บริษัท เทิร์นคีย์ คอมมูนิเคชั่น เซอร์วิส จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
8.25
0.10 (1.20%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.20
/
สูงสุด
11.40
7.20
11.40
ราคาปัจจุบัน 8.25 ·
อยู่ที่ 25% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TKC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 8.30 | 8.25 | -0.10 | -1.20% | 8.40 | 8.10 | 56,900 | 13.36 | 2.42 | — |
| 21 ต.ค. 69 | 8.40 | 8.35 | -0.10 | -1.18% | 8.40 | 8.20 | 25,600 | 13.53 | 2.40 | — |
| 20 ต.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.25 | 48,700 | 13.69 | 2.37 | — |
| 19 ต.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.45 | 8.40 | 9,800 | 13.69 | 2.37 | — |
| 15 ต.ค. 69 | 8.55 | 8.40 | -0.15 | -1.75% | 8.55 | 8.40 | 23,900 | 13.61 | 2.38 | — |
| 14 ต.ค. 69 | 8.50 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 5,700 | 13.85 | 2.34 | — |
| 12 ต.ค. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.65 | 8.55 | 68,700 | 13.85 | 2.34 | — |
| 09 ต.ค. 69 | 8.45 | 8.60 | +0.10 | +1.18% | 8.60 | 8.40 | 6,700 | 13.93 | 2.33 | — |
| 08 ต.ค. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 6,300 | 13.77 | 2.35 | — |
| 07 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 3,500 | 13.85 | 2.34 | — |
| 06 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.40 | 39,400 | 13.85 | 2.34 | — |
| 05 ต.ค. 69 | 8.60 | 8.55 | +0.05 | +0.59% | 8.60 | 8.40 | 45,200 | 13.85 | 2.34 | — |
| 02 ต.ค. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 13,500 | 13.77 | 2.35 | — |
| 01 ต.ค. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 2,100 | 13.85 | 2.34 | — |
| 30 ก.ย. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.65 | 8.50 | 118,700 | 13.85 | 2.34 | — |
| 29 ก.ย. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.55 | 41,500 | 13.93 | 2.33 | — |
| 28 ก.ย. 69 | 8.65 | 8.60 | -0.10 | -1.15% | 8.70 | 8.55 | 43,200 | 13.93 | 2.33 | — |
| 25 ก.ย. 69 | 8.55 | 8.70 | 0.00 | 0.00% | 8.70 | 8.55 | 55,900 | 14.09 | 2.30 | — |
| 24 ก.ย. 69 | 8.60 | 8.70 | -0.05 | -0.57% | 8.70 | 8.60 | 3,600 | 14.09 | 2.30 | — |
| 23 ก.ย. 69 | 8.60 | 8.75 | 0.00 | 0.00% | 8.75 | 8.55 | 4,500 | 14.17 | 2.29 | — |
| 22 ก.ย. 69 | 8.70 | 8.75 | 0.00 | 0.00% | 8.75 | 8.65 | 6,500 | 14.17 | 2.29 | — |
| 21 ก.ย. 69 | 8.65 | 8.75 | +0.05 | +0.57% | 8.75 | 8.55 | 18,400 | 14.17 | 2.29 | — |
| 18 ก.ย. 69 | 8.60 | 8.70 | -0.10 | -1.14% | 8.75 | 8.50 | 28,700 | 14.09 | 2.30 | — |
| 17 ก.ย. 69 | 8.70 | 8.80 | +0.05 | +0.57% | 8.80 | 8.60 | 16,600 | 14.26 | 2.27 | — |
| 16 ก.ย. 69 | 8.70 | 8.75 | +0.10 | +1.16% | 8.80 | 8.55 | 34,800 | 14.17 | 2.29 | — |
| 15 ก.ย. 69 | 8.80 | 8.65 | -0.05 | -0.57% | 8.90 | 8.65 | 58,000 | 14.01 | 2.31 | — |
| 14 ก.ย. 69 | 8.95 | 8.70 | -0.05 | -0.57% | 9.20 | 8.70 | 262,700 | 14.09 | 2.30 | — |
| 11 ก.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.65 | 18,500 | 14.17 | 2.29 | — |
| 10 ก.ย. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 9.00 | 8.70 | 73,200 | 14.26 | 2.27 | — |
| 09 ก.ย. 69 | 8.75 | 8.75 | -0.05 | -0.57% | 8.80 | 8.70 | 11,400 | 14.17 | 2.29 | — |
| 08 ก.ย. 69 | 8.75 | 8.80 | 0.00 | 0.00% | 8.85 | 8.70 | 33,200 | 14.26 | 2.27 | — |
| 07 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.85 | 8.75 | 13,300 | 14.26 | 2.27 | — |
| 04 ก.ย. 69 | 8.75 | 8.80 | 0.00 | 0.00% | 8.80 | 8.75 | 12,800 | 14.26 | 2.27 | — |
| 03 ก.ย. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 4,800 | 14.26 | 2.27 | — |
| 02 ก.ย. 69 | 8.75 | 8.80 | +0.10 | +1.15% | 8.90 | 8.70 | 35,300 | 14.26 | 2.27 | — |
| 01 ก.ย. 69 | 8.95 | 8.70 | -0.25 | -2.79% | 9.00 | 8.70 | 50,100 | 14.09 | 2.30 | — |
| 31 ส.ค. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.00 | 8.90 | 16,500 | 14.50 | 2.23 | — |
| 28 ส.ค. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.05 | 8.95 | 7,600 | 14.50 | 2.23 | — |
| 27 ส.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.05 | 8.95 | 77,700 | 14.58 | 2.22 | — |
| 26 ส.ค. 69 | 8.90 | 8.95 | +0.05 | +0.56% | 8.95 | 8.85 | 37,200 | 14.50 | 2.23 | — |
| 25 ส.ค. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 8.95 | 8.85 | 19,900 | 14.42 | 2.25 | — |
| 24 ส.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.90 | 29,700 | 14.42 | 2.25 | — |
| 21 ส.ค. 69 | 9.10 | 9.00 | +0.10 | +1.12% | 9.10 | 8.90 | 15,200 | 14.58 | 2.22 | — |
| 20 ส.ค. 69 | 9.00 | 8.90 | 0.00 | 0.00% | 9.00 | 8.85 | 28,300 | 14.42 | 2.25 | — |
| 19 ส.ค. 69 | 9.00 | 8.90 | 0.00 | 0.00% | 9.00 | 8.85 | 51,900 | 14.42 | 2.25 | — |
| 18 ส.ค. 69 | 9.05 | 8.90 | -0.15 | -1.66% | 9.10 | 8.90 | 97,400 | 14.42 | 2.25 | — |
| 17 ส.ค. 69 | 9.10 | 9.05 | +0.05 | +0.56% | 9.15 | 8.95 | 34,400 | 14.66 | 2.21 | — |
| 14 ส.ค. 69 | 9.15 | 9.00 | +0.20 | +2.27% | 9.30 | 8.95 | 156,900 | 14.58 | 2.22 | — |
| 13 ส.ค. 69 | 8.90 | 8.80 | -0.05 | -0.56% | 8.90 | 8.80 | 8,600 | 19.74 | 2.27 | — |
| 11 ส.ค. 69 | 8.85 | 8.85 | -0.05 | -0.56% | 8.95 | 8.80 | 28,300 | 19.85 | 2.26 | — |
| 10 ส.ค. 69 | 8.80 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 17,900 | 19.97 | 2.25 | — |
| 07 ส.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 16,300 | 19.85 | 2.26 | — |
| 06 ส.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 24,400 | 19.74 | 2.27 | — |
| 05 ส.ค. 69 | 8.80 | 8.90 | +0.05 | +0.56% | 8.90 | 8.75 | 58,200 | 19.97 | 2.25 | — |
| 04 ส.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.85 | 6,700 | 19.85 | 2.26 | — |
| 03 ส.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.90 | 8.75 | 75,100 | 19.85 | 2.26 | — |
| 31 ก.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.80 | 99,400 | 19.74 | 2.27 | — |
| 30 ก.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.85 | 27,300 | 19.97 | 2.25 | — |
| 27 ก.ค. 69 | 8.80 | 9.00 | +0.10 | +1.12% | 9.20 | 8.80 | 61,500 | 20.19 | 2.22 | — |
| 24 ก.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.80 | 77,400 | 19.97 | 2.25 | — |
| 23 ก.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.10 | 8.90 | 73,500 | 20.19 | 2.22 | — |
| 22 ก.ค. 69 | 9.25 | 9.00 | -0.25 | -2.70% | 9.25 | 9.00 | 113,000 | 20.19 | 2.22 | — |
| 21 ก.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.30 | 9.15 | 69,800 | 20.75 | 2.16 | — |
| 20 ก.ค. 69 | 9.40 | 9.30 | -0.05 | -0.53% | 9.40 | 9.15 | 79,400 | 20.86 | 2.15 | — |
| 17 ก.ค. 69 | 9.40 | 9.35 | -0.10 | -1.06% | 9.40 | 9.25 | 46,000 | 20.98 | 2.14 | — |
| 16 ก.ค. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.45 | 9.20 | 157,400 | 21.20 | 2.12 | — |
| 15 ก.ค. 69 | 9.45 | 9.30 | -0.05 | -0.53% | 9.45 | 9.25 | 55,800 | 20.86 | 2.15 | — |
| 14 ก.ค. 69 | 8.65 | 9.35 | +0.65 | +7.47% | 9.35 | 8.65 | 340,800 | 20.98 | 2.14 | — |
| 13 ก.ค. 69 | 8.45 | 8.70 | +0.20 | +2.35% | 8.70 | 8.40 | 181,500 | 19.52 | 2.30 | — |
| 10 ก.ค. 69 | 8.45 | 8.50 | +0.05 | +0.59% | 8.50 | 8.40 | 151,300 | 19.07 | 2.35 | — |
| 09 ก.ค. 69 | 8.35 | 8.45 | +0.10 | +1.20% | 8.45 | 8.35 | 177,600 | 18.96 | 2.37 | — |
| 08 ก.ค. 69 | 8.40 | 8.35 | -0.10 | -1.18% | 8.45 | 8.35 | 29,300 | 18.73 | 2.40 | — |
| 07 ก.ค. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.50 | 8.35 | 135,500 | 18.96 | 2.37 | — |
| 06 ก.ค. 69 | 8.45 | 8.50 | +0.10 | +1.19% | 8.55 | 8.40 | 90,100 | 19.07 | 2.35 | — |
| 03 ก.ค. 69 | 8.45 | 8.40 | 0.00 | 0.00% | 8.55 | 8.40 | 218,500 | 18.85 | 2.38 | — |
| 02 ก.ค. 69 | 8.50 | 8.40 | -0.05 | -0.59% | 8.50 | 8.35 | 245,600 | 18.85 | 2.38 | — |
| 01 ก.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.60 | 8.40 | 91,700 | 18.96 | 2.37 | — |
| 30 มิ.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 230,900 | 18.96 | 2.37 | — |
| 29 มิ.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.55 | 8.45 | 373,500 | 18.96 | 2.37 | — |
| 26 มิ.ย. 69 | 8.45 | 8.45 | -0.05 | -0.59% | 8.45 | 8.30 | 106,100 | 18.96 | 2.37 | — |
| 25 มิ.ย. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 42,600 | 19.07 | 2.35 | — |
| 24 มิ.ย. 69 | 8.60 | 8.55 | -0.05 | -0.58% | 8.70 | 8.55 | 55,600 | 19.18 | 2.34 | — |
| 23 มิ.ย. 69 | 9.05 | 8.60 | -0.55 | -6.01% | 9.10 | 8.60 | 199,700 | 19.29 | 2.33 | — |
| 22 มิ.ย. 69 | 9.35 | 9.15 | -0.25 | -2.66% | 9.45 | 8.95 | 122,800 | 20.53 | 2.19 | — |
| 19 มิ.ย. 69 | 9.50 | 9.40 | -0.10 | -1.05% | 9.50 | 9.40 | 15,500 | 21.09 | 2.13 | — |
| 18 มิ.ย. 69 | 9.45 | 9.50 | +0.05 | +0.53% | 9.50 | 9.45 | 5,500 | 21.31 | 2.11 | — |
| 17 มิ.ย. 69 | 9.30 | 9.45 | +0.15 | +1.61% | 9.45 | 9.20 | 15,300 | 21.20 | 2.12 | — |
| 16 มิ.ย. 69 | 9.55 | 9.30 | -0.05 | -0.53% | 9.55 | 9.25 | 30,000 | 20.86 | 2.15 | — |
| 15 มิ.ย. 69 | 9.60 | 9.35 | -0.25 | -2.60% | 9.60 | 9.35 | 20,000 | 20.98 | 2.14 | — |
| 12 มิ.ย. 69 | 9.40 | 9.60 | +0.05 | +0.52% | 9.65 | 9.40 | 20,000 | 21.54 | 2.08 | — |
| 11 มิ.ย. 69 | 9.30 | 9.55 | +0.30 | +3.24% | 9.55 | 9.30 | 20,000 | 21.43 | 2.09 | — |
| 10 มิ.ย. 69 | 9.55 | 9.25 | -0.35 | -3.65% | 9.65 | 9.15 | 100,000 | 20.75 | 2.16 | — |
| 09 มิ.ย. 69 | 9.25 | 9.60 | +0.10 | +1.05% | 9.65 | 9.20 | 60,000 | 21.54 | 2.08 | — |
| 08 มิ.ย. 69 | 10.10 | 9.50 | -0.80 | -7.77% | 10.10 | 9.50 | 90,000 | 21.31 | 2.11 | — |
| 05 มิ.ย. 69 | 10.60 | 10.30 | -0.30 | -2.83% | 10.60 | 10.20 | 70,000 | 23.11 | 1.94 | — |
| 04 มิ.ย. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 11.00 | 10.60 | 200,000 | 23.78 | 1.89 | — |
| 02 มิ.ย. 69 | 10.50 | 10.70 | +0.85 | +8.63% | 11.40 | 10.40 | 760,000 | 24.01 | 1.87 | — |
| 29 พ.ค. 69 | 9.60 | 9.85 | +0.25 | +2.60% | 9.90 | 9.55 | 90,000 | 22.10 | 2.03 | — |
| 28 พ.ค. 69 | 9.35 | 9.60 | +0.25 | +2.67% | 9.60 | 9.25 | 70,000 | 21.54 | 2.08 | — |
| 27 พ.ค. 69 | 9.70 | 9.35 | -0.15 | -1.58% | 9.70 | 9.15 | 60,000 | 20.98 | 2.14 | — |
| 26 พ.ค. 69 | 9.90 | 9.50 | -0.40 | -4.04% | 9.95 | 9.50 | 220,000 | 21.31 | 2.11 | — |
| 25 พ.ค. 69 | 9.55 | 9.90 | +0.40 | +4.21% | 9.90 | 9.25 | 200,000 | 22.21 | 2.02 | — |
| 22 พ.ค. 69 | 9.30 | 9.50 | +0.20 | +2.15% | 9.55 | 9.15 | 80,000 | 21.31 | 2.11 | — |
| 21 พ.ค. 69 | 8.80 | 9.30 | +0.45 | +5.08% | 9.30 | 8.80 | 150,000 | 20.86 | 2.15 | — |
| 20 พ.ค. 69 | 8.60 | 8.85 | +0.25 | +2.91% | 8.85 | 8.60 | 90,000 | 19.85 | 2.26 | — |
| 19 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.50 | 10,000 | 19.29 | 2.33 | — |
| 18 พ.ค. 69 | 8.45 | 8.60 | -0.05 | -0.58% | 8.60 | 8.25 | 30,000 | 19.29 | 2.33 | — |
| 15 พ.ค. 69 | 8.70 | 8.65 | -0.05 | -0.57% | 8.70 | 8.45 | 60,000 | 19.41 | 2.31 | — |
| 14 พ.ค. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.80 | 8.65 | 37,000 | 19.52 | 2.30 | — |
| 13 พ.ค. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.75 | 8.60 | 17,500 | 20.26 | 2.30 | — |
| 12 พ.ค. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.70 | 8.60 | 50,000 | 20.14 | 2.31 | — |
| 11 พ.ค. 69 | 8.80 | 8.65 | -0.05 | -0.57% | 8.80 | 8.55 | 54,600 | 20.14 | 2.31 | — |
| 08 พ.ค. 69 | 8.70 | 8.70 | +0.05 | +0.58% | 8.70 | 8.60 | 18,700 | 20.26 | 2.30 | — |
| 07 พ.ค. 69 | 8.80 | 8.65 | -0.05 | -0.57% | 8.80 | 8.60 | 21,700 | 20.14 | 2.31 | — |
| 06 พ.ค. 69 | 8.60 | 8.70 | +0.10 | +1.16% | 8.75 | 8.55 | 70,400 | 20.26 | 2.30 | — |
| 05 พ.ค. 69 | 8.45 | 8.60 | +0.10 | +1.18% | 8.60 | 8.30 | 78,700 | 20.03 | 2.33 | — |
| 30 เม.ย. 69 | 8.45 | 8.50 | +0.05 | +0.59% | 8.50 | 8.20 | 42,900 | 19.80 | 2.35 | — |
| 29 เม.ย. 69 | 8.30 | 8.45 | +0.25 | +3.05% | 8.45 | 8.30 | 21,600 | 19.68 | 2.37 | — |
| 28 เม.ย. 69 | 8.20 | 8.20 | -0.05 | -0.61% | 8.35 | 8.20 | 379,800 | 19.10 | 2.44 | — |
| 27 เม.ย. 69 | 8.20 | 8.25 | +0.10 | +1.23% | 8.25 | 8.15 | 30,900 | 19.21 | 2.42 | — |
| 24 เม.ย. 69 | 8.15 | 8.15 | +0.10 | +1.24% | 8.20 | 8.05 | 51,800 | 18.98 | 2.45 | — |
| 23 เม.ย. 69 | 8.15 | 8.05 | -0.10 | -1.23% | 8.15 | 8.05 | 32,500 | 18.75 | 2.48 | — |
| 22 เม.ย. 69 | 8.15 | 8.15 | -0.05 | -0.61% | 8.15 | 8.05 | 30,200 | 18.98 | 2.45 | — |
| 21 เม.ย. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.20 | 8.10 | 13,000 | 19.10 | 2.44 | — |
| 20 เม.ย. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.20 | 8.10 | 5,000 | 19.10 | 2.44 | — |
| 17 เม.ย. 69 | 8.15 | 8.20 | 0.00 | 0.00% | 8.20 | 8.05 | 32,900 | 19.10 | 2.44 | — |
| 10 เม.ย. 69 | 8.15 | 8.15 | +0.10 | +1.24% | 8.20 | 8.00 | 212,700 | 18.98 | 2.45 | — |
| 09 เม.ย. 69 | 7.70 | 8.05 | +0.35 | +4.55% | 8.25 | 7.70 | 142,300 | 18.75 | 2.48 | — |
| 08 เม.ย. 69 | 7.55 | 7.70 | 0.00 | 0.00% | 7.70 | 7.45 | 9,500 | 17.93 | 2.60 | — |
| 07 เม.ย. 69 | 7.55 | 7.70 | -0.05 | -0.65% | 7.70 | 7.55 | 400 | 17.93 | 2.60 | — |
| 03 เม.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.60 | 2,500 | 18.05 | 2.58 | — |
| 02 เม.ย. 69 | 7.60 | 7.75 | +0.10 | +1.31% | 7.75 | 7.60 | 2,700 | 18.05 | 2.58 | — |
| 01 เม.ย. 69 | 7.50 | 7.65 | +0.20 | +2.68% | 7.65 | 7.45 | 18,200 | 17.82 | 2.61 | — |
| 31 มี.ค. 69 | 7.45 | 7.45 | -0.10 | -1.32% | 7.50 | 7.45 | 10,300 | 17.35 | 2.68 | — |
| 30 มี.ค. 69 | 7.40 | 7.55 | +0.10 | +1.34% | 7.55 | 7.40 | 19,000 | 17.58 | 2.65 | — |
| 27 มี.ค. 69 | 7.35 | 7.45 | +0.10 | +1.36% | 7.45 | 7.35 | 8,300 | 17.35 | 2.68 | — |
| 26 มี.ค. 69 | 7.30 | 7.35 | 0.00 | 0.00% | 7.40 | 7.20 | 36,100 | 17.12 | 2.72 | — |
| 25 มี.ค. 69 | 7.45 | 7.35 | -0.25 | -3.29% | 7.50 | 7.30 | 42,500 | 17.12 | 2.72 | — |
| 24 มี.ค. 69 | 7.40 | 7.60 | 0.00 | 0.00% | 7.70 | 7.30 | 63,000 | 17.70 | 2.63 | — |
| 23 มี.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.30 | 10,800 | 17.70 | 2.63 | — |
| 20 มี.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.70 | 7.50 | 20,800 | 17.82 | 2.61 | — |
| 19 มี.ค. 69 | 7.60 | 7.60 | -0.05 | -0.65% | 7.80 | 7.60 | 24,400 | 17.70 | 2.63 | — |
| 18 มี.ค. 69 | 7.80 | 7.65 | -0.05 | -0.65% | 7.80 | 7.65 | 19,200 | 17.82 | 2.61 | — |
| 17 มี.ค. 69 | 7.65 | 7.70 | -0.10 | -1.28% | 7.70 | 7.60 | 46,700 | 17.93 | 2.60 | — |
| 16 มี.ค. 69 | 7.90 | 7.80 | +0.05 | +0.65% | 8.00 | 7.65 | 20,100 | 18.05 | 2.58 | — |
| 13 มี.ค. 69 | 7.85 | 7.75 | -0.20 | -2.52% | 7.95 | 7.75 | 34,800 | 18.05 | 2.58 | — |
| 12 มี.ค. 69 | 7.80 | 7.95 | -0.05 | -0.63% | 8.05 | 7.75 | 13,400 | 18.51 | 2.52 | — |
| 11 มี.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.00 | 7.85 | 20,300 | 18.63 | 2.50 | — |
| 10 มี.ค. 69 | 7.95 | 8.00 | +0.10 | +1.27% | 8.10 | 7.70 | 32,700 | 18.63 | 2.50 | — |
| 09 มี.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 8.05 | 7.60 | 54,300 | 18.40 | 2.53 | — |
| 06 มี.ค. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 8.00 | 7.70 | 61,200 | 18.40 | 2.53 | — |
| 05 มี.ค. 69 | 8.00 | 7.95 | +0.10 | +1.27% | 8.00 | 7.75 | 5,300 | 18.51 | 2.52 | — |
| 04 มี.ค. 69 | 8.35 | 7.85 | -0.60 | -7.10% | 8.35 | 7.85 | 35,200 | 18.28 | 2.55 | — |
| 02 มี.ค. 69 | 8.35 | 8.45 | +0.05 | +0.60% | 8.50 | 8.35 | 9,200 | 19.68 | 2.37 | — |
| 27 ก.พ. 69 | 8.55 | 8.40 | -0.05 | -0.59% | 8.65 | 8.40 | 106,600 | 19.56 | 2.38 | — |
| 26 ก.พ. 69 | 8.55 | 8.45 | 0.00 | 0.00% | 8.55 | 8.45 | 40,900 | 19.68 | 2.37 | — |
| 25 ก.พ. 69 | 8.50 | 8.45 | -0.15 | -1.74% | 8.65 | 8.45 | 27,300 | 28.23 | 2.37 | — |
| 24 ก.พ. 69 | 8.55 | 8.60 | +0.10 | +1.18% | 8.60 | 8.40 | 24,300 | 28.73 | 2.33 | — |
| 23 ก.พ. 69 | 8.80 | 8.50 | -0.30 | -3.41% | 8.80 | 8.50 | 110,500 | 28.39 | 2.35 | — |
| 20 ก.พ. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.80 | 8.70 | 17,100 | 29.40 | 2.27 | — |
| 19 ก.พ. 69 | 8.70 | 8.80 | +0.05 | +0.57% | 8.80 | 8.70 | 21,000 | 29.40 | 2.27 | — |
| 18 ก.พ. 69 | 8.80 | 8.75 | 0.00 | 0.00% | 8.80 | 8.55 | 52,900 | 29.23 | 2.29 | — |
| 17 ก.พ. 69 | 8.55 | 8.75 | +0.15 | +1.74% | 8.80 | 8.55 | 73,600 | 29.23 | 2.29 | — |
| 16 ก.พ. 69 | 8.50 | 8.60 | -0.05 | -0.58% | 8.65 | 8.50 | 4,800 | 28.73 | 2.33 | — |
| 13 ก.พ. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.65 | 8.50 | 51,300 | 28.90 | 2.31 | — |
| 12 ก.พ. 69 | 8.55 | 8.65 | +0.10 | +1.17% | 8.75 | 8.50 | 59,600 | 28.90 | 2.31 | — |
| 11 ก.พ. 69 | 8.65 | 8.55 | -0.15 | -1.72% | 8.70 | 8.50 | 121,800 | 28.56 | 2.34 | — |
| 10 ก.พ. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.70 | 8.65 | 9,400 | 29.06 | 2.30 | — |
| 09 ก.พ. 69 | 8.65 | 8.65 | +0.05 | +0.58% | 8.75 | 8.55 | 90,000 | 28.90 | 2.31 | — |
| 06 ก.พ. 69 | 8.65 | 8.60 | 0.00 | 0.00% | 8.70 | 8.55 | 24,700 | 28.73 | 2.33 | — |
| 05 ก.พ. 69 | 8.75 | 8.60 | -0.30 | -3.37% | 8.75 | 8.50 | 88,300 | 28.73 | 2.33 | — |
| 04 ก.พ. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.60 | 71,900 | 29.73 | 2.25 | — |
| 03 ก.พ. 69 | 8.70 | 8.90 | +0.25 | +2.89% | 8.90 | 8.70 | 31,800 | 29.73 | 2.25 | — |
| 02 ก.พ. 69 | 8.70 | 8.65 | -0.15 | -1.70% | 8.80 | 8.60 | 41,000 | 28.90 | 2.31 | — |
| 30 ม.ค. 69 | 8.70 | 8.80 | -0.10 | -1.12% | 8.85 | 8.65 | 9,200 | 29.40 | 2.27 | — |
| 29 ม.ค. 69 | 8.80 | 8.90 | +0.05 | +0.56% | 8.90 | 8.65 | 58,200 | 29.73 | 2.25 | — |
| 28 ม.ค. 69 | 8.85 | 8.85 | -0.15 | -1.67% | 9.00 | 8.70 | 17,200 | 29.56 | 2.26 | — |
| 27 ม.ค. 69 | 8.90 | 9.00 | -0.05 | -0.55% | 9.05 | 8.80 | 27,700 | 30.06 | 2.22 | — |
| 26 ม.ค. 69 | 8.90 | 9.05 | +0.15 | +1.69% | 9.05 | 8.85 | 32,800 | 30.23 | 2.21 | — |
| 23 ม.ค. 69 | 8.80 | 8.90 | 0.00 | 0.00% | 9.05 | 8.75 | 77,700 | 29.73 | 2.25 | — |
| 22 ม.ค. 69 | 8.85 | 8.90 | 0.00 | 0.00% | 8.90 | 8.80 | 11,000 | 29.73 | 2.25 | — |
| 21 ม.ค. 69 | 8.80 | 8.90 | 0.00 | 0.00% | 8.90 | 8.75 | 22,900 | 29.73 | 2.25 | — |
| 20 ม.ค. 69 | 8.75 | 8.90 | +0.25 | +2.89% | 8.90 | 8.50 | 50,500 | 29.73 | 2.25 | — |
| 19 ม.ค. 69 | 8.30 | 8.65 | +0.35 | +4.22% | 8.70 | 8.10 | 114,700 | 28.90 | 2.31 | — |
| 16 ม.ค. 69 | 8.70 | 8.30 | -0.35 | -4.05% | 8.70 | 8.30 | 33,900 | 27.73 | 2.41 | — |
| 15 ม.ค. 69 | 8.75 | 8.65 | -0.25 | -2.81% | 8.75 | 8.60 | 10,700 | 28.90 | 2.31 | — |
| 14 ม.ค. 69 | 8.75 | 8.90 | +0.15 | +1.71% | 8.90 | 8.65 | 68,000 | 29.73 | 2.25 | — |
| 13 ม.ค. 69 | 8.65 | 8.75 | 0.00 | 0.00% | 8.75 | 8.65 | 600 | 29.23 | 2.29 | — |
| 12 ม.ค. 69 | 8.70 | 8.75 | -0.25 | -2.78% | 9.00 | 8.20 | 152,600 | 29.23 | 2.29 | — |
| 09 ม.ค. 69 | 8.95 | 9.00 | +0.15 | +1.69% | 9.00 | 8.80 | 3,900 | 30.06 | 2.22 | — |
| 08 ม.ค. 69 | 8.85 | 8.85 | -0.05 | -0.56% | 8.90 | 8.70 | 44,400 | 29.56 | 2.26 | — |
| 07 ม.ค. 69 | 9.00 | 8.90 | -0.10 | -1.11% | 9.00 | 8.80 | 26,000 | 29.73 | 2.25 | — |
| 06 ม.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 40,400 | 30.06 | 2.22 | — |
| 05 ม.ค. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 52,100 | 30.06 | 2.22 | — |
| 30 ธ.ค. 68 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 24,300 | 30.06 | 2.22 | — |
| 29 ธ.ค. 68 | 8.90 | 8.95 | +0.05 | +0.56% | 8.95 | 8.90 | 5,500 | 29.90 | 2.23 | — |