บริษัท ทิสโก้ไฟแนนเชียลกรุ๊ป จำกัด (มหาชน)
SET · ธนาคาร
126.50
1.00 (0.78%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
106.00
/
สูงสุด
133.00
106.00
133.00
ราคาปัจจุบัน 126.50 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TISCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 126.50 | 127.50 | +0.50 | +0.39% | 128.50 | 126.50 | 2,767,400 | 14.86 | 6.08 | — |
| 25 ก.ย. 69 | 127.50 | 127.00 | -0.50 | -0.39% | 128.00 | 127.00 | 1,809,800 | 14.80 | 6.10 | — |
| 24 ก.ย. 69 | 128.50 | 127.50 | -1.00 | -0.78% | 128.50 | 127.00 | 2,446,400 | 14.86 | 6.08 | — |
| 23 ก.ย. 69 | 128.50 | 128.50 | -0.50 | -0.39% | 129.00 | 128.00 | 2,071,000 | 14.98 | 6.03 | — |
| 22 ก.ย. 69 | 128.00 | 129.00 | +1.00 | +0.78% | 129.50 | 128.00 | 2,343,500 | 15.04 | 6.01 | — |
| 21 ก.ย. 69 | 127.50 | 128.00 | +0.50 | +0.39% | 128.50 | 126.50 | 2,520,800 | 14.92 | 6.05 | — |
| 18 ก.ย. 69 | 127.00 | 127.50 | +0.50 | +0.39% | 127.50 | 126.00 | 3,336,100 | 14.86 | 6.08 | — |
| 17 ก.ย. 69 | 126.00 | 127.00 | +1.50 | +1.20% | 127.00 | 126.00 | 1,586,300 | 14.80 | 6.10 | — |
| 16 ก.ย. 69 | 125.50 | 125.50 | +0.50 | +0.40% | 126.00 | 125.00 | 2,266,100 | 14.63 | 6.18 | — |
| 15 ก.ย. 69 | 125.50 | 125.00 | 0.00 | 0.00% | 126.00 | 125.00 | 2,375,500 | 14.57 | 6.20 | — |
| 14 ก.ย. 69 | 124.00 | 125.00 | +0.50 | +0.40% | 126.00 | 124.00 | 3,114,100 | 14.57 | 6.20 | — |
| 11 ก.ย. 69 | 123.50 | 124.50 | +0.50 | +0.40% | 125.00 | 123.00 | 1,759,500 | 14.51 | 6.22 | — |
| 10 ก.ย. 69 | 124.00 | 124.00 | 0.00 | 0.00% | 125.50 | 123.00 | 3,107,700 | 14.45 | 6.25 | — |
| 09 ก.ย. 69 | 124.50 | 124.00 | -0.50 | -0.40% | 126.00 | 124.00 | 4,531,900 | 14.45 | 6.25 | — |
| 08 ก.ย. 69 | 126.00 | 124.50 | -1.50 | -1.19% | 126.00 | 124.50 | 5,108,200 | 14.51 | 6.22 | — |
| 07 ก.ย. 69 | 125.50 | 126.00 | -1.00 | -0.79% | 127.50 | 125.50 | 3,052,900 | 14.69 | 6.15 | — |
| 04 ก.ย. 69 | 128.00 | 127.00 | -0.50 | -0.39% | 128.00 | 126.50 | 2,592,700 | 14.80 | 6.10 | — |
| 03 ก.ย. 69 | 127.00 | 127.50 | +1.00 | +0.79% | 128.00 | 126.50 | 2,289,700 | 14.86 | 6.08 | — |
| 02 ก.ย. 69 | 127.00 | 126.50 | 0.00 | 0.00% | 128.00 | 126.00 | 2,740,500 | 14.74 | 6.13 | — |
| 01 ก.ย. 69 | 128.00 | 126.50 | -1.50 | -1.17% | 128.00 | 126.50 | 2,932,200 | 14.74 | 6.13 | — |
| 31 ส.ค. 69 | 127.00 | 128.00 | +1.00 | +0.79% | 128.00 | 127.00 | 2,798,600 | 14.92 | 6.05 | — |
| 28 ส.ค. 69 | 127.00 | 127.00 | 0.00 | 0.00% | 128.00 | 126.50 | 2,665,500 | 14.80 | 6.10 | — |
| 27 ส.ค. 69 | 127.00 | 127.00 | 0.00 | 0.00% | 127.00 | 126.00 | 3,315,500 | 14.80 | 6.10 | — |
| 26 ส.ค. 69 | 126.50 | 127.00 | +1.00 | +0.79% | 127.50 | 126.50 | 4,341,000 | 14.80 | 6.10 | — |
| 25 ส.ค. 69 | 125.50 | 126.00 | +1.00 | +0.80% | 126.50 | 124.50 | 3,822,100 | 14.69 | 6.15 | — |
| 24 ส.ค. 69 | 125.50 | 125.00 | -0.50 | -0.40% | 125.50 | 124.00 | 2,372,400 | 14.57 | 6.20 | — |
| 21 ส.ค. 69 | 124.50 | 125.50 | +1.00 | +0.80% | 126.00 | 124.50 | 1,980,200 | 14.63 | 6.18 | — |
| 20 ส.ค. 69 | 126.00 | 124.50 | -1.00 | -0.80% | 126.00 | 124.50 | 4,318,700 | 14.51 | 6.22 | — |
| 19 ส.ค. 69 | 125.50 | 125.50 | 0.00 | 0.00% | 126.50 | 125.50 | 2,335,200 | 14.63 | 6.18 | — |
| 18 ส.ค. 69 | 127.50 | 125.50 | -2.00 | -1.57% | 127.50 | 125.00 | 4,940,000 | 14.63 | 6.18 | — |
| 17 ส.ค. 69 | 127.00 | 127.50 | +0.50 | +0.39% | 128.00 | 127.00 | 2,664,600 | 14.86 | 6.08 | — |
| 14 ส.ค. 69 | 128.50 | 127.00 | -1.50 | -1.17% | 129.00 | 127.00 | 2,286,800 | 14.80 | 6.10 | — |
| 13 ส.ค. 69 | 129.00 | 128.50 | -0.50 | -0.39% | 129.00 | 127.00 | 5,279,100 | 15.24 | 6.03 | — |
| 11 ส.ค. 69 | 129.00 | 129.00 | 0.00 | 0.00% | 129.50 | 127.50 | 5,532,400 | 15.30 | 6.01 | — |
| 10 ส.ค. 69 | 129.00 | 129.00 | 0.00 | 0.00% | 129.50 | 128.50 | 1,851,700 | 15.30 | 6.01 | — |
| 07 ส.ค. 69 | 129.50 | 129.00 | -0.50 | -0.39% | 130.00 | 128.50 | 2,784,800 | 15.30 | 6.01 | — |
| 06 ส.ค. 69 | 129.50 | 129.50 | -0.50 | -0.38% | 130.50 | 129.00 | 4,914,700 | 15.36 | 5.98 | — |
| 05 ส.ค. 69 | 130.50 | 130.00 | 0.00 | 0.00% | 130.50 | 129.00 | 2,971,300 | 15.42 | 5.96 | — |
| 04 ส.ค. 69 | 129.00 | 130.00 | +1.00 | +0.78% | 130.00 | 128.50 | 1,814,000 | 15.42 | 5.96 | — |
| 03 ส.ค. 69 | 128.50 | 129.00 | +0.50 | +0.39% | 130.00 | 127.50 | 4,517,300 | 15.30 | 6.01 | — |
| 31 ก.ค. 69 | 128.00 | 128.50 | +0.50 | +0.39% | 129.50 | 128.00 | 9,045,900 | 15.24 | 6.03 | — |
| 30 ก.ค. 69 | 128.50 | 128.00 | -1.00 | -0.78% | 128.50 | 126.00 | 8,517,800 | 15.18 | 6.05 | — |
| 27 ก.ค. 69 | 130.00 | 129.00 | -1.00 | -0.77% | 130.00 | 128.00 | 4,830,700 | 15.30 | 6.01 | — |
| 24 ก.ค. 69 | 129.00 | 130.00 | 0.00 | 0.00% | 130.50 | 128.50 | 3,329,800 | 15.42 | 5.96 | — |
| 23 ก.ค. 69 | 129.00 | 130.00 | +0.50 | +0.39% | 130.50 | 128.50 | 2,966,700 | 15.42 | 5.96 | — |
| 22 ก.ค. 69 | 130.00 | 129.50 | -1.00 | -0.77% | 130.50 | 128.50 | 4,257,800 | 15.36 | 5.98 | — |
| 21 ก.ค. 69 | 133.00 | 130.50 | -2.50 | -1.88% | 133.00 | 129.00 | 6,922,700 | 15.48 | 5.94 | — |
| 20 ก.ค. 69 | 129.00 | 133.00 | +4.50 | +3.50% | 133.00 | 129.00 | 5,337,500 | 15.78 | 5.83 | — |
| 17 ก.ค. 69 | 127.50 | 128.50 | +1.50 | +1.18% | 130.00 | 127.50 | 3,578,400 | 15.24 | 6.03 | — |
| 16 ก.ค. 69 | 125.50 | 127.00 | +2.00 | +1.60% | 128.00 | 125.50 | 4,440,900 | 15.07 | 6.10 | — |
| 15 ก.ค. 69 | 125.00 | 125.00 | +0.50 | +0.40% | 125.50 | 124.00 | 4,505,400 | 14.83 | 6.20 | — |
| 14 ก.ค. 69 | 126.00 | 124.50 | -1.50 | -1.19% | 126.00 | 124.00 | 3,882,700 | 14.77 | 6.22 | — |
| 13 ก.ค. 69 | 123.50 | 126.00 | +2.50 | +2.02% | 126.50 | 123.50 | 3,889,100 | 14.95 | 6.15 | — |
| 10 ก.ค. 69 | 123.50 | 123.50 | +0.50 | +0.41% | 124.50 | 122.00 | 6,017,000 | 14.65 | 6.28 | — |
| 09 ก.ค. 69 | 122.00 | 123.00 | +1.50 | +1.23% | 123.50 | 122.00 | 4,184,100 | 14.59 | 6.30 | — |
| 08 ก.ค. 69 | 121.50 | 121.50 | 0.00 | 0.00% | 122.50 | 121.00 | 3,291,500 | 14.41 | 6.38 | — |
| 07 ก.ค. 69 | 121.00 | 121.50 | +0.50 | +0.41% | 122.00 | 120.50 | 5,819,800 | 14.41 | 6.38 | — |
| 06 ก.ค. 69 | 122.00 | 121.00 | -1.00 | -0.82% | 122.00 | 119.00 | 3,824,000 | 14.35 | 6.40 | — |
| 03 ก.ค. 69 | 120.50 | 122.00 | +1.50 | +1.24% | 122.00 | 119.50 | 5,802,600 | 14.47 | 6.35 | — |
| 02 ก.ค. 69 | 118.50 | 120.50 | +2.00 | +1.69% | 121.00 | 118.00 | 7,303,100 | 14.29 | 6.43 | — |
| 01 ก.ค. 69 | 118.00 | 118.50 | +0.50 | +0.42% | 118.50 | 117.50 | 1,784,400 | 14.06 | 6.54 | — |
| 30 มิ.ย. 69 | 118.00 | 118.00 | 0.00 | 0.00% | 119.00 | 117.50 | 5,187,800 | 14.00 | 6.57 | — |
| 29 มิ.ย. 69 | 117.50 | 118.00 | +0.50 | +0.43% | 118.00 | 116.50 | 3,836,700 | 14.00 | 6.57 | — |
| 26 มิ.ย. 69 | 117.50 | 117.50 | 0.00 | 0.00% | 118.00 | 116.50 | 2,411,400 | 13.94 | 6.60 | — |
| 25 มิ.ย. 69 | 117.00 | 117.50 | +1.00 | +0.86% | 118.00 | 116.50 | 3,042,100 | 13.94 | 6.60 | — |
| 24 มิ.ย. 69 | 116.50 | 116.50 | 0.00 | 0.00% | 117.50 | 116.00 | 2,815,600 | 13.82 | 6.65 | — |
| 23 มิ.ย. 69 | 116.50 | 116.50 | +0.50 | +0.43% | 117.50 | 116.00 | 4,544,000 | 13.82 | 6.65 | — |
| 22 มิ.ย. 69 | 116.50 | 116.00 | -0.50 | -0.43% | 117.00 | 115.50 | 4,335,900 | 13.76 | 6.68 | — |
| 19 มิ.ย. 69 | 118.50 | 116.50 | -1.50 | -1.27% | 118.50 | 116.50 | 4,002,800 | 13.82 | 6.65 | — |
| 18 มิ.ย. 69 | 115.50 | 118.00 | +2.50 | +2.16% | 118.00 | 115.50 | 7,503,400 | 14.00 | 6.57 | — |
| 17 มิ.ย. 69 | 116.50 | 115.50 | -0.50 | -0.43% | 116.50 | 114.50 | 4,740,000 | 13.70 | 6.71 | — |
| 16 มิ.ย. 69 | 115.00 | 116.00 | +1.00 | +0.87% | 116.00 | 115.00 | 6,010,000 | 13.76 | 6.68 | — |
| 15 มิ.ย. 69 | 114.50 | 115.00 | +0.50 | +0.44% | 115.00 | 114.00 | 2,510,000 | 13.64 | 6.74 | — |
| 12 มิ.ย. 69 | 113.50 | 114.50 | +1.00 | +0.88% | 114.50 | 113.50 | 2,740,000 | 13.58 | 6.77 | — |
| 11 มิ.ย. 69 | 114.00 | 113.50 | -0.50 | -0.44% | 114.50 | 113.00 | 2,640,000 | 13.46 | 6.83 | — |
| 10 มิ.ย. 69 | 114.00 | 114.00 | 0.00 | 0.00% | 114.50 | 113.50 | 4,070,000 | 13.52 | 6.80 | — |
| 09 มิ.ย. 69 | 113.50 | 114.00 | +1.00 | +0.88% | 114.00 | 113.00 | 3,700,000 | 13.52 | 6.80 | — |
| 08 มิ.ย. 69 | 113.50 | 113.00 | -1.00 | -0.88% | 114.00 | 113.00 | 4,860,000 | 13.41 | 6.86 | — |
| 05 มิ.ย. 69 | 113.50 | 114.00 | +1.00 | +0.88% | 114.00 | 113.00 | 2,860,000 | 13.52 | 6.80 | — |
| 04 มิ.ย. 69 | 113.50 | 113.00 | -1.00 | -0.88% | 114.00 | 113.00 | 7,610,000 | 13.41 | 6.86 | — |
| 02 มิ.ย. 69 | 113.00 | 114.00 | +1.00 | +0.88% | 114.00 | 113.00 | 2,820,000 | 13.52 | 6.80 | — |
| 29 พ.ค. 69 | 113.50 | 113.00 | 0.00 | 0.00% | 114.00 | 113.00 | 1,750,000 | 13.41 | 6.86 | — |
| 28 พ.ค. 69 | 114.00 | 113.00 | -1.00 | -0.88% | 114.00 | 113.00 | 1,080,000 | 13.41 | 6.86 | — |
| 27 พ.ค. 69 | 113.50 | 114.00 | +0.50 | +0.44% | 114.00 | 113.00 | 2,810,000 | 13.52 | 6.80 | — |
| 26 พ.ค. 69 | 113.00 | 113.50 | +0.50 | +0.44% | 113.50 | 113.00 | 1,110,000 | 13.46 | 6.83 | — |
| 25 พ.ค. 69 | 113.50 | 113.00 | 0.00 | 0.00% | 113.50 | 113.00 | 1,510,000 | 13.41 | 6.86 | — |
| 22 พ.ค. 69 | 113.50 | 113.00 | -0.50 | -0.44% | 113.50 | 112.50 | 2,190,000 | 13.41 | 6.86 | — |
| 21 พ.ค. 69 | 113.50 | 113.50 | +0.50 | +0.44% | 113.50 | 113.00 | 1,900,000 | 13.46 | 6.83 | — |
| 20 พ.ค. 69 | 113.00 | 113.00 | 0.00 | 0.00% | 113.50 | 112.50 | 2,550,000 | 13.41 | 6.86 | — |
| 19 พ.ค. 69 | 113.50 | 113.00 | -0.50 | -0.44% | 113.50 | 112.50 | 3,440,000 | 13.41 | 6.86 | — |
| 18 พ.ค. 69 | 112.50 | 113.50 | +0.50 | +0.44% | 114.00 | 112.00 | 5,660,000 | 13.46 | 6.83 | — |
| 15 พ.ค. 69 | 112.00 | 113.00 | +1.00 | +0.89% | 113.50 | 112.00 | 4,250,000 | 13.41 | 6.86 | — |
| 14 พ.ค. 69 | 112.00 | 112.00 | +0.50 | +0.45% | 112.50 | 111.50 | 3,386,600 | 13.29 | 6.92 | — |
| 13 พ.ค. 69 | 112.50 | 111.50 | -0.50 | -0.45% | 112.50 | 111.50 | 3,059,700 | 13.41 | 6.95 | — |
| 12 พ.ค. 69 | 112.50 | 112.00 | -0.50 | -0.44% | 112.50 | 111.50 | 1,882,900 | 13.47 | 6.92 | — |
| 11 พ.ค. 69 | 112.00 | 112.50 | +0.50 | +0.45% | 113.00 | 112.00 | 2,143,800 | 13.53 | 6.89 | — |
| 08 พ.ค. 69 | 112.00 | 112.00 | 0.00 | 0.00% | 112.50 | 112.00 | 2,274,100 | 13.47 | 6.92 | — |
| 07 พ.ค. 69 | 112.50 | 112.00 | -0.50 | -0.44% | 113.00 | 112.00 | 2,879,600 | 13.47 | 6.92 | — |
| 06 พ.ค. 69 | 110.50 | 112.50 | +2.00 | +1.81% | 112.50 | 110.50 | 5,277,100 | 13.53 | 6.89 | — |
| 05 พ.ค. 69 | 109.50 | 110.50 | +1.00 | +0.91% | 111.00 | 109.50 | 4,326,500 | 13.29 | 7.01 | — |
| 30 เม.ย. 69 | 111.00 | 109.50 | -2.00 | -1.79% | 111.00 | 109.50 | 6,974,300 | 13.17 | 7.08 | — |
| 29 เม.ย. 69 | 110.00 | 111.50 | -3.50 | -3.04% | 111.50 | 110.00 | 13,423,800 | 13.41 | 6.95 | — |
| 28 เม.ย. 69 | 114.50 | 115.00 | +0.50 | +0.44% | 115.00 | 114.00 | 6,331,200 | 13.83 | 6.74 | — |
| 27 เม.ย. 69 | 114.00 | 114.50 | +1.00 | +0.88% | 115.00 | 114.00 | 6,215,100 | 13.77 | 6.77 | — |
| 24 เม.ย. 69 | 114.00 | 113.50 | 0.00 | 0.00% | 114.50 | 113.50 | 4,989,700 | 13.65 | 6.83 | — |
| 23 เม.ย. 69 | 114.00 | 113.50 | -0.50 | -0.44% | 114.50 | 113.50 | 4,737,700 | 13.65 | 6.83 | — |
| 22 เม.ย. 69 | 114.50 | 114.00 | -0.50 | -0.44% | 114.50 | 113.50 | 6,782,000 | 13.71 | 6.80 | — |
| 21 เม.ย. 69 | 114.00 | 114.50 | +1.00 | +0.88% | 115.00 | 113.50 | 5,040,500 | 13.77 | 6.77 | — |
| 20 เม.ย. 69 | 114.00 | 113.50 | 0.00 | 0.00% | 114.50 | 113.00 | 6,909,500 | 13.65 | 6.83 | — |
| 17 เม.ย. 69 | 114.50 | 113.50 | -1.50 | -1.30% | 115.50 | 113.50 | 4,525,100 | 13.65 | 6.83 | — |
| 10 เม.ย. 69 | 115.00 | 115.00 | 0.00 | 0.00% | 115.50 | 114.50 | 1,806,800 | 13.83 | 6.74 | — |
| 09 เม.ย. 69 | 115.00 | 115.00 | 0.00 | 0.00% | 115.50 | 114.50 | 3,298,900 | 13.83 | 6.74 | — |
| 08 เม.ย. 69 | 115.50 | 115.00 | 0.00 | 0.00% | 115.50 | 114.50 | 3,608,100 | 13.83 | 6.74 | — |
| 07 เม.ย. 69 | 114.00 | 115.00 | +1.00 | +0.88% | 115.50 | 112.00 | 7,510,000 | 13.83 | 6.74 | — |
| 03 เม.ย. 69 | 114.00 | 114.00 | +0.50 | +0.44% | 114.00 | 113.50 | 750,900 | 13.71 | 6.80 | — |
| 02 เม.ย. 69 | 113.50 | 113.50 | 0.00 | 0.00% | 114.00 | 113.00 | 4,900,200 | 13.65 | 6.83 | — |
| 01 เม.ย. 69 | 113.50 | 113.50 | +0.50 | +0.44% | 114.00 | 113.00 | 4,229,500 | 13.65 | 6.83 | — |
| 31 มี.ค. 69 | 112.50 | 113.00 | +0.50 | +0.44% | 113.00 | 112.00 | 1,970,700 | 13.59 | 6.86 | — |
| 30 มี.ค. 69 | 112.50 | 112.50 | 0.00 | 0.00% | 113.00 | 112.00 | 3,502,200 | 13.53 | 6.89 | — |
| 27 มี.ค. 69 | 113.00 | 112.50 | -0.50 | -0.44% | 113.50 | 112.50 | 3,567,200 | 13.53 | 6.89 | — |
| 26 มี.ค. 69 | 112.50 | 113.00 | 0.00 | 0.00% | 113.50 | 112.50 | 3,323,500 | 13.59 | 6.86 | — |
| 25 มี.ค. 69 | 113.00 | 113.00 | +0.50 | +0.44% | 113.50 | 112.50 | 3,703,000 | 13.59 | 6.86 | — |
| 24 มี.ค. 69 | 112.00 | 112.50 | +0.50 | +0.45% | 113.50 | 111.50 | 6,081,100 | 13.53 | 6.89 | — |
| 23 มี.ค. 69 | 112.50 | 112.00 | -1.50 | -1.32% | 112.50 | 111.50 | 5,888,200 | 13.47 | 6.92 | — |
| 20 มี.ค. 69 | 114.00 | 113.50 | 0.00 | 0.00% | 114.00 | 112.00 | 8,317,800 | 13.65 | 6.83 | — |
| 19 มี.ค. 69 | 113.00 | 113.50 | +0.50 | +0.44% | 114.50 | 113.00 | 5,265,100 | 13.65 | 6.83 | — |
| 18 มี.ค. 69 | 112.50 | 113.00 | 0.00 | 0.00% | 114.00 | 112.50 | 3,750,900 | 13.59 | 6.86 | — |
| 17 มี.ค. 69 | 112.50 | 113.00 | +1.00 | +0.89% | 113.00 | 111.50 | 2,483,500 | 13.59 | 6.86 | — |
| 16 มี.ค. 69 | 113.00 | 112.00 | -1.00 | -0.88% | 113.00 | 112.00 | 4,662,000 | 13.59 | 6.86 | — |
| 13 มี.ค. 69 | 112.50 | 113.00 | 0.00 | 0.00% | 113.50 | 112.50 | 2,215,600 | 13.59 | 6.86 | — |
| 12 มี.ค. 69 | 112.50 | 113.00 | +0.50 | +0.44% | 113.00 | 112.00 | 3,126,800 | 13.59 | 6.86 | — |
| 11 มี.ค. 69 | 112.00 | 112.50 | +1.00 | +0.90% | 112.50 | 111.50 | 4,121,200 | 13.53 | 6.89 | — |
| 10 มี.ค. 69 | 112.00 | 111.50 | +0.50 | +0.45% | 113.00 | 111.50 | 5,224,000 | 13.41 | 6.95 | — |
| 09 มี.ค. 69 | 111.00 | 111.00 | -1.00 | -0.89% | 111.50 | 110.00 | 7,739,900 | 13.35 | 6.98 | — |
| 06 มี.ค. 69 | 112.50 | 112.00 | -0.50 | -0.44% | 113.00 | 112.00 | 3,695,600 | 13.47 | 6.92 | — |
| 05 มี.ค. 69 | 113.00 | 112.50 | +0.50 | +0.45% | 113.00 | 112.00 | 4,668,800 | 13.53 | 6.89 | — |
| 04 มี.ค. 69 | 113.00 | 112.00 | -1.50 | -1.32% | 113.00 | 110.50 | 15,534,400 | 13.47 | 6.92 | — |
| 02 มี.ค. 69 | 114.00 | 113.50 | -1.00 | -0.87% | 115.00 | 113.50 | 5,431,900 | 13.65 | 6.83 | — |
| 27 ก.พ. 69 | 116.00 | 114.50 | -1.50 | -1.29% | 116.00 | 114.50 | 5,865,900 | 13.77 | 6.77 | — |
| 26 ก.พ. 69 | 115.00 | 116.00 | +0.50 | +0.43% | 116.00 | 115.00 | 2,914,300 | 13.82 | 6.68 | — |
| 25 ก.พ. 69 | 114.50 | 115.50 | +1.00 | +0.87% | 115.50 | 114.00 | 4,102,200 | 13.76 | 6.71 | — |
| 24 ก.พ. 69 | 115.00 | 114.50 | 0.00 | 0.00% | 115.50 | 114.00 | 2,964,100 | 13.64 | 6.77 | — |
| 23 ก.พ. 69 | 115.00 | 114.50 | -0.50 | -0.43% | 116.50 | 114.00 | 6,737,200 | 13.64 | 6.77 | — |
| 20 ก.พ. 69 | 115.00 | 115.00 | 0.00 | 0.00% | 115.50 | 114.50 | 2,574,200 | 13.70 | 6.74 | — |
| 19 ก.พ. 69 | 115.00 | 115.00 | 0.00 | 0.00% | 115.50 | 114.00 | 5,121,500 | 13.70 | 6.74 | — |
| 18 ก.พ. 69 | 114.50 | 115.00 | +0.50 | +0.44% | 115.00 | 114.00 | 3,029,700 | 13.70 | 6.74 | — |
| 17 ก.พ. 69 | 112.50 | 114.50 | +2.50 | +2.23% | 114.50 | 112.00 | 5,773,000 | 13.64 | 6.77 | — |
| 16 ก.พ. 69 | 112.50 | 112.00 | 0.00 | 0.00% | 113.00 | 111.50 | 2,261,700 | 13.35 | 6.92 | — |
| 13 ก.พ. 69 | 112.00 | 112.00 | +0.50 | +0.45% | 112.50 | 111.50 | 5,085,500 | 13.35 | 6.92 | — |
| 12 ก.พ. 69 | 112.00 | 111.50 | -0.50 | -0.45% | 113.00 | 111.50 | 6,008,300 | 13.29 | 6.95 | — |
| 11 ก.พ. 69 | 113.00 | 112.00 | -1.00 | -0.88% | 113.00 | 112.00 | 3,325,700 | 13.35 | 6.92 | — |
| 10 ก.พ. 69 | 112.50 | 113.00 | +0.50 | +0.44% | 113.00 | 111.50 | 4,299,000 | 13.47 | 6.86 | — |
| 09 ก.พ. 69 | 112.00 | 112.50 | +1.50 | +1.35% | 113.00 | 111.50 | 4,354,500 | 13.41 | 6.89 | — |
| 06 ก.พ. 69 | 111.00 | 111.00 | -0.50 | -0.45% | 111.50 | 111.00 | 3,324,400 | 13.23 | 6.98 | — |
| 05 ก.พ. 69 | 111.00 | 111.50 | +0.50 | +0.45% | 112.00 | 110.50 | 5,413,100 | 13.29 | 6.95 | — |
| 04 ก.พ. 69 | 112.50 | 111.00 | -1.50 | -1.33% | 112.50 | 111.00 | 6,020,700 | 13.23 | 6.98 | — |
| 03 ก.พ. 69 | 112.00 | 112.50 | +0.50 | +0.45% | 113.50 | 112.00 | 3,248,600 | 13.41 | 6.89 | — |
| 02 ก.พ. 69 | 112.50 | 112.00 | -0.50 | -0.44% | 113.00 | 111.50 | 3,391,900 | 13.35 | 6.92 | — |
| 30 ม.ค. 69 | 111.50 | 112.50 | +1.50 | +1.35% | 112.50 | 111.00 | 4,011,600 | 13.41 | 6.89 | — |
| 29 ม.ค. 69 | 111.50 | 111.00 | 0.00 | 0.00% | 112.00 | 111.00 | 2,520,100 | 13.23 | 6.98 | — |
| 28 ม.ค. 69 | 112.00 | 111.00 | -1.00 | -0.89% | 112.00 | 111.00 | 2,125,700 | 13.23 | 6.98 | — |
| 27 ม.ค. 69 | 111.00 | 112.00 | +1.50 | +1.36% | 112.00 | 110.50 | 4,198,300 | 13.35 | 6.92 | — |
| 26 ม.ค. 69 | 111.00 | 110.50 | 0.00 | 0.00% | 111.50 | 110.50 | 2,821,200 | 13.17 | 7.01 | — |
| 23 ม.ค. 69 | 111.00 | 110.50 | 0.00 | 0.00% | 112.00 | 110.50 | 2,686,700 | 13.17 | 7.01 | — |
| 22 ม.ค. 69 | 111.00 | 110.50 | -0.50 | -0.45% | 112.00 | 110.50 | 4,816,200 | 13.17 | 7.01 | — |
| 21 ม.ค. 69 | 110.50 | 111.00 | +0.50 | +0.45% | 112.00 | 110.00 | 6,509,600 | 13.23 | 6.98 | — |
| 20 ม.ค. 69 | 110.50 | 110.50 | -0.50 | -0.45% | 111.50 | 110.00 | 5,078,800 | 13.17 | 7.01 | — |
| 19 ม.ค. 69 | 111.50 | 111.00 | -0.50 | -0.45% | 112.50 | 110.50 | 2,679,200 | 13.23 | 6.98 | — |
| 16 ม.ค. 69 | 111.00 | 111.50 | +1.00 | +0.90% | 112.00 | 110.50 | 3,374,700 | 13.29 | 6.95 | — |
| 15 ม.ค. 69 | 110.50 | 110.50 | 0.00 | 0.00% | 111.50 | 110.50 | 4,046,800 | 13.17 | 7.01 | — |
| 14 ม.ค. 69 | 109.50 | 110.50 | +1.00 | +0.91% | 111.00 | 108.50 | 5,903,100 | 13.17 | 7.01 | — |
| 13 ม.ค. 69 | 110.00 | 109.50 | 0.00 | 0.00% | 110.00 | 109.00 | 4,315,100 | 13.05 | 7.08 | — |
| 12 ม.ค. 69 | 110.00 | 109.50 | 0.00 | 0.00% | 110.00 | 109.00 | 2,088,700 | 13.05 | 7.08 | — |
| 09 ม.ค. 69 | 110.00 | 109.50 | -0.50 | -0.45% | 110.50 | 109.00 | 3,279,400 | 13.05 | 7.08 | — |
| 08 ม.ค. 69 | 109.00 | 110.00 | +1.00 | +0.92% | 110.50 | 108.50 | 4,307,300 | 13.11 | 7.05 | — |
| 07 ม.ค. 69 | 109.50 | 109.00 | -0.50 | -0.46% | 110.00 | 109.00 | 4,638,700 | 12.99 | 7.11 | — |
| 06 ม.ค. 69 | 111.00 | 109.50 | -1.50 | -1.35% | 111.00 | 109.00 | 3,840,400 | 13.05 | 7.08 | — |
| 05 ม.ค. 69 | 111.00 | 111.00 | +0.50 | +0.45% | 111.50 | 110.00 | 5,051,400 | 13.23 | 6.98 | — |
| 30 ธ.ค. 68 | 111.00 | 110.50 | +0.50 | +0.45% | 111.00 | 110.00 | 2,510,400 | 13.17 | 7.01 | — |
| 29 ธ.ค. 68 | 110.00 | 110.00 | -0.50 | -0.45% | 111.00 | 110.00 | 2,367,100 | 13.11 | 7.05 | — |
| 26 ธ.ค. 68 | 109.50 | 110.50 | +1.50 | +1.38% | 111.00 | 109.50 | 2,497,100 | 13.17 | 7.01 | — |
| 25 ธ.ค. 68 | 110.00 | 109.00 | -1.50 | -1.36% | 110.00 | 108.50 | 3,656,800 | 12.99 | 7.11 | — |
| 24 ธ.ค. 68 | 109.50 | 110.50 | +1.00 | +0.91% | 110.50 | 109.50 | 2,767,300 | 13.17 | 7.01 | — |
| 23 ธ.ค. 68 | 110.00 | 109.50 | -0.50 | -0.45% | 110.00 | 109.00 | 3,676,400 | 13.05 | 7.08 | — |
| 22 ธ.ค. 68 | 110.00 | 110.00 | 0.00 | 0.00% | 111.00 | 108.50 | 4,564,600 | 13.11 | 7.05 | — |
| 19 ธ.ค. 68 | 110.50 | 110.00 | -1.00 | -0.90% | 111.00 | 110.00 | 2,590,500 | 13.11 | 7.05 | — |
| 18 ธ.ค. 68 | 108.00 | 111.00 | +3.00 | +2.78% | 111.00 | 108.00 | 8,465,800 | 13.23 | 6.98 | — |
| 17 ธ.ค. 68 | 108.00 | 108.00 | 0.00 | 0.00% | 109.00 | 107.50 | 4,204,400 | 12.87 | 7.18 | — |
| 16 ธ.ค. 68 | 107.00 | 108.00 | +1.00 | +0.93% | 108.00 | 106.50 | 1,920,500 | 12.87 | 7.18 | — |
| 15 ธ.ค. 68 | 106.50 | 107.00 | +0.50 | +0.47% | 107.50 | 106.00 | 2,916,300 | 12.75 | 7.24 | — |
| 12 ธ.ค. 68 | 107.00 | 106.50 | 0.00 | 0.00% | 107.00 | 106.50 | 427,300 | 12.69 | 7.28 | — |
| 11 ธ.ค. 68 | 107.00 | 106.50 | -0.50 | -0.47% | 107.00 | 106.00 | 1,090,100 | 12.69 | 7.28 | — |
| 09 ธ.ค. 68 | 107.00 | 107.00 | 0.00 | 0.00% | 107.00 | 106.00 | 3,099,100 | 12.75 | 7.24 | — |
| 08 ธ.ค. 68 | 106.50 | 107.00 | +0.50 | +0.47% | 107.50 | 106.00 | 2,260,300 | 12.75 | 7.24 | — |
| 04 ธ.ค. 68 | 107.00 | 106.50 | -0.50 | -0.47% | 107.50 | 106.00 | 5,296,300 | 12.69 | 7.28 | — |
| 03 ธ.ค. 68 | 107.00 | 107.00 | 0.00 | 0.00% | 108.00 | 106.50 | 5,550,400 | 12.75 | 7.24 | — |