บริษัท ฑีฆาก่อสร้าง จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
1.88
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.64
/
สูงสุด
2.18
1.64
2.18
ราคาปัจจุบัน 1.88 ·
อยู่ที่ 44% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TEKA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 1.86 | 1.88 | 0.00 | 0.00% | 1.88 | 1.86 | 10,200 | 5.64 | 7.98 | — |
| 17 ก.ย. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.88 | 1.86 | 115,600 | 5.64 | 7.98 | — |
| 16 ก.ย. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.88 | 1.85 | 14,100 | 5.64 | 7.98 | — |
| 15 ก.ย. 69 | 1.88 | 1.88 | +0.01 | +0.53% | 1.89 | 1.86 | 20,500 | 5.64 | 7.98 | — |
| 14 ก.ย. 69 | 1.87 | 1.87 | +0.01 | +0.54% | 1.87 | 1.86 | 32,900 | 5.61 | 8.02 | — |
| 11 ก.ย. 69 | 1.86 | 1.86 | +0.02 | +1.09% | 1.87 | 1.86 | 50,900 | 5.58 | 8.06 | — |
| 10 ก.ย. 69 | 1.86 | 1.84 | -0.04 | -2.13% | 1.86 | 1.83 | 129,700 | 5.52 | 8.15 | — |
| 09 ก.ย. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.89 | 1.87 | 5,500 | 5.64 | 7.98 | — |
| 08 ก.ย. 69 | 1.86 | 1.88 | -0.01 | -0.53% | 1.88 | 1.85 | 63,400 | 5.64 | 7.98 | — |
| 07 ก.ย. 69 | 1.89 | 1.89 | +0.02 | +1.07% | 1.89 | 1.88 | 3,700 | 5.67 | 7.94 | — |
| 04 ก.ย. 69 | 1.89 | 1.87 | -0.01 | -0.53% | 1.89 | 1.87 | 6,800 | 5.61 | 8.02 | — |
| 03 ก.ย. 69 | 1.90 | 1.88 | -0.02 | -1.05% | 1.90 | 1.87 | 19,000 | 5.64 | 7.98 | — |
| 02 ก.ย. 69 | 1.86 | 1.90 | +0.03 | +1.60% | 1.90 | 1.84 | 51,900 | 5.70 | 7.89 | — |
| 01 ก.ย. 69 | 1.88 | 1.87 | -0.01 | -0.53% | 1.88 | 1.86 | 2,400 | 5.61 | 8.02 | — |
| 31 ส.ค. 69 | 1.90 | 1.88 | 0.00 | 0.00% | 1.90 | 1.87 | 510,100 | 5.64 | 7.98 | — |
| 28 ส.ค. 69 | 1.87 | 1.88 | +0.02 | +1.08% | 1.90 | 1.86 | 205,900 | 5.64 | 7.98 | — |
| 27 ส.ค. 69 | 1.87 | 1.86 | -0.01 | -0.53% | 1.88 | 1.85 | 372,200 | 5.58 | 8.06 | — |
| 26 ส.ค. 69 | 1.85 | 1.87 | +0.01 | +0.54% | 1.87 | 1.85 | 1,000 | 5.61 | 8.02 | — |
| 25 ส.ค. 69 | 1.86 | 1.86 | 0.00 | 0.00% | 1.87 | 1.85 | 27,400 | 5.58 | 8.06 | — |
| 24 ส.ค. 69 | 1.87 | 1.86 | -0.02 | -1.06% | 1.87 | 1.85 | 26,100 | 5.58 | 8.06 | — |
| 21 ส.ค. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.89 | 1.86 | 3,500 | 5.64 | 7.98 | — |
| 20 ส.ค. 69 | 1.86 | 1.88 | +0.01 | +0.53% | 1.88 | 1.86 | 61,200 | 5.64 | 7.98 | — |
| 19 ส.ค. 69 | 1.86 | 1.87 | -0.02 | -1.06% | 1.88 | 1.86 | 92,800 | 5.61 | 8.02 | — |
| 18 ส.ค. 69 | 1.87 | 1.89 | +0.01 | +0.53% | 1.89 | 1.85 | 50,600 | 5.67 | 7.94 | — |
| 17 ส.ค. 69 | 1.88 | 1.88 | +0.03 | +1.62% | 1.88 | 1.87 | 120,100 | 5.64 | 7.98 | — |
| 14 ส.ค. 69 | 1.86 | 1.85 | -0.01 | -0.54% | 1.86 | 1.85 | 79,200 | 5.55 | 8.11 | — |
| 13 ส.ค. 69 | 1.85 | 1.86 | +0.02 | +1.09% | 1.87 | 1.82 | 116,400 | 5.58 | 8.06 | — |
| 11 ส.ค. 69 | 1.84 | 1.84 | 0.00 | 0.00% | 1.85 | 1.82 | 113,500 | 5.52 | 8.15 | — |
| 10 ส.ค. 69 | 1.82 | 1.84 | +0.03 | +1.66% | 1.84 | 1.81 | 88,200 | 5.52 | 8.15 | — |
| 07 ส.ค. 69 | 1.81 | 1.81 | +0.01 | +0.56% | 1.82 | 1.80 | 74,900 | 5.43 | 8.29 | — |
| 06 ส.ค. 69 | 1.77 | 1.80 | +0.05 | +2.86% | 1.82 | 1.77 | 431,800 | 5.40 | 8.33 | — |
| 05 ส.ค. 69 | 1.77 | 1.75 | -0.03 | -1.69% | 1.79 | 1.71 | 140,800 | 5.50 | 8.57 | — |
| 04 ส.ค. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.78 | 1.77 | 4,700 | 5.59 | 8.43 | — |
| 03 ส.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.77 | 75,200 | 5.56 | 8.47 | — |
| 31 ก.ค. 69 | 1.76 | 1.78 | +0.03 | +1.71% | 1.78 | 1.75 | 70,400 | 5.59 | 8.43 | — |
| 30 ก.ค. 69 | 1.77 | 1.75 | -0.02 | -1.13% | 1.79 | 1.75 | 70,300 | 5.50 | 8.57 | — |
| 27 ก.ค. 69 | 1.79 | 1.77 | +0.01 | +0.57% | 1.79 | 1.77 | 3,100 | 5.56 | 8.47 | — |
| 24 ก.ค. 69 | 1.75 | 1.76 | -0.02 | -1.12% | 1.77 | 1.75 | 5,100 | 5.53 | 8.52 | — |
| 23 ก.ค. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.80 | 1.77 | 11,600 | 5.59 | 8.43 | — |
| 22 ก.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.79 | 1.77 | 15,300 | 5.56 | 8.47 | — |
| 21 ก.ค. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.80 | 1.77 | 39,900 | 5.59 | 8.43 | — |
| 20 ก.ค. 69 | 1.77 | 1.78 | -0.01 | -0.56% | 1.80 | 1.77 | 21,500 | 5.59 | 8.43 | — |
| 17 ก.ค. 69 | 1.78 | 1.79 | -0.01 | -0.56% | 1.79 | 1.78 | 45,800 | 5.62 | 8.38 | — |
| 16 ก.ค. 69 | 1.76 | 1.80 | +0.03 | +1.69% | 1.80 | 1.75 | 288,700 | 5.65 | 8.33 | — |
| 15 ก.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.77 | 1.76 | 14,300 | 5.56 | 8.47 | — |
| 14 ก.ค. 69 | 1.76 | 1.77 | +0.02 | +1.14% | 1.78 | 1.75 | 107,000 | 5.56 | 8.47 | — |
| 13 ก.ค. 69 | 1.73 | 1.75 | +0.02 | +1.16% | 1.90 | 1.73 | 963,800 | 5.50 | 8.57 | — |
| 10 ก.ค. 69 | 1.71 | 1.73 | 0.00 | 0.00% | 1.73 | 1.71 | 112,000 | 5.43 | 8.67 | — |
| 09 ก.ค. 69 | 1.71 | 1.73 | 0.00 | 0.00% | 1.73 | 1.70 | 3,900 | 5.43 | 8.67 | — |
| 08 ก.ค. 69 | 1.72 | 1.73 | -0.01 | -0.57% | 1.74 | 1.70 | 66,900 | 5.43 | 8.67 | — |
| 07 ก.ค. 69 | 1.71 | 1.74 | +0.01 | +0.58% | 1.74 | 1.71 | 26,100 | 5.46 | 8.62 | — |
| 06 ก.ค. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.73 | 1.72 | 167,300 | 5.43 | 8.67 | — |
| 03 ก.ค. 69 | 1.70 | 1.72 | 0.00 | 0.00% | 1.72 | 1.70 | 30,500 | 5.40 | 8.72 | — |
| 02 ก.ค. 69 | 1.72 | 1.72 | -0.01 | -0.58% | 1.73 | 1.70 | 48,000 | 5.40 | 8.72 | — |
| 01 ก.ค. 69 | 1.73 | 1.73 | -0.01 | -0.57% | 1.73 | 1.71 | 21,400 | 5.43 | 8.67 | — |
| 30 มิ.ย. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.73 | 17,000 | 5.46 | 8.62 | — |
| 29 มิ.ย. 69 | 1.71 | 1.74 | +0.02 | +1.16% | 1.74 | 1.70 | 53,500 | 5.46 | 8.62 | — |
| 26 มิ.ย. 69 | 1.71 | 1.72 | -0.01 | -0.58% | 1.72 | 1.68 | 59,400 | 5.40 | 8.72 | — |
| 25 มิ.ย. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.74 | 1.71 | 72,500 | 5.43 | 8.67 | — |
| 24 มิ.ย. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.71 | 3,800 | 5.43 | 8.67 | — |
| 23 มิ.ย. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.72 | 3,800 | 5.43 | 8.67 | — |
| 22 มิ.ย. 69 | 1.70 | 1.73 | 0.00 | 0.00% | 1.73 | 1.70 | 19,000 | 5.43 | 8.67 | — |
| 19 มิ.ย. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.73 | 1.72 | 2,400 | 5.43 | 8.67 | — |
| 18 มิ.ย. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.71 | 6,400 | 5.40 | 8.72 | — |
| 17 มิ.ย. 69 | 1.72 | 1.72 | -0.01 | -0.58% | 1.72 | 1.68 | 105,900 | 5.40 | 8.72 | — |
| 16 มิ.ย. 69 | 1.71 | 1.73 | +0.01 | +0.58% | 1.73 | 1.70 | 30,000 | 5.43 | 8.67 | — |
| 15 มิ.ย. 69 | 1.69 | 1.72 | -0.01 | -0.58% | 1.73 | 1.68 | 20,000 | 5.40 | 8.72 | — |
| 12 มิ.ย. 69 | 1.71 | 1.73 | +0.01 | +0.58% | 1.73 | 1.69 | 70,000 | 5.43 | 8.67 | — |
| 11 มิ.ย. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.73 | 1.68 | 40,000 | 5.40 | 8.72 | — |
| 10 มิ.ย. 69 | 1.72 | 1.72 | +0.01 | +0.58% | 1.72 | 1.72 | 0 | 5.40 | 8.72 | — |
| 09 มิ.ย. 69 | 1.71 | 1.71 | +0.01 | +0.59% | 1.72 | 1.71 | 10,000 | 5.37 | 8.77 | — |
| 08 มิ.ย. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.68 | 130,000 | 5.34 | 8.82 | — |
| 05 มิ.ย. 69 | 1.76 | 1.71 | -0.05 | -2.84% | 1.76 | 1.66 | 700,000 | 5.37 | 8.77 | — |
| 04 มิ.ย. 69 | 1.77 | 1.76 | +0.02 | +1.15% | 1.77 | 1.74 | 10,000 | 5.53 | 8.52 | — |
| 02 มิ.ย. 69 | 1.77 | 1.74 | -0.03 | -1.69% | 1.77 | 1.73 | 10,000 | 5.46 | 8.62 | — |
| 29 พ.ค. 69 | 1.73 | 1.77 | +0.03 | +1.72% | 1.78 | 1.71 | 120,000 | 5.56 | 8.47 | — |
| 28 พ.ค. 69 | 1.74 | 1.74 | +0.01 | +0.58% | 1.74 | 1.72 | 0 | 5.46 | 8.62 | — |
| 27 พ.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.75 | 1.71 | 20,000 | 5.43 | 8.67 | — |
| 26 พ.ค. 69 | 1.72 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 0 | 5.46 | 8.62 | — |
| 25 พ.ค. 69 | 1.72 | 1.74 | +0.03 | +1.75% | 1.75 | 1.70 | 50,000 | 5.46 | 8.62 | — |
| 22 พ.ค. 69 | 1.72 | 1.71 | -0.02 | -1.16% | 1.74 | 1.71 | 30,000 | 5.37 | 8.77 | — |
| 21 พ.ค. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.74 | 1.73 | 0 | 5.43 | 8.67 | — |
| 20 พ.ค. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.76 | 1.71 | 20,000 | 5.43 | 8.67 | — |
| 19 พ.ค. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.73 | 1.70 | 10,000 | 5.43 | 8.67 | — |
| 18 พ.ค. 69 | 1.74 | 1.73 | +0.01 | +0.58% | 1.74 | 1.73 | 0 | 5.43 | 8.67 | — |
| 15 พ.ค. 69 | 1.75 | 1.72 | -0.01 | -0.58% | 1.75 | 1.71 | 40,000 | 5.40 | 8.72 | — |
| 14 พ.ค. 69 | 1.72 | 1.73 | -0.02 | -1.14% | 1.75 | 1.69 | 164,700 | 5.43 | 8.67 | — |
| 13 พ.ค. 69 | 1.71 | 1.75 | +0.01 | +0.57% | 1.76 | 1.71 | 25,300 | 5.50 | 8.57 | — |
| 12 พ.ค. 69 | 1.76 | 1.74 | -0.04 | -2.25% | 1.80 | 1.73 | 50,000 | 5.46 | 8.62 | — |
| 11 พ.ค. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.79 | 1.72 | 156,200 | 5.59 | 8.43 | — |
| 08 พ.ค. 69 | 1.81 | 1.78 | -0.03 | -1.66% | 1.85 | 1.78 | 164,100 | 5.59 | 8.43 | — |
| 07 พ.ค. 69 | 1.83 | 1.81 | +0.07 | +4.02% | 1.93 | 1.78 | 1,247,200 | 5.68 | 8.29 | — |
| 06 พ.ค. 69 | 1.73 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 86,300 | 6.23 | 8.62 | — |
| 05 พ.ค. 69 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.71 | 56,000 | 6.23 | 8.62 | — |
| 30 เม.ย. 69 | 1.71 | 1.75 | +0.04 | +2.34% | 1.78 | 1.71 | 13,200 | 6.26 | 8.57 | — |
| 29 เม.ย. 69 | 1.70 | 1.71 | 0.00 | 0.00% | 1.71 | 1.67 | 37,800 | 6.12 | 8.77 | — |
| 28 เม.ย. 69 | 1.69 | 1.71 | +0.01 | +0.59% | 1.72 | 1.68 | 12,900 | 6.12 | 8.77 | — |
| 27 เม.ย. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.72 | 1.69 | 11,600 | 6.08 | 8.82 | — |
| 24 เม.ย. 69 | 1.68 | 1.70 | 0.00 | 0.00% | 1.70 | 1.66 | 119,200 | 6.08 | 8.82 | — |
| 23 เม.ย. 69 | 1.68 | 1.70 | +0.02 | +1.19% | 1.70 | 1.67 | 93,100 | 6.08 | 8.82 | — |
| 22 เม.ย. 69 | 1.73 | 1.68 | -0.07 | -4.00% | 1.73 | 1.68 | 184,600 | 6.01 | 8.93 | — |
| 21 เม.ย. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.72 | 241,300 | 6.26 | 8.57 | — |
| 20 เม.ย. 69 | 1.73 | 1.75 | 0.00 | 0.00% | 1.75 | 1.72 | 6,100 | 6.26 | 8.57 | — |
| 17 เม.ย. 69 | 1.76 | 1.75 | 0.00 | 0.00% | 1.76 | 1.75 | 600 | 6.26 | 8.57 | — |
| 10 เม.ย. 69 | 1.73 | 1.75 | +0.01 | +0.57% | 1.75 | 1.73 | 183,000 | 6.26 | 8.57 | — |
| 09 เม.ย. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.71 | 96,500 | 6.23 | 8.62 | — |
| 08 เม.ย. 69 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.74 | 26,100 | 6.23 | 8.62 | — |
| 07 เม.ย. 69 | 1.75 | 1.75 | -0.01 | -0.57% | 1.75 | 1.66 | 22,800 | 6.26 | 8.57 | — |
| 03 เม.ย. 69 | 1.74 | 1.76 | +0.01 | +0.57% | 1.76 | 1.74 | 3,900 | 6.30 | 8.52 | — |
| 02 เม.ย. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.75 | 1.71 | 227,300 | 6.26 | 8.57 | — |
| 01 เม.ย. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.75 | 1.72 | 42,900 | 6.26 | 8.57 | — |
| 31 มี.ค. 69 | 1.71 | 1.72 | +0.01 | +0.58% | 1.72 | 1.71 | 4,200 | 6.16 | 8.72 | — |
| 30 มี.ค. 69 | 1.71 | 1.71 | +0.02 | +1.18% | 1.71 | 1.71 | 200 | 6.12 | 8.77 | — |
| 27 มี.ค. 69 | 1.69 | 1.69 | -0.02 | -1.17% | 1.71 | 1.68 | 40,300 | 6.05 | 8.88 | — |
| 26 มี.ค. 69 | 1.69 | 1.71 | +0.01 | +0.59% | 1.71 | 1.69 | 70,400 | 6.12 | 8.77 | — |
| 25 มี.ค. 69 | 1.68 | 1.70 | +0.01 | +0.59% | 1.70 | 1.68 | 18,300 | 6.08 | 8.82 | — |
| 24 มี.ค. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.70 | 1.69 | 20,500 | 6.05 | 8.88 | — |
| 23 มี.ค. 69 | 1.68 | 1.69 | 0.00 | 0.00% | 1.69 | 1.67 | 18,800 | 6.05 | 8.88 | — |
| 20 มี.ค. 69 | 1.68 | 1.69 | 0.00 | 0.00% | 1.71 | 1.68 | 52,700 | 6.05 | 8.88 | — |
| 19 มี.ค. 69 | 1.69 | 1.69 | -0.01 | -0.59% | 1.69 | 1.66 | 73,200 | 6.05 | 8.88 | — |
| 18 มี.ค. 69 | 1.70 | 1.70 | -0.01 | -0.58% | 1.72 | 1.68 | 80,100 | 6.08 | 8.82 | — |
| 17 มี.ค. 69 | 1.71 | 1.71 | -0.02 | -1.16% | 1.73 | 1.71 | 53,500 | 6.12 | 8.77 | — |
| 16 มี.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.74 | 1.71 | 13,400 | 6.23 | 8.62 | — |
| 13 มี.ค. 69 | 1.69 | 1.74 | +0.01 | +0.58% | 1.75 | 1.69 | 31,000 | 6.23 | 8.62 | — |
| 12 มี.ค. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.69 | 186,800 | 6.19 | 8.67 | — |
| 11 มี.ค. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.71 | 21,400 | 6.19 | 8.67 | — |
| 10 มี.ค. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.74 | 1.71 | 85,900 | 6.19 | 8.67 | — |
| 09 มี.ค. 69 | 1.68 | 1.72 | -0.02 | -1.15% | 1.72 | 1.68 | 224,400 | 6.16 | 8.72 | — |
| 06 มี.ค. 69 | 1.76 | 1.74 | -0.02 | -1.14% | 1.76 | 1.66 | 67,600 | 6.23 | 8.62 | — |
| 05 มี.ค. 69 | 1.78 | 1.76 | +0.03 | +1.73% | 1.78 | 1.74 | 25,900 | 6.30 | 8.52 | — |
| 04 มี.ค. 69 | 1.82 | 1.73 | -0.10 | -5.46% | 1.82 | 1.70 | 157,900 | 6.19 | 8.67 | — |
| 02 มี.ค. 69 | 1.89 | 1.83 | -0.27 | -12.86% | 1.89 | 1.82 | 270,000 | 6.55 | 8.20 | — |
| 27 ก.พ. 69 | 2.12 | 2.10 | -0.04 | -1.87% | 2.16 | 2.10 | 636,200 | 7.52 | 7.14 | — |
| 26 ก.พ. 69 | 2.08 | 2.14 | +0.06 | +2.88% | 2.14 | 2.08 | 179,300 | 7.66 | 7.01 | — |
| 25 ก.พ. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.08 | 2.06 | 120,400 | 7.44 | 7.21 | — |
| 24 ก.พ. 69 | 2.08 | 2.06 | 0.00 | 0.00% | 2.18 | 2.02 | 374,500 | 7.37 | 7.28 | — |
| 23 ก.พ. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.08 | 2.04 | 210,900 | 7.37 | 7.28 | — |
| 20 ก.พ. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.06 | 2.00 | 417,000 | 7.30 | 7.35 | — |
| 19 ก.พ. 69 | 2.10 | 2.02 | +0.22 | +12.22% | 2.10 | 1.98 | 890,400 | 7.23 | 7.43 | — |
| 18 ก.พ. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.80 | 1.79 | 71,200 | 9.16 | 8.61 | — |
| 17 ก.พ. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.80 | 1.79 | 62,200 | 9.16 | 8.61 | — |
| 16 ก.พ. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.81 | 1.78 | 137,900 | 9.16 | 8.61 | — |
| 13 ก.พ. 69 | 1.75 | 1.79 | 0.00 | 0.00% | 1.79 | 1.75 | 33,100 | 9.11 | 8.66 | — |
| 12 ก.พ. 69 | 1.71 | 1.79 | +0.05 | +2.87% | 1.79 | 1.71 | 101,200 | 9.11 | 8.66 | — |
| 11 ก.พ. 69 | 1.76 | 1.74 | -0.03 | -1.69% | 1.77 | 1.71 | 70,100 | 8.85 | 8.91 | — |
| 10 ก.พ. 69 | 1.74 | 1.77 | +0.03 | +1.72% | 1.78 | 1.74 | 65,800 | 9.00 | 8.76 | — |
| 09 ก.พ. 69 | 1.71 | 1.74 | +0.03 | +1.75% | 1.76 | 1.71 | 76,800 | 8.85 | 8.91 | — |
| 06 ก.พ. 69 | 1.70 | 1.71 | +0.02 | +1.18% | 1.72 | 1.70 | 3,700 | 8.70 | 9.06 | — |
| 05 ก.พ. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.70 | 1.68 | 12,900 | 8.60 | 9.17 | — |
| 04 ก.พ. 69 | 1.70 | 1.69 | -0.01 | -0.59% | 1.70 | 1.68 | 7,200 | 8.60 | 9.17 | — |
| 03 ก.พ. 69 | 1.68 | 1.70 | +0.02 | +1.19% | 1.70 | 1.67 | 16,900 | 8.65 | 9.12 | — |
| 02 ก.พ. 69 | 1.71 | 1.68 | -0.02 | -1.18% | 1.71 | 1.67 | 11,700 | 8.55 | 9.23 | — |
| 30 ม.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.69 | 1,500 | 8.65 | 9.12 | — |
| 29 ม.ค. 69 | 1.70 | 1.70 | -0.01 | -0.58% | 1.71 | 1.70 | 21,100 | 8.65 | 9.12 | — |
| 28 ม.ค. 69 | 1.71 | 1.71 | +0.01 | +0.59% | 1.71 | 1.71 | 500 | 8.70 | 9.06 | — |
| 27 ม.ค. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.70 | 3,100 | 8.65 | 9.12 | — |
| 26 ม.ค. 69 | 1.72 | 1.70 | 0.00 | 0.00% | 1.72 | 1.70 | 300 | 8.65 | 9.12 | — |
| 23 ม.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.67 | 60,300 | 8.65 | 9.12 | — |
| 22 ม.ค. 69 | 1.71 | 1.70 | +0.01 | +0.59% | 1.72 | 1.70 | 42,900 | 8.65 | 9.12 | — |
| 21 ม.ค. 69 | 1.71 | 1.69 | +0.01 | +0.60% | 1.71 | 1.68 | 48,500 | 8.60 | 9.17 | — |
| 20 ม.ค. 69 | 1.66 | 1.68 | 0.00 | 0.00% | 1.73 | 1.64 | 78,600 | 8.55 | 9.23 | — |
| 19 ม.ค. 69 | 1.66 | 1.68 | 0.00 | 0.00% | 1.68 | 1.65 | 6,900 | 8.55 | 9.23 | — |
| 16 ม.ค. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.66 | 13,700 | 8.55 | 9.23 | — |
| 15 ม.ค. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.67 | 5,700 | 8.55 | 9.23 | — |
| 14 ม.ค. 69 | 1.68 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 16,900 | 8.55 | 9.23 | — |
| 13 ม.ค. 69 | 1.66 | 1.69 | +0.03 | +1.81% | 1.69 | 1.66 | 4,800 | 8.60 | 9.17 | — |
| 12 ม.ค. 69 | 1.67 | 1.66 | -0.05 | -2.92% | 1.72 | 1.66 | 41,800 | 8.44 | 9.34 | — |
| 09 ม.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.71 | 2,500 | 8.70 | 9.06 | — |
| 08 ม.ค. 69 | 1.73 | 1.71 | 0.00 | 0.00% | 1.73 | 1.70 | 11,900 | 8.70 | 9.06 | — |
| 07 ม.ค. 69 | 1.71 | 1.71 | +0.01 | +0.59% | 1.72 | 1.71 | 1,200 | 8.70 | 9.06 | — |
| 06 ม.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.74 | 1.69 | 168,900 | 8.65 | 9.12 | — |
| 05 ม.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.73 | 1.69 | 19,700 | 8.65 | 9.12 | — |
| 30 ธ.ค. 68 | 1.68 | 1.70 | 0.00 | 0.00% | 1.74 | 1.68 | 17,700 | 8.65 | 9.12 | — |
| 29 ธ.ค. 68 | 1.72 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 5,200 | 8.65 | 9.12 | — |
| 26 ธ.ค. 68 | 1.71 | 1.71 | -0.01 | -0.58% | 1.71 | 1.70 | 11,600 | 8.70 | 9.06 | — |
| 25 ธ.ค. 68 | 1.73 | 1.72 | -0.02 | -1.15% | 1.73 | 1.71 | 101,100 | 8.75 | 9.01 | — |
| 24 ธ.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.70 | 12,700 | 8.85 | 8.91 | — |
| 23 ธ.ค. 68 | 1.75 | 1.74 | +0.01 | +0.58% | 1.75 | 1.71 | 1,200 | 8.85 | 8.91 | — |
| 22 ธ.ค. 68 | 1.73 | 1.73 | +0.01 | +0.58% | 1.74 | 1.71 | 3,200 | 8.80 | 8.96 | — |
| 19 ธ.ค. 68 | 1.72 | 1.72 | +0.01 | +0.58% | 1.74 | 1.72 | 1,100 | 8.75 | 9.01 | — |
| 18 ธ.ค. 68 | 1.75 | 1.71 | -0.03 | -1.72% | 1.75 | 1.71 | 7,400 | 8.70 | 9.06 | — |
| 17 ธ.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.71 | 4,400 | 8.85 | 8.91 | — |
| 16 ธ.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.70 | 131,300 | 8.85 | 8.91 | — |
| 15 ธ.ค. 68 | 1.73 | 1.74 | +0.01 | +0.58% | 1.74 | 1.73 | 4,500 | 8.85 | 8.91 | — |
| 12 ธ.ค. 68 | 1.67 | 1.73 | 0.00 | 0.00% | 1.74 | 1.67 | 16,300 | 8.80 | 8.96 | — |
| 11 ธ.ค. 68 | 1.73 | 1.73 | -0.01 | -0.57% | 1.74 | 1.73 | 7,200 | 8.80 | 8.96 | — |
| 09 ธ.ค. 68 | 1.74 | 1.74 | +0.01 | +0.58% | 1.74 | 1.73 | 3,900 | 8.85 | 8.91 | — |
| 08 ธ.ค. 68 | 1.73 | 1.73 | +0.03 | +1.76% | 1.73 | 1.73 | 400 | 8.80 | 8.96 | — |
| 04 ธ.ค. 68 | 1.75 | 1.70 | -0.02 | -1.16% | 1.75 | 1.70 | 3,500 | 8.65 | 9.12 | — |
| 03 ธ.ค. 68 | 1.73 | 1.72 | 0.00 | 0.00% | 1.73 | 1.72 | 400 | 8.75 | 9.01 | — |
| 02 ธ.ค. 68 | 1.69 | 1.72 | +0.02 | +1.18% | 1.74 | 1.69 | 6,700 | 8.75 | 9.01 | — |
| 01 ธ.ค. 68 | 1.70 | 1.70 | -0.02 | -1.16% | 1.76 | 1.69 | 14,100 | 8.65 | 9.12 | — |
| 28 พ.ย. 68 | 1.72 | 1.72 | 0.00 | 0.00% | 1.72 | 1.68 | 12,400 | 8.75 | 9.01 | — |
| 27 พ.ย. 68 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.71 | 6,000 | 8.75 | 9.01 | — |
| 26 พ.ย. 68 | 1.73 | 1.72 | -0.01 | -0.58% | 1.73 | 1.71 | 4,300 | 8.75 | 9.01 | — |
| 25 พ.ย. 68 | 1.73 | 1.73 | -0.02 | -1.14% | 1.73 | 1.72 | 6,900 | 8.80 | 8.96 | — |
| 24 พ.ย. 68 | 1.72 | 1.75 | +0.04 | +2.34% | 1.75 | 1.72 | 200 | 8.90 | 8.86 | — |