37 | 1.39 | +0.02 | +1.46% | 1.39 | 1.35 | 155,000 | 24.24 | 3.46 | — |
| 21 ต.ค. 68 | 1.38 | 1.37 | -0.01 | -0.72% | 1.40 | 1.35 | 102,200 | 23.89 | 3.51 | — |
| 20 ต.ค. 68 | 1.38 | 1.38 | 0.00 | 0.00% | 1.40 | 1.36 | 71,400 | 24.07 | 3.49 | — |
| 17 ต.ค. 68 | 1.39 | 1.38 | 0.00 | 0.00% | 1.40 | 1.34 | 293,700 | 24.07 | 3.49 | — |
| 16 ต.ค. 68 | 1.38 | 1.38 | +0.02 | +1.47% | 1.39 | 1.37 | 74,200 | 24.07 | 3.49 | — |
| 15 ต.ค. 68 | 1.36 | 1.36 | 0.00 | 0.00% | 1.40 | 1.35 | 505,100 | 23.72 | 3.54 | — |
| 14 ต.ค. 68 | 1.38 | 1.36 | -0.04 | -2.86% | 1.43 | 1.36 | 191,200 | 23.72 | 3.54 | — |
| 10 ต.ค. 68 | 1.44 | 1.40 | +0.01 | +0.72% | 1.44 | 1.37 | 742,200 | 24.42 | 3.44 | — |
| 09 ต.ค. 68 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.36 | 333,700 | 24.24 | 3.46 | — |
| 08 ต.ค. 68 | 1.38 | 1.39 | +0.01 | +0.72% | 1.40 | 1.37 | 123,700 | 24.24 | 3.46 | — |
| 07 ต.ค. 68 | 1.36 | 1.38 | +0.01 | +0.73% | 1.38 | 1.36 | 56,900 | 24.07 | 3.49 | — |
| 06 ต.ค. 68 | 1.37 | 1.37 | +0.01 | +0.74% | 1.37 | 1.36 | 56,100 | 23.89 | 3.51 | — |
| 03 ต.ค. 68 | 1.39 | 1.36 | -0.03 | -2.16% | 1.39 | 1.36 | 546,900 | 23.72 | 3.54 | — |
| 02 ต.ค. 68 | 1.39 | 1.39 | +0.01 | +0.72% | 1.40 | 1.36 | 359,100 | 24.24 | 3.46 | — |
| 01 ต.ค. 68 | 1.36 | 1.38 | -0.02 | -1.43% | 1.39 | 1.36 | 186,500 | 24.07 | 3.49 | — |
| 30 ก.ย. 68 | 1.41 | 1.40 | -0.02 | -1.41% | 1.41 | 1.37 | 405,000 | 24.42 | 3.44 | — |
| 29 ก.ย. 68 | 1.43 | 1.42 | -0.01 | -0.70% | 1.44 | 1.40 | 124,400 | 24.76 | 3.39 | — |