บริษัท ทุนธนชาต จำกัด (มหาชน)
SET · ธนาคาร
86.25
1.25 (1.43%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
49.75
/
สูงสุด
88.50
49.75
88.50
ราคาปัจจุบัน 86.25 ·
อยู่ที่ 94% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TCAP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 88.00 | 87.50 | -0.75 | -0.85% | 88.50 | 87.50 | 4,794,900 | 11.24 | 4.00 | — |
| 06 ส.ค. 69 | 86.50 | 88.25 | +1.75 | +2.02% | 88.25 | 85.50 | 9,129,900 | 11.34 | 3.97 | — |
| 05 ส.ค. 69 | 86.75 | 86.50 | +0.75 | +0.87% | 87.75 | 86.25 | 8,415,400 | 11.11 | 4.05 | — |
| 04 ส.ค. 69 | 84.00 | 85.75 | +2.75 | +3.31% | 86.25 | 84.00 | 11,544,700 | 11.01 | 4.08 | — |
| 03 ส.ค. 69 | 78.50 | 83.00 | +4.75 | +6.07% | 84.75 | 78.50 | 17,447,000 | 10.66 | 4.22 | — |
| 31 ก.ค. 69 | 73.25 | 78.25 | +7.00 | +9.82% | 79.00 | 73.25 | 23,751,700 | 10.05 | 4.47 | — |
| 30 ก.ค. 69 | 72.75 | 71.25 | -2.50 | -3.39% | 72.75 | 70.75 | 8,800,200 | 9.15 | 4.91 | — |
| 27 ก.ค. 69 | 74.75 | 73.75 | -0.50 | -0.67% | 75.00 | 73.00 | 6,130,700 | 9.47 | 4.75 | — |
| 24 ก.ค. 69 | 72.50 | 74.25 | +1.25 | +1.71% | 74.50 | 72.25 | 5,845,800 | 9.54 | 4.71 | — |
| 23 ก.ค. 69 | 71.25 | 73.00 | +2.75 | +3.91% | 74.00 | 71.00 | 7,442,600 | 9.38 | 4.79 | — |
| 22 ก.ค. 69 | 71.50 | 70.25 | -3.00 | -4.10% | 72.00 | 69.50 | 5,487,900 | 9.02 | 4.98 | — |
| 21 ก.ค. 69 | 74.50 | 73.25 | -1.25 | -1.68% | 75.00 | 71.50 | 6,010,000 | 9.41 | 4.78 | — |
| 20 ก.ค. 69 | 72.00 | 74.50 | +3.00 | +4.20% | 74.50 | 71.25 | 6,137,500 | 9.57 | 4.70 | — |
| 17 ก.ค. 69 | 71.75 | 71.50 | -0.75 | -1.04% | 72.25 | 71.50 | 2,644,100 | 9.18 | 4.90 | — |
| 16 ก.ค. 69 | 72.00 | 72.25 | -0.25 | -0.34% | 73.00 | 72.00 | 2,516,500 | 9.28 | 4.84 | — |
| 15 ก.ค. 69 | 72.50 | 72.50 | +0.75 | +1.05% | 72.50 | 71.75 | 2,023,400 | 9.31 | 4.83 | — |
| 14 ก.ค. 69 | 71.75 | 71.75 | -0.75 | -1.03% | 72.75 | 71.50 | 2,764,000 | 9.22 | 4.88 | — |
| 13 ก.ค. 69 | 71.50 | 72.50 | +0.75 | +1.05% | 72.50 | 71.25 | 4,656,300 | 9.31 | 4.83 | — |
| 10 ก.ค. 69 | 72.00 | 71.75 | 0.00 | 0.00% | 72.00 | 71.25 | 1,366,000 | 9.22 | 4.88 | — |
| 09 ก.ค. 69 | 71.25 | 71.75 | +0.50 | +0.70% | 72.75 | 71.25 | 2,651,900 | 9.22 | 4.88 | — |
| 08 ก.ค. 69 | 71.25 | 71.25 | +0.50 | +0.71% | 72.50 | 71.00 | 3,260,200 | 9.15 | 4.91 | — |
| 07 ก.ค. 69 | 70.50 | 70.75 | +0.50 | +0.71% | 72.00 | 70.25 | 3,173,400 | 9.09 | 4.95 | — |
| 06 ก.ค. 69 | 70.00 | 70.25 | +0.50 | +0.72% | 70.75 | 69.00 | 2,914,800 | 9.02 | 4.98 | — |
| 03 ก.ค. 69 | 69.00 | 69.75 | +1.00 | +1.45% | 70.25 | 68.50 | 4,801,800 | 8.96 | 5.02 | — |
| 02 ก.ค. 69 | 67.25 | 68.75 | +1.75 | +2.61% | 69.25 | 67.25 | 4,877,200 | 8.83 | 5.09 | — |
| 01 ก.ค. 69 | 67.75 | 67.00 | -0.50 | -0.74% | 67.75 | 66.75 | 2,192,000 | 8.61 | 5.22 | — |
| 30 มิ.ย. 69 | 66.25 | 67.50 | +1.25 | +1.89% | 67.50 | 66.25 | 3,086,600 | 8.67 | 5.19 | — |
| 29 มิ.ย. 69 | 66.00 | 66.25 | +0.50 | +0.76% | 66.75 | 65.25 | 2,989,500 | 8.51 | 5.28 | — |
| 26 มิ.ย. 69 | 64.75 | 65.75 | +1.00 | +1.54% | 65.75 | 64.75 | 1,902,400 | 8.45 | 5.32 | — |
| 25 มิ.ย. 69 | 64.75 | 64.75 | 0.00 | 0.00% | 65.25 | 64.50 | 2,277,600 | 8.32 | 5.41 | — |
| 24 มิ.ย. 69 | 64.50 | 64.75 | +0.50 | +0.78% | 65.00 | 64.25 | 994,000 | 8.32 | 5.41 | — |
| 23 มิ.ย. 69 | 64.25 | 64.25 | -0.25 | -0.39% | 65.00 | 64.00 | 1,672,700 | 8.25 | 5.45 | — |
| 22 มิ.ย. 69 | 65.25 | 64.50 | -0.75 | -1.15% | 65.25 | 64.00 | 2,310,600 | 8.29 | 5.43 | — |
| 19 มิ.ย. 69 | 65.50 | 65.25 | 0.00 | 0.00% | 66.25 | 65.25 | 4,963,300 | 8.38 | 5.36 | — |
| 18 มิ.ย. 69 | 62.25 | 65.25 | +3.00 | +4.82% | 65.25 | 62.00 | 5,762,200 | 8.38 | 5.36 | — |
| 17 มิ.ย. 69 | 62.75 | 62.25 | 0.00 | 0.00% | 63.00 | 61.50 | 2,558,600 | 8.00 | 5.62 | — |
| 16 มิ.ย. 69 | 61.00 | 62.25 | +1.25 | +2.05% | 63.00 | 61.00 | 4,290,000 | 8.00 | 5.62 | — |
| 15 มิ.ย. 69 | 61.50 | 61.00 | +0.25 | +0.41% | 61.75 | 60.75 | 1,680,000 | 7.84 | 5.74 | — |
| 12 มิ.ย. 69 | 60.50 | 60.75 | +0.50 | +0.83% | 61.25 | 60.50 | 1,560,000 | 7.80 | 5.76 | — |
| 11 มิ.ย. 69 | 59.75 | 60.25 | +0.50 | +0.84% | 60.50 | 59.75 | 1,470,000 | 7.74 | 5.81 | — |
| 10 มิ.ย. 69 | 60.00 | 59.75 | -0.50 | -0.83% | 60.50 | 59.75 | 1,280,000 | 7.68 | 5.86 | — |
| 09 มิ.ย. 69 | 60.00 | 60.25 | +0.25 | +0.42% | 60.50 | 60.00 | 1,270,000 | 7.74 | 5.81 | — |
| 08 มิ.ย. 69 | 61.00 | 60.00 | -1.00 | -1.64% | 61.25 | 60.00 | 2,920,000 | 7.71 | 5.83 | — |
| 05 มิ.ย. 69 | 61.25 | 61.00 | -0.25 | -0.41% | 61.75 | 60.75 | 1,520,000 | 7.84 | 5.74 | — |
| 04 มิ.ย. 69 | 61.00 | 61.25 | 0.00 | 0.00% | 61.75 | 60.50 | 4,000,000 | 7.87 | 5.71 | — |
| 02 มิ.ย. 69 | 59.75 | 61.25 | +1.50 | +2.51% | 61.25 | 59.75 | 2,620,000 | 7.87 | 5.71 | — |
| 29 พ.ค. 69 | 60.00 | 59.75 | -0.25 | -0.42% | 60.50 | 59.75 | 1,930,000 | 7.68 | 5.86 | — |
| 28 พ.ค. 69 | 61.00 | 60.00 | -1.00 | -1.64% | 61.00 | 59.50 | 3,390,000 | 7.71 | 5.83 | — |
| 27 พ.ค. 69 | 60.50 | 61.00 | +0.50 | +0.83% | 61.00 | 60.25 | 1,730,000 | 7.84 | 5.74 | — |
| 26 พ.ค. 69 | 60.00 | 60.50 | +0.25 | +0.41% | 60.50 | 60.00 | 540,000 | 7.77 | 5.79 | — |
| 25 พ.ค. 69 | 59.75 | 60.25 | +0.50 | +0.84% | 60.25 | 59.75 | 1,620,000 | 7.74 | 5.81 | — |
| 22 พ.ค. 69 | 59.50 | 59.75 | +0.25 | +0.42% | 59.75 | 59.25 | 790,000 | 7.68 | 5.86 | — |
| 21 พ.ค. 69 | 59.50 | 59.50 | 0.00 | 0.00% | 59.75 | 59.00 | 920,000 | 7.64 | 5.88 | — |
| 20 พ.ค. 69 | 59.00 | 59.50 | +0.50 | +0.85% | 59.50 | 58.75 | 1,160,000 | 7.64 | 5.88 | — |
| 19 พ.ค. 69 | 59.00 | 59.00 | -0.25 | -0.42% | 59.50 | 58.75 | 1,040,000 | 7.58 | 5.93 | — |
| 18 พ.ค. 69 | 59.50 | 59.25 | 0.00 | 0.00% | 59.50 | 58.75 | 1,500,000 | 7.61 | 5.91 | — |
| 15 พ.ค. 69 | 59.00 | 59.25 | +0.50 | +0.85% | 59.50 | 58.75 | 1,780,000 | 7.61 | 5.91 | — |
| 14 พ.ค. 69 | 58.50 | 58.75 | +0.25 | +0.43% | 59.00 | 58.00 | 1,517,800 | 7.55 | 5.96 | — |
| 13 พ.ค. 69 | 59.00 | 58.50 | -0.25 | -0.43% | 59.75 | 58.25 | 3,913,700 | 7.51 | 5.98 | — |
| 12 พ.ค. 69 | 58.00 | 58.75 | +1.50 | +2.62% | 59.00 | 57.75 | 3,083,900 | 7.55 | 5.96 | — |
| 11 พ.ค. 69 | 57.25 | 57.25 | +0.25 | +0.44% | 58.00 | 56.75 | 2,618,400 | 7.75 | 6.11 | — |
| 08 พ.ค. 69 | 56.75 | 57.00 | +0.25 | +0.44% | 57.25 | 56.75 | 624,500 | 7.71 | 6.14 | — |
| 07 พ.ค. 69 | 57.25 | 56.75 | -0.50 | -0.87% | 57.50 | 56.75 | 965,400 | 7.68 | 6.17 | — |
| 06 พ.ค. 69 | 56.75 | 57.25 | +0.25 | +0.44% | 57.75 | 56.50 | 2,459,300 | 7.75 | 6.11 | — |
| 05 พ.ค. 69 | 56.25 | 57.00 | +1.00 | +1.79% | 57.00 | 56.25 | 2,461,900 | 7.71 | 6.14 | — |
| 30 เม.ย. 69 | 56.25 | 56.00 | -0.75 | -1.32% | 56.50 | 56.00 | 2,021,300 | 7.58 | 6.25 | — |
| 29 เม.ย. 69 | 55.25 | 56.75 | +1.50 | +2.71% | 56.75 | 55.25 | 1,938,600 | 7.68 | 6.17 | — |
| 28 เม.ย. 69 | 55.00 | 55.25 | +0.25 | +0.45% | 55.50 | 54.75 | 2,415,400 | 7.48 | 6.33 | — |
| 27 เม.ย. 69 | 55.25 | 55.00 | +0.25 | +0.46% | 55.50 | 55.00 | 1,001,800 | 7.44 | 6.36 | — |
| 24 เม.ย. 69 | 55.00 | 54.75 | -0.50 | -0.90% | 55.00 | 54.25 | 2,194,200 | 7.41 | 6.39 | — |
| 23 เม.ย. 69 | 55.75 | 55.25 | -0.75 | -1.34% | 55.75 | 55.00 | 1,796,500 | 7.48 | 6.33 | — |
| 22 เม.ย. 69 | 56.50 | 56.00 | -0.75 | -1.32% | 57.50 | 56.00 | 3,385,500 | 7.58 | 6.25 | — |
| 21 เม.ย. 69 | 55.75 | 56.75 | +1.00 | +1.79% | 57.00 | 55.75 | 2,398,500 | 7.68 | 6.17 | — |
| 20 เม.ย. 69 | 55.25 | 55.75 | +0.50 | +0.90% | 56.25 | 55.25 | 1,853,300 | 7.54 | 6.28 | — |
| 17 เม.ย. 69 | 56.00 | 55.25 | -0.75 | -1.34% | 56.00 | 55.25 | 1,968,000 | 7.48 | 6.33 | — |
| 10 เม.ย. 69 | 58.25 | 58.00 | 0.00 | 0.00% | 58.50 | 57.75 | 2,404,100 | 7.85 | 6.03 | — |
| 09 เม.ย. 69 | 58.25 | 58.00 | -0.50 | -0.85% | 58.50 | 57.75 | 1,851,700 | 7.85 | 6.03 | — |
| 08 เม.ย. 69 | 58.25 | 58.50 | +1.00 | +1.74% | 58.75 | 57.75 | 2,396,800 | 7.92 | 5.98 | — |
| 07 เม.ย. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 58.00 | 57.25 | 2,126,100 | 7.78 | 6.09 | — |
| 03 เม.ย. 69 | 57.50 | 57.50 | +0.25 | +0.44% | 57.75 | 57.25 | 1,345,600 | 7.78 | 6.09 | — |
| 02 เม.ย. 69 | 57.50 | 57.25 | -0.25 | -0.43% | 57.75 | 57.00 | 1,753,800 | 7.75 | 6.11 | — |
| 01 เม.ย. 69 | 57.50 | 57.50 | +0.75 | +1.32% | 58.00 | 57.00 | 3,048,500 | 7.78 | 6.09 | — |
| 31 มี.ค. 69 | 56.50 | 56.75 | +0.50 | +0.89% | 56.75 | 56.25 | 2,566,900 | 7.68 | 6.17 | — |
| 30 มี.ค. 69 | 56.25 | 56.25 | -0.50 | -0.88% | 56.50 | 56.00 | 1,434,100 | 7.61 | 6.22 | — |
| 27 มี.ค. 69 | 56.50 | 56.75 | +0.75 | +1.34% | 57.00 | 56.25 | 2,154,500 | 7.68 | 6.17 | — |
| 26 มี.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.75 | 56.00 | 3,099,100 | 7.58 | 6.25 | — |
| 25 มี.ค. 69 | 55.75 | 56.00 | +0.50 | +0.90% | 56.25 | 55.25 | 2,321,900 | 7.58 | 6.25 | — |
| 24 มี.ค. 69 | 55.50 | 55.50 | +0.75 | +1.37% | 55.75 | 55.00 | 2,946,900 | 7.51 | 6.31 | — |
| 23 มี.ค. 69 | 54.75 | 54.75 | -0.75 | -1.35% | 55.50 | 54.25 | 3,910,600 | 7.41 | 6.39 | — |
| 20 มี.ค. 69 | 55.75 | 55.50 | +0.25 | +0.45% | 56.00 | 55.25 | 3,644,000 | 7.51 | 6.31 | — |
| 19 มี.ค. 69 | 56.00 | 55.25 | -0.75 | -1.34% | 56.25 | 55.25 | 3,484,500 | 7.48 | 6.33 | — |
| 18 มี.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.75 | 56.00 | 2,521,500 | 7.58 | 6.25 | — |
| 17 มี.ค. 69 | 56.25 | 56.00 | +0.25 | +0.45% | 56.50 | 55.75 | 1,673,700 | 7.58 | 6.25 | — |
| 16 มี.ค. 69 | 56.00 | 55.75 | -0.25 | -0.45% | 56.75 | 55.75 | 2,895,800 | 7.58 | 6.25 | — |
| 13 มี.ค. 69 | 56.50 | 56.00 | -0.50 | -0.88% | 56.75 | 55.75 | 2,753,300 | 7.58 | 6.25 | — |
| 12 มี.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.75 | 55.75 | 3,507,100 | 7.64 | 6.19 | — |
| 11 มี.ค. 69 | 56.75 | 56.50 | 0.00 | 0.00% | 57.00 | 56.25 | 2,531,200 | 7.64 | 6.19 | — |
| 10 มี.ค. 69 | 56.25 | 56.50 | +1.00 | +1.80% | 56.75 | 55.50 | 3,234,100 | 7.64 | 6.19 | — |
| 09 มี.ค. 69 | 54.50 | 55.50 | -1.25 | -2.20% | 55.50 | 53.75 | 4,989,400 | 7.51 | 6.31 | — |
| 06 มี.ค. 69 | 56.00 | 56.75 | 0.00 | 0.00% | 57.00 | 56.00 | 2,739,100 | 7.68 | 6.17 | — |
| 05 มี.ค. 69 | 57.25 | 56.75 | +0.50 | +0.89% | 57.75 | 56.25 | 4,749,500 | 7.68 | 6.17 | — |
| 04 มี.ค. 69 | 56.00 | 56.25 | -2.50 | -4.26% | 57.00 | 55.25 | 7,401,900 | 7.61 | 6.22 | — |
| 02 มี.ค. 69 | 60.00 | 58.75 | -2.00 | -3.29% | 60.50 | 58.75 | 4,500,500 | 7.95 | 5.96 | — |
| 27 ก.พ. 69 | 61.00 | 60.75 | -0.25 | -0.41% | 61.50 | 60.50 | 3,116,500 | 8.22 | 5.76 | — |
| 26 ก.พ. 69 | 61.00 | 61.00 | 0.00 | 0.00% | 61.75 | 60.75 | 3,111,700 | 8.25 | 5.74 | — |
| 25 ก.พ. 69 | 61.75 | 61.00 | -0.50 | -0.81% | 62.00 | 60.50 | 4,223,000 | 8.25 | 5.74 | — |
| 24 ก.พ. 69 | 61.25 | 61.50 | +0.25 | +0.41% | 61.50 | 60.50 | 3,990,600 | 8.32 | 5.69 | — |
| 23 ก.พ. 69 | 62.75 | 61.25 | -1.25 | -2.00% | 63.00 | 61.00 | 4,133,800 | 8.29 | 5.71 | — |
| 20 ก.พ. 69 | 61.50 | 62.50 | +0.75 | +1.21% | 62.75 | 60.50 | 3,793,800 | 8.46 | 5.60 | — |
| 19 ก.พ. 69 | 61.00 | 61.75 | +1.00 | +1.65% | 62.00 | 60.75 | 3,645,200 | 9.00 | 5.34 | — |
| 18 ก.พ. 69 | 59.00 | 60.75 | +2.00 | +3.40% | 61.25 | 58.75 | 5,632,500 | 8.86 | 5.43 | — |
| 17 ก.พ. 69 | 57.75 | 58.75 | +0.75 | +1.29% | 59.00 | 57.75 | 3,704,000 | 8.56 | 5.62 | — |
| 16 ก.พ. 69 | 57.00 | 58.00 | +1.00 | +1.75% | 58.00 | 57.00 | 2,385,500 | 8.46 | 5.69 | — |
| 13 ก.พ. 69 | 57.25 | 57.00 | -0.25 | -0.44% | 57.75 | 57.00 | 2,704,500 | 8.31 | 5.79 | — |
| 12 ก.พ. 69 | 56.75 | 57.25 | +0.50 | +0.88% | 57.25 | 56.50 | 3,220,500 | 8.35 | 5.76 | — |
| 11 ก.พ. 69 | 57.25 | 56.75 | -0.50 | -0.87% | 57.50 | 56.75 | 3,310,300 | 8.27 | 5.81 | — |
| 10 ก.พ. 69 | 57.75 | 57.25 | -0.75 | -1.29% | 58.00 | 57.25 | 3,322,900 | 8.35 | 5.76 | — |
| 09 ก.พ. 69 | 57.50 | 58.00 | +1.25 | +2.20% | 58.25 | 57.00 | 3,459,200 | 8.46 | 5.69 | — |
| 06 ก.พ. 69 | 56.75 | 56.75 | 0.00 | 0.00% | 57.00 | 56.50 | 1,174,200 | 8.27 | 5.81 | — |
| 05 ก.พ. 69 | 56.75 | 56.75 | +0.25 | +0.44% | 57.00 | 56.25 | 2,488,200 | 8.27 | 5.81 | — |
| 04 ก.พ. 69 | 57.00 | 56.50 | -0.25 | -0.44% | 57.50 | 56.25 | 3,014,500 | 8.24 | 5.84 | — |
| 03 ก.พ. 69 | 56.25 | 56.75 | +0.50 | +0.89% | 57.75 | 56.25 | 3,526,300 | 8.27 | 5.81 | — |
| 02 ก.พ. 69 | 58.25 | 56.25 | -2.75 | -4.66% | 58.25 | 55.75 | 6,295,200 | 8.20 | 5.87 | — |
| 30 ม.ค. 69 | 58.25 | 59.00 | +0.75 | +1.29% | 59.00 | 57.50 | 4,233,900 | 8.60 | 5.59 | — |
| 29 ม.ค. 69 | 58.50 | 58.25 | -0.25 | -0.43% | 58.50 | 58.00 | 1,910,300 | 8.49 | 5.67 | — |
| 28 ม.ค. 69 | 58.75 | 58.50 | 0.00 | 0.00% | 59.00 | 58.00 | 1,727,100 | 8.53 | 5.64 | — |
| 27 ม.ค. 69 | 58.25 | 58.50 | +0.50 | +0.86% | 59.25 | 58.00 | 4,859,200 | 8.53 | 5.64 | — |
| 26 ม.ค. 69 | 57.75 | 58.00 | +0.25 | +0.43% | 58.50 | 57.50 | 2,675,400 | 8.46 | 5.69 | — |
| 23 ม.ค. 69 | 58.75 | 57.75 | -0.75 | -1.28% | 59.25 | 57.25 | 3,692,900 | 8.42 | 5.71 | — |
| 22 ม.ค. 69 | 59.00 | 58.50 | -0.75 | -1.27% | 59.50 | 58.50 | 2,368,900 | 8.53 | 5.64 | — |
| 21 ม.ค. 69 | 59.00 | 59.25 | +0.25 | +0.42% | 60.00 | 58.75 | 3,018,000 | 8.64 | 5.57 | — |
| 20 ม.ค. 69 | 58.75 | 59.00 | +0.25 | +0.43% | 59.25 | 58.25 | 2,166,600 | 8.60 | 5.59 | — |
| 19 ม.ค. 69 | 58.75 | 58.75 | -0.25 | -0.42% | 59.50 | 58.25 | 1,511,600 | 8.56 | 5.62 | — |
| 16 ม.ค. 69 | 58.25 | 59.00 | +0.75 | +1.29% | 59.00 | 58.00 | 1,783,400 | 8.60 | 5.59 | — |
| 15 ม.ค. 69 | 57.75 | 58.25 | +0.75 | +1.30% | 58.50 | 57.50 | 2,996,100 | 8.49 | 5.67 | — |
| 14 ม.ค. 69 | 57.50 | 57.50 | -0.25 | -0.43% | 58.00 | 57.25 | 1,649,100 | 8.38 | 5.74 | — |
| 13 ม.ค. 69 | 58.00 | 57.75 | 0.00 | 0.00% | 59.00 | 57.50 | 2,800,600 | 8.42 | 5.71 | — |
| 12 ม.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.75 | 703,400 | 8.42 | 5.71 | — |
| 09 ม.ค. 69 | 58.25 | 57.75 | -0.50 | -0.86% | 58.75 | 57.75 | 1,964,500 | 8.42 | 5.71 | — |
| 08 ม.ค. 69 | 58.00 | 58.25 | -0.25 | -0.43% | 58.75 | 57.75 | 2,091,300 | 8.49 | 5.67 | — |
| 07 ม.ค. 69 | 58.25 | 58.50 | +0.50 | +0.86% | 59.00 | 58.00 | 2,825,900 | 8.53 | 5.64 | — |
| 06 ม.ค. 69 | 58.75 | 58.00 | -0.75 | -1.28% | 59.00 | 57.75 | 2,251,300 | 8.46 | 5.69 | — |
| 05 ม.ค. 69 | 58.25 | 58.75 | +0.50 | +0.86% | 59.25 | 57.75 | 3,530,900 | 8.56 | 5.62 | — |
| 30 ธ.ค. 68 | 57.75 | 58.25 | +0.75 | +1.30% | 58.75 | 57.75 | 3,209,800 | 8.49 | 5.67 | — |
| 29 ธ.ค. 68 | 57.75 | 57.50 | -0.50 | -0.86% | 58.00 | 57.25 | 1,285,400 | 8.38 | 5.74 | — |
| 26 ธ.ค. 68 | 57.50 | 58.00 | +0.25 | +0.43% | 58.25 | 57.50 | 1,289,400 | 8.46 | 5.69 | — |
| 25 ธ.ค. 68 | 58.00 | 57.75 | 0.00 | 0.00% | 58.00 | 57.50 | 357,200 | 8.42 | 5.71 | — |
| 24 ธ.ค. 68 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.50 | 1,064,300 | 8.42 | 5.71 | — |
| 23 ธ.ค. 68 | 58.25 | 57.75 | -0.75 | -1.28% | 58.25 | 57.50 | 1,714,300 | 8.42 | 5.71 | — |
| 22 ธ.ค. 68 | 58.25 | 58.50 | +0.50 | +0.86% | 58.50 | 57.25 | 2,430,000 | 8.53 | 5.64 | — |
| 19 ธ.ค. 68 | 58.75 | 58.00 | -0.75 | -1.28% | 58.75 | 57.75 | 1,796,500 | 8.46 | 5.69 | — |
| 18 ธ.ค. 68 | 58.25 | 58.75 | +0.50 | +0.86% | 59.00 | 58.00 | 5,532,600 | 8.56 | 5.62 | — |
| 17 ธ.ค. 68 | 57.50 | 58.25 | +0.50 | +0.87% | 58.25 | 57.50 | 2,840,500 | 8.49 | 5.67 | — |
| 16 ธ.ค. 68 | 57.25 | 57.75 | +0.25 | +0.43% | 57.75 | 57.00 | 1,987,400 | 8.42 | 5.71 | — |
| 15 ธ.ค. 68 | 57.50 | 57.50 | -0.25 | -0.43% | 57.75 | 57.25 | 1,598,200 | 8.38 | 5.74 | — |
| 12 ธ.ค. 68 | 57.50 | 57.75 | 0.00 | 0.00% | 58.00 | 57.25 | 1,755,800 | 8.42 | 5.71 | — |
| 11 ธ.ค. 68 | 57.50 | 57.75 | +0.25 | +0.43% | 57.75 | 56.75 | 2,482,400 | 8.42 | 5.71 | — |
| 09 ธ.ค. 68 | 57.25 | 57.50 | +0.50 | +0.88% | 57.50 | 56.75 | 2,229,100 | 8.38 | 5.74 | — |
| 08 ธ.ค. 68 | 57.25 | 57.00 | -0.50 | -0.87% | 57.50 | 56.75 | 3,551,500 | 8.31 | 5.79 | — |
| 04 ธ.ค. 68 | 57.25 | 57.50 | +0.25 | +0.44% | 57.50 | 56.75 | 2,590,700 | 8.38 | 5.74 | — |
| 03 ธ.ค. 68 | 56.75 | 57.25 | +0.50 | +0.88% | 57.50 | 56.75 | 3,647,600 | 8.35 | 5.76 | — |
| 02 ธ.ค. 68 | 57.00 | 56.75 | -0.25 | -0.44% | 57.00 | 56.25 | 3,330,900 | 8.27 | 5.81 | — |
| 01 ธ.ค. 68 | 54.75 | 57.00 | +2.50 | +4.59% | 57.00 | 54.50 | 4,308,600 | 8.31 | 5.79 | — |
| 28 พ.ย. 68 | 55.50 | 54.50 | -0.75 | -1.36% | 55.75 | 54.50 | 3,104,800 | 7.95 | 6.06 | — |
| 27 พ.ย. 68 | 56.00 | 55.25 | -0.50 | -0.90% | 56.25 | 55.25 | 1,757,900 | 8.05 | 5.97 | — |
| 26 พ.ย. 68 | 55.75 | 55.75 | +0.25 | +0.45% | 56.75 | 55.50 | 3,468,600 | 8.13 | 5.92 | — |
| 25 พ.ย. 68 | 55.50 | 55.50 | +0.25 | +0.45% | 55.75 | 54.75 | 2,669,300 | 8.09 | 5.95 | — |
| 24 พ.ย. 68 | 55.00 | 55.25 | +0.50 | +0.91% | 55.50 | 54.50 | 3,951,800 | 8.05 | 5.97 | — |
| 21 พ.ย. 68 | 54.75 | 54.75 | 0.00 | 0.00% | 55.25 | 54.50 | 4,574,300 | 7.98 | 6.03 | — |
| 20 พ.ย. 68 | 53.25 | 54.75 | +1.50 | +2.82% | 55.00 | 53.00 | 7,858,900 | 7.98 | 6.03 | — |
| 19 พ.ย. 68 | 52.25 | 53.25 | +1.00 | +1.91% | 53.25 | 52.25 | 3,369,900 | 7.76 | 6.20 | — |
| 18 พ.ย. 68 | 51.25 | 52.25 | +0.75 | +1.46% | 52.75 | 51.25 | 3,056,400 | 7.62 | 6.32 | — |
| 17 พ.ย. 68 | 51.25 | 51.50 | +0.25 | +0.49% | 52.00 | 51.00 | 5,259,600 | 7.51 | 6.41 | — |
| 14 พ.ย. 68 | 50.75 | 51.25 | +0.75 | +1.49% | 51.50 | 50.50 | 2,938,600 | 7.47 | 6.44 | — |
| 13 พ.ย. 68 | 51.25 | 50.50 | -0.50 | -0.98% | 51.25 | 50.50 | 1,216,900 | 7.86 | 6.53 | — |
| 12 พ.ย. 68 | 51.25 | 51.00 | -0.25 | -0.49% | 51.25 | 50.75 | 2,123,800 | 7.94 | 6.47 | — |
| 11 พ.ย. 68 | 51.50 | 51.25 | 0.00 | 0.00% | 51.50 | 51.00 | 925,600 | 7.98 | 6.44 | — |
| 10 พ.ย. 68 | 51.00 | 51.25 | +0.25 | +0.49% | 51.50 | 51.00 | 1,329,900 | 7.98 | 6.44 | — |
| 07 พ.ย. 68 | 51.25 | 51.00 | -0.25 | -0.49% | 51.25 | 50.75 | 1,283,100 | 7.94 | 6.47 | — |
| 06 พ.ย. 68 | 51.50 | 51.25 | -0.25 | -0.49% | 51.50 | 50.75 | 1,634,700 | 7.98 | 6.44 | — |
| 05 พ.ย. 68 | 51.00 | 51.50 | +0.50 | +0.98% | 51.75 | 51.00 | 853,600 | 8.02 | 6.41 | — |
| 04 พ.ย. 68 | 51.25 | 51.00 | -0.50 | -0.97% | 51.75 | 50.75 | 1,927,300 | 7.94 | 6.47 | — |
| 03 พ.ย. 68 | 51.25 | 51.50 | +0.50 | +0.98% | 52.00 | 51.25 | 1,350,800 | 8.02 | 6.41 | — |
| 31 ต.ค. 68 | 50.75 | 51.00 | +0.25 | +0.49% | 51.25 | 50.75 | 1,361,300 | 7.94 | 6.47 | — |
| 30 ต.ค. 68 | 50.75 | 50.75 | -0.25 | -0.49% | 51.50 | 50.75 | 1,576,700 | 7.90 | 6.50 | — |
| 29 ต.ค. 68 | 51.25 | 51.00 | -0.25 | -0.49% | 51.25 | 51.00 | 925,100 | 7.94 | 6.47 | — |
| 28 ต.ค. 68 | 52.00 | 51.25 | -0.75 | -1.44% | 52.00 | 51.00 | 1,832,800 | 7.98 | 6.44 | — |
| 27 ต.ค. 68 | 52.50 | 52.00 | -0.25 | -0.48% | 52.50 | 51.75 | 1,807,000 | 8.10 | 6.35 | — |
| 24 ต.ค. 68 | 52.00 | 52.25 | +0.50 | +0.97% | 52.50 | 52.00 | 2,906,000 | 8.14 | 6.32 | — |
| 22 ต.ค. 68 | 52.25 | 51.75 | -0.50 | -0.96% | 52.25 | 51.75 | 2,862,900 | 8.06 | 6.38 | — |
| 21 ต.ค. 68 | 51.75 | 52.25 | +0.50 | +0.97% | 52.25 | 51.50 | 3,549,900 | 8.14 | 6.32 | — |
| 20 ต.ค. 68 | 51.50 | 51.75 | +0.25 | +0.49% | 52.00 | 51.25 | 2,199,600 | 8.06 | 6.38 | — |
| 17 ต.ค. 68 | 51.25 | 51.50 | 0.00 | 0.00% | 51.75 | 51.00 | 2,530,000 | 8.02 | 6.41 | — |
| 16 ต.ค. 68 | 51.00 | 51.50 | +0.50 | +0.98% | 51.75 | 51.00 | 3,240,700 | 8.02 | 6.41 | — |
| 15 ต.ค. 68 | 50.00 | 51.00 | +1.25 | +2.51% | 51.00 | 49.75 | 3,323,300 | 7.94 | 6.47 | — |
| 14 ต.ค. 68 | 50.25 | 49.75 | -0.50 | -1.00% | 50.25 | 49.75 | 1,296,200 | 7.75 | 6.63 | — |