บริษัท ฐิติกร จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
4.38
+0.04 (+0.92%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.00
/
สูงสุด
4.74
4.00
4.74
ราคาปัจจุบัน 4.38 ·
อยู่ที่ 51% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 พ.ย. 69 | 4.22 | 4.34 | +0.08 | +1.88% | 4.34 | 4.20 | 2,100 | 34.76 | 4.61 | — |
| 03 พ.ย. 69 | 4.30 | 4.26 | -0.02 | -0.47% | 4.30 | 4.22 | 5,600 | 34.12 | 4.69 | — |
| 02 พ.ย. 69 | 4.38 | 4.28 | -0.06 | -1.38% | 4.38 | 4.24 | 13,100 | 34.28 | 4.67 | — |
| 30 ต.ค. 69 | 4.36 | 4.34 | +0.06 | +1.40% | 4.36 | 4.26 | 4,300 | 34.76 | 4.61 | — |
| 29 ต.ค. 69 | 4.38 | 4.28 | -0.02 | -0.47% | 4.38 | 4.26 | 11,900 | 34.28 | 4.67 | — |
| 28 ต.ค. 69 | 4.38 | 4.30 | -0.04 | -0.92% | 4.38 | 4.28 | 16,900 | 34.44 | 4.65 | — |
| 27 ต.ค. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.38 | 4.34 | 300 | 34.76 | 4.61 | — |
| 26 ต.ค. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.38 | 4.36 | 900 | 35.08 | 4.57 | — |
| 22 ต.ค. 69 | 4.36 | 4.38 | 0.00 | 0.00% | 4.40 | 4.32 | 9,400 | 35.08 | 4.57 | — |
| 21 ต.ค. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.38 | 4.32 | 7,100 | 35.08 | 4.57 | — |
| 20 ต.ค. 69 | 4.40 | 4.36 | 0.00 | 0.00% | 4.40 | 4.36 | 12,900 | 34.92 | 4.59 | — |
| 19 ต.ค. 69 | 4.38 | 4.36 | +0.02 | +0.46% | 4.40 | 4.36 | 1,700 | 34.92 | 4.59 | — |
| 15 ต.ค. 69 | 4.38 | 4.34 | -0.02 | -0.46% | 4.40 | 4.34 | 6,000 | 34.76 | 4.61 | — |
| 14 ต.ค. 69 | 4.40 | 4.36 | -0.02 | -0.46% | 4.44 | 4.26 | 68,000 | 34.92 | 4.59 | — |
| 12 ต.ค. 69 | 4.40 | 4.38 | +0.02 | +0.46% | 4.40 | 4.36 | 3,500 | 35.08 | 4.57 | — |
| 09 ต.ค. 69 | 4.40 | 4.36 | -0.04 | -0.91% | 4.40 | 4.36 | 300 | 34.92 | 4.59 | — |
| 08 ต.ค. 69 | 4.42 | 4.40 | 0.00 | 0.00% | 4.42 | 4.32 | 16,800 | 35.24 | 4.55 | — |
| 07 ต.ค. 69 | 4.40 | 4.40 | +0.06 | +1.38% | 4.40 | 4.40 | 100 | 35.24 | 4.55 | — |
| 06 ต.ค. 69 | 4.40 | 4.34 | -0.06 | -1.36% | 4.40 | 4.34 | 2,800 | 34.76 | 4.61 | — |
| 05 ต.ค. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.40 | 4.36 | 5,000 | 35.24 | 4.55 | — |
| 02 ต.ค. 69 | 4.32 | 4.36 | -0.02 | -0.46% | 4.40 | 4.32 | 30,600 | 34.92 | 4.59 | — |
| 01 ต.ค. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.40 | 4.36 | 10,600 | 35.08 | 4.57 | — |
| 30 ก.ย. 69 | 4.40 | 4.36 | -0.04 | -0.91% | 4.44 | 4.34 | 3,300 | 34.92 | 4.59 | — |
| 29 ก.ย. 69 | 4.36 | 4.40 | +0.08 | +1.85% | 4.42 | 4.36 | 1,600 | 35.24 | 4.55 | — |
| 28 ก.ย. 69 | 4.44 | 4.32 | -0.08 | -1.82% | 4.44 | 4.32 | 132,900 | 34.60 | 4.63 | — |
| 25 ก.ย. 69 | 4.42 | 4.40 | -0.06 | -1.35% | 4.44 | 4.38 | 18,400 | 35.24 | 4.55 | — |
| 24 ก.ย. 69 | 4.44 | 4.46 | +0.02 | +0.45% | 4.46 | 4.44 | 3,100 | 35.72 | 4.48 | — |
| 23 ก.ย. 69 | 4.42 | 4.44 | 0.00 | 0.00% | 4.44 | 4.40 | 35,900 | 35.56 | 4.50 | — |
| 22 ก.ย. 69 | 4.44 | 4.44 | +0.06 | +1.37% | 4.44 | 4.38 | 11,200 | 35.56 | 4.50 | — |
| 21 ก.ย. 69 | 4.40 | 4.38 | -0.04 | -0.90% | 4.50 | 4.38 | 96,800 | 35.08 | 4.57 | — |
| 18 ก.ย. 69 | 4.46 | 4.42 | -0.04 | -0.90% | 4.48 | 4.42 | 23,600 | 35.40 | 4.52 | — |
| 17 ก.ย. 69 | 4.42 | 4.46 | +0.08 | +1.83% | 4.46 | 4.42 | 2,200 | 35.72 | 4.48 | — |
| 16 ก.ย. 69 | 4.50 | 4.38 | -0.08 | -1.79% | 4.50 | 4.38 | 32,300 | 35.08 | 4.57 | — |
| 15 ก.ย. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.50 | 4.42 | 15,800 | 35.72 | 4.48 | — |
| 14 ก.ย. 69 | 4.38 | 4.48 | +0.04 | +0.90% | 4.48 | 4.38 | 47,000 | 35.88 | 4.46 | — |
| 11 ก.ย. 69 | 4.42 | 4.44 | +0.02 | +0.45% | 4.46 | 4.38 | 70,000 | 35.56 | 4.50 | — |
| 10 ก.ย. 69 | 4.50 | 4.42 | -0.08 | -1.78% | 4.50 | 4.42 | 68,100 | 35.40 | 4.52 | — |
| 09 ก.ย. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.48 | 11,000 | 36.04 | 4.44 | — |
| 08 ก.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.46 | 25,400 | 35.88 | 4.46 | — |
| 07 ก.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.48 | 3,200 | 35.88 | 4.46 | — |
| 04 ก.ย. 69 | 4.48 | 4.48 | +0.02 | +0.45% | 4.48 | 4.46 | 1,900 | 35.88 | 4.46 | — |
| 03 ก.ย. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.50 | 4.42 | 31,400 | 35.72 | 4.48 | — |
| 02 ก.ย. 69 | 4.48 | 4.48 | -0.02 | -0.44% | 4.50 | 4.44 | 31,200 | 35.88 | 4.46 | — |
| 01 ก.ย. 69 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.50 | 200 | 36.04 | 4.44 | — |
| 31 ส.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 30,900 | 35.88 | 4.46 | — |
| 28 ส.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 10,200 | 36.04 | 4.44 | — |
| 27 ส.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.46 | 36,000 | 36.04 | 4.44 | — |
| 26 ส.ค. 69 | 4.48 | 4.50 | +0.04 | +0.90% | 4.50 | 4.40 | 47,700 | 36.04 | 4.44 | — |
| 25 ส.ค. 69 | 4.62 | 4.46 | -0.16 | -3.46% | 4.62 | 4.38 | 199,600 | 35.72 | 4.48 | — |
| 24 ส.ค. 69 | 4.52 | 4.62 | +0.06 | +1.32% | 4.68 | 4.52 | 43,700 | 37.00 | 4.33 | — |
| 21 ส.ค. 69 | 4.58 | 4.56 | -0.02 | -0.44% | 4.60 | 4.54 | 51,200 | 36.52 | 4.39 | — |
| 20 ส.ค. 69 | 4.54 | 4.58 | +0.04 | +0.88% | 4.58 | 4.52 | 43,600 | 36.68 | 4.37 | — |
| 19 ส.ค. 69 | 4.60 | 4.54 | -0.02 | -0.44% | 4.60 | 4.52 | 31,200 | 36.36 | 4.41 | — |
| 18 ส.ค. 69 | 4.54 | 4.56 | +0.04 | +0.88% | 4.56 | 4.46 | 96,300 | 36.52 | 4.39 | — |
| 17 ส.ค. 69 | 4.46 | 4.52 | +0.12 | +2.73% | 4.52 | 4.46 | 11,100 | 36.20 | 4.42 | — |
| 14 ส.ค. 69 | 4.46 | 4.40 | -0.10 | -2.22% | 4.50 | 4.40 | 129,200 | 35.24 | 4.55 | — |
| 13 ส.ค. 69 | 4.52 | 4.50 | +0.04 | +0.90% | 4.52 | 4.44 | 361,000 | 36.04 | 4.44 | — |
| 11 ส.ค. 69 | 4.52 | 4.46 | -0.06 | -1.33% | 4.52 | 4.46 | 71,400 | 36.52 | 4.48 | — |
| 10 ส.ค. 69 | 4.52 | 4.52 | -0.06 | -1.31% | 4.64 | 4.50 | 135,000 | 37.01 | 4.42 | — |
| 07 ส.ค. 69 | 4.58 | 4.58 | +0.02 | +0.44% | 4.58 | 4.52 | 2,100 | 37.50 | 4.37 | — |
| 06 ส.ค. 69 | 4.58 | 4.56 | -0.02 | -0.44% | 4.58 | 4.56 | 4,600 | 37.34 | 4.39 | — |
| 05 ส.ค. 69 | 4.56 | 4.58 | 0.00 | 0.00% | 4.60 | 4.50 | 29,500 | 37.50 | 4.37 | — |
| 04 ส.ค. 69 | 4.48 | 4.58 | +0.02 | +0.44% | 4.58 | 4.46 | 11,400 | 37.50 | 4.37 | — |
| 03 ส.ค. 69 | 4.50 | 4.56 | +0.04 | +0.88% | 4.60 | 4.38 | 67,600 | 37.34 | 4.39 | — |
| 31 ก.ค. 69 | 4.54 | 4.52 | +0.06 | +1.35% | 4.58 | 4.50 | 18,700 | 37.01 | 4.42 | — |
| 30 ก.ค. 69 | 4.50 | 4.46 | 0.00 | 0.00% | 4.54 | 4.46 | 27,100 | 36.52 | 4.48 | — |
| 27 ก.ค. 69 | 4.56 | 4.46 | -0.02 | -0.45% | 4.56 | 4.42 | 45,500 | 36.52 | 4.48 | — |
| 24 ก.ค. 69 | 4.50 | 4.48 | -0.08 | -1.75% | 4.58 | 4.48 | 9,900 | 36.68 | 4.46 | — |
| 23 ก.ค. 69 | 4.60 | 4.56 | -0.04 | -0.87% | 4.60 | 4.48 | 12,700 | 37.34 | 4.39 | — |
| 22 ก.ค. 69 | 4.60 | 4.60 | 0.00 | 0.00% | 4.62 | 4.52 | 31,500 | 37.67 | 4.35 | — |
| 21 ก.ค. 69 | 4.60 | 4.60 | +0.06 | +1.32% | 4.66 | 4.50 | 197,100 | 37.67 | 4.35 | — |
| 20 ก.ค. 69 | 4.48 | 4.54 | +0.08 | +1.79% | 4.54 | 4.48 | 74,300 | 37.18 | 4.41 | — |
| 17 ก.ค. 69 | 4.46 | 4.46 | +0.02 | +0.45% | 4.50 | 4.46 | 52,600 | 36.52 | 4.48 | — |
| 16 ก.ค. 69 | 4.42 | 4.44 | +0.04 | +0.91% | 4.48 | 4.40 | 135,700 | 36.36 | 4.50 | — |
| 15 ก.ค. 69 | 4.46 | 4.40 | -0.04 | -0.90% | 4.46 | 4.36 | 69,100 | 36.03 | 4.55 | — |
| 14 ก.ค. 69 | 4.40 | 4.44 | +0.08 | +1.83% | 4.44 | 4.36 | 61,400 | 36.36 | 4.50 | — |
| 13 ก.ค. 69 | 4.26 | 4.36 | +0.06 | +1.40% | 4.38 | 4.22 | 63,200 | 35.70 | 4.59 | — |
| 10 ก.ค. 69 | 4.20 | 4.30 | +0.10 | +2.38% | 4.30 | 4.18 | 216,100 | 35.21 | 4.65 | — |
| 09 ก.ค. 69 | 4.22 | 4.20 | +0.02 | +0.48% | 4.22 | 4.18 | 26,700 | 34.39 | 4.76 | — |
| 08 ก.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.26 | 4.18 | 92,000 | 34.23 | 4.78 | — |
| 07 ก.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 18,600 | 34.23 | 4.78 | — |
| 06 ก.ค. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.20 | 4.16 | 131,100 | 34.23 | 4.78 | — |
| 03 ก.ค. 69 | 4.12 | 4.16 | +0.04 | +0.97% | 4.22 | 4.10 | 88,400 | 34.06 | 4.81 | — |
| 02 ก.ค. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.12 | 4.08 | 51,800 | 33.74 | 4.85 | — |
| 01 ก.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.10 | 4.08 | 9,100 | 33.41 | 4.90 | — |
| 30 มิ.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.06 | 38,400 | 33.57 | 4.88 | — |
| 29 มิ.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.06 | 8,400 | 33.57 | 4.88 | — |
| 26 มิ.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.08 | 1,700 | 33.57 | 4.88 | — |
| 25 มิ.ย. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.10 | 4.04 | 98,900 | 33.57 | 4.88 | — |
| 24 มิ.ย. 69 | 4.10 | 4.08 | -0.04 | -0.97% | 4.12 | 4.08 | 17,400 | 33.41 | 4.90 | — |
| 23 มิ.ย. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.12 | 4.06 | 62,100 | 33.74 | 4.85 | — |
| 22 มิ.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.08 | 22,500 | 33.74 | 4.85 | — |
| 19 มิ.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 100 | 33.90 | 4.83 | — |
| 18 มิ.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.12 | 6,800 | 33.90 | 4.83 | — |
| 17 มิ.ย. 69 | 4.08 | 4.14 | +0.04 | +0.98% | 4.14 | 4.08 | 31,100 | 33.90 | 4.83 | — |
| 16 มิ.ย. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.14 | 4.08 | 60,000 | 33.57 | 4.88 | — |
| 15 มิ.ย. 69 | 4.12 | 4.12 | -0.02 | -0.48% | 4.12 | 4.10 | 0 | 33.74 | 4.85 | — |
| 12 มิ.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.12 | 40,000 | 33.90 | 4.83 | — |
| 11 มิ.ย. 69 | 4.12 | 4.14 | +0.04 | +0.98% | 4.14 | 4.10 | 10,000 | 33.90 | 4.83 | — |
| 10 มิ.ย. 69 | 4.08 | 4.10 | 0.00 | 0.00% | 4.12 | 4.08 | 10,000 | 33.57 | 4.88 | — |
| 09 มิ.ย. 69 | 4.14 | 4.10 | -0.02 | -0.49% | 4.14 | 4.08 | 10,000 | 33.57 | 4.88 | — |
| 08 มิ.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.16 | 4.08 | 10,000 | 33.74 | 4.85 | — |
| 05 มิ.ย. 69 | 4.10 | 4.14 | -0.02 | -0.48% | 4.16 | 4.06 | 70,000 | 33.90 | 4.83 | — |
| 04 มิ.ย. 69 | 4.12 | 4.16 | +0.04 | +0.97% | 4.16 | 4.12 | 0 | 34.06 | 4.81 | — |
| 02 มิ.ย. 69 | 4.18 | 4.12 | -0.10 | -2.37% | 4.18 | 4.06 | 70,000 | 33.74 | 4.85 | — |
| 29 พ.ค. 69 | 4.24 | 4.22 | -0.02 | -0.47% | 4.24 | 4.00 | 50,000 | 34.56 | 4.74 | — |
| 28 พ.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.26 | 4.20 | 30,000 | 34.72 | 4.72 | — |
| 27 พ.ค. 69 | 4.20 | 4.24 | +0.02 | +0.47% | 4.24 | 4.18 | 20,000 | 34.72 | 4.72 | — |
| 26 พ.ค. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.24 | 4.18 | 0 | 34.56 | 4.74 | — |
| 25 พ.ค. 69 | 4.16 | 4.22 | +0.02 | +0.48% | 4.22 | 4.14 | 30,000 | 34.56 | 4.74 | — |
| 22 พ.ค. 69 | 4.18 | 4.20 | -0.02 | -0.47% | 4.20 | 4.14 | 10,000 | 34.39 | 4.76 | — |
| 21 พ.ค. 69 | 4.24 | 4.22 | 0.00 | 0.00% | 4.24 | 4.18 | 10,000 | 34.56 | 4.74 | — |
| 20 พ.ค. 69 | 4.18 | 4.22 | 0.00 | 0.00% | 4.22 | 4.18 | 0 | 34.56 | 4.74 | — |
| 19 พ.ค. 69 | 4.18 | 4.22 | +0.04 | +0.96% | 4.22 | 4.18 | 30,000 | 34.56 | 4.74 | — |
| 18 พ.ค. 69 | 4.20 | 4.18 | -0.04 | -0.95% | 4.22 | 4.18 | 20,000 | 34.23 | 4.78 | — |
| 15 พ.ค. 69 | 4.14 | 4.22 | +0.04 | +0.96% | 4.22 | 4.14 | 20,000 | 34.56 | 4.74 | — |
| 14 พ.ค. 69 | 4.16 | 4.18 | +0.04 | +0.97% | 4.24 | 4.16 | 205,000 | 34.23 | 4.78 | — |
| 13 พ.ค. 69 | 4.16 | 4.14 | +0.04 | +0.98% | 4.16 | 4.14 | 600 | 22.90 | 4.83 | — |
| 12 พ.ค. 69 | 4.14 | 4.10 | -0.04 | -0.97% | 4.16 | 4.10 | 17,700 | 22.68 | 4.88 | — |
| 11 พ.ค. 69 | 4.14 | 4.14 | +0.04 | +0.98% | 4.14 | 4.14 | 7,000 | 22.90 | 4.83 | — |
| 08 พ.ค. 69 | 4.10 | 4.10 | -0.02 | -0.49% | 4.10 | 4.10 | 15,200 | 22.68 | 4.88 | — |
| 07 พ.ค. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.12 | 4.08 | 6,800 | 22.79 | 4.85 | — |
| 06 พ.ค. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.16 | 4.10 | 39,300 | 22.79 | 4.85 | — |
| 05 พ.ค. 69 | 4.16 | 4.08 | -0.10 | -2.39% | 4.16 | 4.06 | 183,900 | 22.57 | 4.90 | — |
| 30 เม.ย. 69 | 4.14 | 4.18 | +0.04 | +0.97% | 4.28 | 4.12 | 126,500 | 23.12 | 4.78 | — |
| 29 เม.ย. 69 | 4.12 | 4.14 | +0.04 | +0.98% | 4.20 | 4.12 | 4,000 | 22.90 | 4.83 | — |
| 28 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 22.68 | 4.88 | — |
| 27 เม.ย. 69 | 4.10 | 4.10 | +0.02 | +0.49% | 4.10 | 4.10 | 100 | 22.68 | 4.88 | — |
| 24 เม.ย. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 200 | 22.57 | 4.90 | — |
| 23 เม.ย. 69 | 4.08 | 4.08 | -0.02 | -0.49% | 4.08 | 4.08 | 32,600 | 22.57 | 4.90 | — |
| 22 เม.ย. 69 | 4.08 | 4.10 | 0.00 | 0.00% | 4.12 | 4.04 | 69,300 | 22.68 | 4.88 | — |
| 21 เม.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.08 | 8,100 | 22.68 | 4.88 | — |
| 20 เม.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 9,100 | 22.68 | 4.88 | — |
| 17 เม.ย. 69 | 4.08 | 4.10 | +0.04 | +0.99% | 4.10 | 4.06 | 9,700 | 22.68 | 4.88 | — |
| 10 เม.ย. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.06 | 4.06 | 1,000 | 22.46 | 4.93 | — |
| 09 เม.ย. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.02 | 48,900 | 22.35 | 4.95 | — |
| 08 เม.ย. 69 | 4.08 | 4.06 | 0.00 | 0.00% | 4.12 | 4.06 | 37,600 | 22.46 | 4.93 | — |
| 07 เม.ย. 69 | 4.08 | 4.06 | -0.04 | -0.98% | 4.08 | 4.02 | 22,600 | 22.46 | 4.93 | — |
| 03 เม.ย. 69 | 4.12 | 4.10 | -0.04 | -0.97% | 4.14 | 4.10 | 1,700 | 22.68 | 4.88 | — |
| 02 เม.ย. 69 | 4.14 | 4.14 | -0.04 | -0.96% | 4.14 | 4.08 | 3,700 | 22.90 | 4.83 | — |
| 01 เม.ย. 69 | 4.12 | 4.18 | +0.10 | +2.45% | 4.24 | 4.04 | 121,800 | 23.12 | 4.78 | — |
| 31 มี.ค. 69 | 4.12 | 4.08 | -0.02 | -0.49% | 4.12 | 4.04 | 27,400 | 22.57 | 4.90 | — |
| 30 มี.ค. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.08 | 41,300 | 22.68 | 4.88 | — |
| 27 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 22.68 | 4.88 | — |
| 26 มี.ค. 69 | 4.12 | 4.10 | +0.02 | +0.49% | 4.12 | 4.10 | 15,300 | 22.68 | 4.88 | — |
| 25 มี.ค. 69 | 4.12 | 4.08 | -0.06 | -1.45% | 4.12 | 4.08 | 97,400 | 22.57 | 4.90 | — |
| 24 มี.ค. 69 | 4.14 | 4.14 | +0.04 | +0.98% | 4.14 | 4.10 | 6,100 | 22.90 | 4.83 | — |
| 23 มี.ค. 69 | 4.16 | 4.10 | -0.04 | -0.97% | 4.16 | 4.10 | 24,800 | 22.68 | 4.88 | — |
| 20 มี.ค. 69 | 4.16 | 4.14 | +0.02 | +0.49% | 4.18 | 4.14 | 13,500 | 22.90 | 4.83 | — |
| 19 มี.ค. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.20 | 4.12 | 52,400 | 22.79 | 4.85 | — |
| 18 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 23.01 | 4.81 | — |
| 17 มี.ค. 69 | 4.10 | 4.16 | +0.06 | +1.46% | 4.16 | 4.10 | 5,500 | 23.01 | 4.81 | — |
| 16 มี.ค. 69 | 4.10 | 4.10 | -0.04 | -0.97% | 4.14 | 4.10 | 60,100 | 22.90 | 4.83 | — |
| 13 มี.ค. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.14 | 4.10 | 10,600 | 22.90 | 4.83 | — |
| 12 มี.ค. 69 | 4.10 | 4.10 | +0.02 | +0.49% | 4.14 | 4.10 | 9,400 | 22.68 | 4.88 | — |
| 11 มี.ค. 69 | 4.04 | 4.08 | -0.22 | -5.12% | 4.14 | 4.04 | 16,500 | 22.57 | 4.90 | — |
| 10 มี.ค. 69 | 4.24 | 4.30 | +0.08 | +1.90% | 4.32 | 4.18 | 101,300 | 23.78 | 4.65 | — |
| 09 มี.ค. 69 | 4.10 | 4.22 | +0.06 | +1.44% | 4.22 | 4.10 | 30,700 | 23.34 | 4.74 | — |
| 06 มี.ค. 69 | 4.20 | 4.16 | -0.02 | -0.48% | 4.24 | 4.16 | 5,600 | 23.01 | 4.81 | — |
| 05 มี.ค. 69 | 4.06 | 4.18 | +0.04 | +0.97% | 4.22 | 4.06 | 20,300 | 23.12 | 4.78 | — |
| 04 มี.ค. 69 | 4.30 | 4.14 | -0.14 | -3.27% | 4.30 | 4.00 | 371,200 | 22.90 | 4.83 | — |
| 02 มี.ค. 69 | 4.30 | 4.28 | -0.12 | -2.73% | 4.40 | 4.24 | 314,700 | 23.67 | 4.67 | — |
| 27 ก.พ. 69 | 4.44 | 4.40 | -0.04 | -0.90% | 4.44 | 4.40 | 46,600 | 24.34 | 4.55 | — |
| 26 ก.พ. 69 | 4.50 | 4.44 | -0.08 | -1.77% | 4.56 | 4.40 | 135,000 | 24.56 | 4.50 | — |
| 25 ก.พ. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.58 | 4.50 | 4,000 | 20.00 | 4.42 | — |
| 24 ก.พ. 69 | 4.52 | 4.50 | +0.06 | +1.35% | 4.52 | 4.42 | 1,700 | 19.91 | 4.44 | — |
| 23 ก.พ. 69 | 4.50 | 4.44 | -0.08 | -1.77% | 4.62 | 4.42 | 40,600 | 19.64 | 4.50 | — |
| 20 ก.พ. 69 | 4.72 | 4.52 | -0.18 | -3.83% | 4.72 | 4.50 | 170,700 | 20.00 | 4.42 | — |
| 19 ก.พ. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.74 | 4.68 | 54,100 | 20.79 | 4.26 | — |
| 18 ก.พ. 69 | 4.60 | 4.68 | +0.08 | +1.74% | 4.72 | 4.60 | 85,000 | 20.70 | 4.27 | — |
| 17 ก.พ. 69 | 4.54 | 4.60 | +0.12 | +2.68% | 4.60 | 4.48 | 62,300 | 20.35 | 4.35 | — |
| 16 ก.พ. 69 | 4.30 | 4.48 | +0.18 | +4.19% | 4.72 | 4.28 | 109,600 | 19.82 | 4.46 | — |
| 13 ก.พ. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.28 | 39,500 | 19.02 | 4.65 | — |
| 12 ก.พ. 69 | 4.26 | 4.30 | +0.04 | +0.94% | 4.30 | 4.26 | 22,700 | 19.02 | 4.65 | — |
| 11 ก.พ. 69 | 4.24 | 4.26 | +0.02 | +0.47% | 4.26 | 4.22 | 101,200 | 18.85 | 4.69 | — |
| 10 ก.พ. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.20 | 9,200 | 18.76 | 4.72 | — |
| 09 ก.พ. 69 | 4.24 | 4.24 | +0.02 | +0.47% | 4.24 | 4.20 | 4,700 | 18.76 | 4.72 | — |
| 06 ก.พ. 69 | 4.14 | 4.22 | +0.02 | +0.48% | 4.22 | 4.14 | 89,100 | 18.67 | 4.74 | — |
| 05 ก.พ. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 7,100 | 18.58 | 4.76 | — |
| 04 ก.พ. 69 | 4.22 | 4.20 | -0.02 | -0.47% | 4.22 | 4.20 | 2,400 | 18.58 | 4.76 | — |
| 03 ก.พ. 69 | 4.22 | 4.22 | +0.02 | +0.48% | 4.22 | 4.18 | 38,800 | 18.67 | 4.74 | — |
| 02 ก.พ. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.26 | 4.14 | 10,500 | 18.58 | 4.76 | — |
| 30 ม.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.16 | 1,500 | 18.58 | 4.76 | — |
| 29 ม.ค. 69 | 4.16 | 4.20 | 0.00 | 0.00% | 4.20 | 4.16 | 29,000 | 18.58 | 4.76 | — |
| 28 ม.ค. 69 | 4.16 | 4.20 | -0.06 | -1.41% | 4.20 | 4.16 | 82,900 | 18.58 | 4.76 | — |
| 27 ม.ค. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.28 | 4.26 | 70,200 | 18.85 | 4.69 | — |
| 26 ม.ค. 69 | 4.26 | 4.26 | -0.02 | -0.47% | 4.26 | 4.24 | 11,600 | 18.85 | 4.69 | — |
| 23 ม.ค. 69 | 4.32 | 4.28 | -0.02 | -0.47% | 4.32 | 4.22 | 9,400 | 18.93 | 4.67 | — |
| 22 ม.ค. 69 | 4.30 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 1,700 | 19.02 | 4.65 | — |
| 21 ม.ค. 69 | 4.24 | 4.28 | +0.04 | +0.94% | 4.30 | 4.22 | 54,900 | 18.93 | 4.67 | — |
| 20 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.16 | 21,500 | 18.76 | 4.72 | — |
| 19 ม.ค. 69 | 4.22 | 4.24 | -0.02 | -0.47% | 4.24 | 4.18 | 57,100 | 18.76 | 4.72 | — |
| 16 ม.ค. 69 | 4.24 | 4.26 | -0.02 | -0.47% | 4.26 | 4.22 | 164,700 | 18.85 | 4.69 | — |
| 15 ม.ค. 69 | 4.24 | 4.28 | -0.02 | -0.47% | 4.30 | 4.10 | 71,600 | 18.93 | 4.67 | — |
| 14 ม.ค. 69 | 4.32 | 4.30 | 0.00 | 0.00% | 4.32 | 4.20 | 26,500 | 19.02 | 4.65 | — |
| 13 ม.ค. 69 | 4.34 | 4.30 | 0.00 | 0.00% | 4.34 | 4.30 | 2,000 | 19.02 | 4.65 | — |
| 12 ม.ค. 69 | 4.42 | 4.30 | -0.12 | -2.71% | 4.42 | 4.20 | 16,800 | 19.02 | 4.65 | — |
| 09 ม.ค. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.42 | 4.36 | 5,300 | 19.55 | 4.52 | — |