บริษัท ซินเท็ค คอนสตรัคชั่น จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
1.91
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.56
/
สูงสุด
1.95
1.56
1.95
ราคาปัจจุบัน 1.91 ·
อยู่ที่ 90% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SYNTEC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 ส.ค. 69 | 1.92 | 1.91 | -0.01 | -0.52% | 1.92 | 1.90 | 442,600 | 5.10 | 6.28 | — |
| 03 ส.ค. 69 | 1.92 | 1.92 | 0.00 | 0.00% | 1.95 | 1.91 | 2,070,300 | 5.13 | 6.25 | — |
| 31 ก.ค. 69 | 1.90 | 1.92 | +0.02 | +1.05% | 1.94 | 1.90 | 1,693,200 | 5.13 | 6.25 | — |
| 30 ก.ค. 69 | 1.93 | 1.90 | -0.03 | -1.55% | 1.93 | 1.88 | 2,610,500 | 5.07 | 6.32 | — |
| 27 ก.ค. 69 | 1.90 | 1.93 | +0.03 | +1.58% | 1.93 | 1.89 | 1,911,100 | 5.15 | 6.22 | — |
| 24 ก.ค. 69 | 1.88 | 1.90 | +0.02 | +1.06% | 1.90 | 1.87 | 1,361,800 | 5.07 | 6.32 | — |
| 23 ก.ค. 69 | 1.89 | 1.88 | -0.01 | -0.53% | 1.92 | 1.88 | 1,626,400 | 5.02 | 6.38 | — |
| 22 ก.ค. 69 | 1.88 | 1.89 | 0.00 | 0.00% | 1.89 | 1.85 | 2,736,200 | 5.05 | 6.35 | — |
| 21 ก.ค. 69 | 1.84 | 1.89 | +0.05 | +2.72% | 1.89 | 1.83 | 3,298,100 | 5.05 | 6.35 | — |
| 20 ก.ค. 69 | 1.85 | 1.84 | -0.01 | -0.54% | 1.85 | 1.83 | 1,392,800 | 4.91 | 6.52 | — |
| 17 ก.ค. 69 | 1.84 | 1.85 | 0.00 | 0.00% | 1.86 | 1.81 | 1,768,700 | 4.94 | 6.49 | — |
| 16 ก.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.86 | 1.82 | 1,869,500 | 4.94 | 6.49 | — |
| 15 ก.ค. 69 | 1.89 | 1.84 | -0.04 | -2.13% | 1.89 | 1.83 | 1,640,300 | 4.91 | 6.52 | — |
| 14 ก.ค. 69 | 1.77 | 1.88 | +0.08 | +4.44% | 1.88 | 1.76 | 4,102,300 | 5.02 | 6.38 | — |
| 13 ก.ค. 69 | 1.78 | 1.80 | +0.03 | +1.69% | 1.80 | 1.77 | 1,601,800 | 4.81 | 6.67 | — |
| 10 ก.ค. 69 | 1.69 | 1.77 | +0.08 | +4.73% | 1.78 | 1.68 | 5,664,700 | 4.73 | 6.78 | — |
| 09 ก.ค. 69 | 1.65 | 1.69 | +0.03 | +1.81% | 1.69 | 1.65 | 1,586,100 | 4.51 | 7.10 | — |
| 08 ก.ค. 69 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.66 | 1,781,000 | 4.43 | 7.23 | — |
| 07 ก.ค. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.66 | 318,400 | 4.46 | 7.19 | — |
| 06 ก.ค. 69 | 1.65 | 1.67 | +0.01 | +0.60% | 1.68 | 1.65 | 2,102,200 | 4.46 | 7.19 | — |
| 03 ก.ค. 69 | 1.65 | 1.66 | +0.02 | +1.22% | 1.67 | 1.65 | 932,500 | 4.43 | 7.23 | — |
| 02 ก.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 468,100 | 4.38 | 7.32 | — |
| 01 ก.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 711,500 | 4.38 | 7.32 | — |
| 30 มิ.ย. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 826,700 | 4.38 | 7.32 | — |
| 29 มิ.ย. 69 | 1.62 | 1.64 | +0.02 | +1.23% | 1.65 | 1.62 | 384,000 | 4.38 | 7.32 | — |
| 26 มิ.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.64 | 1.62 | 577,500 | 4.32 | 7.41 | — |
| 25 มิ.ย. 69 | 1.66 | 1.62 | -0.03 | -1.82% | 1.67 | 1.62 | 4,181,100 | 4.32 | 7.41 | — |
| 24 มิ.ย. 69 | 1.64 | 1.65 | +0.01 | +0.61% | 1.66 | 1.64 | 367,700 | 4.41 | 7.27 | — |
| 23 มิ.ย. 69 | 1.66 | 1.64 | -0.03 | -1.80% | 1.67 | 1.63 | 1,729,300 | 4.38 | 7.32 | — |
| 22 มิ.ย. 69 | 1.69 | 1.67 | -0.01 | -0.60% | 1.69 | 1.66 | 609,700 | 4.46 | 7.19 | — |
| 19 มิ.ย. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.69 | 1.66 | 1,108,900 | 4.49 | 7.14 | — |
| 18 มิ.ย. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 131,600 | 4.46 | 7.19 | — |
| 17 มิ.ย. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.68 | 1.66 | 362,400 | 4.49 | 7.14 | — |
| 16 มิ.ย. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.65 | 480,000 | 4.46 | 7.19 | — |
| 15 มิ.ย. 69 | 1.68 | 1.67 | 0.00 | 0.00% | 1.69 | 1.66 | 750,000 | 4.46 | 7.19 | — |
| 12 มิ.ย. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.68 | 1.66 | 760,000 | 4.46 | 7.19 | — |
| 11 มิ.ย. 69 | 1.65 | 1.67 | 0.00 | 0.00% | 1.67 | 1.65 | 470,000 | 4.46 | 7.19 | — |
| 10 มิ.ย. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 190,000 | 4.46 | 7.19 | — |
| 09 มิ.ย. 69 | 1.67 | 1.68 | +0.03 | +1.82% | 1.68 | 1.65 | 1,100,000 | 4.49 | 7.14 | — |
| 08 มิ.ย. 69 | 1.65 | 1.65 | -0.03 | -1.79% | 1.68 | 1.65 | 1,090,000 | 4.41 | 7.27 | — |
| 05 มิ.ย. 69 | 1.65 | 1.68 | +0.02 | +1.20% | 1.68 | 1.65 | 1,590,000 | 4.49 | 7.14 | — |
| 04 มิ.ย. 69 | 1.64 | 1.66 | +0.02 | +1.22% | 1.68 | 1.64 | 990,000 | 4.43 | 7.23 | — |
| 02 มิ.ย. 69 | 1.65 | 1.64 | 0.00 | 0.00% | 1.66 | 1.64 | 630,000 | 4.38 | 7.32 | — |
| 29 พ.ค. 69 | 1.66 | 1.64 | -0.01 | -0.61% | 1.66 | 1.64 | 620,000 | 4.38 | 7.32 | — |
| 28 พ.ค. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.67 | 1.63 | 1,470,000 | 4.41 | 7.27 | — |
| 27 พ.ค. 69 | 1.65 | 1.64 | 0.00 | 0.00% | 1.66 | 1.63 | 1,400,000 | 4.38 | 7.32 | — |
| 26 พ.ค. 69 | 1.67 | 1.64 | -0.02 | -1.20% | 1.67 | 1.64 | 1,220,000 | 4.38 | 7.32 | — |
| 25 พ.ค. 69 | 1.65 | 1.66 | +0.03 | +1.84% | 1.67 | 1.64 | 1,690,000 | 4.43 | 7.23 | — |
| 22 พ.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.63 | 1,280,000 | 4.35 | 7.36 | — |
| 21 พ.ค. 69 | 1.63 | 1.64 | +0.02 | +1.23% | 1.65 | 1.62 | 2,670,000 | 4.38 | 7.32 | — |
| 20 พ.ค. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.64 | 1.62 | 870,000 | 4.32 | 7.41 | — |
| 19 พ.ค. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.64 | 1.61 | 610,000 | 4.35 | 7.36 | — |
| 18 พ.ค. 69 | 1.61 | 1.62 | +0.01 | +0.62% | 1.63 | 1.61 | 1,650,000 | 4.32 | 7.41 | — |
| 15 พ.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.63 | 1.60 | 960,000 | 4.30 | 7.45 | — |
| 14 พ.ค. 69 | 1.62 | 1.63 | +0.03 | +1.88% | 1.64 | 1.61 | 997,200 | 4.35 | 7.36 | — |
| 13 พ.ค. 69 | 1.60 | 1.60 | +0.01 | +0.63% | 1.62 | 1.58 | 942,000 | 4.29 | 7.50 | — |
| 12 พ.ค. 69 | 1.58 | 1.59 | +0.01 | +0.63% | 1.60 | 1.58 | 82,400 | 4.26 | 7.55 | — |
| 11 พ.ค. 69 | 1.60 | 1.58 | -0.02 | -1.25% | 1.61 | 1.58 | 291,200 | 4.23 | 7.59 | — |
| 08 พ.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.62 | 1.59 | 1,203,100 | 4.29 | 7.50 | — |
| 07 พ.ค. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.65 | 1.61 | 3,266,800 | 4.31 | 7.45 | — |
| 06 พ.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.59 | 131,500 | 4.31 | 7.45 | — |
| 05 พ.ค. 69 | 1.59 | 1.61 | +0.01 | +0.63% | 1.62 | 1.59 | 117,600 | 4.31 | 7.45 | — |
| 30 เม.ย. 69 | 1.59 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 152,400 | 4.29 | 7.50 | — |
| 29 เม.ย. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 81,700 | 4.29 | 7.50 | — |
| 28 เม.ย. 69 | 1.59 | 1.61 | +0.02 | +1.26% | 1.61 | 1.58 | 38,300 | 4.31 | 7.45 | — |
| 27 เม.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.61 | 1.59 | 69,200 | 4.26 | 7.55 | — |
| 24 เม.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.59 | 36,600 | 4.29 | 7.50 | — |
| 23 เม.ย. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.60 | 1.58 | 27,400 | 4.29 | 7.50 | — |
| 22 เม.ย. 69 | 1.60 | 1.61 | +0.02 | +1.26% | 1.61 | 1.58 | 21,300 | 4.31 | 7.45 | — |
| 21 เม.ย. 69 | 1.58 | 1.59 | -0.01 | -0.63% | 1.60 | 1.56 | 103,900 | 4.26 | 7.55 | — |
| 20 เม.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 140,400 | 4.29 | 7.50 | — |
| 17 เม.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 87,900 | 4.29 | 7.50 | — |
| 10 เม.ย. 69 | 1.62 | 1.60 | -0.03 | -1.84% | 1.63 | 1.58 | 667,100 | 4.29 | 7.50 | — |
| 09 เม.ย. 69 | 1.64 | 1.63 | 0.00 | 0.00% | 1.64 | 1.61 | 70,400 | 4.37 | 7.36 | — |
| 08 เม.ย. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.63 | 645,500 | 4.37 | 7.36 | — |
| 07 เม.ย. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.62 | 376,800 | 4.39 | 7.32 | — |
| 03 เม.ย. 69 | 1.64 | 1.64 | -0.01 | -0.61% | 1.67 | 1.64 | 208,300 | 4.39 | 7.32 | — |
| 02 เม.ย. 69 | 1.64 | 1.65 | +0.01 | +0.61% | 1.67 | 1.63 | 338,000 | 4.42 | 7.27 | — |
| 01 เม.ย. 69 | 1.63 | 1.64 | -0.06 | -3.53% | 1.66 | 1.61 | 911,800 | 4.39 | 7.32 | — |
| 31 มี.ค. 69 | 1.68 | 1.70 | +0.02 | +1.19% | 1.70 | 1.67 | 1,491,200 | 4.55 | 7.06 | — |
| 30 มี.ค. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.69 | 1.66 | 487,300 | 4.50 | 7.14 | — |
| 27 มี.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.71 | 1.67 | 1,124,600 | 4.50 | 7.14 | — |
| 26 มี.ค. 69 | 1.69 | 1.67 | -0.02 | -1.18% | 1.69 | 1.67 | 555,700 | 4.47 | 7.19 | — |
| 25 มี.ค. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.71 | 1.68 | 727,700 | 4.53 | 7.10 | — |
| 24 มี.ค. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.67 | 286,700 | 4.50 | 7.14 | — |
| 23 มี.ค. 69 | 1.68 | 1.68 | -0.02 | -1.18% | 1.69 | 1.67 | 431,700 | 4.50 | 7.14 | — |
| 20 มี.ค. 69 | 1.69 | 1.70 | +0.01 | +0.59% | 1.72 | 1.69 | 265,700 | 4.55 | 7.06 | — |
| 19 มี.ค. 69 | 1.72 | 1.69 | -0.01 | -0.59% | 1.74 | 1.68 | 1,765,200 | 4.53 | 7.10 | — |
| 18 มี.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.68 | 389,300 | 4.55 | 5.33 | — |
| 17 มี.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 107,500 | 4.55 | 5.33 | — |
| 16 มี.ค. 69 | 1.68 | 1.71 | 0.00 | 0.00% | 1.72 | 1.68 | 79,700 | 4.58 | 5.30 | — |
| 13 มี.ค. 69 | 1.70 | 1.71 | -0.01 | -0.58% | 1.73 | 1.69 | 34,000 | 4.58 | 5.30 | — |
| 12 มี.ค. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.72 | 1.70 | 70,300 | 4.61 | 5.27 | — |
| 11 มี.ค. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.73 | 1.68 | 227,600 | 4.58 | 5.30 | — |
| 10 มี.ค. 69 | 1.69 | 1.71 | +0.02 | +1.18% | 1.73 | 1.68 | 268,000 | 4.58 | 5.30 | — |
| 09 มี.ค. 69 | 1.64 | 1.69 | +0.01 | +0.60% | 1.69 | 1.64 | 512,000 | 4.53 | 5.36 | — |
| 06 มี.ค. 69 | 1.70 | 1.68 | 0.00 | 0.00% | 1.70 | 1.67 | 543,200 | 4.50 | 5.39 | — |
| 05 มี.ค. 69 | 1.68 | 1.68 | +0.02 | +1.20% | 1.70 | 1.65 | 468,600 | 4.50 | 5.39 | — |
| 04 มี.ค. 69 | 1.71 | 1.66 | -0.06 | -3.49% | 1.71 | 1.63 | 1,077,400 | 4.45 | 5.46 | — |
| 02 มี.ค. 69 | 1.79 | 1.72 | -0.09 | -4.97% | 1.81 | 1.72 | 1,091,400 | 4.61 | 5.27 | — |
| 27 ก.พ. 69 | 1.84 | 1.81 | -0.02 | -1.09% | 1.84 | 1.81 | 850,100 | 4.85 | 5.00 | — |
| 26 ก.พ. 69 | 1.83 | 1.83 | +0.06 | +3.39% | 1.85 | 1.81 | 2,878,500 | 4.90 | 4.95 | — |
| 25 ก.พ. 69 | 1.76 | 1.77 | +0.02 | +1.14% | 1.79 | 1.74 | 624,300 | 4.93 | 5.12 | — |
| 24 ก.พ. 69 | 1.74 | 1.75 | +0.02 | +1.16% | 1.76 | 1.72 | 794,800 | 4.88 | 5.18 | — |
| 23 ก.พ. 69 | 1.75 | 1.73 | -0.01 | -0.57% | 1.75 | 1.73 | 713,000 | 4.82 | 5.24 | — |
| 20 ก.พ. 69 | 1.77 | 1.74 | -0.02 | -1.14% | 1.77 | 1.73 | 665,900 | 4.85 | 5.21 | — |
| 19 ก.พ. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.77 | 1.74 | 689,100 | 4.91 | 5.15 | — |
| 18 ก.พ. 69 | 1.73 | 1.75 | +0.02 | +1.16% | 1.77 | 1.73 | 1,006,700 | 4.88 | 5.18 | — |
| 17 ก.พ. 69 | 1.72 | 1.73 | +0.02 | +1.17% | 1.73 | 1.70 | 347,500 | 4.82 | 5.24 | — |
| 16 ก.พ. 69 | 1.71 | 1.71 | +0.01 | +0.59% | 1.72 | 1.70 | 352,000 | 4.77 | 5.30 | — |
| 13 ก.พ. 69 | 1.72 | 1.70 | -0.02 | -1.16% | 1.73 | 1.69 | 252,900 | 4.74 | 5.33 | — |
| 12 ก.พ. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.74 | 1.70 | 508,900 | 4.79 | 5.27 | — |
| 11 ก.พ. 69 | 1.68 | 1.71 | +0.04 | +2.40% | 1.73 | 1.68 | 730,100 | 4.77 | 5.30 | — |
| 10 ก.พ. 69 | 1.69 | 1.67 | -0.01 | -0.60% | 1.69 | 1.67 | 150,500 | 4.65 | 5.42 | — |
| 09 ก.พ. 69 | 1.66 | 1.68 | +0.04 | +2.44% | 1.69 | 1.66 | 263,400 | 4.68 | 5.39 | — |
| 06 ก.พ. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.66 | 1.64 | 141,100 | 4.57 | 5.52 | — |
| 05 ก.พ. 69 | 1.65 | 1.64 | -0.01 | -0.61% | 1.67 | 1.64 | 55,600 | 4.57 | 5.52 | — |
| 04 ก.พ. 69 | 1.64 | 1.65 | 0.00 | 0.00% | 1.67 | 1.64 | 36,100 | 4.60 | 5.49 | — |
| 03 ก.พ. 69 | 1.63 | 1.65 | +0.02 | +1.23% | 1.66 | 1.63 | 76,800 | 4.60 | 5.49 | — |
| 02 ก.พ. 69 | 1.64 | 1.63 | 0.00 | 0.00% | 1.66 | 1.63 | 79,400 | 4.54 | 5.56 | — |
| 30 ม.ค. 69 | 1.63 | 1.63 | +0.01 | +0.62% | 1.65 | 1.62 | 375,100 | 4.54 | 5.56 | — |
| 29 ม.ค. 69 | 1.66 | 1.62 | -0.05 | -2.99% | 1.67 | 1.62 | 186,200 | 4.51 | 5.59 | — |
| 28 ม.ค. 69 | 1.68 | 1.67 | +0.02 | +1.21% | 1.68 | 1.65 | 31,100 | 4.65 | 5.42 | — |
| 27 ม.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.68 | 1.65 | 157,700 | 4.60 | 5.49 | — |
| 26 ม.ค. 69 | 1.68 | 1.65 | 0.00 | 0.00% | 1.68 | 1.65 | 10,000 | 4.60 | 5.49 | — |
| 23 ม.ค. 69 | 1.69 | 1.65 | -0.05 | -2.94% | 1.70 | 1.65 | 321,800 | 4.60 | 5.49 | — |
| 22 ม.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.73 | 1.68 | 352,900 | 4.74 | 5.33 | — |
| 21 ม.ค. 69 | 1.65 | 1.70 | +0.04 | +2.41% | 1.71 | 1.64 | 770,700 | 4.74 | 5.33 | — |
| 20 ม.ค. 69 | 1.63 | 1.66 | +0.03 | +1.84% | 1.67 | 1.63 | 107,700 | 4.63 | 5.46 | — |
| 19 ม.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.63 | 24,400 | 4.54 | 5.56 | — |
| 16 ม.ค. 69 | 1.62 | 1.64 | +0.03 | +1.86% | 1.64 | 1.61 | 394,700 | 4.57 | 5.52 | — |
| 15 ม.ค. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.64 | 1.60 | 232,400 | 4.49 | 5.63 | — |
| 14 ม.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.64 | 1.61 | 74,600 | 4.49 | 5.63 | — |
| 13 ม.ค. 69 | 1.63 | 1.63 | +0.01 | +0.62% | 1.65 | 1.59 | 855,900 | 4.54 | 5.56 | — |
| 12 ม.ค. 69 | 1.63 | 1.62 | -0.02 | -1.22% | 1.65 | 1.61 | 260,300 | 4.51 | 5.59 | — |
| 09 ม.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.62 | 106,300 | 4.57 | 5.52 | — |
| 08 ม.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 383,000 | 4.57 | 5.52 | — |
| 07 ม.ค. 69 | 1.65 | 1.64 | +0.01 | +0.61% | 1.67 | 1.63 | 129,100 | 4.57 | 5.52 | — |
| 06 ม.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.66 | 1.63 | 177,300 | 4.54 | 5.56 | — |
| 05 ม.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.66 | 1.64 | 139,600 | 4.57 | 5.52 | — |
| 30 ธ.ค. 68 | 1.65 | 1.64 | -0.01 | -0.61% | 1.67 | 1.61 | 100,700 | 4.57 | 5.52 | — |
| 29 ธ.ค. 68 | 1.67 | 1.65 | 0.00 | 0.00% | 1.67 | 1.65 | 89,100 | 4.60 | 5.49 | — |
| 26 ธ.ค. 68 | 1.66 | 1.65 | -0.01 | -0.60% | 1.67 | 1.65 | 127,100 | 4.60 | 5.49 | — |
| 25 ธ.ค. 68 | 1.67 | 1.66 | +0.01 | +0.61% | 1.67 | 1.65 | 83,500 | 4.63 | 5.46 | — |
| 24 ธ.ค. 68 | 1.67 | 1.65 | -0.01 | -0.60% | 1.67 | 1.65 | 19,200 | 4.60 | 5.49 | — |
| 23 ธ.ค. 68 | 1.66 | 1.66 | 0.00 | 0.00% | 1.67 | 1.65 | 71,800 | 4.63 | 5.46 | — |
| 22 ธ.ค. 68 | 1.67 | 1.66 | +0.03 | +1.84% | 1.67 | 1.63 | 59,500 | 4.63 | 5.46 | — |
| 19 ธ.ค. 68 | 1.67 | 1.63 | -0.02 | -1.21% | 1.68 | 1.63 | 327,800 | 4.54 | 5.56 | — |
| 18 ธ.ค. 68 | 1.67 | 1.65 | -0.02 | -1.20% | 1.68 | 1.65 | 248,100 | 4.60 | 5.49 | — |
| 17 ธ.ค. 68 | 1.67 | 1.67 | 0.00 | 0.00% | 1.69 | 1.66 | 39,100 | 4.65 | 5.42 | — |
| 16 ธ.ค. 68 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 3,000 | 4.65 | 5.42 | — |
| 15 ธ.ค. 68 | 1.68 | 1.68 | +0.01 | +0.60% | 1.68 | 1.66 | 74,700 | 4.68 | 5.39 | — |
| 12 ธ.ค. 68 | 1.66 | 1.67 | 0.00 | 0.00% | 1.67 | 1.63 | 107,600 | 4.65 | 5.42 | — |
| 11 ธ.ค. 68 | 1.66 | 1.67 | -0.01 | -0.60% | 1.68 | 1.63 | 127,900 | 4.65 | 5.42 | — |
| 09 ธ.ค. 68 | 1.67 | 1.68 | +0.03 | +1.82% | 1.68 | 1.66 | 32,900 | 4.68 | 5.39 | — |
| 08 ธ.ค. 68 | 1.67 | 1.65 | -0.01 | -0.60% | 1.68 | 1.65 | 39,900 | 4.60 | 5.49 | — |
| 04 ธ.ค. 68 | 1.68 | 1.66 | -0.02 | -1.19% | 1.68 | 1.66 | 62,500 | 4.63 | 5.46 | — |
| 03 ธ.ค. 68 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.66 | 265,700 | 4.68 | 5.39 | — |
| 02 ธ.ค. 68 | 1.67 | 1.68 | +0.01 | +0.60% | 1.69 | 1.67 | 18,900 | 4.68 | 5.39 | — |
| 01 ธ.ค. 68 | 1.68 | 1.67 | -0.01 | -0.60% | 1.69 | 1.67 | 77,900 | 4.65 | 5.42 | — |
| 28 พ.ย. 68 | 1.70 | 1.68 | 0.00 | 0.00% | 1.70 | 1.68 | 25,000 | 4.68 | 5.39 | — |
| 27 พ.ย. 68 | 1.70 | 1.68 | -0.01 | -0.59% | 1.71 | 1.68 | 140,500 | 4.68 | 5.39 | — |
| 26 พ.ย. 68 | 1.69 | 1.69 | 0.00 | 0.00% | 1.70 | 1.67 | 29,700 | 4.71 | 5.36 | — |
| 25 พ.ย. 68 | 1.68 | 1.69 | +0.01 | +0.60% | 1.70 | 1.67 | 169,700 | 4.71 | 5.36 | — |
| 24 พ.ย. 68 | 1.74 | 1.68 | -0.04 | -2.33% | 1.74 | 1.68 | 129,100 | 4.68 | 5.39 | — |
| 21 พ.ย. 68 | 1.74 | 1.72 | 0.00 | 0.00% | 1.74 | 1.71 | 86,400 | 4.79 | 5.27 | — |
| 20 พ.ย. 68 | 1.74 | 1.72 | -0.01 | -0.58% | 1.74 | 1.72 | 48,500 | 4.79 | 5.27 | — |
| 19 พ.ย. 68 | 1.73 | 1.73 | +0.02 | +1.17% | 1.75 | 1.71 | 51,500 | 4.82 | 5.24 | — |
| 18 พ.ย. 68 | 1.73 | 1.71 | 0.00 | 0.00% | 1.74 | 1.71 | 288,600 | 4.77 | 5.30 | — |
| 17 พ.ย. 68 | 1.71 | 1.71 | -0.01 | -0.58% | 1.75 | 1.71 | 94,700 | 4.77 | 5.30 | — |
| 14 พ.ย. 68 | 1.76 | 1.72 | -0.02 | -1.15% | 1.78 | 1.72 | 51,600 | 4.79 | 5.27 | — |
| 13 พ.ย. 68 | 1.74 | 1.74 | -0.01 | -0.57% | 1.77 | 1.73 | 93,200 | 4.74 | 5.21 | — |
| 12 พ.ย. 68 | 1.75 | 1.75 | 0.00 | 0.00% | 1.77 | 1.74 | 37,500 | 4.77 | 5.18 | — |
| 11 พ.ย. 68 | 1.73 | 1.75 | +0.01 | +0.57% | 1.76 | 1.73 | 13,400 | 4.77 | 5.18 | — |
| 10 พ.ย. 68 | 1.76 | 1.74 | 0.00 | 0.00% | 1.76 | 1.73 | 32,200 | 4.74 | 5.21 | — |
| 07 พ.ย. 68 | 1.71 | 1.74 | +0.02 | +1.16% | 1.75 | 1.71 | 30,100 | 4.74 | 5.21 | — |
| 06 พ.ย. 68 | 1.74 | 1.72 | -0.04 | -2.27% | 1.77 | 1.72 | 194,400 | 4.69 | 5.27 | — |
| 05 พ.ย. 68 | 1.75 | 1.76 | 0.00 | 0.00% | 1.77 | 1.74 | 163,400 | 4.80 | 5.15 | — |
| 04 พ.ย. 68 | 1.74 | 1.76 | +0.01 | +0.57% | 1.76 | 1.73 | 159,200 | 4.80 | 5.15 | — |
| 03 พ.ย. 68 | 1.76 | 1.75 | -0.01 | -0.57% | 1.78 | 1.75 | 134,000 | 4.77 | 5.18 | — |
| 31 ต.ค. 68 | 1.75 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 72,200 | 4.80 | 5.15 | — |
| 30 ต.ค. 68 | 1.77 | 1.76 | -0.01 | -0.56% | 1.78 | 1.76 | 167,900 | 4.80 | 5.15 | — |
| 29 ต.ค. 68 | 1.79 | 1.77 | -0.02 | -1.12% | 1.79 | 1.75 | 336,300 | 4.82 | 5.12 | — |
| 28 ต.ค. 68 | 1.77 | 1.79 | +0.02 | +1.13% | 1.80 | 1.75 | 139,800 | 4.88 | 5.06 | — |
| 27 ต.ค. 68 | 1.78 | 1.77 | 0.00 | 0.00% | 1.80 | 1.76 | 362,800 | 4.82 | 5.12 | — |
| 24 ต.ค. 68 | 1.78 | 1.77 | 0.00 | 0.00% | 1.79 | 1.76 | 100,400 | 4.82 | 5.12 | — |
| 22 ต.ค. 68 | 1.77 | 1.77 | 0.00 | 0.00% | 1.79 | 1.76 | 50,300 | 4.82 | 5.12 | — |
| 21 ต.ค. 68 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.76 | 14,200 | 4.82 | 5.12 | — |
| 20 ต.ค. 68 | 1.75 | 1.78 | +0.02 | +1.14% | 1.78 | 1.75 | 387,000 | 4.85 | 5.09 | — |
| 17 ต.ค. 68 | 1.79 | 1.76 | -0.02 | -1.12% | 1.79 | 1.75 | 188,900 | 4.80 | 5.15 | — |
| 16 ต.ค. 68 | 1.80 | 1.78 | -0.02 | -1.11% | 1.80 | 1.78 | 197,400 | 4.85 | 5.09 | — |
| 15 ต.ค. 68 | 1.75 | 1.80 | +0.05 | +2.86% | 1.80 | 1.75 | 677,700 | 4.90 | 5.03 | — |
| 14 ต.ค. 68 | 1.73 | 1.75 | -0.02 | -1.13% | 1.77 | 1.73 | 262,600 | 4.77 | 5.18 | — |
| 10 ต.ค. 68 | 1.77 | 1.77 | 0.00 | 0.00% | 1.77 | 1.74 | 196,000 | 4.82 | 5.12 | — |
| 09 ต.ค. 68 | 1.75 | 1.77 | +0.02 | +1.14% | 1.79 | 1.75 | 394,300 | 4.82 | 5.12 | — |