บริษัท ธนจิรา รีเทล คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พาณิชย์
4.08
+0.08 (+2.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.42
/
สูงสุด
4.18
3.42
4.18
ราคาปัจจุบัน 4.08 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TAN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 4.10 | 4.08 | +0.08 | +2.00% | 4.10 | 4.08 | 400 | 22.75 | 6.62 | — |
| 21 ส.ค. 69 | 4.10 | 4.00 | -0.10 | -2.44% | 4.10 | 4.00 | 16,600 | 22.30 | 6.75 | — |
| 20 ส.ค. 69 | 4.02 | 4.10 | +0.02 | +0.49% | 4.18 | 3.96 | 51,800 | 22.86 | 6.59 | — |
| 19 ส.ค. 69 | 4.00 | 4.08 | +0.02 | +0.49% | 4.16 | 4.00 | 49,700 | 22.75 | 6.62 | — |
| 18 ส.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.16 | 3.98 | 119,400 | 22.63 | 6.65 | — |
| 17 ส.ค. 69 | 4.10 | 4.06 | +0.02 | +0.50% | 4.12 | 4.02 | 67,100 | 22.63 | 6.65 | — |
| 14 ส.ค. 69 | 3.88 | 4.04 | +0.02 | +0.50% | 4.18 | 3.88 | 807,600 | 22.52 | 6.68 | — |
| 13 ส.ค. 69 | 3.90 | 4.02 | +0.16 | +4.15% | 4.02 | 3.90 | 187,500 | 25.37 | 6.72 | — |
| 11 ส.ค. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.88 | 3.84 | 16,100 | 24.36 | 6.99 | — |
| 10 ส.ค. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.88 | 3.84 | 29,200 | 24.23 | 7.03 | — |
| 07 ส.ค. 69 | 3.86 | 3.84 | -0.06 | -1.54% | 3.88 | 3.84 | 20,400 | 24.23 | 7.03 | — |
| 06 ส.ค. 69 | 3.90 | 3.90 | +0.06 | +1.56% | 3.90 | 3.86 | 2,300 | 24.61 | 6.92 | — |
| 05 ส.ค. 69 | 3.94 | 3.84 | -0.10 | -2.54% | 3.94 | 3.82 | 144,600 | 24.23 | 7.03 | — |
| 04 ส.ค. 69 | 3.90 | 3.94 | +0.02 | +0.51% | 3.94 | 3.90 | 18,000 | 24.86 | 6.85 | — |
| 03 ส.ค. 69 | 3.88 | 3.92 | +0.06 | +1.55% | 3.96 | 3.88 | 1,700 | 24.74 | 6.89 | — |
| 31 ก.ค. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.98 | 3.84 | 91,200 | 24.36 | 6.99 | — |
| 30 ก.ค. 69 | 3.82 | 3.84 | -0.02 | -0.52% | 3.86 | 3.82 | 11,700 | 24.23 | 7.03 | — |
| 27 ก.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 5,000 | 24.36 | 6.99 | — |
| 24 ก.ค. 69 | 3.86 | 3.86 | -0.02 | -0.52% | 3.86 | 3.86 | 43,600 | 24.36 | 6.99 | — |
| 23 ก.ค. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 31,300 | 24.48 | 6.96 | — |
| 22 ก.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.96 | 3.86 | 68,300 | 24.48 | 6.96 | — |
| 21 ก.ค. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 70,700 | 24.48 | 6.96 | — |
| 20 ก.ค. 69 | 4.00 | 3.88 | -0.12 | -3.00% | 4.02 | 3.86 | 451,200 | 24.48 | 6.96 | — |
| 17 ก.ค. 69 | 3.96 | 4.00 | +0.02 | +0.50% | 4.04 | 3.94 | 44,100 | 25.24 | 6.75 | — |
| 16 ก.ค. 69 | 3.92 | 3.98 | +0.12 | +3.11% | 4.08 | 3.90 | 530,500 | 25.11 | 6.78 | — |
| 15 ก.ค. 69 | 3.88 | 3.86 | +0.04 | +1.05% | 3.98 | 3.82 | 131,000 | 24.36 | 6.99 | — |
| 14 ก.ค. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.88 | 3.80 | 19,200 | 24.10 | 7.07 | — |
| 13 ก.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.84 | 3.78 | 31,800 | 23.98 | 7.11 | — |
| 10 ก.ค. 69 | 3.88 | 3.80 | -0.08 | -2.06% | 3.92 | 3.80 | 216,800 | 23.98 | 7.11 | — |
| 09 ก.ค. 69 | 3.78 | 3.88 | +0.10 | +2.65% | 3.88 | 3.78 | 12,600 | 24.48 | 6.96 | — |
| 08 ก.ค. 69 | 3.82 | 3.78 | -0.16 | -4.06% | 3.92 | 3.78 | 48,100 | 23.85 | 7.14 | — |
| 07 ก.ค. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 3.96 | 3.76 | 61,700 | 24.86 | 6.85 | — |
| 06 ก.ค. 69 | 3.78 | 3.94 | +0.18 | +4.79% | 3.98 | 3.64 | 320,500 | 24.86 | 6.85 | — |
| 03 ก.ค. 69 | 3.72 | 3.76 | -0.04 | -1.05% | 3.78 | 3.70 | 206,900 | 23.73 | 7.18 | — |
| 02 ก.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3,300 | 23.98 | 7.11 | — |
| 01 ก.ค. 69 | 3.78 | 3.80 | +0.02 | +0.53% | 3.80 | 3.70 | 12,400 | 23.98 | 7.11 | — |
| 30 มิ.ย. 69 | 3.70 | 3.78 | +0.10 | +2.72% | 3.78 | 3.64 | 76,100 | 23.85 | 7.14 | — |
| 29 มิ.ย. 69 | 3.78 | 3.68 | -0.10 | -2.65% | 3.78 | 3.68 | 28,100 | 23.22 | 7.34 | — |
| 26 มิ.ย. 69 | 3.70 | 3.78 | +0.04 | +1.07% | 3.78 | 3.66 | 357,700 | 23.85 | 7.14 | — |
| 25 มิ.ย. 69 | 3.70 | 3.74 | 0.00 | 0.00% | 3.78 | 3.70 | 320,600 | 23.60 | 7.22 | — |
| 24 มิ.ย. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.78 | 3.72 | 4,700 | 23.60 | 7.22 | — |
| 23 มิ.ย. 69 | 3.74 | 3.72 | -0.04 | -1.06% | 4.00 | 3.72 | 57,100 | 23.47 | 7.26 | — |
| 22 มิ.ย. 69 | 3.76 | 3.76 | -0.04 | -1.05% | 3.80 | 3.76 | 11,500 | 23.73 | 7.18 | — |
| 19 มิ.ย. 69 | 3.80 | 3.80 | +0.02 | +0.53% | 3.82 | 3.76 | 77,800 | 23.98 | 7.11 | — |
| 18 มิ.ย. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.84 | 3.78 | 28,600 | 23.85 | 7.14 | — |
| 17 มิ.ย. 69 | 3.80 | 3.80 | +0.02 | +0.53% | 3.82 | 3.80 | 38,000 | 23.98 | 7.11 | — |
| 16 มิ.ย. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.82 | 3.78 | 10,000 | 23.85 | 7.14 | — |
| 15 มิ.ย. 69 | 3.84 | 3.78 | -0.08 | -2.07% | 3.84 | 3.78 | 30,000 | 23.85 | 7.14 | — |
| 12 มิ.ย. 69 | 3.86 | 3.86 | +0.04 | +1.05% | 3.88 | 3.80 | 130,000 | 24.36 | 6.99 | — |
| 11 มิ.ย. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.86 | 3.78 | 160,000 | 24.10 | 7.07 | — |
| 10 มิ.ย. 69 | 3.78 | 3.80 | 0.00 | 0.00% | 3.82 | 3.78 | 60,000 | 23.98 | 7.11 | — |
| 09 มิ.ย. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.80 | 3.76 | 30,000 | 23.98 | 7.11 | — |
| 08 มิ.ย. 69 | 3.76 | 3.76 | 0.00 | 0.00% | 3.80 | 3.76 | 50,000 | 23.73 | 7.18 | — |
| 05 มิ.ย. 69 | 3.80 | 3.76 | -0.04 | -1.05% | 3.80 | 3.76 | 540,000 | 23.73 | 7.18 | — |
| 04 มิ.ย. 69 | 3.78 | 3.80 | +0.02 | +0.53% | 3.80 | 3.78 | 270,000 | 23.98 | 7.11 | — |
| 02 มิ.ย. 69 | 3.72 | 3.78 | +0.08 | +2.16% | 3.80 | 3.70 | 100,000 | 23.85 | 7.14 | — |
| 29 พ.ค. 69 | 3.68 | 3.70 | +0.02 | +0.54% | 3.76 | 3.68 | 110,000 | 23.35 | 7.30 | — |
| 28 พ.ค. 69 | 3.66 | 3.68 | +0.04 | +1.10% | 3.72 | 3.64 | 240,000 | 23.22 | 7.34 | — |
| 27 พ.ค. 69 | 3.74 | 3.64 | -0.10 | -2.67% | 3.74 | 3.64 | 580,000 | 22.97 | 7.42 | — |
| 26 พ.ค. 69 | 3.76 | 3.74 | -0.02 | -0.53% | 3.80 | 3.72 | 380,000 | 23.60 | 7.22 | — |
| 25 พ.ค. 69 | 3.64 | 3.76 | +0.08 | +2.17% | 3.76 | 3.64 | 60,000 | 23.73 | 7.18 | — |
| 22 พ.ค. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.70 | 3.64 | 30,000 | 23.22 | 7.34 | — |
| 21 พ.ค. 69 | 3.64 | 3.70 | +0.06 | +1.65% | 3.70 | 3.64 | 100,000 | 23.35 | 7.30 | — |
| 20 พ.ค. 69 | 3.76 | 3.64 | -0.10 | -2.67% | 3.78 | 3.64 | 400,000 | 22.97 | 7.42 | — |
| 19 พ.ค. 69 | 3.74 | 3.74 | 0.00 | 0.00% | 3.80 | 3.72 | 30,000 | 23.60 | 7.22 | — |
| 18 พ.ค. 69 | 3.70 | 3.74 | 0.00 | 0.00% | 3.76 | 3.70 | 10,000 | 23.60 | 7.22 | — |
| 15 พ.ค. 69 | 3.82 | 3.74 | -0.06 | -1.58% | 3.84 | 3.70 | 240,000 | 23.60 | 7.22 | — |
| 14 พ.ค. 69 | 3.74 | 3.80 | +0.06 | +1.60% | 3.80 | 3.72 | 44,300 | 24.62 | 7.11 | — |
| 13 พ.ค. 69 | 3.76 | 3.74 | -0.06 | -1.58% | 3.86 | 3.68 | 60,600 | 24.23 | 7.22 | — |
| 12 พ.ค. 69 | 3.88 | 3.80 | 0.00 | 0.00% | 3.88 | 3.72 | 48,600 | 24.62 | 7.11 | — |
| 11 พ.ค. 69 | 3.94 | 3.80 | -0.18 | -4.52% | 3.94 | 3.80 | 28,000 | 24.62 | 7.11 | — |
| 08 พ.ค. 69 | 3.74 | 3.98 | +0.28 | +7.57% | 4.00 | 3.72 | 99,500 | 25.78 | 6.78 | — |
| 07 พ.ค. 69 | 3.72 | 3.70 | -0.02 | -0.54% | 3.78 | 3.68 | 66,700 | 23.97 | 7.30 | — |
| 06 พ.ค. 69 | 3.66 | 3.72 | -0.22 | -5.58% | 3.82 | 3.66 | 53,000 | 24.10 | 7.26 | — |
| 05 พ.ค. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.98 | 3.94 | 192,800 | 25.52 | 6.85 | — |
| 30 เม.ย. 69 | 4.00 | 3.94 | -0.06 | -1.50% | 4.00 | 3.92 | 83,200 | 25.52 | 6.85 | — |
| 29 เม.ย. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.00 | 3.98 | 37,700 | 25.91 | 6.75 | — |
| 28 เม.ย. 69 | 4.04 | 4.00 | 0.00 | 0.00% | 4.04 | 3.92 | 86,000 | 25.91 | 6.75 | — |
| 27 เม.ย. 69 | 4.04 | 4.00 | -0.02 | -0.50% | 4.08 | 3.92 | 8,900 | 25.91 | 6.75 | — |
| 24 เม.ย. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.10 | 3.94 | 146,500 | 26.04 | 6.72 | — |
| 23 เม.ย. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.96 | 233,000 | 25.78 | 6.78 | — |
| 22 เม.ย. 69 | 4.04 | 4.02 | 0.00 | 0.00% | 4.04 | 4.02 | 49,400 | 26.04 | 6.72 | — |
| 21 เม.ย. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.02 | 4.00 | 79,800 | 26.04 | 6.72 | — |
| 20 เม.ย. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 4.02 | 27,200 | 26.04 | 6.72 | — |
| 17 เม.ย. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.06 | 4.02 | 27,700 | 26.04 | 6.72 | — |
| 10 เม.ย. 69 | 4.08 | 4.04 | 0.00 | 0.00% | 4.08 | 4.00 | 21,000 | 26.17 | 6.68 | — |
| 09 เม.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.02 | 27,300 | 26.17 | 6.68 | — |
| 08 เม.ย. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.06 | 4.02 | 2,300 | 26.17 | 6.68 | — |
| 07 เม.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.08 | 4.02 | 60,700 | 26.17 | 6.68 | — |
| 03 เม.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 3,200 | 26.17 | 6.68 | — |
| 02 เม.ย. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 11,500 | 26.17 | 6.68 | — |
| 01 เม.ย. 69 | 3.98 | 4.00 | -0.06 | -1.48% | 4.06 | 3.98 | 14,500 | 25.91 | 6.75 | — |
| 31 มี.ค. 69 | 4.06 | 4.06 | +0.06 | +1.50% | 4.06 | 4.00 | 10,400 | 26.30 | 6.65 | — |
| 30 มี.ค. 69 | 3.98 | 4.00 | -0.02 | -0.50% | 4.02 | 3.98 | 25,600 | 25.91 | 6.75 | — |
| 27 มี.ค. 69 | 4.06 | 4.02 | +0.02 | +0.50% | 4.06 | 4.02 | 10,400 | 26.04 | 6.72 | — |
| 26 มี.ค. 69 | 4.02 | 4.00 | -0.06 | -1.48% | 4.02 | 3.98 | 55,100 | 25.91 | 6.75 | — |
| 25 มี.ค. 69 | 4.00 | 4.06 | 0.00 | 0.00% | 4.06 | 4.00 | 10,300 | 26.30 | 6.65 | — |
| 24 มี.ค. 69 | 3.98 | 4.06 | +0.08 | +2.01% | 4.10 | 3.98 | 265,900 | 26.30 | 6.65 | — |
| 23 มี.ค. 69 | 4.00 | 3.98 | -0.06 | -1.49% | 4.04 | 3.98 | 262,800 | 25.78 | 6.78 | — |
| 20 มี.ค. 69 | 3.96 | 4.04 | +0.04 | +1.00% | 4.08 | 3.96 | 11,000 | 26.17 | 6.68 | — |
| 19 มี.ค. 69 | 4.12 | 4.00 | -0.06 | -1.48% | 4.12 | 4.00 | 123,100 | 25.91 | 6.75 | — |
| 18 มี.ค. 69 | 4.02 | 4.06 | +0.04 | +1.00% | 4.12 | 4.00 | 146,000 | 26.30 | 6.65 | — |
| 17 มี.ค. 69 | 3.94 | 4.02 | +0.08 | +2.03% | 4.02 | 3.94 | 22,200 | 26.04 | 6.72 | — |
| 16 มี.ค. 69 | 3.90 | 3.94 | -0.04 | -1.01% | 4.02 | 3.90 | 50,300 | 25.78 | 6.78 | — |
| 13 มี.ค. 69 | 3.90 | 3.98 | +0.02 | +0.51% | 3.98 | 3.90 | 72,300 | 25.78 | 6.78 | — |
| 12 มี.ค. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 4.00 | 3.96 | 98,100 | 25.65 | 6.82 | — |
| 11 มี.ค. 69 | 3.92 | 3.96 | +0.02 | +0.51% | 3.98 | 3.92 | 39,800 | 25.65 | 6.82 | — |
| 10 มี.ค. 69 | 3.94 | 3.94 | +0.04 | +1.03% | 3.96 | 3.90 | 43,600 | 25.52 | 6.85 | — |
| 09 มี.ค. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.92 | 3.86 | 171,200 | 25.26 | 6.92 | — |
| 06 มี.ค. 69 | 3.90 | 3.88 | -0.04 | -1.02% | 4.00 | 3.88 | 75,700 | 25.13 | 6.96 | — |
| 05 มี.ค. 69 | 3.88 | 3.92 | +0.12 | +3.16% | 4.10 | 3.86 | 37,100 | 25.39 | 6.89 | — |
| 04 มี.ค. 69 | 3.88 | 3.80 | -0.10 | -2.56% | 3.88 | 3.76 | 311,300 | 24.62 | 7.11 | — |
| 02 มี.ค. 69 | 3.80 | 3.90 | 0.00 | 0.00% | 3.92 | 3.80 | 148,600 | 25.26 | 6.92 | — |
| 27 ก.พ. 69 | 3.86 | 3.90 | +0.08 | +2.09% | 3.90 | 3.86 | 177,400 | 25.26 | 6.92 | — |
| 26 ก.พ. 69 | 3.88 | 3.82 | -0.10 | -2.55% | 3.92 | 3.80 | 443,000 | 24.75 | 7.07 | — |
| 25 ก.พ. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.92 | 3.84 | 64,100 | 18.12 | 8.44 | — |
| 24 ก.พ. 69 | 3.80 | 3.90 | +0.06 | +1.56% | 3.92 | 3.80 | 65,400 | 18.02 | 8.48 | — |
| 23 ก.พ. 69 | 3.96 | 3.84 | -0.08 | -2.04% | 3.96 | 3.80 | 51,800 | 17.75 | 8.62 | — |
| 20 ก.พ. 69 | 4.00 | 3.92 | -0.06 | -1.51% | 4.00 | 3.92 | 108,100 | 18.12 | 8.44 | — |
| 19 ก.พ. 69 | 3.86 | 3.98 | +0.12 | +3.11% | 4.00 | 3.86 | 118,900 | 18.39 | 8.31 | — |
| 18 ก.พ. 69 | 3.80 | 3.86 | 0.00 | 0.00% | 3.86 | 3.80 | 56,000 | 17.84 | 8.57 | — |
| 17 ก.พ. 69 | 3.88 | 3.86 | +0.04 | +1.05% | 3.88 | 3.84 | 18,200 | 17.84 | 8.57 | — |
| 16 ก.พ. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.90 | 3.80 | 16,800 | 17.65 | 8.66 | — |
| 13 ก.พ. 69 | 3.86 | 3.80 | -0.04 | -1.04% | 3.86 | 3.80 | 10,700 | 17.56 | 8.71 | — |
| 12 ก.พ. 69 | 3.74 | 3.84 | +0.04 | +1.05% | 3.88 | 3.74 | 37,800 | 17.75 | 8.62 | — |
| 11 ก.พ. 69 | 3.86 | 3.80 | -0.06 | -1.55% | 3.86 | 3.80 | 18,100 | 17.56 | 8.71 | — |
| 10 ก.พ. 69 | 3.88 | 3.86 | 0.00 | 0.00% | 3.92 | 3.86 | 28,600 | 17.84 | 8.57 | — |
| 09 ก.พ. 69 | 3.88 | 3.86 | +0.04 | +1.05% | 3.90 | 3.84 | 30,000 | 17.84 | 8.57 | — |
| 06 ก.พ. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.88 | 3.72 | 19,000 | 17.65 | 8.66 | — |
| 05 ก.พ. 69 | 3.92 | 3.80 | 0.00 | 0.00% | 3.92 | 3.80 | 9,300 | 17.56 | 8.71 | — |
| 04 ก.พ. 69 | 3.92 | 3.80 | -0.08 | -2.06% | 3.92 | 3.80 | 10,500 | 17.56 | 8.71 | — |
| 03 ก.พ. 69 | 3.92 | 3.88 | +0.12 | +3.19% | 3.92 | 3.78 | 11,700 | 17.93 | 8.53 | — |
| 02 ก.พ. 69 | 3.80 | 3.76 | -0.10 | -2.59% | 3.86 | 3.70 | 39,000 | 17.38 | 8.80 | — |
| 30 ม.ค. 69 | 3.90 | 3.86 | +0.08 | +2.12% | 3.98 | 3.80 | 16,300 | 17.84 | 8.57 | — |
| 29 ม.ค. 69 | 3.90 | 3.78 | -0.16 | -4.06% | 3.90 | 3.76 | 26,600 | 17.47 | 8.75 | — |
| 28 ม.ค. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 4.04 | 3.88 | 36,500 | 18.21 | 8.40 | — |
| 27 ม.ค. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 4.04 | 3.90 | 38,200 | 18.21 | 8.40 | — |
| 26 ม.ค. 69 | 3.76 | 3.94 | +0.04 | +1.03% | 3.96 | 3.76 | 5,600 | 18.21 | 8.40 | — |
| 23 ม.ค. 69 | 3.96 | 3.90 | -0.04 | -1.02% | 3.96 | 3.90 | 10,400 | 18.02 | 8.48 | — |
| 22 ม.ค. 69 | 4.00 | 3.94 | +0.02 | +0.51% | 4.00 | 3.86 | 4,400 | 18.21 | 8.40 | — |
| 21 ม.ค. 69 | 3.90 | 3.92 | +0.06 | +1.55% | 4.00 | 3.90 | 21,600 | 18.12 | 8.44 | — |
| 20 ม.ค. 69 | 3.88 | 3.86 | 0.00 | 0.00% | 3.90 | 3.86 | 225,200 | 17.84 | 8.57 | — |
| 19 ม.ค. 69 | 3.66 | 3.86 | +0.16 | +4.32% | 3.88 | 3.66 | 17,100 | 17.84 | 8.57 | — |
| 16 ม.ค. 69 | 3.70 | 3.70 | +0.04 | +1.09% | 3.76 | 3.70 | 1,600 | 17.10 | 8.94 | — |
| 15 ม.ค. 69 | 3.68 | 3.66 | 0.00 | 0.00% | 3.80 | 3.66 | 125,500 | 16.91 | 9.04 | — |
| 14 ม.ค. 69 | 3.66 | 3.66 | +0.04 | +1.10% | 3.70 | 3.58 | 12,800 | 16.91 | 9.04 | — |
| 13 ม.ค. 69 | 3.76 | 3.62 | -0.14 | -3.72% | 3.76 | 3.58 | 15,300 | 16.73 | 9.14 | — |
| 12 ม.ค. 69 | 3.66 | 3.76 | +0.10 | +2.73% | 3.78 | 3.66 | 16,700 | 17.38 | 8.80 | — |
| 09 ม.ค. 69 | 3.74 | 3.66 | +0.04 | +1.10% | 3.80 | 3.62 | 120,600 | 16.91 | 9.04 | — |
| 08 ม.ค. 69 | 3.60 | 3.62 | -0.16 | -4.23% | 3.74 | 3.60 | 46,500 | 16.73 | 9.14 | — |
| 07 ม.ค. 69 | 3.76 | 3.78 | +0.06 | +1.61% | 3.80 | 3.74 | 27,800 | 17.47 | 8.75 | — |
| 06 ม.ค. 69 | 3.72 | 3.72 | +0.04 | +1.09% | 3.78 | 3.60 | 36,900 | 17.19 | 8.89 | — |
| 05 ม.ค. 69 | 3.42 | 3.68 | +0.16 | +4.55% | 3.78 | 3.42 | 71,000 | 17.01 | 8.99 | — |
| 30 ธ.ค. 68 | 3.56 | 3.52 | 0.00 | 0.00% | 3.58 | 3.52 | 15,600 | 16.27 | 9.40 | — |
| 29 ธ.ค. 68 | 3.48 | 3.52 | +0.06 | +1.73% | 3.60 | 3.46 | 4,700 | 16.27 | 9.40 | — |
| 26 ธ.ค. 68 | 3.52 | 3.46 | -0.02 | -0.57% | 3.52 | 3.46 | 103,100 | 15.99 | 9.56 | — |
| 25 ธ.ค. 68 | 3.60 | 3.48 | -0.04 | -1.14% | 3.60 | 3.46 | 19,600 | 16.08 | 9.51 | — |
| 24 ธ.ค. 68 | 3.56 | 3.52 | -0.04 | -1.12% | 3.62 | 3.52 | 3,400 | 16.27 | 9.40 | — |
| 23 ธ.ค. 68 | 3.52 | 3.56 | +0.04 | +1.14% | 3.58 | 3.52 | 4,000 | 16.45 | 9.29 | — |
| 22 ธ.ค. 68 | 3.60 | 3.52 | -0.04 | -1.12% | 3.62 | 3.52 | 7,500 | 16.27 | 9.40 | — |
| 19 ธ.ค. 68 | 3.58 | 3.56 | +0.06 | +1.71% | 3.62 | 3.54 | 3,500 | 16.45 | 9.29 | — |
| 18 ธ.ค. 68 | 3.62 | 3.50 | -0.10 | -2.78% | 3.62 | 3.48 | 106,700 | 16.18 | 9.45 | — |
| 17 ธ.ค. 68 | 3.58 | 3.60 | +0.04 | +1.12% | 3.62 | 3.54 | 14,700 | 16.64 | 9.19 | — |
| 16 ธ.ค. 68 | 3.56 | 3.56 | 0.00 | 0.00% | 3.62 | 3.54 | 130,000 | 16.45 | 9.29 | — |
| 15 ธ.ค. 68 | 3.54 | 3.56 | +0.06 | +1.71% | 3.58 | 3.50 | 10,700 | 16.45 | 9.29 | — |
| 12 ธ.ค. 68 | 3.54 | 3.50 | -0.04 | -1.13% | 3.54 | 3.46 | 7,700 | 16.18 | 9.45 | — |
| 11 ธ.ค. 68 | 3.50 | 3.54 | +0.02 | +0.57% | 3.56 | 3.50 | 3,800 | 16.36 | 9.35 | — |
| 09 ธ.ค. 68 | 3.46 | 3.52 | +0.10 | +2.92% | 3.58 | 3.44 | 122,200 | 16.27 | 9.40 | — |
| 08 ธ.ค. 68 | 3.76 | 3.42 | -0.32 | -8.56% | 3.76 | 3.42 | 421,100 | 15.81 | 9.67 | — |
| 04 ธ.ค. 68 | 3.76 | 3.74 | -0.04 | -1.06% | 3.76 | 3.74 | 14,800 | 17.28 | 8.85 | — |
| 03 ธ.ค. 68 | 3.74 | 3.78 | +0.04 | +1.07% | 3.82 | 3.70 | 21,200 | 17.47 | 8.75 | — |
| 02 ธ.ค. 68 | 3.70 | 3.74 | +0.04 | +1.08% | 3.80 | 3.68 | 53,500 | 17.28 | 8.85 | — |
| 01 ธ.ค. 68 | 3.80 | 3.70 | -0.10 | -2.63% | 3.94 | 3.70 | 157,800 | 17.10 | 8.94 | — |
| 28 พ.ย. 68 | 3.94 | 3.80 | -0.16 | -4.04% | 3.94 | 3.76 | 236,500 | 17.56 | 8.71 | — |
| 27 พ.ย. 68 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.92 | 39,000 | 18.30 | 8.36 | — |
| 26 พ.ย. 68 | 4.00 | 3.96 | -0.12 | -2.94% | 4.00 | 3.96 | 19,800 | 18.30 | 8.36 | — |
| 25 พ.ย. 68 | 4.04 | 4.08 | +0.02 | +0.49% | 4.08 | 3.98 | 33,000 | 18.86 | 8.11 | — |
| 24 พ.ย. 68 | 4.08 | 4.06 | -0.02 | -0.49% | 4.12 | 4.06 | 67,200 | 18.76 | 8.15 | — |
| 21 พ.ย. 68 | 4.04 | 4.08 | +0.04 | +0.99% | 4.08 | 3.98 | 7,100 | 18.86 | 8.11 | — |
| 20 พ.ย. 68 | 4.02 | 4.04 | +0.04 | +1.00% | 4.06 | 3.98 | 44,100 | 18.67 | 8.19 | — |
| 19 พ.ย. 68 | 4.08 | 4.00 | -0.04 | -0.99% | 4.08 | 4.00 | 6,000 | 18.49 | 8.27 | — |
| 18 พ.ย. 68 | 4.06 | 4.04 | +0.02 | +0.50% | 4.12 | 3.98 | 18,100 | 18.67 | 8.19 | — |
| 17 พ.ย. 68 | 4.06 | 4.02 | -0.04 | -0.99% | 4.06 | 4.00 | 14,300 | 18.58 | 8.23 | — |
| 14 พ.ย. 68 | 4.08 | 4.06 | -0.02 | -0.49% | 4.08 | 4.04 | 19,600 | 18.76 | 8.15 | — |
| 13 พ.ย. 68 | 4.08 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 9,200 | 15.57 | 8.11 | — |
| 12 พ.ย. 68 | 4.12 | 4.04 | -0.08 | -1.94% | 4.12 | 4.04 | 3,100 | 15.42 | 8.19 | — |
| 11 พ.ย. 68 | 4.06 | 4.12 | +0.04 | +0.98% | 4.12 | 4.06 | 1,700 | 15.73 | 8.03 | — |
| 10 พ.ย. 68 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.04 | 8,100 | 15.57 | 8.11 | — |
| 07 พ.ย. 68 | 4.06 | 4.08 | +0.08 | +2.00% | 4.08 | 4.00 | 4,400 | 15.57 | 8.11 | — |
| 06 พ.ย. 68 | 4.00 | 4.00 | 0.00 | 0.00% | 4.10 | 3.98 | 65,900 | 15.27 | 8.27 | — |
| 05 พ.ย. 68 | 4.12 | 4.00 | -0.12 | -2.91% | 4.12 | 4.00 | 31,600 | 15.27 | 8.27 | — |
| 04 พ.ย. 68 | 4.04 | 4.12 | +0.04 | +0.98% | 4.12 | 4.02 | 10,300 | 15.73 | 8.03 | — |
| 03 พ.ย. 68 | 4.10 | 4.08 | -0.06 | -1.45% | 4.10 | 4.02 | 15,900 | 15.57 | 8.11 | — |
| 31 ต.ค. 68 | 4.10 | 4.14 | 0.00 | 0.00% | 4.14 | 4.10 | 2,100 | 15.80 | 7.99 | — |
| 30 ต.ค. 68 | 4.02 | 4.14 | +0.10 | +2.48% | 4.16 | 4.00 | 29,400 | 15.80 | 7.99 | — |
| 29 ต.ค. 68 | 4.06 | 4.04 | -0.02 | -0.49% | 4.08 | 4.02 | 7,700 | 15.42 | 8.19 | — |