บริษัท ซิมโฟนี่ คอมมูนิเคชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
6.60
+0.05 (+0.76%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.00
/
สูงสุด
7.15
3.00
7.15
ราคาปัจจุบัน 6.60 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SYMC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 ต.ค. 69 | 6.50 | 6.60 | +0.05 | +0.76% | 6.60 | 6.50 | 134,700 | 21.58 | 1.47 | — |
| 08 ต.ค. 69 | 6.60 | 6.55 | 0.00 | 0.00% | 6.65 | 6.55 | 144,100 | 21.42 | 1.49 | — |
| 07 ต.ค. 69 | 6.45 | 6.55 | +0.20 | +3.15% | 6.65 | 6.45 | 250,000 | 21.42 | 1.49 | — |
| 06 ต.ค. 69 | 6.05 | 6.35 | +0.30 | +4.96% | 6.35 | 6.05 | 260,200 | 20.77 | 1.53 | — |
| 05 ต.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 26,500 | 19.79 | 1.61 | — |
| 02 ต.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.05 | 6.05 | 29,000 | 19.79 | 1.61 | — |
| 01 ต.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 74,400 | 19.95 | 1.60 | — |
| 30 ก.ย. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 121,000 | 19.79 | 1.61 | — |
| 29 ก.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 11,800 | 20.28 | 1.57 | — |
| 28 ก.ย. 69 | 6.10 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 119,900 | 20.28 | 1.57 | — |
| 25 ก.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 14,000 | 20.11 | 1.58 | — |
| 24 ก.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.10 | 19,100 | 19.95 | 1.60 | — |
| 23 ก.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 11,300 | 20.11 | 1.58 | — |
| 22 ก.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 138,000 | 20.11 | 1.58 | — |
| 21 ก.ย. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.25 | 6.15 | 51,100 | 20.11 | 1.58 | — |
| 18 ก.ย. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 31,800 | 20.44 | 1.56 | — |
| 17 ก.ย. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.20 | 6.15 | 38,200 | 20.28 | 1.57 | — |
| 16 ก.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 133,700 | 19.95 | 1.60 | — |
| 15 ก.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.30 | 6.20 | 45,700 | 20.28 | 1.57 | — |
| 14 ก.ย. 69 | 6.25 | 6.20 | -0.10 | -1.59% | 6.25 | 6.20 | 26,300 | 20.28 | 1.57 | — |
| 11 ก.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.30 | 28,200 | 20.60 | 1.54 | — |
| 10 ก.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.25 | 42,600 | 20.77 | 1.53 | — |
| 09 ก.ย. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.35 | 18,900 | 20.77 | 1.53 | — |
| 08 ก.ย. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.35 | 33,300 | 21.09 | 1.51 | — |
| 07 ก.ย. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.45 | 6.35 | 26,100 | 20.93 | 1.52 | — |
| 04 ก.ย. 69 | 6.25 | 6.45 | +0.25 | +4.03% | 6.50 | 6.25 | 107,700 | 21.09 | 1.51 | — |
| 03 ก.ย. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.40 | 6.20 | 75,000 | 20.28 | 1.57 | — |
| 02 ก.ย. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.35 | 6.10 | 147,300 | 20.44 | 1.56 | — |
| 01 ก.ย. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.45 | 6.30 | 105,900 | 20.60 | 1.54 | — |
| 31 ส.ค. 69 | 6.40 | 6.45 | -0.05 | -0.77% | 6.50 | 6.30 | 63,300 | 21.09 | 1.51 | — |
| 28 ส.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.55 | 6.35 | 99,800 | 21.26 | 1.50 | — |
| 27 ส.ค. 69 | 6.65 | 6.55 | -0.05 | -0.76% | 6.65 | 6.50 | 39,800 | 21.42 | 1.49 | — |
| 26 ส.ค. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.65 | 6.50 | 89,200 | 21.58 | 1.47 | — |
| 25 ส.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 46,500 | 21.26 | 1.50 | — |
| 24 ส.ค. 69 | 6.80 | 6.50 | -0.30 | -4.41% | 6.90 | 6.40 | 499,900 | 21.26 | 1.50 | — |
| 21 ส.ค. 69 | 6.60 | 6.80 | +0.20 | +3.03% | 7.15 | 6.60 | 588,700 | 22.24 | 1.43 | — |
| 20 ส.ค. 69 | 6.30 | 6.60 | +0.35 | +5.60% | 6.80 | 6.30 | 984,100 | 21.58 | 1.47 | — |
| 19 ส.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.35 | 6.15 | 157,100 | 20.44 | 1.56 | — |
| 18 ส.ค. 69 | 6.25 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 134,300 | 20.60 | 1.54 | — |
| 17 ส.ค. 69 | 6.00 | 6.35 | +0.65 | +11.40% | 6.45 | 5.95 | 2,267,200 | 20.77 | 1.53 | — |
| 14 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 34,900 | 21.93 | 1.71 | — |
| 13 ส.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.70 | 5.55 | 59,100 | 21.93 | 1.71 | — |
| 11 ส.ค. 69 | 5.70 | 5.55 | -0.10 | -1.77% | 5.70 | 5.55 | 48,400 | 21.36 | 1.75 | — |
| 10 ส.ค. 69 | 5.65 | 5.65 | +0.10 | +1.80% | 5.65 | 5.60 | 21,000 | 21.74 | 1.72 | — |
| 07 ส.ค. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 7,900 | 21.36 | 1.75 | — |
| 06 ส.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 34,800 | 21.36 | 1.75 | — |
| 05 ส.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 124,300 | 21.36 | 1.75 | — |
| 04 ส.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 55,300 | 21.74 | 1.72 | — |
| 03 ส.ค. 69 | 5.65 | 5.70 | -0.10 | -1.72% | 5.75 | 5.60 | 35,000 | 21.93 | 1.71 | — |
| 31 ก.ค. 69 | 5.70 | 5.80 | +0.20 | +3.57% | 5.80 | 5.70 | 40,900 | 22.32 | 1.68 | — |
| 30 ก.ค. 69 | 5.65 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 197,100 | 21.55 | 1.74 | — |
| 27 ก.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 55,600 | 21.93 | 1.71 | — |
| 24 ก.ค. 69 | 5.65 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 51,000 | 22.13 | 1.69 | — |
| 23 ก.ค. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 75,500 | 22.13 | 1.69 | — |
| 22 ก.ค. 69 | 5.90 | 5.80 | -0.10 | -1.69% | 5.90 | 5.75 | 76,900 | 22.32 | 1.68 | — |
| 21 ก.ค. 69 | 6.00 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 98,400 | 22.70 | 1.65 | — |
| 20 ก.ค. 69 | 5.70 | 5.90 | +0.15 | +2.61% | 6.05 | 5.70 | 333,500 | 22.70 | 1.65 | — |
| 17 ก.ค. 69 | 5.75 | 5.75 | -0.10 | -1.71% | 5.75 | 5.55 | 338,600 | 22.13 | 1.69 | — |
| 16 ก.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.85 | 5.65 | 203,000 | 22.51 | 1.66 | — |
| 15 ก.ค. 69 | 5.90 | 5.85 | +0.05 | +0.86% | 5.95 | 5.65 | 267,100 | 22.51 | 1.66 | — |
| 14 ก.ค. 69 | 5.90 | 5.80 | -0.15 | -2.52% | 6.10 | 5.80 | 264,300 | 22.32 | 1.68 | — |
| 13 ก.ค. 69 | 5.75 | 5.95 | +0.25 | +4.39% | 6.10 | 5.70 | 574,300 | 22.90 | 1.64 | — |
| 10 ก.ค. 69 | 5.85 | 5.70 | -0.10 | -1.72% | 5.85 | 5.70 | 295,500 | 21.93 | 1.71 | — |
| 09 ก.ค. 69 | 5.65 | 5.80 | +0.30 | +5.45% | 5.85 | 5.50 | 561,500 | 22.32 | 1.68 | — |
| 08 ก.ค. 69 | 5.60 | 5.50 | +0.25 | +4.76% | 5.95 | 5.45 | 2,159,900 | 21.16 | 1.77 | — |
| 07 ก.ค. 69 | 5.05 | 5.25 | +0.20 | +3.96% | 5.30 | 5.00 | 296,200 | 20.20 | 1.85 | — |
| 06 ก.ค. 69 | 5.00 | 5.05 | +0.07 | +1.41% | 5.05 | 4.98 | 115,200 | 19.43 | 1.93 | — |
| 03 ก.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.94 | 99,000 | 19.16 | 1.95 | — |
| 02 ก.ค. 69 | 5.10 | 4.98 | -0.07 | -1.39% | 5.10 | 4.98 | 173,800 | 19.16 | 1.95 | — |
| 01 ก.ค. 69 | 4.94 | 5.05 | +0.11 | +2.23% | 5.05 | 4.94 | 147,100 | 19.43 | 1.93 | — |
| 30 มิ.ย. 69 | 4.94 | 4.94 | +0.04 | +0.82% | 4.96 | 4.92 | 19,500 | 19.01 | 1.97 | — |
| 29 มิ.ย. 69 | 4.88 | 4.90 | +0.04 | +0.82% | 4.94 | 4.88 | 92,800 | 18.86 | 1.99 | — |
| 26 มิ.ย. 69 | 4.84 | 4.86 | +0.02 | +0.41% | 4.88 | 4.78 | 58,900 | 18.70 | 2.00 | — |
| 25 มิ.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.88 | 4.82 | 277,400 | 18.62 | 2.01 | — |
| 24 มิ.ย. 69 | 4.90 | 4.86 | -0.02 | -0.41% | 4.94 | 4.86 | 826,500 | 18.70 | 2.00 | — |
| 23 มิ.ย. 69 | 4.98 | 4.88 | -0.12 | -2.40% | 4.98 | 4.88 | 289,500 | 18.78 | 1.99 | — |
| 22 มิ.ย. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.20 | 5.00 | 643,000 | 19.24 | 1.95 | — |
| 19 มิ.ย. 69 | 4.90 | 5.10 | +0.22 | +4.51% | 5.15 | 4.90 | 481,900 | 19.62 | 1.91 | — |
| 18 มิ.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.92 | 4.88 | 13,000 | 18.78 | 1.99 | — |
| 17 มิ.ย. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.98 | 4.86 | 222,000 | 18.78 | 1.99 | — |
| 16 มิ.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 40,000 | 18.93 | 1.98 | — |
| 15 มิ.ย. 69 | 4.88 | 4.92 | +0.06 | +1.23% | 4.92 | 4.84 | 90,000 | 18.93 | 1.98 | — |
| 12 มิ.ย. 69 | 4.80 | 4.86 | +0.08 | +1.67% | 4.86 | 4.78 | 50,000 | 18.70 | 2.00 | — |
| 11 มิ.ย. 69 | 4.76 | 4.78 | +0.04 | +0.84% | 4.84 | 4.58 | 140,000 | 18.39 | 2.04 | — |
| 10 มิ.ย. 69 | 4.94 | 4.74 | -0.20 | -4.05% | 4.94 | 4.72 | 160,000 | 18.24 | 2.05 | — |
| 09 มิ.ย. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.98 | 4.90 | 50,000 | 19.01 | 1.97 | — |
| 08 มิ.ย. 69 | 4.98 | 4.94 | -0.11 | -2.18% | 5.05 | 4.86 | 240,000 | 19.01 | 1.97 | — |
| 05 มิ.ย. 69 | 5.15 | 5.05 | -0.10 | -1.94% | 5.15 | 5.05 | 80,000 | 19.43 | 1.93 | — |
| 04 มิ.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 140,000 | 19.82 | 1.89 | — |
| 02 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 100,000 | 20.01 | 1.87 | — |
| 29 พ.ค. 69 | 5.35 | 5.20 | -0.20 | -3.70% | 5.35 | 5.10 | 280,000 | 20.01 | 1.87 | — |
| 28 พ.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.50 | 5.25 | 290,000 | 20.78 | 1.80 | — |
| 27 พ.ค. 69 | 4.94 | 5.35 | +0.39 | +7.86% | 5.40 | 4.94 | 830,000 | 20.59 | 1.82 | — |
| 26 พ.ค. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.96 | 110,000 | 19.09 | 1.96 | — |
| 25 พ.ค. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 4.96 | 250,000 | 19.24 | 1.95 | — |
| 22 พ.ค. 69 | 4.98 | 5.05 | +0.09 | +1.81% | 5.05 | 4.94 | 380,000 | 19.43 | 1.93 | — |
| 21 พ.ค. 69 | 4.98 | 4.96 | 0.00 | 0.00% | 4.98 | 4.86 | 460,000 | 19.09 | 1.96 | — |
| 20 พ.ค. 69 | 4.92 | 4.96 | +0.34 | +7.36% | 5.05 | 4.80 | 1,150,000 | 19.09 | 1.96 | — |
| 19 พ.ค. 69 | 4.46 | 4.62 | +0.18 | +4.05% | 4.62 | 4.46 | 110,000 | 17.78 | 2.11 | — |
| 18 พ.ค. 69 | 4.46 | 4.44 | -0.02 | -0.45% | 4.52 | 4.40 | 90,000 | 17.08 | 2.19 | — |
| 15 พ.ค. 69 | 4.50 | 4.46 | -0.04 | -0.89% | 4.50 | 4.46 | 90,000 | 17.16 | 2.18 | — |
| 14 พ.ค. 69 | 4.44 | 4.50 | +0.06 | +1.35% | 4.50 | 4.44 | 68,400 | 17.32 | 2.16 | — |
| 13 พ.ค. 69 | 4.32 | 4.44 | +0.10 | +2.30% | 4.44 | 4.32 | 52,200 | 17.08 | 2.19 | — |
| 12 พ.ค. 69 | 4.52 | 4.34 | -0.18 | -3.98% | 4.64 | 4.26 | 1,286,700 | 16.70 | 2.24 | — |
| 11 พ.ค. 69 | 4.38 | 4.52 | +0.22 | +5.12% | 4.72 | 4.38 | 1,229,100 | 17.39 | 2.15 | — |
| 08 พ.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.28 | 23,300 | 15.47 | 2.26 | — |
| 07 พ.ค. 69 | 4.18 | 4.30 | +0.14 | +3.37% | 4.38 | 4.18 | 166,100 | 15.47 | 2.26 | — |
| 06 พ.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.20 | 4.14 | 75,100 | 14.97 | 2.34 | — |
| 05 พ.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.20 | 4.12 | 30,600 | 14.97 | 2.34 | — |
| 30 เม.ย. 69 | 4.10 | 4.16 | +0.08 | +1.96% | 4.20 | 4.08 | 129,900 | 14.97 | 2.34 | — |
| 29 เม.ย. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.16 | 4.06 | 192,700 | 14.68 | 2.38 | — |
| 28 เม.ย. 69 | 4.00 | 4.06 | +0.08 | +2.01% | 4.08 | 4.00 | 119,600 | 14.61 | 2.40 | — |
| 27 เม.ย. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.96 | 33,700 | 14.32 | 2.44 | — |
| 24 เม.ย. 69 | 3.90 | 4.02 | +0.12 | +3.08% | 4.02 | 3.80 | 79,600 | 14.47 | 2.42 | — |
| 23 เม.ย. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.90 | 3.86 | 107,300 | 14.03 | 2.49 | — |
| 22 เม.ย. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.90 | 3.88 | 27,500 | 14.03 | 2.49 | — |
| 21 เม.ย. 69 | 3.92 | 3.90 | +0.02 | +0.52% | 3.92 | 3.88 | 41,600 | 14.03 | 2.49 | — |
| 20 เม.ย. 69 | 3.78 | 3.88 | 0.00 | 0.00% | 3.90 | 3.78 | 36,800 | 13.96 | 2.51 | — |
| 17 เม.ย. 69 | 3.92 | 3.88 | -0.02 | -0.51% | 3.92 | 3.88 | 15,600 | 13.96 | 2.51 | — |
| 10 เม.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.94 | 3.88 | 93,400 | 13.96 | 2.51 | — |
| 09 เม.ย. 69 | 3.98 | 3.90 | -0.08 | -2.01% | 3.98 | 3.90 | 46,500 | 14.03 | 2.49 | — |
| 08 เม.ย. 69 | 3.88 | 3.98 | +0.12 | +3.11% | 4.00 | 3.88 | 99,500 | 14.32 | 2.44 | — |
| 07 เม.ย. 69 | 3.80 | 3.86 | 0.00 | 0.00% | 3.86 | 3.80 | 34,200 | 13.89 | 2.52 | — |
| 03 เม.ย. 69 | 3.96 | 3.86 | -0.04 | -1.03% | 3.96 | 3.86 | 55,300 | 13.89 | 2.52 | — |
| 02 เม.ย. 69 | 3.88 | 3.90 | +0.12 | +3.17% | 3.90 | 3.74 | 80,900 | 14.03 | 2.49 | — |
| 01 เม.ย. 69 | 3.62 | 3.78 | +0.16 | +4.42% | 3.78 | 3.62 | 73,300 | 13.60 | 2.57 | — |
| 31 มี.ค. 69 | 3.62 | 3.62 | +0.02 | +0.56% | 3.64 | 3.62 | 1,400 | 13.03 | 2.69 | — |
| 30 มี.ค. 69 | 3.58 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 12,700 | 12.95 | 2.70 | — |
| 27 มี.ค. 69 | 3.58 | 3.62 | +0.06 | +1.69% | 3.64 | 3.56 | 445,400 | 13.03 | 2.69 | — |
| 26 มี.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.56 | 4,000 | 12.81 | 2.73 | — |
| 25 มี.ค. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.56 | 21,500 | 12.88 | 2.72 | — |
| 24 มี.ค. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.58 | 3.56 | 37,000 | 12.81 | 2.73 | — |
| 23 มี.ค. 69 | 3.60 | 3.56 | -0.08 | -2.20% | 3.62 | 3.56 | 44,100 | 12.81 | 2.73 | — |
| 20 มี.ค. 69 | 3.60 | 3.64 | +0.04 | +1.11% | 3.64 | 3.60 | 15,300 | 13.10 | 2.67 | — |
| 19 มี.ค. 69 | 3.64 | 3.60 | -0.04 | -1.10% | 3.64 | 3.60 | 23,100 | 12.95 | 2.70 | — |
| 18 มี.ค. 69 | 3.62 | 3.64 | 0.00 | 0.00% | 3.70 | 3.62 | 24,200 | 13.10 | 2.67 | — |
| 17 มี.ค. 69 | 3.60 | 3.64 | +0.04 | +1.11% | 3.64 | 3.60 | 18,100 | 13.10 | 2.67 | — |
| 16 มี.ค. 69 | 3.62 | 3.60 | -0.04 | -1.10% | 3.64 | 3.60 | 48,800 | 13.10 | 2.67 | — |
| 13 มี.ค. 69 | 3.70 | 3.64 | -0.12 | -3.19% | 3.70 | 3.62 | 119,100 | 13.10 | 2.67 | — |
| 12 มี.ค. 69 | 3.68 | 3.76 | +0.08 | +2.17% | 4.04 | 3.66 | 543,900 | 13.53 | 2.59 | — |
| 11 มี.ค. 69 | 3.64 | 3.68 | 0.00 | 0.00% | 3.68 | 3.64 | 61,100 | 13.24 | 2.64 | — |
| 10 มี.ค. 69 | 3.68 | 3.68 | +0.10 | +2.79% | 3.70 | 3.62 | 119,200 | 13.24 | 2.64 | — |
| 09 มี.ค. 69 | 3.60 | 3.58 | -0.06 | -1.65% | 3.60 | 3.54 | 63,800 | 12.88 | 2.72 | — |
| 06 มี.ค. 69 | 3.60 | 3.64 | +0.02 | +0.55% | 3.64 | 3.56 | 121,700 | 13.10 | 2.67 | — |
| 05 มี.ค. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.68 | 3.60 | 89,400 | 13.03 | 2.69 | — |
| 04 มี.ค. 69 | 3.70 | 3.62 | -0.22 | -5.73% | 3.70 | 3.54 | 274,300 | 13.03 | 2.69 | — |
| 02 มี.ค. 69 | 4.00 | 3.84 | -0.34 | -8.13% | 4.04 | 3.84 | 587,300 | 13.82 | 2.53 | — |
| 27 ก.พ. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.22 | 4.12 | 113,100 | 10.88 | 3.80 | — |
| 26 ก.พ. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.20 | 4.14 | 39,400 | 10.93 | 3.78 | — |
| 25 ก.พ. 69 | 4.14 | 4.20 | 0.00 | 0.00% | 4.22 | 4.14 | 88,100 | 10.93 | 3.78 | — |
| 24 ก.พ. 69 | 4.16 | 4.20 | +0.02 | +0.48% | 4.22 | 4.16 | 49,600 | 10.93 | 3.78 | — |
| 23 ก.พ. 69 | 4.06 | 4.18 | +0.10 | +2.45% | 4.26 | 4.06 | 284,700 | 10.88 | 3.80 | — |
| 20 ก.พ. 69 | 4.18 | 4.08 | -0.14 | -3.32% | 4.18 | 4.08 | 255,000 | 10.62 | 3.89 | — |
| 19 ก.พ. 69 | 4.14 | 4.22 | +0.08 | +1.93% | 4.24 | 4.14 | 222,100 | 10.99 | 3.77 | — |
| 18 ก.พ. 69 | 4.12 | 4.14 | +0.08 | +1.97% | 4.16 | 4.08 | 314,500 | 10.78 | 3.84 | — |
| 17 ก.พ. 69 | 3.94 | 4.06 | +0.10 | +2.53% | 4.06 | 3.92 | 150,200 | 10.57 | 3.91 | — |
| 16 ก.พ. 69 | 3.90 | 3.96 | +0.06 | +1.54% | 4.00 | 3.90 | 61,800 | 10.31 | 4.01 | — |
| 13 ก.พ. 69 | 3.92 | 3.90 | 0.00 | 0.00% | 3.98 | 3.84 | 200,300 | 10.15 | 4.07 | — |
| 12 ก.พ. 69 | 3.78 | 3.90 | +0.12 | +3.17% | 3.94 | 3.78 | 320,700 | 10.15 | 4.07 | — |
| 11 ก.พ. 69 | 3.72 | 3.78 | +0.08 | +2.16% | 3.78 | 3.70 | 240,000 | 9.84 | 4.20 | — |
| 10 ก.พ. 69 | 3.64 | 3.70 | +0.10 | +2.78% | 3.70 | 3.64 | 35,200 | 9.63 | 4.29 | — |
| 09 ก.พ. 69 | 3.70 | 3.60 | -0.06 | -1.64% | 3.70 | 3.56 | 115,300 | 9.37 | 4.41 | — |
| 06 ก.พ. 69 | 3.70 | 3.66 | -0.02 | -0.54% | 3.70 | 3.66 | 1,200 | 9.53 | 4.34 | — |
| 05 ก.พ. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.70 | 3.58 | 24,600 | 9.58 | 4.32 | — |
| 04 ก.พ. 69 | 3.72 | 3.70 | -0.02 | -0.54% | 3.72 | 3.66 | 14,800 | 9.63 | 4.29 | — |
| 03 ก.พ. 69 | 3.72 | 3.72 | +0.08 | +2.20% | 3.72 | 3.72 | 200 | 9.68 | 4.27 | — |
| 02 ก.พ. 69 | 3.68 | 3.64 | +0.10 | +2.82% | 3.72 | 3.62 | 48,200 | 9.48 | 4.37 | — |
| 30 ม.ค. 69 | 3.56 | 3.54 | -0.02 | -0.56% | 3.56 | 3.54 | 7,400 | 9.22 | 4.49 | — |
| 29 ม.ค. 69 | 3.66 | 3.56 | -0.06 | -1.66% | 3.66 | 3.56 | 22,800 | 9.27 | 4.46 | — |
| 28 ม.ค. 69 | 3.54 | 3.62 | +0.10 | +2.84% | 3.64 | 3.54 | 104,100 | 9.42 | 4.39 | — |
| 27 ม.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.56 | 3.50 | 19,500 | 9.16 | 4.51 | — |
| 26 ม.ค. 69 | 3.46 | 3.50 | +0.04 | +1.16% | 3.54 | 3.46 | 17,500 | 9.11 | 4.54 | — |
| 23 ม.ค. 69 | 3.42 | 3.46 | -0.02 | -0.57% | 3.56 | 3.42 | 24,100 | 9.01 | 4.59 | — |
| 22 ม.ค. 69 | 3.54 | 3.48 | -0.02 | -0.57% | 3.56 | 3.48 | 101,000 | 9.06 | 4.57 | — |
| 21 ม.ค. 69 | 3.46 | 3.50 | +0.04 | +1.16% | 3.50 | 3.46 | 20,600 | 9.11 | 4.54 | — |
| 20 ม.ค. 69 | 3.34 | 3.46 | +0.12 | +3.59% | 3.50 | 3.34 | 41,400 | 9.01 | 4.59 | — |
| 19 ม.ค. 69 | 3.32 | 3.34 | +0.02 | +0.60% | 3.38 | 3.32 | 9,500 | 8.69 | 4.76 | — |
| 16 ม.ค. 69 | 3.30 | 3.32 | -0.02 | -0.60% | 3.34 | 3.28 | 13,700 | 8.64 | 4.79 | — |
| 15 ม.ค. 69 | 3.26 | 3.34 | +0.06 | +1.83% | 3.38 | 3.26 | 8,700 | 8.69 | 4.76 | — |
| 14 ม.ค. 69 | 3.26 | 3.28 | -0.04 | -1.20% | 3.30 | 3.00 | 44,600 | 8.54 | 4.84 | — |
| 13 ม.ค. 69 | 3.32 | 3.32 | +0.02 | +0.61% | 3.32 | 3.22 | 34,900 | 8.64 | 4.79 | — |
| 12 ม.ค. 69 | 3.44 | 3.30 | -0.14 | -4.07% | 3.44 | 3.10 | 37,800 | 8.59 | 4.82 | — |
| 09 ม.ค. 69 | 3.48 | 3.44 | -0.04 | -1.15% | 3.52 | 3.40 | 36,700 | 8.96 | 4.62 | — |
| 08 ม.ค. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.52 | 3.48 | 43,100 | 9.06 | 4.57 | — |
| 07 ม.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.56 | 3.48 | 72,000 | 9.11 | 4.54 | — |
| 06 ม.ค. 69 | 3.56 | 3.50 | -0.06 | -1.69% | 3.60 | 3.48 | 99,200 | 9.11 | 4.54 | — |
| 05 ม.ค. 69 | 3.56 | 3.56 | -0.04 | -1.11% | 3.58 | 3.52 | 29,200 | 9.27 | 4.46 | — |
| 30 ธ.ค. 68 | 3.56 | 3.60 | +0.04 | +1.12% | 3.60 | 3.56 | 6,000 | 9.37 | 4.41 | — |
| 29 ธ.ค. 68 | 3.56 | 3.56 | 0.00 | 0.00% | 3.60 | 3.56 | 6,000 | 9.27 | 4.46 | — |
| 26 ธ.ค. 68 | 3.56 | 3.56 | -0.08 | -2.20% | 3.64 | 3.48 | 129,300 | 9.27 | 4.46 | — |
| 25 ธ.ค. 68 | 3.66 | 3.64 | -0.04 | -1.09% | 3.68 | 3.54 | 45,000 | 9.48 | 4.37 | — |
| 24 ธ.ค. 68 | 3.68 | 3.68 | +0.02 | +0.55% | 3.76 | 3.66 | 22,300 | 9.58 | 4.32 | — |
| 23 ธ.ค. 68 | 3.66 | 3.66 | -0.02 | -0.54% | 3.66 | 3.64 | 16,200 | 9.53 | 4.34 | — |
| 22 ธ.ค. 68 | 3.72 | 3.68 | -0.06 | -1.60% | 3.72 | 3.66 | 14,500 | 9.58 | 4.32 | — |
| 19 ธ.ค. 68 | 3.58 | 3.74 | +0.14 | +3.89% | 3.76 | 3.56 | 29,100 | 9.74 | 4.25 | — |
| 18 ธ.ค. 68 | 3.60 | 3.60 | 0.00 | 0.00% | 3.62 | 3.58 | 100,500 | 9.37 | 4.41 | — |
| 17 ธ.ค. 68 | 3.62 | 3.60 | -0.04 | -1.10% | 3.62 | 3.58 | 21,300 | 9.37 | 4.41 | — |
| 16 ธ.ค. 68 | 3.64 | 3.64 | 0.00 | 0.00% | 3.64 | 3.62 | 17,600 | 9.48 | 4.37 | — |