บริษัท การบินไทย จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
5.15
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.00
/
สูงสุด
7.60
5.00
7.60
ราคาปัจจุบัน 5.15 ·
อยู่ที่ 6% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น THAI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 5.15 | 5.15 | -0.15 | -2.83% | 5.20 | 5.05 | 101,646,300 | 7.08 | 4.08 | — |
| 05 พ.ย. 69 | 5.25 | 5.30 | +0.15 | +2.91% | 5.45 | 5.25 | 118,660,200 | 7.29 | 3.96 | — |
| 04 พ.ย. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.00 | 82,243,900 | 7.08 | 4.08 | — |
| 03 พ.ย. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.05 | 72,512,200 | 7.08 | 4.08 | — |
| 02 พ.ย. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.05 | 47,789,900 | 7.08 | 4.08 | — |
| 30 ต.ค. 69 | 5.10 | 5.10 | -0.05 | -0.97% | 5.20 | 5.05 | 55,624,900 | 7.02 | 4.12 | — |
| 29 ต.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.05 | 60,800,700 | 7.08 | 4.08 | — |
| 28 ต.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.10 | 110,390,700 | 7.15 | 4.04 | — |
| 27 ต.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.45 | 5.25 | 57,622,100 | 7.29 | 3.96 | — |
| 26 ต.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 69,049,900 | 7.36 | 3.93 | — |
| 22 ต.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.50 | 5.30 | 52,594,700 | 7.36 | 3.93 | — |
| 21 ต.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 36,425,800 | 7.36 | 3.93 | — |
| 20 ต.ค. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.55 | 5.35 | 74,065,800 | 7.36 | 3.93 | — |
| 19 ต.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.65 | 5.50 | 38,237,300 | 7.57 | 3.82 | — |
| 15 ต.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.55 | 37,969,500 | 7.70 | 3.75 | — |
| 14 ต.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 21,139,600 | 7.77 | 3.72 | — |
| 12 ต.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 49,813,400 | 7.84 | 3.68 | — |
| 09 ต.ค. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 22,026,900 | 7.77 | 3.72 | — |
| 08 ต.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.70 | 5.55 | 76,646,800 | 7.63 | 3.78 | — |
| 07 ต.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.60 | 43,129,900 | 7.70 | 3.75 | — |
| 06 ต.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 30,175,600 | 7.77 | 3.72 | — |
| 05 ต.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.80 | 5.60 | 80,345,000 | 7.77 | 3.72 | — |
| 02 ต.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.80 | 5.60 | 123,757,800 | 7.84 | 3.68 | — |
| 01 ต.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 117,276,000 | 7.77 | 3.72 | — |
| 30 ก.ย. 69 | 5.90 | 5.70 | -0.35 | -5.79% | 5.90 | 5.70 | 179,153,900 | 7.84 | 3.68 | — |
| 29 ก.ย. 69 | 6.10 | 6.05 | -0.10 | -1.63% | 6.15 | 5.95 | 147,458,900 | 8.32 | 3.47 | — |
| 28 ก.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.20 | 6.05 | 64,669,700 | 8.46 | 3.41 | — |
| 25 ก.ย. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 66,719,800 | 8.46 | 3.41 | — |
| 24 ก.ย. 69 | 6.20 | 6.20 | -0.10 | -1.59% | 6.25 | 6.10 | 115,213,400 | 8.53 | 3.39 | — |
| 23 ก.ย. 69 | 6.05 | 6.30 | +0.25 | +4.13% | 6.30 | 6.05 | 214,919,000 | 8.67 | 3.33 | — |
| 22 ก.ย. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 95,037,000 | 8.32 | 3.47 | — |
| 21 ก.ย. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 92,070,500 | 8.25 | 3.50 | — |
| 18 ก.ย. 69 | 5.95 | 6.05 | +0.15 | +2.54% | 6.05 | 5.80 | 474,517,900 | 8.32 | 3.47 | — |
| 17 ก.ย. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 109,018,400 | 8.12 | 3.56 | — |
| 16 ก.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.00 | 5.80 | 142,787,000 | 8.12 | 3.56 | — |
| 15 ก.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.95 | 5.80 | 74,833,500 | 8.05 | 3.59 | — |
| 14 ก.ย. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 5.90 | 5.75 | 62,343,100 | 7.98 | 3.62 | — |
| 11 ก.ย. 69 | 5.80 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 79,790,700 | 8.05 | 3.59 | — |
| 10 ก.ย. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 6.00 | 5.80 | 119,927,500 | 8.05 | 3.59 | — |
| 09 ก.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.85 | 5.70 | 85,272,100 | 7.91 | 3.65 | — |
| 08 ก.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.80 | 5.65 | 58,022,100 | 7.84 | 3.68 | — |
| 07 ก.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 40,670,200 | 7.84 | 3.68 | — |
| 04 ก.ย. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.70 | 58,562,500 | 7.84 | 3.68 | — |
| 03 ก.ย. 69 | 5.75 | 5.70 | +0.05 | +0.88% | 5.80 | 5.65 | 37,599,400 | 7.84 | 3.68 | — |
| 02 ก.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 56,235,000 | 7.77 | 3.72 | — |
| 01 ก.ย. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.85 | 5.65 | 103,748,100 | 7.84 | 3.68 | — |
| 31 ส.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 50,175,200 | 8.05 | 3.59 | — |
| 28 ส.ค. 69 | 5.90 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 34,778,800 | 8.05 | 3.59 | — |
| 27 ส.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.85 | 105,206,300 | 8.18 | 3.53 | — |
| 26 ส.ค. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 95,000,800 | 8.12 | 3.56 | — |
| 25 ส.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 34,173,100 | 8.12 | 3.56 | — |
| 24 ส.ค. 69 | 6.00 | 5.90 | -0.10 | -1.67% | 6.00 | 5.85 | 103,172,400 | 8.12 | 3.56 | — |
| 21 ส.ค. 69 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.80 | 132,855,000 | 8.25 | 3.50 | — |
| 20 ส.ค. 69 | 5.95 | 5.80 | -0.10 | -1.69% | 6.00 | 5.80 | 80,976,400 | 7.98 | 3.62 | — |
| 19 ส.ค. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 5.95 | 5.80 | 116,380,200 | 8.12 | 3.56 | — |
| 18 ส.ค. 69 | 6.00 | 5.80 | -0.20 | -3.33% | 6.05 | 5.75 | 167,524,300 | 7.98 | 3.62 | — |
| 17 ส.ค. 69 | 5.95 | 6.00 | +0.10 | +1.69% | 6.10 | 5.85 | 118,775,400 | 8.25 | 3.50 | — |
| 14 ส.ค. 69 | 6.00 | 5.90 | -0.10 | -1.67% | 6.00 | 5.85 | 135,867,300 | 8.12 | 3.56 | — |
| 13 ส.ค. 69 | 5.80 | 6.00 | +0.15 | +2.56% | 6.05 | 5.75 | 305,091,600 | 8.25 | 3.50 | — |
| 11 ส.ค. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.90 | 5.75 | 107,377,900 | 5.31 | 3.59 | — |
| 10 ส.ค. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.95 | 5.75 | 171,181,800 | 5.36 | 3.56 | — |
| 07 ส.ค. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.90 | 5.70 | 242,337,300 | 5.22 | 3.65 | — |
| 06 ส.ค. 69 | 5.50 | 5.70 | +0.15 | +2.70% | 5.70 | 5.45 | 221,745,700 | 5.18 | 3.68 | — |
| 05 ส.ค. 69 | 5.50 | 5.55 | +0.10 | +1.83% | 5.70 | 5.50 | 480,745,900 | 5.04 | 3.78 | — |
| 04 ส.ค. 69 | 5.80 | 5.45 | -0.20 | -3.54% | 5.85 | 5.30 | 1,001,604,100 | 4.95 | 3.85 | — |
| 03 ส.ค. 69 | 5.50 | 5.65 | +0.05 | +0.89% | 6.00 | 5.50 | 192,454,400 | 5.13 | 3.72 | — |
| 31 ก.ค. 69 | 5.75 | 5.60 | -0.15 | -2.61% | 5.80 | 5.60 | 66,966,900 | 5.08 | 3.75 | — |
| 30 ก.ค. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.90 | 5.65 | 81,002,100 | 5.22 | 3.65 | — |
| 27 ก.ค. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 19,901,600 | 5.36 | 3.56 | — |
| 24 ก.ค. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 11,867,200 | 5.40 | 3.53 | — |
| 23 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 30,942,600 | 5.45 | 3.50 | — |
| 22 ก.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 45,819,100 | 5.49 | 3.47 | — |
| 21 ก.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 44,862,800 | 5.49 | 3.47 | — |
| 20 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 47,114,100 | 5.45 | 3.50 | — |
| 17 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 28,468,200 | 5.45 | 3.50 | — |
| 16 ก.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 13,506,200 | 5.49 | 3.47 | — |
| 15 ก.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 30,981,400 | 5.49 | 3.47 | — |
| 14 ก.ค. 69 | 6.00 | 6.00 | -0.10 | -1.64% | 6.05 | 5.95 | 42,164,200 | 5.45 | 3.50 | — |
| 13 ก.ค. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 6.00 | 45,484,800 | 5.54 | 3.44 | — |
| 10 ก.ค. 69 | 6.00 | 6.15 | +0.15 | +2.50% | 6.20 | 5.95 | 81,574,200 | 5.58 | 3.41 | — |
| 09 ก.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 5.90 | 92,618,300 | 5.45 | 3.50 | — |
| 08 ก.ค. 69 | 6.25 | 5.95 | -0.30 | -4.80% | 6.25 | 5.90 | 190,876,100 | 5.40 | 3.53 | — |
| 07 ก.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.20 | 52,122,600 | 5.67 | 3.36 | — |
| 06 ก.ค. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 41,217,600 | 5.72 | 3.33 | — |
| 03 ก.ค. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.45 | 6.25 | 56,757,800 | 5.77 | 3.31 | — |
| 02 ก.ค. 69 | 6.45 | 6.30 | -0.10 | -1.56% | 6.50 | 6.25 | 92,875,600 | 5.72 | 3.33 | — |
| 01 ก.ค. 69 | 6.55 | 6.40 | -0.25 | -3.76% | 6.55 | 6.30 | 110,655,400 | 5.81 | 3.28 | — |
| 30 มิ.ย. 69 | 6.05 | 6.65 | +0.60 | +9.92% | 6.65 | 6.00 | 402,012,800 | 6.04 | 3.16 | — |
| 29 มิ.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.20 | 6.00 | 49,762,100 | 5.49 | 3.47 | — |
| 26 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 23,339,600 | 5.54 | 3.44 | — |
| 25 มิ.ย. 69 | 6.20 | 6.10 | -0.05 | -0.81% | 6.30 | 6.05 | 48,562,100 | 5.54 | 3.44 | — |
| 24 มิ.ย. 69 | 6.10 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 23,851,100 | 5.58 | 3.41 | — |
| 23 มิ.ย. 69 | 6.20 | 6.05 | -0.20 | -3.20% | 6.20 | 6.00 | 68,775,500 | 5.49 | 3.47 | — |
| 22 มิ.ย. 69 | 6.35 | 6.25 | -0.10 | -1.57% | 6.40 | 6.10 | 78,003,700 | 5.67 | 3.36 | — |
| 19 มิ.ย. 69 | 6.65 | 6.35 | -0.15 | -2.31% | 6.65 | 6.35 | 102,184,600 | 5.77 | 3.31 | — |
| 18 มิ.ย. 69 | 6.60 | 6.50 | 0.00 | 0.00% | 6.75 | 6.30 | 1,757,730,300 | 5.90 | 3.23 | — |
| 17 มิ.ย. 69 | 6.75 | 6.50 | -0.40 | -5.80% | 6.80 | 6.45 | 195,004,200 | 5.90 | 3.23 | — |
| 16 มิ.ย. 69 | 7.15 | 6.90 | -0.25 | -3.50% | 7.15 | 6.75 | 78,910,000 | 6.27 | 3.04 | — |
| 15 มิ.ย. 69 | 7.10 | 7.15 | +0.25 | +3.62% | 7.20 | 6.90 | 162,720,000 | 6.49 | 2.94 | — |
| 12 มิ.ย. 69 | 6.90 | 6.90 | +0.15 | +2.22% | 6.95 | 6.80 | 68,380,000 | 6.27 | 3.04 | — |
| 11 มิ.ย. 69 | 6.70 | 6.75 | -0.05 | -0.74% | 6.80 | 6.70 | 18,300,000 | 6.13 | 3.11 | — |
| 10 มิ.ย. 69 | 6.70 | 6.80 | +0.05 | +0.74% | 6.80 | 6.70 | 18,510,000 | 6.17 | 3.09 | — |
| 09 มิ.ย. 69 | 6.70 | 6.75 | +0.15 | +2.27% | 6.80 | 6.60 | 44,850,000 | 6.13 | 3.11 | — |
| 08 มิ.ย. 69 | 6.90 | 6.60 | -0.50 | -7.04% | 7.00 | 6.50 | 156,560,000 | 5.99 | 3.18 | — |
| 05 มิ.ย. 69 | 6.85 | 7.10 | +0.25 | +3.65% | 7.20 | 6.80 | 164,510,000 | 6.45 | 2.96 | — |
| 04 มิ.ย. 69 | 6.70 | 6.85 | +0.05 | +0.74% | 6.90 | 6.65 | 62,250,000 | 6.22 | 3.07 | — |
| 02 มิ.ย. 69 | 6.65 | 6.80 | +0.10 | +1.49% | 6.80 | 6.50 | 57,670,000 | 6.17 | 3.09 | — |
| 29 พ.ค. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.95 | 6.60 | 136,720,000 | 6.08 | 3.13 | — |
| 28 พ.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.75 | 6.60 | 63,830,000 | 6.13 | 3.11 | — |
| 27 พ.ค. 69 | 6.60 | 6.75 | +0.15 | +2.27% | 6.75 | 6.50 | 88,980,000 | 6.13 | 3.11 | — |
| 26 พ.ค. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.70 | 6.45 | 83,660,000 | 5.99 | 3.18 | — |
| 25 พ.ค. 69 | 6.15 | 6.60 | +0.50 | +8.20% | 6.80 | 6.10 | 252,140,000 | 5.99 | 3.18 | — |
| 22 พ.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.00 | 40,240,000 | 5.54 | 3.44 | — |
| 21 พ.ค. 69 | 6.00 | 6.10 | +0.15 | +2.52% | 6.10 | 5.95 | 43,960,000 | 5.54 | 3.44 | — |
| 20 พ.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.85 | 15,300,000 | 5.40 | 3.53 | — |
| 19 พ.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 9,120,000 | 5.45 | 3.50 | — |
| 18 พ.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 12,840,000 | 5.40 | 3.53 | — |
| 15 พ.ค. 69 | 6.10 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 28,290,000 | 5.40 | 3.53 | — |
| 14 พ.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.10 | 6.00 | 19,827,400 | 5.49 | 3.47 | — |
| 13 พ.ค. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 9,855,000 | 5.45 | 3.53 | — |
| 12 พ.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 12,456,100 | 5.49 | 3.50 | — |
| 11 พ.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.85 | 30,997,000 | 5.49 | 3.50 | — |
| 08 พ.ค. 69 | 6.00 | 5.95 | -0.15 | -2.46% | 6.05 | 5.95 | 21,575,200 | 5.45 | 3.53 | — |
| 07 พ.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.20 | 6.00 | 59,932,900 | 5.59 | 3.44 | — |
| 06 พ.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.05 | 5.95 | 34,680,800 | 5.54 | 3.47 | — |
| 05 พ.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 10,064,900 | 5.45 | 3.53 | — |
| 30 เม.ย. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 13,067,800 | 5.49 | 3.50 | — |
| 29 เม.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 22,912,800 | 5.45 | 3.53 | — |
| 28 เม.ย. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 25,131,900 | 5.45 | 3.53 | — |
| 27 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 6.00 | 17,439,400 | 5.54 | 3.47 | — |
| 24 เม.ย. 69 | 6.00 | 6.05 | -0.10 | -1.63% | 6.10 | 5.95 | 19,143,800 | 5.54 | 3.47 | — |
| 23 เม.ย. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 29,517,000 | 5.63 | 3.41 | — |
| 22 เม.ย. 69 | 6.35 | 6.20 | -0.20 | -3.13% | 6.40 | 6.20 | 34,691,100 | 5.68 | 3.39 | — |
| 21 เม.ย. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.45 | 6.25 | 49,076,800 | 5.86 | 3.28 | — |
| 20 เม.ย. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 30,625,400 | 5.77 | 3.33 | — |
| 17 เม.ย. 69 | 6.20 | 6.35 | +0.15 | +2.42% | 6.40 | 6.10 | 69,832,100 | 5.81 | 3.31 | — |
| 10 เม.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 8,914,200 | 5.68 | 3.39 | — |
| 09 เม.ย. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 6.10 | 16,573,200 | 5.63 | 3.41 | — |
| 08 เม.ย. 69 | 6.30 | 6.25 | +0.20 | +3.31% | 6.35 | 6.20 | 48,173,100 | 5.72 | 3.36 | — |
| 07 เม.ย. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 31,990,800 | 5.54 | 3.47 | — |
| 03 เม.ย. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 26,616,700 | 5.54 | 3.47 | — |
| 02 เม.ย. 69 | 6.30 | 6.20 | -0.20 | -3.13% | 6.35 | 6.15 | 37,174,800 | 5.68 | 3.39 | — |
| 01 เม.ย. 69 | 6.25 | 6.40 | +0.30 | +4.92% | 6.50 | 6.20 | 102,180,400 | 5.86 | 3.28 | — |
| 31 มี.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.15 | 6.00 | 27,340,300 | 5.59 | 3.44 | — |
| 30 มี.ค. 69 | 6.05 | 6.05 | -0.10 | -1.63% | 6.10 | 6.00 | 20,758,000 | 5.54 | 3.47 | — |
| 27 มี.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 22,444,100 | 5.63 | 3.41 | — |
| 26 มี.ค. 69 | 6.25 | 6.10 | -0.25 | -3.94% | 6.25 | 6.10 | 20,508,000 | 5.59 | 3.44 | — |
| 25 มี.ค. 69 | 6.25 | 6.35 | +0.20 | +3.25% | 6.40 | 6.20 | 42,612,300 | 5.81 | 3.31 | — |
| 24 มี.ค. 69 | 6.20 | 6.15 | +0.10 | +1.65% | 6.25 | 6.10 | 30,139,100 | 5.63 | 3.41 | — |
| 23 มี.ค. 69 | 6.15 | 6.05 | -0.30 | -4.72% | 6.25 | 6.05 | 31,760,300 | 5.54 | 3.47 | — |
| 20 มี.ค. 69 | 6.10 | 6.35 | +0.35 | +5.83% | 6.55 | 6.10 | 107,453,200 | 5.81 | 3.31 | — |
| 19 มี.ค. 69 | 6.05 | 6.00 | -0.10 | -1.64% | 6.15 | 6.00 | 13,753,300 | 5.49 | 3.50 | — |
| 18 มี.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 10,519,300 | 5.59 | 3.44 | — |
| 17 มี.ค. 69 | 6.15 | 6.10 | +0.05 | +0.83% | 6.25 | 6.10 | 16,943,700 | 5.59 | 3.44 | — |
| 16 มี.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 14,281,600 | 5.68 | 3.39 | — |
| 13 มี.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.10 | 17,283,500 | 5.68 | 3.39 | — |
| 12 มี.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.10 | 19,437,100 | 5.72 | 3.36 | — |
| 11 มี.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.35 | 6.20 | 21,950,800 | 5.68 | 3.39 | — |
| 10 มี.ค. 69 | 6.40 | 6.25 | +0.05 | +0.81% | 6.45 | 6.15 | 32,697,800 | 5.72 | 3.36 | — |
| 09 มี.ค. 69 | 5.90 | 6.20 | 0.00 | 0.00% | 6.25 | 5.85 | 54,368,400 | 5.68 | 3.39 | — |
| 06 มี.ค. 69 | 6.05 | 6.20 | +0.05 | +0.81% | 6.35 | 6.00 | 43,659,500 | 5.68 | 3.39 | — |
| 05 มี.ค. 69 | 6.05 | 6.15 | +0.35 | +6.03% | 6.20 | 5.95 | 63,404,400 | 5.63 | 3.41 | — |
| 04 มี.ค. 69 | 6.10 | 5.80 | -0.65 | -10.08% | 6.10 | 5.65 | 79,745,200 | 5.31 | 3.62 | — |
| 02 มี.ค. 69 | 6.40 | 6.45 | -0.40 | -5.84% | 6.55 | 6.15 | 132,734,300 | 5.91 | 3.26 | — |
| 27 ก.พ. 69 | 6.95 | 6.85 | 0.00 | 0.00% | 7.00 | 6.80 | 64,297,600 | 6.27 | 3.07 | — |
| 26 ก.พ. 69 | 7.05 | 6.85 | +0.20 | +3.01% | 7.10 | 6.85 | 85,603,000 | 6.27 | 3.07 | — |
| 25 ก.พ. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 30,934,900 | — | — | — |
| 24 ก.พ. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.75 | 6.55 | 30,740,100 | — | — | — |
| 23 ก.พ. 69 | 6.95 | 6.60 | -0.35 | -5.04% | 7.00 | 6.55 | 104,968,300 | — | — | — |
| 20 ก.พ. 69 | 7.10 | 6.95 | -0.20 | -2.80% | 7.15 | 6.90 | 62,639,200 | — | — | — |
| 19 ก.พ. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 61,973,800 | — | — | — |
| 18 ก.พ. 69 | 6.85 | 7.15 | +0.35 | +5.15% | 7.30 | 6.80 | 200,604,700 | — | — | — |
| 17 ก.พ. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.85 | 6.70 | 43,376,400 | — | — | — |
| 16 ก.พ. 69 | 6.90 | 6.75 | -0.10 | -1.46% | 6.90 | 6.70 | 31,649,900 | — | — | — |
| 13 ก.พ. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.95 | 6.80 | 41,691,000 | — | — | — |
| 12 ก.พ. 69 | 6.70 | 6.95 | +0.25 | +3.73% | 6.95 | 6.70 | 90,127,000 | — | — | — |
| 11 ก.พ. 69 | 6.85 | 6.70 | -0.15 | -2.19% | 6.90 | 6.70 | 90,277,300 | — | — | — |
| 10 ก.พ. 69 | 7.00 | 6.85 | -0.10 | -1.44% | 7.00 | 6.85 | 83,937,100 | — | — | — |
| 09 ก.พ. 69 | 6.75 | 6.95 | +0.35 | +5.30% | 7.00 | 6.70 | 174,635,100 | — | — | — |
| 06 ก.พ. 69 | 6.70 | 6.60 | 0.00 | 0.00% | 6.80 | 6.45 | 115,280,500 | — | — | — |
| 05 ก.พ. 69 | 6.10 | 6.60 | +0.60 | +10.00% | 6.80 | 6.05 | 352,963,800 | — | — | — |
| 04 ก.พ. 69 | 5.25 | 6.00 | -1.00 | -14.29% | 6.35 | 5.25 | 611,343,500 | — | — | — |
| 03 ก.พ. 69 | 7.30 | 7.00 | -0.30 | -4.11% | 7.30 | 7.00 | 40,903,500 | — | — | — |
| 02 ก.พ. 69 | 7.40 | 7.30 | -0.15 | -2.01% | 7.60 | 7.20 | 38,221,600 | — | — | — |
| 30 ม.ค. 69 | 7.00 | 7.45 | +0.45 | +6.43% | 7.45 | 7.00 | 54,963,100 | — | — | — |
| 29 ม.ค. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.10 | 6.95 | 11,418,400 | — | — | — |
| 28 ม.ค. 69 | 7.10 | 6.95 | -0.15 | -2.11% | 7.15 | 6.95 | 8,956,600 | — | — | — |
| 27 ม.ค. 69 | 6.90 | 7.10 | +0.25 | +3.65% | 7.10 | 6.90 | 16,980,500 | — | — | — |
| 26 ม.ค. 69 | 6.90 | 6.85 | -0.15 | -2.14% | 7.05 | 6.85 | 11,921,600 | — | — | — |
| 23 ม.ค. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.15 | 7.00 | 12,761,700 | — | — | — |
| 22 ม.ค. 69 | 7.35 | 7.00 | -0.30 | -4.11% | 7.35 | 7.00 | 15,829,300 | — | — | — |
| 21 ม.ค. 69 | 7.25 | 7.30 | -0.05 | -0.68% | 7.40 | 7.20 | 19,619,200 | — | — | — |
| 20 ม.ค. 69 | 7.35 | 7.35 | +0.15 | +2.08% | 7.55 | 7.25 | 41,790,100 | — | — | — |
| 19 ม.ค. 69 | 6.90 | 7.20 | +0.30 | +4.35% | 7.30 | 6.80 | 35,191,000 | — | — | — |
| 16 ม.ค. 69 | 6.85 | 6.90 | 0.00 | 0.00% | 6.95 | 6.80 | 7,808,500 | — | — | — |
| 15 ม.ค. 69 | 6.75 | 6.90 | +0.15 | +2.22% | 6.95 | 6.70 | 10,605,900 | — | — | — |
| 14 ม.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.85 | 6.70 | 9,411,600 | — | — | — |
| 13 ม.ค. 69 | 6.90 | 6.75 | -0.05 | -0.74% | 7.00 | 6.65 | 17,011,400 | — | — | — |