บริษัท ที.เค.เอส. เทคโนโลยี จำกัด (มหาชน)
SET · สื่อและสิ่งพิมพ์
8.10
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.95
/
สูงสุด
8.45
5.95
8.45
ราคาปัจจุบัน 8.10 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TKS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 8.05 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 228,200 | 7.64 | 5.73 | — |
| 17 ก.ย. 69 | 7.85 | 8.10 | +0.20 | +2.53% | 8.10 | 7.85 | 253,700 | 7.64 | 5.73 | — |
| 16 ก.ย. 69 | 7.85 | 7.90 | +0.05 | +0.64% | 8.00 | 7.80 | 277,900 | 7.46 | 5.87 | — |
| 15 ก.ย. 69 | 7.90 | 7.85 | -0.10 | -1.26% | 7.95 | 7.80 | 166,900 | 7.41 | 5.91 | — |
| 14 ก.ย. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.85 | 41,900 | 7.50 | 5.84 | — |
| 11 ก.ย. 69 | 7.90 | 7.95 | -0.05 | -0.63% | 8.00 | 7.85 | 290,100 | 7.50 | 5.84 | — |
| 10 ก.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.90 | 146,200 | 7.55 | 5.80 | — |
| 09 ก.ย. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.95 | 81,900 | 7.55 | 5.80 | — |
| 08 ก.ย. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 90,000 | 7.50 | 5.84 | — |
| 07 ก.ย. 69 | 7.90 | 7.95 | +0.10 | +1.27% | 8.00 | 7.85 | 192,700 | 7.50 | 5.84 | — |
| 04 ก.ย. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 8.05 | 7.85 | 351,600 | 7.41 | 5.91 | — |
| 03 ก.ย. 69 | 7.90 | 7.85 | -0.05 | -0.63% | 7.95 | 7.85 | 174,700 | 7.41 | 5.91 | — |
| 02 ก.ย. 69 | 8.10 | 7.90 | -0.20 | -2.47% | 8.15 | 7.85 | 497,400 | 7.46 | 5.87 | — |
| 01 ก.ย. 69 | 7.90 | 8.10 | +0.25 | +3.18% | 8.20 | 7.85 | 653,600 | 7.64 | 5.73 | — |
| 31 ส.ค. 69 | 7.80 | 7.85 | +0.05 | +0.64% | 7.85 | 7.75 | 249,000 | 7.41 | 5.91 | — |
| 28 ส.ค. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.85 | 7.70 | 89,300 | 7.36 | 5.95 | — |
| 27 ส.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 119,300 | 7.36 | 5.95 | — |
| 26 ส.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.85 | 7.70 | 351,800 | 7.36 | 5.95 | — |
| 25 ส.ค. 69 | 7.90 | 7.75 | -0.15 | -1.90% | 7.95 | 7.70 | 301,400 | 7.31 | 5.99 | — |
| 24 ส.ค. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 8.00 | 7.85 | 94,700 | 7.46 | 5.87 | — |
| 21 ส.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.80 | 322,700 | 7.50 | 5.84 | — |
| 20 ส.ค. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 8.00 | 7.85 | 499,300 | 7.50 | 5.84 | — |
| 19 ส.ค. 69 | 7.85 | 7.95 | -0.05 | -0.63% | 7.95 | 7.80 | 332,600 | 7.50 | 5.84 | — |
| 18 ส.ค. 69 | 8.10 | 8.00 | -0.10 | -1.23% | 8.10 | 7.95 | 483,500 | 7.55 | 5.80 | — |
| 17 ส.ค. 69 | 8.10 | 8.10 | +0.10 | +1.25% | 8.10 | 8.00 | 118,100 | 7.64 | 5.73 | — |
| 14 ส.ค. 69 | 8.20 | 8.00 | -0.15 | -1.84% | 8.20 | 7.90 | 864,600 | 7.55 | 5.80 | — |
| 13 ส.ค. 69 | 8.15 | 8.15 | 0.00 | 0.00% | 8.25 | 8.15 | 299,300 | 7.69 | 5.69 | — |
| 11 ส.ค. 69 | 8.15 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 148,300 | 7.69 | 5.69 | — |
| 10 ส.ค. 69 | 8.20 | 8.15 | 0.00 | 0.00% | 8.30 | 8.10 | 591,200 | 7.69 | 5.69 | — |
| 07 ส.ค. 69 | 8.20 | 8.15 | +0.50 | +6.54% | 8.45 | 7.95 | 2,053,200 | 7.69 | 5.69 | — |
| 06 ส.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 152,100 | 10.43 | 6.06 | — |
| 05 ส.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 273,900 | 10.43 | 6.06 | — |
| 04 ส.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.70 | 7.60 | 341,500 | 10.43 | 6.06 | — |
| 03 ส.ค. 69 | 7.35 | 7.60 | +0.30 | +4.11% | 7.70 | 7.35 | 602,500 | 10.36 | 6.10 | — |
| 31 ก.ค. 69 | 7.35 | 7.30 | +0.05 | +0.69% | 7.45 | 7.25 | 528,700 | 9.95 | 6.36 | — |
| 30 ก.ค. 69 | 7.20 | 7.25 | +0.05 | +0.69% | 7.25 | 7.15 | 258,300 | 9.88 | 6.40 | — |
| 27 ก.ค. 69 | 7.25 | 7.20 | -0.15 | -2.04% | 7.35 | 7.20 | 146,800 | 9.81 | 6.44 | — |
| 24 ก.ค. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.35 | 7.25 | 203,300 | 10.02 | 6.31 | — |
| 23 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.30 | 288,600 | 10.09 | 6.27 | — |
| 22 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.30 | 257,000 | 10.09 | 6.27 | — |
| 21 ก.ค. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.45 | 7.35 | 289,200 | 10.09 | 6.27 | — |
| 20 ก.ค. 69 | 7.45 | 7.35 | -0.10 | -1.34% | 7.45 | 7.35 | 313,900 | 10.02 | 6.31 | — |
| 17 ก.ค. 69 | 7.40 | 7.45 | -0.05 | -0.67% | 7.45 | 7.35 | 138,000 | 10.15 | 6.23 | — |
| 16 ก.ค. 69 | 7.35 | 7.50 | +0.15 | +2.04% | 7.50 | 7.30 | 270,900 | 10.22 | 6.19 | — |
| 15 ก.ค. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.40 | 7.25 | 280,500 | 10.02 | 6.31 | — |
| 14 ก.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.20 | 149,400 | 9.95 | 6.36 | — |
| 13 ก.ค. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 222,900 | 9.95 | 6.36 | — |
| 10 ก.ค. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.30 | 7.20 | 185,500 | 9.95 | 6.36 | — |
| 09 ก.ค. 69 | 7.15 | 7.30 | +0.10 | +1.39% | 7.30 | 7.15 | 134,700 | 9.95 | 6.36 | — |
| 08 ก.ค. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.20 | 231,000 | 9.81 | 6.44 | — |
| 07 ก.ค. 69 | 7.25 | 7.30 | +0.10 | +1.39% | 7.30 | 7.20 | 114,600 | 9.95 | 6.36 | — |
| 06 ก.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 189,400 | 9.81 | 6.44 | — |
| 03 ก.ค. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.25 | 7.10 | 175,000 | 9.88 | 6.40 | — |
| 02 ก.ค. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.05 | 126,500 | 9.75 | 6.49 | — |
| 01 ก.ค. 69 | 7.30 | 7.15 | 0.00 | 0.00% | 7.30 | 7.05 | 309,600 | 9.75 | 6.49 | — |
| 30 มิ.ย. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 159,900 | 9.75 | 6.49 | — |
| 29 มิ.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 429,600 | 9.75 | 6.49 | — |
| 26 มิ.ย. 69 | 7.25 | 7.15 | -0.05 | -0.69% | 7.25 | 7.15 | 125,900 | 9.75 | 6.49 | — |
| 25 มิ.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.30 | 7.15 | 429,000 | 9.81 | 6.44 | — |
| 24 มิ.ย. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.25 | 7.10 | 153,500 | 9.81 | 6.44 | — |
| 23 มิ.ย. 69 | 7.25 | 7.10 | -0.10 | -1.39% | 7.25 | 6.95 | 349,300 | 9.68 | 6.53 | — |
| 22 มิ.ย. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.30 | 7.20 | 104,000 | 9.81 | 6.44 | — |
| 19 มิ.ย. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.20 | 204,100 | 9.95 | 6.36 | — |
| 18 มิ.ย. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.35 | 7.25 | 93,000 | 10.02 | 6.31 | — |
| 17 มิ.ย. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.30 | 7.25 | 58,600 | 9.95 | 6.36 | — |
| 16 มิ.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 100,000 | 9.88 | 6.40 | — |
| 15 มิ.ย. 69 | 7.20 | 7.30 | +0.10 | +1.39% | 7.30 | 7.20 | 140,000 | 9.95 | 6.36 | — |
| 12 มิ.ย. 69 | 7.20 | 7.20 | +0.05 | +0.70% | 7.30 | 7.15 | 190,000 | 9.81 | 6.44 | — |
| 11 มิ.ย. 69 | 7.25 | 7.15 | -0.20 | -2.72% | 7.35 | 7.15 | 230,000 | 9.75 | 6.49 | — |
| 10 มิ.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.25 | 130,000 | 10.02 | 6.31 | — |
| 09 มิ.ย. 69 | 7.25 | 7.35 | +0.05 | +0.68% | 7.45 | 7.25 | 170,000 | 10.02 | 6.31 | — |
| 08 มิ.ย. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.40 | 7.20 | 450,000 | 9.95 | 6.36 | — |
| 05 มิ.ย. 69 | 7.30 | 7.30 | -0.05 | -0.68% | 7.35 | 7.25 | 110,000 | 9.95 | 6.36 | — |
| 04 มิ.ย. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.35 | 7.25 | 200,000 | 10.02 | 6.31 | — |
| 02 มิ.ย. 69 | 7.25 | 7.30 | +0.10 | +1.39% | 7.30 | 7.10 | 420,000 | 9.95 | 6.36 | — |
| 29 พ.ค. 69 | 7.20 | 7.20 | -0.05 | -0.69% | 7.30 | 7.15 | 270,000 | 9.81 | 6.44 | — |
| 28 พ.ค. 69 | 7.30 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 150,000 | 9.88 | 6.40 | — |
| 27 พ.ค. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.35 | 7.20 | 460,000 | 9.88 | 6.40 | — |
| 26 พ.ค. 69 | 6.95 | 7.15 | +0.15 | +2.14% | 7.35 | 6.95 | 1,150,000 | 9.75 | 6.49 | — |
| 25 พ.ค. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.10 | 6.90 | 720,000 | 9.54 | 6.63 | — |
| 22 พ.ค. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.00 | 6.85 | 200,000 | 9.40 | 6.72 | — |
| 21 พ.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.05 | 6.95 | 520,000 | 9.54 | 6.63 | — |
| 20 พ.ค. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 460,000 | 9.47 | 6.68 | — |
| 19 พ.ค. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.75 | 330,000 | 9.47 | 6.68 | — |
| 18 พ.ค. 69 | 7.05 | 6.95 | -0.10 | -1.42% | 7.05 | 6.80 | 320,000 | 9.47 | 6.68 | — |
| 15 พ.ค. 69 | 6.55 | 7.05 | +0.75 | +11.90% | 7.05 | 6.50 | 1,970,000 | 9.61 | 6.58 | — |
| 14 พ.ค. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.35 | 6.20 | 192,700 | 10.94 | 7.36 | — |
| 13 พ.ค. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 37,300 | 10.94 | 7.36 | — |
| 12 พ.ค. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.35 | 6.25 | 170,100 | 10.94 | 7.36 | — |
| 11 พ.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.40 | 6.30 | 77,700 | 11.12 | 7.25 | — |
| 08 พ.ค. 69 | 6.20 | 6.40 | +0.10 | +1.59% | 6.40 | 6.20 | 525,900 | 11.12 | 7.25 | — |
| 07 พ.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 644,900 | 10.94 | 7.36 | — |
| 06 พ.ค. 69 | 6.15 | 6.25 | +0.15 | +2.46% | 6.25 | 6.15 | 1,012,000 | 10.86 | 7.42 | — |
| 05 พ.ค. 69 | 6.30 | 6.10 | -0.15 | -2.40% | 6.30 | 6.05 | 709,000 | 10.60 | 7.61 | — |
| 30 เม.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.15 | 232,600 | 10.86 | 7.42 | — |
| 29 เม.ย. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 84,600 | 10.86 | 7.42 | — |
| 28 เม.ย. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.25 | 6.10 | 152,500 | 10.68 | 7.54 | — |
| 27 เม.ย. 69 | 6.10 | 6.25 | -0.35 | -5.30% | 6.30 | 6.10 | 275,400 | 10.86 | 7.42 | — |
| 24 เม.ย. 69 | 6.50 | 6.60 | +0.15 | +2.33% | 6.60 | 6.45 | 186,300 | 11.47 | 7.03 | — |
| 23 เม.ย. 69 | 6.60 | 6.45 | -0.15 | -2.27% | 6.60 | 6.45 | 231,900 | 11.20 | 7.19 | — |
| 22 เม.ย. 69 | 6.60 | 6.60 | +0.05 | +0.76% | 6.60 | 6.50 | 219,800 | 11.47 | 7.03 | — |
| 21 เม.ย. 69 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.50 | 162,300 | 11.38 | 7.08 | — |
| 20 เม.ย. 69 | 6.60 | 6.60 | +0.05 | +0.76% | 6.60 | 6.55 | 231,800 | 11.47 | 7.03 | — |
| 17 เม.ย. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.55 | 6.45 | 163,200 | 11.38 | 7.08 | — |
| 10 เม.ย. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.30 | 201,500 | 11.20 | 7.19 | — |
| 09 เม.ย. 69 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 142,800 | 11.03 | 7.31 | — |
| 08 เม.ย. 69 | 6.30 | 6.30 | +0.10 | +1.61% | 6.30 | 6.20 | 136,800 | 10.94 | 7.36 | — |
| 07 เม.ย. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 168,300 | 10.77 | 7.48 | — |
| 03 เม.ย. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.25 | 51,600 | 10.86 | 7.42 | — |
| 02 เม.ย. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 258,800 | 10.94 | 7.36 | — |
| 01 เม.ย. 69 | 6.20 | 6.30 | +0.10 | +1.61% | 6.30 | 6.20 | 231,100 | 10.94 | 7.36 | — |
| 31 มี.ค. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.15 | 187,800 | 10.77 | 7.48 | — |
| 30 มี.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 23,900 | 10.94 | 7.36 | — |
| 27 มี.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 51,400 | 10.86 | 7.42 | — |
| 26 มี.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.15 | 62,600 | 10.77 | 7.48 | — |
| 25 มี.ค. 69 | 6.15 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 177,300 | 10.86 | 7.42 | — |
| 24 มี.ค. 69 | 6.05 | 6.20 | +0.15 | +2.48% | 6.20 | 6.05 | 180,600 | 10.77 | 7.48 | — |
| 23 มี.ค. 69 | 6.30 | 6.05 | -0.35 | -5.47% | 6.30 | 6.00 | 1,208,300 | 10.51 | 7.67 | — |
| 20 มี.ค. 69 | 6.40 | 6.40 | +0.15 | +2.40% | 6.40 | 6.30 | 11,000 | 11.12 | 7.25 | — |
| 19 มี.ค. 69 | 6.35 | 6.25 | 0.00 | 0.00% | 6.35 | 6.20 | 60,800 | 10.86 | 7.42 | — |
| 18 มี.ค. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.25 | 88,700 | 10.86 | 7.42 | — |
| 17 มี.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.45 | 6.20 | 638,600 | 10.94 | 7.36 | — |
| 16 มี.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 95,600 | 10.94 | 7.36 | — |
| 13 มี.ค. 69 | 6.40 | 6.30 | -0.10 | -1.56% | 6.50 | 6.30 | 227,600 | 10.94 | 7.36 | — |
| 12 มี.ค. 69 | 6.45 | 6.40 | -0.15 | -2.29% | 6.55 | 6.40 | 439,600 | 11.12 | 7.25 | — |
| 11 มี.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 52,100 | 11.38 | 7.08 | — |
| 10 มี.ค. 69 | 6.45 | 6.55 | +0.10 | +1.55% | 6.55 | 6.40 | 110,000 | 11.38 | 7.08 | — |
| 09 มี.ค. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.45 | 6.05 | 792,000 | 11.20 | 7.19 | — |
| 06 มี.ค. 69 | 6.50 | 6.30 | -0.10 | -1.56% | 6.50 | 6.30 | 221,600 | 10.94 | 7.36 | — |
| 05 มี.ค. 69 | 6.40 | 6.40 | +0.10 | +1.59% | 6.50 | 6.35 | 183,300 | 11.12 | 7.25 | — |
| 04 มี.ค. 69 | 6.55 | 6.30 | -0.25 | -3.82% | 6.55 | 6.20 | 329,300 | 10.94 | 7.36 | — |
| 02 มี.ค. 69 | 6.70 | 6.55 | -0.40 | -5.76% | 6.90 | 6.55 | 607,200 | 11.38 | 7.08 | — |
| 27 ก.พ. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 7.05 | 6.90 | 940,500 | 12.09 | 6.66 | — |
| 26 ก.พ. 69 | 7.05 | 7.00 | +0.05 | +0.72% | 7.10 | 6.90 | 843,400 | 12.18 | 6.61 | — |
| 25 ก.พ. 69 | 6.85 | 6.95 | +0.25 | +3.73% | 7.05 | 6.85 | 1,284,100 | 12.11 | 6.66 | — |
| 24 ก.พ. 69 | 6.55 | 6.70 | +0.10 | +1.52% | 6.75 | 6.55 | 413,300 | 32.27 | 6.89 | — |
| 23 ก.พ. 69 | 6.70 | 6.60 | -0.10 | -1.49% | 6.75 | 6.55 | 347,200 | 31.79 | 7.00 | — |
| 20 ก.พ. 69 | 6.70 | 6.70 | -0.05 | -0.74% | 6.70 | 6.60 | 162,600 | 32.27 | 6.89 | — |
| 19 ก.พ. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 923,300 | 32.54 | 6.84 | — |
| 18 ก.พ. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.80 | 6.65 | 555,700 | 32.57 | 6.83 | — |
| 17 ก.พ. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.70 | 6.55 | 320,500 | 32.34 | 6.88 | — |
| 16 ก.พ. 69 | 6.55 | 6.65 | 0.00 | 0.00% | 6.65 | 6.50 | 72,900 | 32.10 | 6.93 | — |
| 13 ก.พ. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.45 | 768,100 | 32.11 | 6.93 | — |
| 12 ก.พ. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.70 | 6.50 | 601,100 | 32.36 | 6.87 | — |
| 11 ก.พ. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.45 | 202,200 | 31.89 | 6.98 | — |
| 10 ก.พ. 69 | 6.40 | 6.50 | 0.00 | 0.00% | 6.50 | 6.40 | 249,500 | 31.42 | 7.08 | — |
| 09 ก.พ. 69 | 6.40 | 6.50 | +0.10 | +1.56% | 6.50 | 6.30 | 580,000 | 31.44 | 7.08 | — |
| 06 ก.พ. 69 | 6.25 | 6.40 | +0.05 | +0.79% | 6.40 | 6.25 | 247,200 | 30.97 | 7.18 | — |
| 05 ก.พ. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.30 | 82,300 | 30.73 | 7.24 | — |
| 04 ก.พ. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.40 | 6.30 | 82,200 | 30.97 | 7.18 | — |
| 03 ก.พ. 69 | 6.25 | 6.40 | +0.15 | +2.40% | 6.40 | 6.25 | 379,600 | 31.00 | 7.18 | — |
| 02 ก.พ. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.35 | 6.15 | 161,300 | 30.27 | 7.35 | — |
| 30 ม.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.10 | 82,500 | 30.03 | 7.41 | — |
| 29 ม.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.05 | 376,300 | 30.28 | 7.35 | — |
| 28 ม.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.05 | 516,000 | 30.07 | 7.40 | — |
| 27 ม.ค. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.25 | 5.95 | 364,800 | 29.82 | 7.46 | — |
| 26 ม.ค. 69 | 6.15 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 19,100 | 30.31 | 7.34 | — |
| 23 ม.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 54,600 | 30.31 | 7.34 | — |
| 22 ม.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 27,500 | 30.31 | 7.34 | — |
| 21 ม.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.15 | 271,500 | 30.55 | 7.28 | — |
| 20 ม.ค. 69 | 6.20 | 6.30 | 0.00 | 0.00% | 6.30 | 6.20 | 49,600 | 30.55 | 7.28 | — |
| 19 ม.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.15 | 303,900 | 30.56 | 7.28 | — |
| 16 ม.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.30 | 6.10 | 1,031,700 | 30.61 | 7.27 | — |
| 15 ม.ค. 69 | 6.00 | 6.25 | +0.20 | +3.31% | 6.25 | 6.00 | 230,900 | 30.37 | 7.32 | — |
| 14 ม.ค. 69 | 6.15 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 96,900 | 29.40 | 7.57 | — |
| 13 ม.ค. 69 | 6.10 | 6.10 | -0.15 | -2.40% | 6.20 | 6.00 | 252,200 | 29.64 | 7.50 | — |
| 12 ม.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.00 | 246,900 | 30.38 | 7.32 | — |
| 09 ม.ค. 69 | 6.20 | 6.30 | +0.05 | +0.80% | 6.30 | 6.15 | 196,400 | 30.63 | 7.26 | — |
| 08 ม.ค. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 246,800 | 30.39 | 7.32 | — |
| 07 ม.ค. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.45 | 6.30 | 262,900 | 30.63 | 7.26 | — |
| 06 ม.ค. 69 | 6.40 | 6.45 | +0.10 | +1.57% | 6.50 | 6.35 | 228,300 | 31.36 | 7.09 | — |
| 05 ม.ค. 69 | 6.50 | 6.35 | -0.10 | -1.55% | 6.50 | 6.35 | 297,400 | 30.88 | 7.20 | — |
| 30 ธ.ค. 68 | 6.50 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 142,400 | 31.37 | 7.09 | — |
| 29 ธ.ค. 68 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 81,300 | 31.85 | 6.98 | — |
| 26 ธ.ค. 68 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.45 | 257,200 | 31.86 | 6.98 | — |
| 25 ธ.ค. 68 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.50 | 42,400 | 32.10 | 6.93 | — |
| 24 ธ.ค. 68 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.50 | 39,900 | 32.11 | 6.93 | — |
| 23 ธ.ค. 68 | 6.45 | 6.60 | +0.10 | +1.54% | 6.65 | 6.45 | 301,900 | 32.12 | 6.93 | — |
| 22 ธ.ค. 68 | 6.50 | 6.50 | +0.10 | +1.56% | 6.50 | 6.40 | 62,700 | 31.64 | 7.03 | — |
| 19 ธ.ค. 68 | 6.40 | 6.40 | +0.05 | +0.79% | 6.50 | 6.40 | 70,700 | 31.15 | 7.14 | — |
| 18 ธ.ค. 68 | 6.60 | 6.35 | -0.25 | -3.79% | 6.60 | 6.35 | 232,000 | 30.91 | 7.20 | — |
| 17 ธ.ค. 68 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.50 | 136,300 | 32.13 | 6.92 | — |
| 16 ธ.ค. 68 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.40 | 471,800 | 32.15 | 6.92 | — |
| 15 ธ.ค. 68 | 6.50 | 6.50 | 0.00 | 0.00% | 6.50 | 6.40 | 330,900 | 31.66 | 7.03 | — |
| 12 ธ.ค. 68 | 6.55 | 6.50 | +0.30 | +4.84% | 6.65 | 6.30 | 1,509,200 | 31.68 | 7.02 | — |
| 11 ธ.ค. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 62,500 | 30.21 | 7.36 | — |
| 09 ธ.ค. 68 | 6.30 | 6.15 | -0.10 | -1.60% | 6.30 | 6.15 | 96,400 | 29.97 | 7.42 | — |
| 08 ธ.ค. 68 | 6.30 | 6.25 | -0.10 | -1.57% | 6.35 | 6.25 | 55,200 | 30.46 | 7.30 | — |
| 04 ธ.ค. 68 | 6.35 | 6.35 | -0.05 | -0.78% | 6.40 | 6.25 | 145,100 | 30.95 | 7.19 | — |
| 03 ธ.ค. 68 | 6.30 | 6.40 | +0.15 | +2.40% | 6.40 | 6.25 | 337,400 | 31.21 | 7.13 | — |
| 02 ธ.ค. 68 | 6.35 | 6.25 | -0.15 | -2.34% | 6.35 | 6.25 | 301,800 | 30.48 | 7.30 | — |
| 01 ธ.ค. 68 | 6.35 | 6.40 | +0.10 | +1.59% | 6.40 | 6.25 | 418,900 | 31.23 | 7.12 | — |
| 28 พ.ย. 68 | 6.20 | 6.30 | +0.10 | +1.61% | 6.30 | 6.20 | 148,900 | 30.75 | 7.24 | — |
| 27 พ.ย. 68 | 6.30 | 6.20 | 0.00 | 0.00% | 6.30 | 6.15 | 50,800 | 30.26 | 7.35 | — |
| 26 พ.ย. 68 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.20 | 80,900 | 30.26 | 7.35 | — |
| 25 พ.ย. 68 | 6.15 | 6.30 | +0.10 | +1.61% | 6.30 | 6.10 | 256,100 | 30.76 | 7.23 | — |