บริษัท เงินติดล้อ จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
16.60
0.30 (1.78%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.80
/
สูงสุด
21.00
13.80
21.00
ราคาปัจจุบัน 16.60 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TIDLOR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 16.80 | 16.60 | -0.30 | -1.78% | 16.90 | 16.60 | 10,149,100 | 8.54 | 2.06 | — |
| 21 ต.ค. 69 | 16.80 | 16.90 | +0.20 | +1.20% | 17.00 | 16.60 | 14,339,800 | 8.69 | 2.03 | — |
| 20 ต.ค. 69 | 16.90 | 16.70 | -0.10 | -0.60% | 16.90 | 16.70 | 5,106,800 | 8.59 | 2.05 | — |
| 19 ต.ค. 69 | 16.70 | 16.80 | -0.10 | -0.59% | 17.30 | 16.60 | 29,612,400 | 8.64 | 2.04 | — |
| 15 ต.ค. 69 | 16.70 | 16.90 | 0.00 | 0.00% | 17.00 | 16.60 | 12,095,700 | 8.69 | 2.03 | — |
| 14 ต.ค. 69 | 16.70 | 16.90 | +0.20 | +1.20% | 17.00 | 16.60 | 11,293,200 | 8.69 | 2.03 | — |
| 12 ต.ค. 69 | 16.60 | 16.70 | +0.20 | +1.21% | 16.90 | 16.40 | 20,748,000 | 8.59 | 2.05 | — |
| 09 ต.ค. 69 | 16.50 | 16.50 | +0.10 | +0.61% | 16.50 | 16.20 | 13,659,800 | 8.49 | 2.08 | — |
| 08 ต.ค. 69 | 16.50 | 16.40 | -0.30 | -1.80% | 16.60 | 16.30 | 17,943,500 | 8.43 | 2.09 | — |
| 07 ต.ค. 69 | 16.40 | 16.70 | +0.20 | +1.21% | 16.80 | 16.30 | 14,172,400 | 8.59 | 2.05 | — |
| 06 ต.ค. 69 | 16.80 | 16.50 | -0.20 | -1.20% | 16.80 | 16.30 | 19,640,300 | 8.49 | 2.08 | — |
| 05 ต.ค. 69 | 16.60 | 16.70 | +0.20 | +1.21% | 16.80 | 16.40 | 14,178,400 | 8.60 | 2.05 | — |
| 02 ต.ค. 69 | 16.60 | 16.50 | -0.20 | -1.20% | 16.60 | 16.40 | 10,950,900 | 8.50 | 2.07 | — |
| 01 ต.ค. 69 | 16.70 | 16.70 | 0.00 | 0.00% | 16.80 | 16.40 | 8,989,800 | 8.60 | 2.05 | — |
| 30 ก.ย. 69 | 17.00 | 16.70 | -0.20 | -1.18% | 17.10 | 16.40 | 25,137,100 | 8.60 | 2.05 | — |
| 29 ก.ย. 69 | 17.10 | 16.90 | -0.20 | -1.17% | 17.10 | 16.80 | 13,758,300 | 8.70 | 2.03 | — |
| 28 ก.ย. 69 | 16.80 | 17.10 | -0.20 | -1.16% | 17.10 | 16.70 | 18,384,200 | 8.81 | 2.00 | — |
| 25 ก.ย. 69 | 17.30 | 17.30 | +0.10 | +0.58% | 17.30 | 17.00 | 15,733,500 | 8.91 | 1.98 | — |
| 24 ก.ย. 69 | 17.60 | 17.20 | -0.50 | -2.82% | 17.60 | 17.10 | 29,353,400 | 8.86 | 1.99 | — |
| 23 ก.ย. 69 | 17.90 | 17.70 | -0.20 | -1.12% | 18.00 | 17.70 | 18,028,800 | 9.12 | 1.93 | — |
| 22 ก.ย. 69 | 18.00 | 17.90 | 0.00 | 0.00% | 18.20 | 17.90 | 11,653,100 | 9.22 | 1.91 | — |
| 21 ก.ย. 69 | 17.90 | 17.90 | +0.10 | +0.56% | 18.10 | 17.80 | 15,657,600 | 9.22 | 1.91 | — |
| 18 ก.ย. 69 | 18.00 | 17.80 | -0.20 | -1.11% | 18.10 | 17.80 | 16,622,000 | 9.17 | 1.92 | — |
| 17 ก.ย. 69 | 18.00 | 18.00 | +0.10 | +0.56% | 18.20 | 17.90 | 8,982,600 | 9.27 | 1.90 | — |
| 16 ก.ย. 69 | 18.20 | 17.90 | -0.20 | -1.10% | 18.20 | 17.80 | 7,836,600 | 9.22 | 1.91 | — |
| 15 ก.ย. 69 | 17.90 | 18.10 | +0.30 | +1.69% | 18.30 | 17.80 | 18,707,100 | 9.32 | 1.89 | — |
| 14 ก.ย. 69 | 17.80 | 17.80 | 0.00 | 0.00% | 17.90 | 17.60 | 8,443,200 | 9.17 | 1.92 | — |
| 11 ก.ย. 69 | 18.00 | 17.80 | -0.30 | -1.66% | 18.10 | 17.60 | 26,608,000 | 9.17 | 1.92 | — |
| 10 ก.ย. 69 | 18.10 | 18.10 | -0.10 | -0.55% | 18.30 | 18.00 | 11,343,200 | 9.32 | 1.89 | — |
| 09 ก.ย. 69 | 18.70 | 18.20 | -0.50 | -2.67% | 18.70 | 18.00 | 46,312,500 | 9.37 | 1.88 | — |
| 08 ก.ย. 69 | 18.80 | 18.70 | -0.10 | -0.53% | 18.90 | 18.60 | 11,305,800 | 9.63 | 1.83 | — |
| 07 ก.ย. 69 | 19.00 | 18.80 | -0.20 | -1.05% | 19.00 | 18.60 | 10,517,300 | 9.68 | 1.82 | — |
| 04 ก.ย. 69 | 19.00 | 19.00 | +0.10 | +0.53% | 19.20 | 18.90 | 13,438,800 | 9.79 | 1.80 | — |
| 03 ก.ย. 69 | 19.10 | 18.90 | 0.00 | 0.00% | 19.20 | 18.90 | 6,481,900 | 9.73 | 1.81 | — |
| 02 ก.ย. 69 | 18.80 | 18.90 | -0.10 | -0.53% | 19.10 | 18.70 | 16,369,000 | 9.73 | 1.81 | — |
| 01 ก.ย. 69 | 19.40 | 19.00 | -0.40 | -2.06% | 19.40 | 19.00 | 11,453,400 | 9.79 | 1.80 | — |
| 31 ส.ค. 69 | 19.60 | 19.40 | -0.40 | -2.02% | 19.70 | 19.20 | 13,974,000 | 9.99 | 1.76 | — |
| 28 ส.ค. 69 | 19.70 | 19.80 | 0.00 | 0.00% | 19.90 | 19.70 | 9,444,100 | 10.20 | 1.73 | — |
| 27 ส.ค. 69 | 20.20 | 19.80 | -0.40 | -1.98% | 20.40 | 19.70 | 11,962,500 | 10.20 | 1.73 | — |
| 26 ส.ค. 69 | 19.70 | 20.20 | +0.50 | +2.54% | 20.40 | 19.60 | 29,656,800 | 10.40 | 1.69 | — |
| 25 ส.ค. 69 | 19.30 | 19.70 | +0.40 | +2.07% | 19.80 | 19.30 | 19,721,900 | 10.15 | 1.74 | — |
| 24 ส.ค. 69 | 19.70 | 19.30 | -0.50 | -2.53% | 19.70 | 19.10 | 24,092,200 | 9.94 | 1.77 | — |
| 21 ส.ค. 69 | 19.90 | 19.80 | -0.20 | -1.00% | 20.00 | 19.50 | 16,932,200 | 10.20 | 1.73 | — |
| 20 ส.ค. 69 | 19.50 | 20.00 | +0.80 | +4.17% | 20.20 | 19.40 | 54,251,900 | 10.30 | 1.71 | — |
| 19 ส.ค. 69 | 19.40 | 19.20 | -0.20 | -1.03% | 19.40 | 19.00 | 9,689,800 | 9.89 | 1.78 | — |
| 18 ส.ค. 69 | 19.50 | 19.40 | 0.00 | 0.00% | 19.80 | 19.30 | 16,734,800 | 9.99 | 1.76 | — |
| 17 ส.ค. 69 | 19.00 | 19.40 | +0.50 | +2.65% | 19.60 | 19.00 | 20,517,900 | 9.99 | 1.76 | — |
| 14 ส.ค. 69 | 19.50 | 18.90 | -0.40 | -2.07% | 19.50 | 18.70 | 14,150,900 | 9.73 | 1.81 | — |
| 13 ส.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.40 | 19.10 | 5,187,700 | 8.46 | 1.77 | — |
| 11 ส.ค. 69 | 19.40 | 19.30 | -0.20 | -1.03% | 19.50 | 19.20 | 7,441,400 | 8.46 | 1.77 | — |
| 10 ส.ค. 69 | 19.70 | 19.50 | -0.20 | -1.02% | 19.70 | 19.40 | 6,987,900 | 8.55 | 1.76 | — |
| 07 ส.ค. 69 | 19.50 | 19.70 | +0.30 | +1.55% | 19.80 | 19.30 | 12,366,100 | 8.64 | 1.74 | — |
| 06 ส.ค. 69 | 19.40 | 19.40 | 0.00 | 0.00% | 19.70 | 19.40 | 10,422,800 | 8.51 | 1.76 | — |
| 05 ส.ค. 69 | 19.50 | 19.40 | 0.00 | 0.00% | 19.80 | 19.40 | 24,913,000 | 8.51 | 1.76 | — |
| 04 ส.ค. 69 | 19.10 | 19.40 | +0.30 | +1.57% | 19.50 | 19.00 | 16,783,300 | 8.51 | 1.76 | — |
| 03 ส.ค. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.20 | 18.90 | 8,631,300 | 8.38 | 1.79 | — |
| 31 ก.ค. 69 | 19.20 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 12,122,800 | 8.33 | 1.80 | — |
| 30 ก.ค. 69 | 19.00 | 19.10 | 0.00 | 0.00% | 19.10 | 18.50 | 23,700,200 | 8.38 | 1.79 | — |
| 27 ก.ค. 69 | 19.20 | 19.10 | 0.00 | 0.00% | 19.40 | 19.10 | 27,074,800 | 8.38 | 1.79 | — |
| 24 ก.ค. 69 | 18.70 | 19.10 | +0.10 | +0.53% | 19.10 | 18.50 | 19,142,100 | 8.38 | 1.79 | — |
| 23 ก.ค. 69 | 19.40 | 19.00 | -0.40 | -2.06% | 19.40 | 18.90 | 15,168,000 | 8.33 | 1.80 | — |
| 22 ก.ค. 69 | 19.70 | 19.40 | -0.40 | -2.02% | 19.80 | 19.30 | 12,086,500 | 8.51 | 1.76 | — |
| 21 ก.ค. 69 | 20.10 | 19.80 | -0.20 | -1.00% | 20.20 | 19.60 | 24,576,900 | 8.68 | 1.73 | — |
| 20 ก.ค. 69 | 19.50 | 20.00 | +0.50 | +2.56% | 20.10 | 19.30 | 35,293,300 | 8.77 | 1.71 | — |
| 17 ก.ค. 69 | 19.20 | 19.50 | +0.30 | +1.56% | 19.90 | 19.10 | 37,196,900 | 8.55 | 1.76 | — |
| 16 ก.ค. 69 | 19.10 | 19.20 | +0.20 | +1.05% | 19.40 | 19.00 | 16,032,900 | 8.42 | 1.78 | — |
| 15 ก.ค. 69 | 19.20 | 19.00 | 0.00 | 0.00% | 19.20 | 19.00 | 12,744,600 | 8.33 | 1.80 | — |
| 14 ก.ค. 69 | 19.00 | 19.00 | -0.30 | -1.55% | 19.10 | 18.80 | 17,960,600 | 8.33 | 1.80 | — |
| 13 ก.ค. 69 | 19.00 | 19.30 | +0.10 | +0.52% | 19.40 | 19.00 | 21,594,200 | 8.46 | 1.77 | — |
| 10 ก.ค. 69 | 19.30 | 19.20 | +0.10 | +0.52% | 19.50 | 19.00 | 18,138,100 | 8.42 | 1.78 | — |
| 09 ก.ค. 69 | 18.90 | 19.10 | +0.40 | +2.14% | 19.30 | 18.80 | 22,514,300 | 8.38 | 1.79 | — |
| 08 ก.ค. 69 | 19.50 | 18.70 | -0.90 | -4.59% | 19.60 | 18.60 | 32,004,400 | 8.20 | 1.83 | — |
| 07 ก.ค. 69 | 19.50 | 19.60 | +0.10 | +0.51% | 19.80 | 19.40 | 28,539,900 | 8.60 | 1.75 | — |
| 06 ก.ค. 69 | 19.40 | 19.50 | +0.20 | +1.04% | 19.70 | 19.20 | 21,851,800 | 8.55 | 1.76 | — |
| 03 ก.ค. 69 | 19.20 | 19.30 | +0.10 | +0.52% | 19.40 | 19.10 | 15,055,200 | 8.46 | 1.77 | — |
| 02 ก.ค. 69 | 19.30 | 19.20 | +0.10 | +0.52% | 19.30 | 18.90 | 25,788,900 | 8.42 | 1.78 | — |
| 01 ก.ค. 69 | 19.10 | 19.10 | 0.00 | 0.00% | 19.40 | 19.00 | 16,737,700 | 8.38 | 1.79 | — |
| 30 มิ.ย. 69 | 19.20 | 19.10 | 0.00 | 0.00% | 19.30 | 18.90 | 19,042,200 | 8.38 | 1.79 | — |
| 29 มิ.ย. 69 | 19.40 | 19.10 | -0.20 | -1.04% | 19.50 | 19.00 | 16,772,300 | 8.38 | 1.79 | — |
| 26 มิ.ย. 69 | 19.30 | 19.30 | -0.10 | -0.52% | 19.50 | 19.10 | 18,315,800 | 8.46 | 1.77 | — |
| 25 มิ.ย. 69 | 19.20 | 19.40 | +0.40 | +2.11% | 19.60 | 19.10 | 33,557,400 | 8.51 | 1.76 | — |
| 24 มิ.ย. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.30 | 18.90 | 25,176,600 | 8.34 | 1.80 | — |
| 23 มิ.ย. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.60 | 19,624,600 | 8.31 | 1.81 | — |
| 22 มิ.ย. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.10 | 18.70 | 25,024,900 | 8.35 | 1.80 | — |
| 19 มิ.ย. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.10 | 18.60 | 18,908,600 | 8.27 | 1.81 | — |
| 18 มิ.ย. 69 | 19.00 | 18.80 | -0.40 | -2.08% | 19.10 | 18.40 | 28,353,500 | 8.28 | 1.81 | — |
| 17 มิ.ย. 69 | 18.00 | 19.20 | +1.20 | +6.67% | 19.20 | 18.00 | 72,581,800 | 8.46 | 1.77 | — |
| 16 มิ.ย. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.30 | 17.80 | 26,620,000 | 7.94 | 1.89 | — |
| 15 มิ.ย. 69 | 17.80 | 18.00 | +0.70 | +4.05% | 18.10 | 17.60 | 53,550,000 | 7.94 | 1.89 | — |
| 12 มิ.ย. 69 | 16.80 | 17.30 | +0.80 | +4.85% | 17.40 | 16.60 | 29,230,000 | 7.64 | 1.97 | — |
| 11 มิ.ย. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.70 | 16.40 | 12,940,000 | 7.28 | 2.06 | — |
| 10 มิ.ย. 69 | 16.70 | 16.60 | -0.20 | -1.19% | 16.80 | 16.30 | 22,460,000 | 7.33 | 2.05 | — |
| 09 มิ.ย. 69 | 17.50 | 16.80 | -0.60 | -3.45% | 17.60 | 16.60 | 38,140,000 | 7.42 | 2.02 | — |
| 08 มิ.ย. 69 | 17.60 | 17.40 | -0.50 | -2.79% | 17.70 | 17.30 | 16,350,000 | 7.68 | 1.95 | — |
| 05 มิ.ย. 69 | 17.60 | 17.90 | +0.40 | +2.29% | 18.10 | 17.50 | 33,250,000 | 7.90 | 1.90 | — |
| 04 มิ.ย. 69 | 17.80 | 17.50 | -0.30 | -1.69% | 17.80 | 17.30 | 25,200,000 | 7.73 | 1.94 | — |
| 02 มิ.ย. 69 | 17.60 | 17.80 | -0.50 | -2.73% | 17.80 | 17.50 | 22,730,000 | 7.86 | 1.91 | — |
| 29 พ.ค. 69 | 18.20 | 18.30 | +0.20 | +1.10% | 18.50 | 17.90 | 49,720,000 | 8.08 | 1.86 | — |
| 28 พ.ค. 69 | 18.30 | 18.10 | -0.10 | -0.55% | 18.30 | 18.10 | 17,650,000 | 7.99 | 1.88 | — |
| 27 พ.ค. 69 | 18.40 | 18.20 | -0.10 | -0.55% | 18.50 | 18.20 | 12,830,000 | 8.04 | 1.87 | — |
| 26 พ.ค. 69 | 18.50 | 18.30 | 0.00 | 0.00% | 18.60 | 18.20 | 27,980,000 | 8.08 | 1.86 | — |
| 25 พ.ค. 69 | 18.00 | 18.30 | +0.50 | +2.81% | 18.50 | 18.00 | 39,120,000 | 8.08 | 1.86 | — |
| 22 พ.ค. 69 | 18.10 | 17.80 | 0.00 | 0.00% | 18.30 | 17.70 | 50,230,000 | 7.86 | 1.91 | — |
| 21 พ.ค. 69 | 17.10 | 17.80 | +1.70 | +10.56% | 18.10 | 17.10 | 108,020,000 | 7.86 | 1.91 | — |
| 20 พ.ค. 69 | 16.00 | 16.10 | -0.10 | -0.62% | 16.10 | 15.70 | 13,690,000 | 7.11 | 2.11 | — |
| 19 พ.ค. 69 | 16.00 | 16.20 | +0.40 | +2.53% | 16.30 | 15.90 | 15,900,000 | 7.15 | 2.10 | — |
| 18 พ.ค. 69 | 16.60 | 15.80 | -0.90 | -5.39% | 16.60 | 15.70 | 41,590,000 | 6.98 | 2.15 | — |
| 15 พ.ค. 69 | 16.70 | 16.70 | -0.10 | -0.60% | 17.00 | 16.50 | 17,850,000 | 7.37 | 2.04 | — |
| 14 พ.ค. 69 | 16.70 | 16.80 | +0.20 | +1.20% | 16.90 | 16.40 | 20,861,700 | 7.42 | 2.02 | — |
| 13 พ.ค. 69 | 16.50 | 16.60 | +0.20 | +1.22% | 16.70 | 16.30 | 17,154,600 | 7.33 | 2.05 | — |
| 12 พ.ค. 69 | 16.70 | 16.40 | -0.30 | -1.80% | 16.70 | 16.30 | 12,269,500 | 7.24 | 2.07 | — |
| 11 พ.ค. 69 | 17.10 | 16.70 | -0.30 | -1.76% | 17.40 | 16.40 | 29,580,100 | 7.37 | 2.04 | — |
| 08 พ.ค. 69 | 17.40 | 17.00 | +0.50 | +3.03% | 17.60 | 17.00 | 57,289,100 | 7.51 | 2.00 | — |
| 07 พ.ค. 69 | 16.80 | 16.50 | +0.10 | +0.61% | 16.80 | 16.50 | 27,955,000 | 9.69 | 2.06 | — |
| 06 พ.ค. 69 | 16.20 | 16.40 | +0.40 | +2.50% | 16.50 | 16.10 | 22,183,700 | 9.63 | 2.07 | — |
| 05 พ.ค. 69 | 17.10 | 16.00 | -1.00 | -5.88% | 17.10 | 16.00 | 33,353,200 | 9.39 | 2.13 | — |
| 30 เม.ย. 69 | 17.30 | 17.00 | -0.30 | -1.73% | 17.30 | 16.70 | 18,359,400 | 9.98 | 2.00 | — |
| 29 เม.ย. 69 | 16.80 | 17.30 | +0.50 | +2.98% | 17.50 | 16.80 | 26,141,100 | 10.16 | 1.97 | — |
| 28 เม.ย. 69 | 17.50 | 16.80 | -0.70 | -4.00% | 17.90 | 16.80 | 24,659,200 | 9.86 | 2.02 | — |
| 27 เม.ย. 69 | 17.50 | 17.50 | +0.10 | +0.57% | 17.90 | 17.40 | 24,678,000 | 10.27 | 1.94 | — |
| 24 เม.ย. 69 | 17.00 | 17.40 | +0.30 | +1.75% | 17.90 | 16.70 | 62,018,800 | 10.22 | 1.95 | — |
| 23 เม.ย. 69 | 16.80 | 17.10 | +0.20 | +1.18% | 17.10 | 16.40 | 35,486,500 | 10.04 | 1.99 | — |
| 22 เม.ย. 69 | 16.80 | 16.90 | +0.30 | +1.81% | 16.90 | 16.20 | 57,652,200 | 9.92 | 2.01 | — |
| 21 เม.ย. 69 | 15.50 | 16.60 | +1.20 | +7.79% | 16.60 | 15.50 | 67,381,400 | 9.75 | 2.05 | — |
| 20 เม.ย. 69 | 15.40 | 15.40 | +0.50 | +3.36% | 15.70 | 15.00 | 38,265,500 | 9.04 | 2.21 | — |
| 17 เม.ย. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.70 | 9,896,500 | 8.75 | 2.28 | — |
| 10 เม.ย. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 7,398,700 | 8.81 | 2.27 | — |
| 09 เม.ย. 69 | 15.10 | 15.00 | -0.30 | -1.96% | 15.20 | 14.80 | 17,297,300 | 8.81 | 2.27 | — |
| 08 เม.ย. 69 | 15.00 | 15.30 | +0.90 | +6.25% | 15.40 | 14.90 | 38,538,800 | 8.98 | 2.22 | — |
| 07 เม.ย. 69 | 14.60 | 14.40 | -0.60 | -4.00% | 14.60 | 13.90 | 55,329,000 | 8.45 | 2.36 | — |
| 03 เม.ย. 69 | 15.40 | 15.00 | -0.40 | -2.60% | 15.40 | 15.00 | 12,429,900 | 8.81 | 2.27 | — |
| 02 เม.ย. 69 | 15.10 | 15.40 | -0.10 | -0.65% | 15.40 | 15.00 | 17,496,600 | 9.04 | 2.21 | — |
| 01 เม.ย. 69 | 15.40 | 15.50 | +0.70 | +4.73% | 15.90 | 15.10 | 43,536,700 | 9.10 | 2.19 | — |
| 31 มี.ค. 69 | 14.40 | 14.80 | +0.50 | +3.50% | 14.80 | 14.20 | 24,916,700 | 8.69 | 2.30 | — |
| 30 มี.ค. 69 | 14.00 | 14.30 | 0.00 | 0.00% | 14.30 | 13.80 | 28,053,500 | 8.40 | 2.38 | — |
| 27 มี.ค. 69 | 14.50 | 14.30 | -0.10 | -0.69% | 14.50 | 14.00 | 26,269,900 | 8.40 | 2.38 | — |
| 26 มี.ค. 69 | 14.60 | 14.40 | -0.90 | -5.88% | 14.80 | 14.20 | 32,706,600 | 8.45 | 2.36 | — |
| 25 มี.ค. 69 | 15.30 | 15.30 | +0.60 | +4.08% | 15.50 | 14.90 | 45,927,400 | 8.98 | 2.22 | — |
| 24 มี.ค. 69 | 14.40 | 14.70 | +0.60 | +4.26% | 14.70 | 14.20 | 25,535,100 | 8.63 | 2.31 | — |
| 23 มี.ค. 69 | 14.90 | 14.10 | -1.30 | -8.44% | 15.00 | 14.00 | 40,283,700 | 8.28 | 2.41 | — |
| 20 มี.ค. 69 | 15.20 | 15.40 | +0.40 | +2.67% | 15.40 | 15.00 | 23,881,700 | 9.04 | 2.21 | — |
| 19 มี.ค. 69 | 15.70 | 15.00 | -0.90 | -5.66% | 15.80 | 14.90 | 31,346,300 | 8.81 | 2.27 | — |
| 18 มี.ค. 69 | 16.60 | 15.90 | -0.60 | -3.64% | 16.60 | 15.80 | 20,209,500 | 9.33 | 2.14 | — |
| 17 มี.ค. 69 | 16.80 | 16.50 | -0.10 | -0.60% | 16.90 | 16.50 | 19,827,500 | 9.69 | 2.06 | — |
| 16 มี.ค. 69 | 16.70 | 16.60 | -0.10 | -0.60% | 16.90 | 16.50 | 8,968,100 | 9.80 | 2.04 | — |
| 13 มี.ค. 69 | 17.00 | 16.70 | -0.50 | -2.91% | 17.10 | 16.50 | 15,611,300 | 9.80 | 2.04 | — |
| 12 มี.ค. 69 | 16.80 | 17.20 | +0.20 | +1.18% | 17.30 | 16.60 | 13,017,500 | 10.10 | 1.98 | — |
| 11 มี.ค. 69 | 17.50 | 17.00 | -0.50 | -2.86% | 17.90 | 17.00 | 13,198,300 | 9.98 | 2.00 | — |
| 10 มี.ค. 69 | 17.70 | 17.50 | +0.40 | +2.34% | 17.80 | 17.20 | 13,708,600 | 10.27 | 1.94 | — |
| 09 มี.ค. 69 | 16.40 | 17.10 | -0.60 | -3.39% | 17.30 | 16.10 | 25,443,800 | 10.04 | 1.99 | — |
| 06 มี.ค. 69 | 17.60 | 17.70 | -0.20 | -1.12% | 18.00 | 17.40 | 11,075,600 | 10.39 | 1.92 | — |
| 05 มี.ค. 69 | 17.90 | 17.90 | +0.40 | +2.29% | 18.30 | 17.50 | 25,795,800 | 10.51 | 1.90 | — |
| 04 มี.ค. 69 | 17.00 | 17.50 | -0.90 | -4.89% | 18.10 | 16.30 | 33,212,100 | 10.27 | 1.94 | — |
| 02 มี.ค. 69 | 19.30 | 18.40 | -1.50 | -7.54% | 19.50 | 18.40 | 20,349,700 | 10.80 | 1.85 | — |
| 27 ก.พ. 69 | 20.40 | 19.90 | -0.50 | -2.45% | 20.40 | 19.80 | 10,092,600 | 11.68 | — | — |
| 26 ก.พ. 69 | 20.50 | 20.40 | 0.00 | 0.00% | 20.60 | 20.20 | 13,924,700 | 11.98 | — | — |
| 25 ก.พ. 69 | 19.90 | 20.40 | +0.80 | +4.08% | 21.00 | 19.80 | 37,931,600 | 11.98 | — | — |
| 24 ก.พ. 69 | 20.00 | 19.60 | -0.60 | -2.97% | 20.10 | 19.60 | 10,742,100 | 11.51 | — | — |
| 23 ก.พ. 69 | 20.10 | 20.20 | 0.00 | 0.00% | 20.50 | 19.60 | 17,306,600 | 11.86 | — | — |
| 20 ก.พ. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.30 | 19.70 | 17,539,300 | 11.86 | — | — |
| 19 ก.พ. 69 | 19.50 | 20.20 | +0.50 | +2.54% | 20.70 | 19.50 | 42,793,700 | 11.86 | — | — |
| 18 ก.พ. 69 | 19.00 | 19.70 | +0.80 | +4.23% | 20.00 | 19.00 | 17,554,000 | 10.97 | — | — |
| 17 ก.พ. 69 | 18.60 | 18.90 | +0.30 | +1.61% | 19.10 | 18.40 | 13,081,100 | 10.52 | — | — |
| 16 ก.พ. 69 | 19.10 | 18.60 | -0.20 | -1.06% | 19.20 | 18.60 | 10,894,700 | 10.36 | — | — |
| 13 ก.พ. 69 | 19.00 | 18.80 | -0.20 | -1.05% | 19.20 | 18.70 | 8,031,700 | 10.47 | — | — |
| 12 ก.พ. 69 | 18.60 | 19.00 | +0.30 | +1.60% | 19.20 | 18.60 | 12,759,700 | 10.58 | — | — |
| 11 ก.พ. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.70 | 5,263,300 | 10.41 | — | — |
| 10 ก.พ. 69 | 18.90 | 18.90 | +0.20 | +1.07% | 19.00 | 18.60 | 8,404,500 | 10.52 | — | — |
| 09 ก.พ. 69 | 18.40 | 18.70 | +1.10 | +6.25% | 19.00 | 18.20 | 24,297,700 | 10.41 | — | — |
| 06 ก.พ. 69 | 17.60 | 17.60 | 0.00 | 0.00% | 17.80 | 17.40 | 10,083,500 | 9.80 | — | — |
| 05 ก.พ. 69 | 17.10 | 17.60 | +0.50 | +2.92% | 17.80 | 17.10 | 12,652,600 | 9.80 | — | — |
| 04 ก.พ. 69 | 17.10 | 17.10 | 0.00 | 0.00% | 17.30 | 16.90 | 7,435,400 | 9.52 | — | — |
| 03 ก.พ. 69 | 16.70 | 17.10 | +0.60 | +3.64% | 17.40 | 16.60 | 10,466,300 | 9.52 | — | — |
| 02 ก.พ. 69 | 16.90 | 16.50 | -0.50 | -2.94% | 17.10 | 16.50 | 10,241,100 | 9.19 | — | — |
| 30 ม.ค. 69 | 17.00 | 17.00 | -0.10 | -0.58% | 17.20 | 16.90 | 8,365,100 | 9.47 | — | — |
| 29 ม.ค. 69 | 17.20 | 17.10 | -0.10 | -0.58% | 17.30 | 17.00 | 3,603,900 | 9.52 | — | — |
| 28 ม.ค. 69 | 17.30 | 17.20 | -0.10 | -0.58% | 17.40 | 17.10 | 4,872,000 | 9.58 | — | — |
| 27 ม.ค. 69 | 16.90 | 17.30 | +0.40 | +2.37% | 17.40 | 16.90 | 8,993,000 | 9.63 | — | — |
| 26 ม.ค. 69 | 16.90 | 16.90 | -0.10 | -0.59% | 17.20 | 16.80 | 5,468,900 | 9.41 | — | — |
| 23 ม.ค. 69 | 17.00 | 17.00 | +0.10 | +0.59% | 17.30 | 16.80 | 7,643,100 | 9.47 | — | — |
| 22 ม.ค. 69 | 17.40 | 16.90 | -0.50 | -2.87% | 17.40 | 16.90 | 11,817,400 | 9.41 | — | — |
| 21 ม.ค. 69 | 17.40 | 17.40 | 0.00 | 0.00% | 17.50 | 17.00 | 11,024,600 | 9.69 | — | — |
| 20 ม.ค. 69 | 17.00 | 17.40 | +0.50 | +2.96% | 17.70 | 16.90 | 15,972,100 | 9.69 | — | — |
| 19 ม.ค. 69 | 16.50 | 16.90 | +0.30 | +1.81% | 17.10 | 16.40 | 10,815,300 | 9.41 | — | — |
| 16 ม.ค. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 16.60 | 16.20 | 10,227,200 | 9.24 | — | — |
| 15 ม.ค. 69 | 15.50 | 16.50 | +1.00 | +6.45% | 16.50 | 15.50 | 18,128,200 | 9.19 | — | — |
| 14 ม.ค. 69 | 15.10 | 15.50 | +0.60 | +4.03% | 15.80 | 15.10 | 9,992,900 | 8.63 | — | — |
| 13 ม.ค. 69 | 16.00 | 14.90 | -0.90 | -5.70% | 16.20 | 14.80 | 23,874,600 | 8.30 | — | — |
| 12 ม.ค. 69 | 16.10 | 15.80 | -0.30 | -1.86% | 16.10 | 15.70 | 6,120,700 | 8.80 | — | — |
| 09 ม.ค. 69 | 16.30 | 16.10 | -0.20 | -1.23% | 16.50 | 15.90 | 10,886,000 | 8.96 | — | — |
| 08 ม.ค. 69 | 16.70 | 16.30 | -0.60 | -3.55% | 16.90 | 16.20 | 7,745,400 | 9.08 | — | — |
| 07 ม.ค. 69 | 16.70 | 16.90 | +0.20 | +1.20% | 17.00 | 16.60 | 7,655,200 | 9.41 | — | — |
| 06 ม.ค. 69 | 16.40 | 16.70 | +0.40 | +2.45% | 16.90 | 16.30 | 12,207,700 | 9.30 | — | — |
| 05 ม.ค. 69 | 17.10 | 16.30 | -0.70 | -4.12% | 17.20 | 16.20 | 14,159,800 | 9.08 | — | — |
| 30 ธ.ค. 68 | 17.00 | 17.00 | 0.00 | 0.00% | 17.10 | 16.80 | 3,512,600 | 9.47 | — | — |
| 29 ธ.ค. 68 | 16.90 | 17.00 | 0.00 | 0.00% | 17.20 | 16.80 | 5,308,100 | 9.47 | — | — |