บริษัท เอสวีโอเอ จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
2.02
+0.02 (+1.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.26
/
สูงสุด
2.60
1.26
2.60
ราคาปัจจุบัน 2.02 ·
อยู่ที่ 57% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SVOA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 ก.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 547,000 | 5.89 | 3.96 | — |
| 22 ก.ย. 69 | 2.02 | 2.00 | +0.01 | +0.50% | 2.04 | 1.99 | 1,427,500 | 5.83 | 4.00 | — |
| 21 ก.ย. 69 | 1.99 | 1.99 | +0.01 | +0.51% | 2.02 | 1.98 | 1,068,100 | 5.80 | 4.02 | — |
| 18 ก.ย. 69 | 1.95 | 1.98 | +0.04 | +2.06% | 2.00 | 1.95 | 2,054,600 | 5.77 | 4.04 | — |
| 17 ก.ย. 69 | 1.90 | 1.94 | +0.04 | +2.11% | 1.96 | 1.90 | 1,215,000 | 5.65 | 4.12 | — |
| 16 ก.ย. 69 | 1.95 | 1.90 | -0.06 | -3.06% | 1.98 | 1.90 | 1,425,400 | 5.54 | 4.21 | — |
| 15 ก.ย. 69 | 2.02 | 1.96 | -0.06 | -2.97% | 2.04 | 1.96 | 3,749,500 | 5.71 | 4.08 | — |
| 14 ก.ย. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.02 | 662,000 | 5.89 | 3.96 | — |
| 11 ก.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.02 | 1,079,700 | 6.00 | 3.88 | — |
| 10 ก.ย. 69 | 2.12 | 2.06 | -0.06 | -2.83% | 2.12 | 2.04 | 1,928,900 | 6.00 | 3.88 | — |
| 09 ก.ย. 69 | 2.08 | 2.12 | +0.06 | +2.91% | 2.12 | 2.06 | 1,273,100 | 6.18 | 3.77 | — |
| 08 ก.ย. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.04 | 1,228,300 | 6.00 | 3.88 | — |
| 07 ก.ย. 69 | 2.04 | 2.08 | +0.04 | +1.96% | 2.10 | 2.04 | 2,702,900 | 6.06 | 3.85 | — |
| 04 ก.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.08 | 2.02 | 2,240,100 | 5.95 | 3.92 | — |
| 03 ก.ย. 69 | 2.04 | 2.02 | +0.02 | +1.00% | 2.06 | 2.00 | 1,650,100 | 5.89 | 3.96 | — |
| 02 ก.ย. 69 | 2.06 | 2.00 | -0.04 | -1.96% | 2.06 | 2.00 | 1,875,000 | 5.83 | 4.00 | — |
| 01 ก.ย. 69 | 2.12 | 2.04 | -0.06 | -2.86% | 2.14 | 2.04 | 1,686,700 | 5.95 | 3.92 | — |
| 31 ส.ค. 69 | 2.10 | 2.10 | +0.02 | +0.96% | 2.12 | 2.06 | 1,903,000 | 6.12 | 3.81 | — |
| 28 ส.ค. 69 | 2.14 | 2.08 | -0.04 | -1.89% | 2.14 | 2.08 | 1,801,900 | 6.06 | 3.85 | — |
| 27 ส.ค. 69 | 2.08 | 2.12 | +0.04 | +1.92% | 2.18 | 2.08 | 4,231,700 | 6.18 | 3.77 | — |
| 26 ส.ค. 69 | 2.08 | 2.08 | +0.04 | +1.96% | 2.12 | 2.08 | 1,976,400 | 6.06 | 3.85 | — |
| 25 ส.ค. 69 | 2.12 | 2.04 | -0.08 | -3.77% | 2.14 | 2.04 | 4,818,700 | 5.95 | 3.92 | — |
| 24 ส.ค. 69 | 2.20 | 2.12 | -0.08 | -3.64% | 2.20 | 2.12 | 3,880,800 | 6.18 | 3.77 | — |
| 21 ส.ค. 69 | 2.24 | 2.20 | -0.02 | -0.90% | 2.24 | 2.18 | 3,871,700 | 6.41 | 3.64 | — |
| 20 ส.ค. 69 | 2.28 | 2.22 | -0.06 | -2.63% | 2.32 | 2.22 | 3,941,500 | 6.47 | 3.60 | — |
| 19 ส.ค. 69 | 2.26 | 2.28 | +0.02 | +0.88% | 2.36 | 2.24 | 8,107,000 | 6.64 | 3.51 | — |
| 18 ส.ค. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.32 | 2.24 | 3,822,000 | 6.59 | 3.54 | — |
| 17 ส.ค. 69 | 2.28 | 2.28 | -0.02 | -0.87% | 2.30 | 2.14 | 11,248,300 | 6.64 | 3.51 | — |
| 14 ส.ค. 69 | 2.42 | 2.30 | -0.08 | -3.36% | 2.42 | 2.26 | 5,374,700 | 8.47 | 3.48 | — |
| 13 ส.ค. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.40 | 2.32 | 2,895,800 | 8.77 | 3.36 | — |
| 11 ส.ค. 69 | 2.44 | 2.36 | -0.08 | -3.28% | 2.48 | 2.36 | 5,046,800 | 8.69 | 3.39 | — |
| 10 ส.ค. 69 | 2.40 | 2.44 | +0.04 | +1.67% | 2.48 | 2.38 | 6,467,200 | 8.99 | 3.28 | — |
| 07 ส.ค. 69 | 2.44 | 2.40 | 0.00 | 0.00% | 2.46 | 2.36 | 8,820,000 | 8.84 | 3.33 | — |
| 06 ส.ค. 69 | 2.48 | 2.40 | -0.04 | -1.64% | 2.52 | 2.40 | 8,116,000 | 8.84 | 3.33 | — |
| 05 ส.ค. 69 | 2.50 | 2.44 | -0.12 | -4.69% | 2.56 | 2.36 | 12,599,800 | 8.99 | 3.28 | — |
| 04 ส.ค. 69 | 2.22 | 2.56 | +0.32 | +14.29% | 2.60 | 2.22 | 28,474,900 | 9.43 | 3.13 | — |
| 03 ส.ค. 69 | 2.32 | 2.24 | -0.06 | -2.61% | 2.32 | 2.24 | 4,096,400 | 8.25 | 3.57 | — |
| 31 ก.ค. 69 | 2.28 | 2.30 | +0.04 | +1.77% | 2.38 | 2.26 | 10,629,500 | 8.47 | 3.48 | — |
| 30 ก.ค. 69 | 2.26 | 2.26 | 0.00 | 0.00% | 2.30 | 2.22 | 2,881,900 | 8.33 | 3.54 | — |
| 27 ก.ค. 69 | 2.26 | 2.26 | 0.00 | 0.00% | 2.28 | 2.24 | 866,100 | 8.33 | 3.54 | — |
| 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 | — |