บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
17.50
+0.30 (+1.74%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.40
/
สูงสุด
17.90
12.40
17.90
ราคาปัจจุบัน 17.50 ·
อยู่ที่ 93% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TASCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 17.20 | 17.50 | +0.30 | +1.74% | 17.50 | 17.00 | 10,078,700 | 23.58 | 5.71 | — |
| 09 ต.ค. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.30 | 17.00 | 1,837,500 | 23.18 | 5.81 | — |
| 08 ต.ค. 69 | 17.30 | 17.20 | -0.20 | -1.15% | 17.60 | 17.10 | 5,888,300 | 23.18 | 5.81 | — |
| 07 ต.ค. 69 | 17.20 | 17.40 | +0.10 | +0.58% | 17.60 | 17.20 | 7,506,300 | 23.45 | 5.75 | — |
| 06 ต.ค. 69 | 17.10 | 17.30 | +0.20 | +1.17% | 17.40 | 17.10 | 6,207,900 | 23.31 | 5.78 | — |
| 05 ต.ค. 69 | 17.40 | 17.10 | -0.10 | -0.58% | 17.40 | 17.00 | 3,301,300 | 23.04 | 5.85 | — |
| 02 ต.ค. 69 | 17.00 | 17.20 | +0.10 | +0.58% | 17.30 | 16.90 | 5,506,800 | 23.18 | 5.81 | — |
| 01 ต.ค. 69 | 16.70 | 17.10 | +0.40 | +2.40% | 17.20 | 16.70 | 12,115,300 | 23.04 | 5.85 | — |
| 30 ก.ย. 69 | 17.00 | 16.70 | -0.20 | -1.18% | 17.10 | 16.60 | 9,731,600 | 22.51 | 5.99 | — |
| 29 ก.ย. 69 | 17.10 | 16.90 | -0.10 | -0.59% | 17.10 | 16.90 | 4,410,100 | 22.78 | 5.92 | — |
| 28 ก.ย. 69 | 17.30 | 17.00 | +0.10 | +0.59% | 17.30 | 16.80 | 12,341,100 | 22.91 | 5.88 | — |
| 25 ก.ย. 69 | 16.80 | 16.90 | +0.10 | +0.60% | 16.90 | 16.60 | 6,538,900 | 22.78 | 5.92 | — |
| 24 ก.ย. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.00 | 16.70 | 4,727,500 | 22.64 | 5.95 | — |
| 23 ก.ย. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.10 | 16.90 | 3,966,700 | 22.91 | 5.88 | — |
| 22 ก.ย. 69 | 17.10 | 17.00 | 0.00 | 0.00% | 17.20 | 16.90 | 4,118,200 | 22.91 | 5.88 | — |
| 21 ก.ย. 69 | 16.90 | 17.00 | 0.00 | 0.00% | 17.20 | 16.70 | 4,567,200 | 22.91 | 5.88 | — |
| 18 ก.ย. 69 | 17.10 | 17.00 | -0.10 | -0.58% | 17.10 | 16.90 | 2,398,900 | 22.91 | 5.88 | — |
| 17 ก.ย. 69 | 16.80 | 17.10 | +0.30 | +1.79% | 17.10 | 16.80 | 4,988,200 | 23.04 | 5.85 | — |
| 16 ก.ย. 69 | 17.40 | 16.80 | -0.70 | -4.00% | 17.50 | 16.60 | 11,534,600 | 22.64 | 5.95 | — |
| 15 ก.ย. 69 | 17.40 | 17.50 | +0.20 | +1.16% | 17.70 | 17.40 | 4,508,600 | 23.58 | 5.71 | — |
| 14 ก.ย. 69 | 17.30 | 17.30 | -0.10 | -0.57% | 17.70 | 17.30 | 5,616,400 | 23.31 | 5.78 | — |
| 11 ก.ย. 69 | 17.50 | 17.40 | -0.20 | -1.14% | 17.50 | 17.30 | 2,765,600 | 23.45 | 5.75 | — |
| 10 ก.ย. 69 | 17.40 | 17.60 | 0.00 | 0.00% | 17.70 | 17.40 | 5,274,800 | 23.72 | 5.68 | — |
| 09 ก.ย. 69 | 17.10 | 17.60 | +0.50 | +2.92% | 17.70 | 17.10 | 11,889,300 | 23.72 | 5.68 | — |
| 08 ก.ย. 69 | 17.30 | 17.10 | -0.10 | -0.58% | 17.30 | 17.00 | 2,535,700 | 23.04 | 5.85 | — |
| 07 ก.ย. 69 | 17.20 | 17.20 | -0.10 | -0.58% | 17.40 | 17.00 | 3,467,600 | 23.18 | 5.81 | — |
| 04 ก.ย. 69 | 17.30 | 17.30 | 0.00 | 0.00% | 17.40 | 16.90 | 7,114,700 | 23.31 | 5.78 | — |
| 03 ก.ย. 69 | 17.30 | 17.30 | +0.10 | +0.58% | 17.40 | 17.10 | 6,354,800 | 23.31 | 5.78 | — |
| 02 ก.ย. 69 | 17.60 | 17.20 | -0.40 | -2.27% | 17.60 | 17.10 | 7,225,300 | 23.18 | 5.81 | — |
| 01 ก.ย. 69 | 17.70 | 17.60 | -0.20 | -1.12% | 17.80 | 17.40 | 8,947,300 | 23.72 | 5.68 | — |
| 31 ส.ค. 69 | 17.20 | 17.80 | +1.00 | +5.95% | 17.90 | 17.10 | 40,781,000 | 23.99 | 5.62 | — |
| 28 ส.ค. 69 | 16.90 | 16.80 | 0.00 | 0.00% | 17.40 | 16.80 | 16,526,600 | 22.64 | 5.95 | — |
| 27 ส.ค. 69 | 16.80 | 16.80 | -0.10 | -0.59% | 16.90 | 16.60 | 5,075,400 | 22.64 | 5.95 | — |
| 26 ส.ค. 69 | 16.90 | 16.90 | +0.10 | +0.60% | 17.00 | 16.60 | 7,611,900 | 22.78 | 5.92 | — |
| 25 ส.ค. 69 | 16.80 | 16.80 | -0.20 | -1.18% | 17.00 | 16.70 | 7,665,800 | 22.64 | 5.95 | — |
| 24 ส.ค. 69 | 17.30 | 17.00 | -0.30 | -1.73% | 17.30 | 16.90 | 10,135,500 | 22.91 | 5.88 | — |
| 21 ส.ค. 69 | 16.90 | 17.30 | +0.40 | +2.37% | 17.30 | 16.60 | 12,656,800 | 23.31 | 5.78 | — |
| 20 ส.ค. 69 | 16.90 | 16.90 | +0.10 | +0.60% | 17.10 | 16.70 | 9,651,300 | 22.78 | 5.92 | — |
| 19 ส.ค. 69 | 16.50 | 16.80 | +0.10 | +0.60% | 17.10 | 16.50 | 16,002,500 | 22.64 | 5.95 | — |
| 18 ส.ค. 69 | 16.30 | 16.70 | +0.30 | +1.83% | 16.80 | 16.30 | 19,110,500 | 22.51 | 5.99 | — |
| 17 ส.ค. 69 | 15.70 | 16.40 | +0.70 | +4.46% | 16.40 | 15.70 | 12,966,900 | 22.10 | 6.10 | — |
| 14 ส.ค. 69 | 16.20 | 15.70 | -0.50 | -3.09% | 16.30 | 15.60 | 20,692,600 | 21.16 | 6.37 | — |
| 13 ส.ค. 69 | 15.30 | 16.20 | +1.50 | +10.20% | 16.20 | 15.00 | 41,554,700 | 21.83 | 6.17 | — |
| 11 ส.ค. 69 | 15.10 | 14.70 | -0.40 | -2.65% | 15.10 | 14.70 | 11,401,100 | 20.15 | 6.80 | — |
| 10 ส.ค. 69 | 15.30 | 15.10 | -0.10 | -0.66% | 15.30 | 14.90 | 6,676,500 | 20.70 | 6.62 | — |
| 07 ส.ค. 69 | 15.30 | 15.20 | -0.20 | -1.30% | 15.30 | 15.10 | 4,687,000 | 20.83 | 6.58 | — |
| 06 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.10 | 11,668,300 | 21.11 | 6.49 | — |
| 05 ส.ค. 69 | 15.80 | 15.40 | +0.10 | +0.65% | 15.80 | 15.30 | 18,776,600 | 21.11 | 6.49 | — |
| 04 ส.ค. 69 | 15.40 | 15.30 | -0.20 | -1.29% | 15.40 | 15.20 | 14,491,100 | 20.97 | 6.54 | — |
| 03 ส.ค. 69 | 14.70 | 15.50 | +1.50 | +10.71% | 15.50 | 14.60 | 62,673,100 | 21.24 | 6.45 | — |
| 31 ก.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.20 | 13.90 | 5,579,300 | 19.19 | 7.14 | — |
| 30 ก.ค. 69 | 13.80 | 14.00 | +0.20 | +1.45% | 14.00 | 13.80 | 2,769,000 | 19.19 | 7.14 | — |
| 27 ก.ค. 69 | 14.10 | 13.80 | -0.20 | -1.43% | 14.10 | 13.80 | 6,243,100 | 18.91 | 7.25 | — |
| 24 ก.ค. 69 | 14.00 | 14.00 | +0.10 | +0.72% | 14.10 | 13.80 | 6,111,100 | 19.19 | 7.14 | — |
| 23 ก.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.90 | 778,400 | 19.05 | 7.19 | — |
| 22 ก.ค. 69 | 14.20 | 13.90 | -0.30 | -2.11% | 14.20 | 13.90 | 5,537,400 | 19.05 | 7.19 | — |
| 21 ก.ค. 69 | 14.30 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 5,070,900 | 19.46 | 7.04 | — |
| 20 ก.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 13.90 | 8,025,700 | 19.46 | 7.04 | — |
| 17 ก.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 5,840,500 | 19.60 | 6.99 | — |
| 16 ก.ค. 69 | 13.80 | 14.40 | +0.50 | +3.60% | 14.40 | 13.80 | 8,620,500 | 19.74 | 6.94 | — |
| 15 ก.ค. 69 | 13.80 | 13.90 | 0.00 | 0.00% | 13.90 | 13.80 | 1,310,600 | 19.05 | 7.19 | — |
| 14 ก.ค. 69 | 13.80 | 13.90 | 0.00 | 0.00% | 13.90 | 13.80 | 5,107,300 | 19.05 | 7.19 | — |
| 13 ก.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 13.90 | 13.70 | 5,412,500 | 19.05 | 7.19 | — |
| 10 ก.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 1,176,600 | 18.91 | 7.25 | — |
| 09 ก.ค. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.80 | 13.60 | 2,364,100 | 18.91 | 7.25 | — |
| 08 ก.ค. 69 | 13.90 | 13.70 | -0.20 | -1.44% | 13.90 | 13.70 | 2,965,000 | 18.78 | 7.30 | — |
| 07 ก.ค. 69 | 13.80 | 13.90 | 0.00 | 0.00% | 13.90 | 13.80 | 1,722,900 | 19.05 | 7.19 | — |
| 06 ก.ค. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 13.90 | 13.80 | 1,438,000 | 19.05 | 7.19 | — |
| 03 ก.ค. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.90 | 13.60 | 5,613,800 | 18.91 | 7.25 | — |
| 02 ก.ค. 69 | 13.60 | 13.70 | +0.10 | +0.74% | 13.70 | 13.50 | 3,838,100 | 18.78 | 7.30 | — |
| 01 ก.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.70 | 13.50 | 2,506,400 | 18.64 | 7.35 | — |
| 30 มิ.ย. 69 | 13.60 | 13.50 | -0.10 | -0.74% | 13.60 | 13.40 | 6,255,700 | 18.50 | 7.41 | — |
| 29 มิ.ย. 69 | 13.50 | 13.60 | +0.20 | +1.49% | 13.60 | 13.50 | 2,312,100 | 18.64 | 7.35 | — |
| 26 มิ.ย. 69 | 13.70 | 13.40 | -0.30 | -2.19% | 13.70 | 13.40 | 6,857,100 | 18.37 | 7.46 | — |
| 25 มิ.ย. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.80 | 13.60 | 3,690,700 | 18.78 | 7.30 | — |
| 24 มิ.ย. 69 | 13.60 | 13.80 | +0.20 | +1.47% | 13.80 | 13.60 | 1,268,100 | 18.91 | 7.25 | — |
| 23 มิ.ย. 69 | 13.80 | 13.60 | -0.20 | -1.45% | 13.80 | 13.60 | 2,691,300 | 18.64 | 7.35 | — |
| 22 มิ.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.80 | 1,861,500 | 18.91 | 7.25 | — |
| 19 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.90 | 1,367,400 | 19.05 | 7.19 | — |
| 18 มิ.ย. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 6,567,500 | 19.05 | 7.19 | — |
| 17 มิ.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.80 | 1,873,100 | 18.91 | 7.25 | — |
| 16 มิ.ย. 69 | 13.90 | 13.90 | -0.10 | -0.71% | 14.00 | 13.70 | 4,590,000 | 19.05 | 7.19 | — |
| 15 มิ.ย. 69 | 13.90 | 14.00 | +0.20 | +1.45% | 14.00 | 13.80 | 11,350,000 | 19.19 | 7.14 | — |
| 12 มิ.ย. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 1,080,000 | 18.91 | 7.25 | — |
| 11 มิ.ย. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.80 | 13.70 | 650,000 | 18.91 | 7.25 | — |
| 10 มิ.ย. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 970,000 | 18.78 | 7.30 | — |
| 09 มิ.ย. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 570,000 | 18.78 | 7.30 | — |
| 08 มิ.ย. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.80 | 13.70 | 1,050,000 | 18.78 | 7.30 | — |
| 05 มิ.ย. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 560,000 | 18.91 | 7.25 | — |
| 04 มิ.ย. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.80 | 13.70 | 1,060,000 | 18.91 | 7.25 | — |
| 02 มิ.ย. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 13.80 | 13.70 | 2,780,000 | 18.78 | 7.30 | — |
| 29 พ.ค. 69 | 13.80 | 13.80 | +0.10 | +0.73% | 13.80 | 13.70 | 960,000 | 18.91 | 7.25 | — |
| 28 พ.ค. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.80 | 13.70 | 810,000 | 18.78 | 7.30 | — |
| 27 พ.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 630,000 | 18.91 | 7.25 | — |
| 26 พ.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 840,000 | 18.91 | 7.25 | — |
| 25 พ.ค. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 720,000 | 18.91 | 7.25 | — |
| 22 พ.ค. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 1,210,000 | 18.91 | 7.25 | — |
| 21 พ.ค. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.80 | 13.70 | 610,000 | 18.91 | 7.25 | — |
| 20 พ.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 770,000 | 18.78 | 7.30 | — |
| 19 พ.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 670,000 | 18.78 | 7.30 | — |
| 18 พ.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.60 | 1,050,000 | 18.78 | 7.30 | — |
| 15 พ.ค. 69 | 13.90 | 13.70 | -0.20 | -1.44% | 13.90 | 13.70 | 1,380,000 | 18.78 | 7.30 | — |
| 14 พ.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 13.90 | 13.70 | 3,228,600 | 19.05 | 7.19 | — |
| 13 พ.ค. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.80 | 13.70 | 875,900 | 19.16 | 7.25 | — |
| 12 พ.ค. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.80 | 13.70 | 714,100 | 19.16 | 7.25 | — |
| 11 พ.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.70 | 778,900 | 19.03 | 7.30 | — |
| 08 พ.ค. 69 | 13.70 | 13.70 | +0.10 | +0.74% | 13.80 | 13.60 | 1,090,600 | 19.03 | 7.30 | — |
| 07 พ.ค. 69 | 13.80 | 13.60 | -0.20 | -1.45% | 13.80 | 13.60 | 1,546,600 | 18.89 | 7.35 | — |
| 06 พ.ค. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.70 | 1,027,700 | 19.16 | 7.25 | — |
| 05 พ.ค. 69 | 13.50 | 13.90 | +0.40 | +2.96% | 13.90 | 13.50 | 2,444,800 | 19.30 | 7.19 | — |
| 30 เม.ย. 69 | 13.60 | 13.50 | 0.00 | 0.00% | 13.60 | 13.40 | 896,000 | 18.75 | 7.41 | — |
| 29 เม.ย. 69 | 13.40 | 13.50 | +0.10 | +0.75% | 13.60 | 13.40 | 1,054,900 | 18.75 | 7.41 | — |
| 28 เม.ย. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.60 | 13.40 | 1,039,100 | 18.61 | 7.46 | — |
| 27 เม.ย. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.60 | 13.50 | 934,200 | 18.75 | 7.41 | — |
| 24 เม.ย. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.60 | 13.50 | 518,600 | 18.75 | 7.41 | — |
| 23 เม.ย. 69 | 13.60 | 13.50 | -0.10 | -0.74% | 13.60 | 13.50 | 796,700 | 18.75 | 7.41 | — |
| 22 เม.ย. 69 | 13.80 | 13.60 | -0.20 | -1.45% | 13.80 | 13.60 | 1,409,500 | 18.89 | 7.35 | — |
| 21 เม.ย. 69 | 13.90 | 13.80 | 0.00 | 0.00% | 13.90 | 13.70 | 1,492,500 | 19.16 | 7.25 | — |
| 20 เม.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.80 | 558,200 | 19.16 | 7.25 | — |
| 17 เม.ย. 69 | 13.90 | 13.90 | -0.10 | -0.71% | 14.00 | 13.80 | 2,911,500 | 19.30 | 7.19 | — |
| 10 เม.ย. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 2,101,900 | 19.30 | 7.19 | — |
| 09 เม.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.80 | 2,668,000 | 19.16 | 7.25 | — |
| 08 เม.ย. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.00 | 13.70 | 4,164,600 | 19.30 | 7.19 | — |
| 07 เม.ย. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.20 | 13.90 | 10,104,400 | 19.44 | 7.14 | — |
| 03 เม.ย. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 4,382,300 | 19.30 | 7.19 | — |
| 02 เม.ย. 69 | 13.60 | 13.80 | +0.10 | +0.73% | 13.80 | 13.60 | 1,985,300 | 19.16 | 7.25 | — |
| 01 เม.ย. 69 | 13.50 | 13.70 | +0.20 | +1.48% | 13.80 | 13.50 | 1,883,700 | 19.03 | 7.30 | — |
| 31 มี.ค. 69 | 13.40 | 13.50 | +0.10 | +0.75% | 13.60 | 13.40 | 1,576,000 | 18.75 | 7.41 | — |
| 30 มี.ค. 69 | 13.30 | 13.40 | 0.00 | 0.00% | 13.50 | 13.20 | 1,984,600 | 18.61 | 7.46 | — |
| 27 มี.ค. 69 | 13.10 | 13.40 | +0.40 | +3.08% | 13.40 | 13.00 | 3,626,300 | 18.61 | 7.46 | — |
| 26 มี.ค. 69 | 13.30 | 13.00 | -0.20 | -1.52% | 13.30 | 13.00 | 2,704,300 | 18.05 | 7.69 | — |
| 25 มี.ค. 69 | 13.00 | 13.20 | +0.30 | +2.33% | 13.40 | 13.00 | 4,022,600 | 18.33 | 7.58 | — |
| 24 มี.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.10 | 12.90 | 1,802,600 | 17.91 | 7.75 | — |
| 23 มี.ค. 69 | 13.00 | 12.90 | -0.20 | -1.53% | 13.10 | 12.90 | 2,792,900 | 17.91 | 7.75 | — |
| 20 มี.ค. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.30 | 13.00 | 1,654,000 | 18.19 | 7.63 | — |
| 19 มี.ค. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.30 | 12.90 | 4,632,200 | 18.19 | 7.63 | — |
| 18 มี.ค. 69 | 13.20 | 13.10 | 0.00 | 0.00% | 13.30 | 13.10 | 2,307,700 | 18.19 | 7.63 | — |
| 17 มี.ค. 69 | 12.90 | 13.10 | +0.20 | +1.55% | 13.20 | 12.90 | 2,316,000 | 18.19 | 7.63 | — |
| 16 มี.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 2,184,600 | 17.91 | 7.75 | — |
| 13 มี.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 1,551,300 | 17.91 | 7.75 | — |
| 12 มี.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.10 | 12.80 | 1,953,600 | 18.05 | 7.69 | — |
| 11 มี.ค. 69 | 13.10 | 12.90 | 0.00 | 0.00% | 13.10 | 12.90 | 2,351,700 | 17.91 | 7.75 | — |
| 10 มี.ค. 69 | 12.90 | 12.90 | +0.20 | +1.57% | 13.00 | 12.70 | 3,025,700 | 17.91 | 7.75 | — |
| 09 มี.ค. 69 | 12.50 | 12.70 | -0.10 | -0.78% | 12.80 | 12.40 | 4,784,100 | 17.64 | 7.87 | — |
| 06 มี.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.50 | 2,409,500 | 17.78 | 7.81 | — |
| 05 มี.ค. 69 | 12.70 | 12.80 | +0.30 | +2.40% | 12.90 | 12.60 | 3,349,000 | 17.78 | 7.81 | — |
| 04 มี.ค. 69 | 13.00 | 12.50 | -1.00 | -7.41% | 13.10 | 12.40 | 13,654,100 | 17.36 | 8.00 | — |
| 02 มี.ค. 69 | 13.60 | 13.50 | -0.40 | -2.88% | 13.80 | 13.50 | 8,875,700 | 18.75 | 7.41 | — |
| 27 ก.พ. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.90 | 3,411,400 | 19.30 | 7.19 | — |
| 26 ก.พ. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.00 | 13.80 | 6,998,700 | 19.30 | 7.19 | — |
| 25 ก.พ. 69 | 14.20 | 14.00 | -0.10 | -0.71% | 14.30 | 13.90 | 9,212,200 | 19.44 | 7.14 | — |
| 24 ก.พ. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 3,018,900 | 19.58 | 7.09 | — |
| 23 ก.พ. 69 | 14.30 | 14.10 | -0.30 | -2.08% | 14.40 | 14.00 | 7,910,400 | 19.58 | 7.09 | — |
| 20 ก.พ. 69 | 14.50 | 14.40 | -0.60 | -4.00% | 14.60 | 14.20 | 18,950,200 | 20.00 | 6.94 | — |
| 19 ก.พ. 69 | 14.70 | 15.00 | +0.30 | +2.04% | 15.00 | 14.70 | 8,537,700 | 14.79 | 6.00 | — |
| 18 ก.พ. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.80 | 14.50 | 8,414,700 | 14.50 | 6.12 | — |
| 17 ก.พ. 69 | 14.40 | 14.60 | +0.20 | +1.39% | 14.60 | 14.30 | 6,449,600 | 14.40 | 6.16 | — |
| 16 ก.พ. 69 | 14.60 | 14.40 | -0.20 | -1.37% | 14.70 | 14.40 | 5,226,100 | 14.20 | 6.25 | — |
| 13 ก.พ. 69 | 14.30 | 14.60 | +0.30 | +2.10% | 14.60 | 14.30 | 10,441,000 | 14.40 | 6.16 | — |
| 12 ก.พ. 69 | 14.00 | 14.30 | +0.30 | +2.14% | 14.40 | 14.00 | 11,635,200 | 14.10 | 6.29 | — |
| 11 ก.พ. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.10 | 14.00 | 3,700,300 | 13.81 | 6.43 | — |
| 10 ก.พ. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.10 | 3,986,900 | 13.91 | 6.38 | — |
| 09 ก.พ. 69 | 14.00 | 14.10 | +0.20 | +1.44% | 14.20 | 13.90 | 5,909,000 | 13.91 | 6.38 | — |
| 06 ก.พ. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 3,553,800 | 13.71 | 6.47 | — |
| 05 ก.พ. 69 | 13.90 | 13.80 | 0.00 | 0.00% | 14.00 | 13.80 | 2,900,500 | 13.61 | 6.52 | — |
| 04 ก.พ. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 14.00 | 13.80 | 4,133,500 | 13.61 | 6.52 | — |
| 03 ก.พ. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 6,872,300 | 13.71 | 6.47 | — |
| 02 ก.พ. 69 | 14.00 | 13.80 | -0.30 | -2.13% | 14.10 | 13.80 | 4,396,500 | 13.61 | 6.52 | — |
| 30 ม.ค. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.10 | 13.90 | 1,889,700 | 13.91 | 6.38 | — |
| 29 ม.ค. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.10 | 14.00 | 713,400 | 13.81 | 6.43 | — |
| 28 ม.ค. 69 | 14.00 | 14.10 | 0.00 | 0.00% | 14.10 | 13.90 | 3,508,400 | 13.91 | 6.38 | — |
| 27 ม.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 3,131,100 | 13.91 | 6.38 | — |
| 26 ม.ค. 69 | 14.20 | 14.10 | -0.20 | -1.40% | 14.20 | 14.00 | 5,120,000 | 13.91 | 6.38 | — |
| 23 ม.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.30 | 714,300 | 14.10 | 6.29 | — |
| 22 ม.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 3,118,900 | 14.20 | 6.25 | — |
| 21 ม.ค. 69 | 14.30 | 14.50 | +0.20 | +1.40% | 14.50 | 14.30 | 2,622,200 | 14.30 | 6.21 | — |
| 20 ม.ค. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.30 | 3,282,400 | 14.10 | 6.29 | — |
| 19 ม.ค. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.60 | 14.30 | 3,453,300 | 14.30 | 6.21 | — |
| 16 ม.ค. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.30 | 1,851,700 | 14.20 | 6.25 | — |
| 15 ม.ค. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.40 | 14.10 | 3,519,600 | 14.20 | 6.25 | — |
| 14 ม.ค. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 2,077,500 | 14.00 | 6.34 | — |
| 13 ม.ค. 69 | 14.10 | 14.30 | +0.30 | +2.14% | 14.30 | 14.00 | 7,044,500 | 14.10 | 6.29 | — |
| 12 ม.ค. 69 | 14.20 | 14.00 | -0.10 | -0.71% | 14.20 | 14.00 | 3,045,600 | 13.81 | 6.43 | — |
| 09 ม.ค. 69 | 14.30 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 4,547,500 | 13.91 | 6.38 | — |
| 08 ม.ค. 69 | 14.70 | 14.20 | -0.70 | -4.70% | 14.70 | 14.20 | 12,901,700 | 14.00 | 6.34 | — |
| 07 ม.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.60 | 11,403,900 | 14.69 | 6.04 | — |
| 06 ม.ค. 69 | 15.10 | 14.90 | -0.40 | -2.61% | 15.20 | 14.80 | 13,264,500 | 14.69 | 6.04 | — |
| 05 ม.ค. 69 | 15.10 | 15.30 | +1.60 | +11.68% | 15.30 | 14.70 | 38,904,900 | 15.09 | 5.88 | — |
| 30 ธ.ค. 68 | 13.90 | 13.70 | -0.20 | -1.44% | 13.90 | 13.60 | 6,714,000 | 13.51 | 6.57 | — |
| 29 ธ.ค. 68 | 14.10 | 13.90 | -0.20 | -1.42% | 14.10 | 13.90 | 2,220,800 | 13.71 | 6.47 | — |
| 26 ธ.ค. 68 | 14.00 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 702,700 | 13.91 | 6.38 | — |
| 25 ธ.ค. 68 | 14.10 | 14.10 | +0.10 | +0.71% | 14.10 | 14.00 | 373,600 | 13.91 | 6.38 | — |
| 24 ธ.ค. 68 | 14.00 | 14.00 | 0.00 | 0.00% | 14.10 | 13.90 | 1,043,500 | 13.81 | 6.43 | — |
| 23 ธ.ค. 68 | 13.90 | 14.00 | +0.10 | +0.72% | 14.10 | 13.80 | 1,798,200 | 13.81 | 6.43 | — |
| 22 ธ.ค. 68 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 2,196,500 | 13.71 | 6.47 | — |
| 19 ธ.ค. 68 | 14.00 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 857,600 | 13.71 | 6.47 | — |
| 18 ธ.ค. 68 | 14.00 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 1,458,300 | 13.71 | 6.47 | — |
| 17 ธ.ค. 68 | 14.00 | 13.90 | 0.00 | 0.00% | 14.00 | 13.90 | 572,500 | 13.71 | 6.47 | — |