บริษัท ไทยประกันชีวิต จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
11.30
0.20 (1.74%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.00
/
สูงสุด
12.20
9.00
12.20
ราคาปัจจุบัน 11.30 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TLI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 11.50 | 11.30 | -0.20 | -1.74% | 11.50 | 11.30 | 11,136,100 | 10.67 | 5.31 | — |
| 21 ส.ค. 69 | 11.30 | 11.50 | +0.20 | +1.77% | 11.50 | 11.30 | 6,321,000 | 10.86 | 5.22 | — |
| 20 ส.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.50 | 11.30 | 6,990,600 | 10.67 | 5.31 | — |
| 19 ส.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.40 | 6,847,800 | 10.76 | 5.26 | — |
| 18 ส.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.50 | 11.30 | 13,670,400 | 10.86 | 5.22 | — |
| 17 ส.ค. 69 | 11.20 | 11.50 | +0.40 | +3.60% | 11.50 | 11.20 | 11,417,000 | 10.86 | 5.22 | — |
| 14 ส.ค. 69 | 11.30 | 11.10 | -0.30 | -2.63% | 11.40 | 11.10 | 14,083,200 | 10.20 | 5.41 | — |
| 13 ส.ค. 69 | 11.40 | 11.40 | -0.10 | -0.87% | 11.50 | 11.20 | 18,194,000 | 10.47 | 5.26 | — |
| 11 ส.ค. 69 | 11.50 | 11.50 | -0.10 | -0.86% | 11.60 | 11.40 | 11,812,300 | 10.56 | 5.22 | — |
| 10 ส.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.50 | 9,600,100 | 10.65 | 5.17 | — |
| 07 ส.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.60 | 6,490,200 | 10.75 | 5.13 | — |
| 06 ส.ค. 69 | 11.90 | 11.70 | -0.10 | -0.85% | 11.90 | 11.70 | 8,031,800 | 10.75 | 5.13 | — |
| 05 ส.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.90 | 11.70 | 9,898,900 | 10.84 | 5.08 | — |
| 04 ส.ค. 69 | 12.00 | 11.80 | -0.10 | -0.84% | 12.00 | 11.70 | 22,408,200 | 10.84 | 5.08 | — |
| 03 ส.ค. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 12.00 | 11.60 | 22,411,300 | 10.93 | 5.04 | — |
| 31 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.50 | 14,427,200 | 10.75 | 5.13 | — |
| 30 ก.ค. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 11.70 | 11.40 | 22,496,500 | 10.75 | 5.13 | — |
| 27 ก.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.80 | 11.60 | 8,264,700 | 10.75 | 5.13 | — |
| 24 ก.ค. 69 | 11.60 | 11.80 | 0.00 | 0.00% | 11.80 | 11.50 | 9,130,300 | 10.84 | 5.08 | — |
| 23 ก.ค. 69 | 11.70 | 11.80 | +0.20 | +1.72% | 11.80 | 11.50 | 12,568,400 | 10.84 | 5.08 | — |
| 22 ก.ค. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.80 | 11.50 | 16,951,400 | 10.65 | 5.17 | — |
| 21 ก.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.90 | 11.70 | 9,905,700 | 10.84 | 5.08 | — |
| 20 ก.ค. 69 | 11.70 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 10,100,500 | 10.84 | 5.08 | — |
| 17 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.60 | 5,790,600 | 10.75 | 5.13 | — |
| 16 ก.ค. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.90 | 11.60 | 16,527,000 | 10.75 | 5.13 | — |
| 15 ก.ค. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.90 | 11.60 | 17,699,600 | 10.65 | 5.17 | — |
| 14 ก.ค. 69 | 11.70 | 11.80 | -0.10 | -0.84% | 11.80 | 11.70 | 5,067,500 | 10.84 | 5.08 | — |
| 13 ก.ค. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 12.00 | 11.70 | 9,625,300 | 10.93 | 5.04 | — |
| 10 ก.ค. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 12.20 | 11.80 | 23,791,500 | 10.93 | 5.04 | — |
| 09 ก.ค. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 12.00 | 11.70 | 13,080,000 | 10.93 | 5.04 | — |
| 08 ก.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 12.10 | 11.70 | 20,733,500 | 10.84 | 5.08 | — |
| 07 ก.ค. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.60 | 18,781,200 | 10.93 | 5.04 | — |
| 06 ก.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.10 | 11.80 | 14,559,300 | 11.02 | 5.00 | — |
| 03 ก.ค. 69 | 11.80 | 11.90 | +0.30 | +2.59% | 12.20 | 11.80 | 40,839,500 | 10.93 | 5.04 | — |
| 02 ก.ค. 69 | 11.30 | 11.60 | +0.40 | +3.57% | 11.70 | 11.30 | 27,358,100 | 10.65 | 5.17 | — |
| 01 ก.ค. 69 | 11.60 | 11.20 | -0.30 | -2.61% | 11.60 | 11.20 | 13,685,700 | 10.29 | 5.36 | — |
| 30 มิ.ย. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.70 | 11.20 | 20,499,900 | 10.56 | 5.22 | — |
| 29 มิ.ย. 69 | 11.30 | 11.40 | +0.20 | +1.79% | 11.40 | 11.10 | 15,307,700 | 10.47 | 5.26 | — |
| 26 มิ.ย. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 18,462,300 | 10.29 | 5.36 | — |
| 25 มิ.ย. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 10,031,600 | 10.29 | 5.36 | — |
| 24 มิ.ย. 69 | 11.10 | 11.20 | +0.20 | +1.82% | 11.30 | 11.10 | 13,179,100 | 10.29 | 5.36 | — |
| 23 มิ.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.20 | 11.00 | 13,835,200 | 10.10 | 5.45 | — |
| 22 มิ.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 7,418,100 | 10.20 | 5.41 | — |
| 19 มิ.ย. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 20,067,000 | 10.29 | 5.36 | — |
| 18 มิ.ย. 69 | 11.10 | 11.20 | +0.20 | +1.82% | 11.30 | 11.00 | 19,573,200 | 10.29 | 5.36 | — |
| 17 มิ.ย. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.30 | 10.90 | 15,046,100 | 10.10 | 5.45 | — |
| 16 มิ.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.00 | 11,840,000 | 10.29 | 5.36 | — |
| 15 มิ.ย. 69 | 11.20 | 11.10 | -0.20 | -1.77% | 11.30 | 10.90 | 21,390,000 | 10.20 | 5.41 | — |
| 12 มิ.ย. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.40 | 11.10 | 18,650,000 | 10.38 | 5.31 | — |
| 11 มิ.ย. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.50 | 11.20 | 15,930,000 | 10.38 | 5.31 | — |
| 10 มิ.ย. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.50 | 11.20 | 24,700,000 | 10.38 | 5.31 | — |
| 09 มิ.ย. 69 | 11.00 | 11.30 | +0.40 | +3.67% | 11.50 | 11.00 | 50,430,000 | 10.38 | 5.31 | — |
| 08 มิ.ย. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.20 | 10.90 | 17,110,000 | 10.01 | 5.50 | — |
| 05 มิ.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 10,180,000 | 10.01 | 5.50 | — |
| 04 มิ.ย. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 12,170,000 | 10.01 | 5.50 | — |
| 02 มิ.ย. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 23,690,000 | 10.10 | 5.45 | — |
| 29 พ.ค. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.10 | 10.80 | 15,330,000 | 10.20 | 5.41 | — |
| 28 พ.ค. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.20 | 10.80 | 33,780,000 | 10.10 | 5.45 | — |
| 27 พ.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 10,960,000 | 10.20 | 5.41 | — |
| 26 พ.ค. 69 | 11.50 | 11.20 | -0.30 | -2.61% | 11.50 | 11.10 | 22,030,000 | 10.29 | 5.36 | — |
| 25 พ.ค. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.70 | 11.40 | 14,140,000 | 10.56 | 5.22 | — |
| 22 พ.ค. 69 | 11.40 | 11.40 | +0.10 | +0.88% | 11.50 | 11.30 | 10,780,000 | 10.47 | 5.26 | — |
| 21 พ.ค. 69 | 11.60 | 11.30 | -0.20 | -1.74% | 11.60 | 11.20 | 16,480,000 | 10.38 | 5.31 | — |
| 20 พ.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.30 | 9,490,000 | 10.56 | 5.22 | — |
| 19 พ.ค. 69 | 11.40 | 11.50 | 0.00 | 0.00% | 11.60 | 11.20 | 31,420,000 | 10.56 | 5.22 | — |
| 18 พ.ค. 69 | 10.90 | 11.50 | +0.60 | +5.50% | 11.60 | 10.80 | 43,920,000 | 10.56 | 5.22 | — |
| 15 พ.ค. 69 | 10.70 | 10.90 | +0.60 | +5.83% | 11.10 | 10.60 | 59,010,000 | 10.01 | 5.50 | — |
| 14 พ.ค. 69 | 10.00 | 10.30 | +0.30 | +3.00% | 10.40 | 10.00 | 24,473,900 | 9.93 | 5.83 | — |
| 13 พ.ค. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.20 | 9.95 | 15,445,500 | 9.64 | 6.00 | — |
| 12 พ.ค. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 9.95 | 7,896,600 | 9.73 | 5.94 | — |
| 11 พ.ค. 69 | 9.95 | 10.00 | +0.05 | +0.50% | 10.20 | 9.95 | 6,482,100 | 9.64 | 6.00 | — |
| 08 พ.ค. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.90 | 18,541,800 | 9.59 | 6.03 | — |
| 07 พ.ค. 69 | 10.00 | 10.00 | -0.50 | -4.76% | 10.10 | 9.95 | 9,086,600 | 9.64 | 6.00 | — |
| 06 พ.ค. 69 | 10.70 | 10.50 | 0.00 | 0.00% | 10.70 | 10.40 | 32,008,000 | 10.12 | 5.71 | — |
| 05 พ.ค. 69 | 10.60 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 11,218,900 | 10.12 | 5.71 | — |
| 30 เม.ย. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.70 | 10.50 | 10,338,700 | 10.12 | 5.71 | — |
| 29 เม.ย. 69 | 10.40 | 10.60 | +0.20 | +1.92% | 10.60 | 10.40 | 6,749,600 | 10.21 | 5.66 | — |
| 28 เม.ย. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.30 | 10,206,400 | 10.02 | 5.77 | — |
| 27 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 8,550,300 | 10.12 | 5.71 | — |
| 24 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 13,104,000 | 10.12 | 5.71 | — |
| 23 เม.ย. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.70 | 10.40 | 10,699,100 | 10.12 | 5.71 | — |
| 22 เม.ย. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.80 | 10.60 | 19,450,300 | 10.21 | 5.66 | — |
| 21 เม.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.90 | 10.70 | 5,578,900 | 10.31 | 5.61 | — |
| 20 เม.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 4,059,000 | 10.31 | 5.61 | — |
| 17 เม.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 10,283,600 | 10.31 | 5.61 | — |
| 10 เม.ย. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.80 | 10.70 | 3,711,800 | 10.41 | 5.56 | — |
| 09 เม.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 8,558,700 | 10.31 | 5.61 | — |
| 08 เม.ย. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 19,797,300 | 10.41 | 5.56 | — |
| 07 เม.ย. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 17,144,400 | 10.31 | 5.61 | — |
| 03 เม.ย. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 10.90 | 10.50 | 12,180,600 | 10.31 | 5.61 | — |
| 02 เม.ย. 69 | 10.60 | 10.50 | -0.20 | -1.87% | 10.70 | 10.50 | 14,517,200 | 10.12 | 5.71 | — |
| 01 เม.ย. 69 | 10.80 | 10.70 | +0.30 | +2.88% | 10.90 | 10.60 | 16,100,800 | 10.31 | 5.61 | — |
| 31 มี.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.60 | 10.20 | 18,548,800 | 10.02 | 5.77 | — |
| 30 มี.ค. 69 | 10.10 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 9,340,300 | 9.93 | 5.83 | — |
| 27 มี.ค. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.50 | 10.20 | 17,531,100 | 9.93 | 5.83 | — |
| 26 มี.ค. 69 | 10.20 | 10.20 | -0.20 | -1.92% | 10.30 | 10.10 | 7,654,600 | 9.83 | 5.88 | — |
| 25 มี.ค. 69 | 10.20 | 10.40 | +0.30 | +2.97% | 10.40 | 10.20 | 8,074,800 | 10.02 | 5.77 | — |
| 24 มี.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.30 | 10.00 | 10,279,200 | 9.73 | 5.94 | — |
| 23 มี.ค. 69 | 10.10 | 10.10 | -0.30 | -2.88% | 10.20 | 10.00 | 15,560,000 | 9.73 | 5.94 | — |
| 20 มี.ค. 69 | 10.30 | 10.40 | +0.20 | +1.96% | 10.40 | 10.10 | 14,291,900 | 10.02 | 5.77 | — |
| 19 มี.ค. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.10 | 9,858,100 | 9.83 | 5.88 | — |
| 18 มี.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 5,353,600 | 10.02 | 5.77 | — |
| 17 มี.ค. 69 | 10.40 | 10.40 | +0.20 | +1.96% | 10.60 | 10.20 | 17,326,300 | 10.02 | 5.77 | — |
| 16 มี.ค. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 9,120,900 | 9.73 | 5.94 | — |
| 13 มี.ค. 69 | 10.10 | 10.10 | -0.20 | -1.94% | 10.20 | 10.00 | 12,085,900 | 9.73 | 5.94 | — |
| 12 มี.ค. 69 | 10.00 | 10.30 | +0.20 | +1.98% | 10.30 | 10.00 | 12,564,600 | 9.93 | 5.83 | — |
| 11 มี.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 15,856,100 | 9.73 | 5.94 | — |
| 10 มี.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.30 | 10.00 | 14,490,600 | 9.73 | 5.94 | — |
| 09 มี.ค. 69 | 9.55 | 10.00 | -0.20 | -1.96% | 10.10 | 9.55 | 23,030,200 | 9.64 | 6.00 | — |
| 06 มี.ค. 69 | 10.20 | 10.20 | -0.20 | -1.92% | 10.40 | 10.20 | 10,280,600 | 9.83 | 5.88 | — |
| 05 มี.ค. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.50 | 10.00 | 32,331,500 | 10.02 | 5.77 | — |
| 04 มี.ค. 69 | 10.10 | 10.40 | -0.20 | -1.89% | 10.40 | 10.00 | 35,924,500 | 10.02 | 5.77 | — |
| 02 มี.ค. 69 | 10.70 | 10.60 | -0.40 | -3.64% | 11.10 | 10.60 | 14,992,000 | 10.21 | 5.66 | — |
| 27 ก.พ. 69 | 11.10 | 11.00 | -0.50 | -4.35% | 11.30 | 11.00 | 24,373,900 | 10.60 | 5.45 | — |
| 26 ก.พ. 69 | 11.50 | 11.50 | -0.10 | -0.86% | 11.70 | 11.40 | 7,762,200 | 10.42 | 4.35 | — |
| 25 ก.พ. 69 | 11.70 | 11.60 | +0.10 | +0.87% | 11.80 | 11.50 | 14,645,400 | 10.51 | 4.31 | — |
| 24 ก.พ. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.40 | 7,356,000 | 10.42 | 4.35 | — |
| 23 ก.พ. 69 | 11.90 | 11.50 | -0.30 | -2.54% | 12.00 | 11.40 | 11,563,600 | 10.42 | 4.35 | — |
| 20 ก.พ. 69 | 11.50 | 11.80 | +0.10 | +0.85% | 12.00 | 11.50 | 14,476,400 | 10.69 | 4.24 | — |
| 19 ก.พ. 69 | 11.90 | 11.70 | -0.10 | -0.85% | 12.00 | 11.60 | 17,226,000 | 10.60 | 4.27 | — |
| 18 ก.พ. 69 | 11.90 | 11.80 | 0.00 | 0.00% | 12.00 | 11.70 | 11,320,400 | 10.69 | 4.24 | — |
| 17 ก.พ. 69 | 11.70 | 11.80 | +0.10 | +0.85% | 11.90 | 11.60 | 14,665,500 | 10.69 | 4.24 | — |
| 16 ก.พ. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.50 | 5,831,700 | 10.60 | 4.27 | — |
| 13 ก.พ. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 11.90 | 11.50 | 9,999,100 | 10.60 | 4.27 | — |
| 12 ก.พ. 69 | 11.50 | 11.70 | +0.20 | +1.74% | 11.80 | 11.50 | 19,454,800 | 10.60 | 4.27 | — |
| 11 ก.พ. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.70 | 11.40 | 11,581,800 | 10.42 | 4.35 | — |
| 10 ก.พ. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.90 | 11.40 | 18,907,400 | 10.51 | 4.31 | — |
| 09 ก.พ. 69 | 12.20 | 11.80 | -0.10 | -0.84% | 12.20 | 11.70 | 21,049,100 | 10.69 | 4.24 | — |
| 06 ก.พ. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 12.00 | 11.80 | 6,464,300 | 10.78 | 4.20 | — |
| 05 ก.พ. 69 | 11.90 | 11.90 | +0.10 | +0.85% | 12.00 | 11.60 | 8,927,800 | 10.78 | 4.20 | — |
| 04 ก.พ. 69 | 12.00 | 11.80 | -0.10 | -0.84% | 12.00 | 11.70 | 19,392,700 | 10.69 | 4.24 | — |
| 03 ก.พ. 69 | 12.10 | 11.90 | 0.00 | 0.00% | 12.20 | 11.80 | 20,099,700 | 10.78 | 4.20 | — |
| 02 ก.พ. 69 | 11.80 | 11.90 | 0.00 | 0.00% | 12.00 | 11.70 | 10,820,600 | 10.78 | 4.20 | — |
| 30 ม.ค. 69 | 11.60 | 11.90 | +0.20 | +1.71% | 12.00 | 11.60 | 12,051,700 | 10.78 | 4.20 | — |
| 29 ม.ค. 69 | 11.90 | 11.70 | -0.20 | -1.68% | 12.00 | 11.60 | 8,837,600 | 10.60 | 4.27 | — |
| 28 ม.ค. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 12.20 | 11.60 | 34,367,700 | 10.78 | 4.20 | — |
| 27 ม.ค. 69 | 11.80 | 11.70 | +0.10 | +0.86% | 12.00 | 11.60 | 17,250,000 | 10.60 | 4.27 | — |
| 26 ม.ค. 69 | 11.20 | 11.60 | +0.50 | +4.50% | 11.80 | 11.00 | 37,334,300 | 10.51 | 4.31 | — |
| 23 ม.ค. 69 | 11.40 | 11.10 | -0.20 | -1.77% | 11.40 | 10.90 | 15,565,500 | 10.05 | 4.50 | — |
| 22 ม.ค. 69 | 11.30 | 11.30 | -0.20 | -1.74% | 11.60 | 11.10 | 35,538,800 | 10.23 | 4.42 | — |
| 21 ม.ค. 69 | 11.00 | 11.50 | +0.50 | +4.55% | 11.60 | 10.70 | 33,354,300 | 10.42 | 4.35 | — |
| 20 ม.ค. 69 | 10.80 | 11.00 | +0.20 | +1.85% | 11.10 | 10.70 | 16,137,900 | 9.96 | 4.55 | — |
| 19 ม.ค. 69 | 10.50 | 10.80 | +0.30 | +2.86% | 10.90 | 10.40 | 15,392,100 | 9.78 | 4.63 | — |
| 16 ม.ค. 69 | 10.20 | 10.50 | +0.30 | +2.94% | 10.60 | 10.20 | 21,274,200 | 9.51 | 4.76 | — |
| 15 ม.ค. 69 | 10.00 | 10.20 | +0.20 | +2.00% | 10.30 | 9.95 | 13,297,400 | 9.24 | 4.90 | — |
| 14 ม.ค. 69 | 10.10 | 10.00 | 0.00 | 0.00% | 10.20 | 9.85 | 13,507,300 | 9.06 | 5.00 | — |
| 13 ม.ค. 69 | 10.30 | 10.00 | -0.20 | -1.96% | 10.30 | 9.90 | 24,764,900 | 9.06 | 5.00 | — |
| 12 ม.ค. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.00 | 16,155,600 | 9.24 | 4.90 | — |
| 09 ม.ค. 69 | 10.10 | 10.20 | +0.25 | +2.51% | 10.50 | 10.00 | 26,278,200 | 9.24 | 4.90 | — |
| 08 ม.ค. 69 | 9.90 | 9.95 | 0.00 | 0.00% | 10.10 | 9.90 | 11,203,000 | 9.01 | 5.03 | — |
| 07 ม.ค. 69 | 10.00 | 9.95 | -0.15 | -1.49% | 10.10 | 9.90 | 11,529,200 | 9.01 | 5.03 | — |
| 06 ม.ค. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.10 | 9.85 | 13,102,900 | 9.15 | 4.95 | — |
| 05 ม.ค. 69 | 9.95 | 10.10 | +0.15 | +1.51% | 10.20 | 9.85 | 22,597,800 | 9.15 | 4.95 | — |
| 30 ธ.ค. 68 | 9.70 | 9.95 | +0.25 | +2.58% | 9.95 | 9.60 | 21,376,900 | 9.01 | 5.03 | — |
| 29 ธ.ค. 68 | 9.55 | 9.70 | +0.15 | +1.57% | 9.80 | 9.55 | 16,872,600 | 8.79 | 5.15 | — |
| 26 ธ.ค. 68 | 9.65 | 9.55 | -0.10 | -1.04% | 9.65 | 9.45 | 11,339,300 | 8.65 | 5.24 | — |
| 25 ธ.ค. 68 | 9.60 | 9.65 | +0.10 | +1.05% | 9.70 | 9.55 | 7,638,300 | 8.74 | 5.18 | — |
| 24 ธ.ค. 68 | 9.60 | 9.55 | 0.00 | 0.00% | 9.60 | 9.50 | 11,817,800 | 8.65 | 5.24 | — |
| 23 ธ.ค. 68 | 9.40 | 9.55 | +0.15 | +1.60% | 9.65 | 9.30 | 18,409,300 | 8.65 | 5.24 | — |
| 22 ธ.ค. 68 | 9.40 | 9.40 | +0.15 | +1.62% | 9.45 | 9.25 | 23,067,600 | 8.51 | 5.32 | — |
| 19 ธ.ค. 68 | 9.25 | 9.25 | +0.20 | +2.21% | 9.35 | 9.10 | 25,131,400 | 8.38 | 5.41 | — |
| 18 ธ.ค. 68 | 9.10 | 9.05 | -0.05 | -0.55% | 9.20 | 9.00 | 12,302,700 | 8.20 | 5.52 | — |
| 17 ธ.ค. 68 | 9.20 | 9.10 | -0.10 | -1.09% | 9.25 | 9.05 | 21,086,400 | 8.24 | 5.49 | — |
| 16 ธ.ค. 68 | 9.20 | 9.20 | 0.00 | 0.00% | 9.25 | 9.10 | 10,283,200 | 8.33 | 5.43 | — |
| 15 ธ.ค. 68 | 9.25 | 9.20 | -0.10 | -1.08% | 9.25 | 9.10 | 17,620,900 | 8.33 | 5.43 | — |
| 12 ธ.ค. 68 | 9.40 | 9.30 | -0.10 | -1.06% | 9.45 | 9.30 | 10,846,500 | 8.42 | 5.38 | — |
| 11 ธ.ค. 68 | 9.45 | 9.40 | 0.00 | 0.00% | 9.45 | 9.30 | 16,211,400 | 8.51 | 5.32 | — |
| 09 ธ.ค. 68 | 9.40 | 9.40 | -0.05 | -0.53% | 9.50 | 9.30 | 11,305,400 | 8.51 | 5.32 | — |
| 08 ธ.ค. 68 | 9.55 | 9.45 | -0.10 | -1.05% | 9.60 | 9.40 | 11,018,500 | 8.56 | 5.29 | — |
| 04 ธ.ค. 68 | 9.60 | 9.55 | -0.10 | -1.04% | 9.65 | 9.50 | 14,793,300 | 8.65 | 5.24 | — |
| 03 ธ.ค. 68 | 9.70 | 9.65 | -0.05 | -0.52% | 9.75 | 9.60 | 10,984,000 | 8.74 | 5.18 | — |
| 02 ธ.ค. 68 | 9.90 | 9.70 | -0.15 | -1.52% | 9.90 | 9.60 | 13,946,600 | 8.79 | 5.15 | — |
| 01 ธ.ค. 68 | 9.75 | 9.85 | +0.10 | +1.03% | 9.95 | 9.75 | 8,989,200 | 8.92 | 5.08 | — |
| 28 พ.ย. 68 | 9.70 | 9.75 | +0.10 | +1.04% | 9.85 | 9.70 | 7,155,900 | 8.83 | 5.13 | — |
| 27 พ.ย. 68 | 9.65 | 9.65 | 0.00 | 0.00% | 9.70 | 9.60 | 2,101,000 | 8.74 | 5.18 | — |
| 26 พ.ย. 68 | 9.80 | 9.65 | -0.10 | -1.03% | 9.80 | 9.60 | 5,522,500 | 8.74 | 5.18 | — |
| 25 พ.ย. 68 | 9.75 | 9.75 | +0.05 | +0.52% | 9.85 | 9.65 | 7,256,500 | 8.83 | 5.13 | — |
| 24 พ.ย. 68 | 9.80 | 9.70 | -0.10 | -1.02% | 9.85 | 9.60 | 9,882,100 | 8.79 | 5.15 | — |
| 21 พ.ย. 68 | 9.80 | 9.80 | -0.10 | -1.01% | 9.90 | 9.70 | 11,761,900 | 8.88 | 5.10 | — |
| 20 พ.ย. 68 | 9.75 | 9.90 | +0.15 | +1.54% | 10.10 | 9.75 | 18,637,500 | 8.97 | 5.05 | — |
| 19 พ.ย. 68 | 10.00 | 9.75 | -0.25 | -2.50% | 10.10 | 9.70 | 21,830,800 | 8.83 | 5.13 | — |
| 18 พ.ย. 68 | 10.00 | 10.00 | -0.20 | -1.96% | 10.20 | 10.00 | 6,582,200 | 9.06 | 5.00 | — |
| 17 พ.ย. 68 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 7,914,300 | 9.24 | 4.90 | — |
| 14 พ.ย. 68 | 10.20 | 10.10 | -0.20 | -1.94% | 10.30 | 10.00 | 4,997,400 | 9.55 | 4.95 | — |
| 13 พ.ย. 68 | 10.10 | 10.30 | +0.30 | +3.00% | 10.50 | 10.00 | 15,944,900 | 9.74 | 4.85 | — |
| 12 พ.ย. 68 | 10.10 | 10.00 | 0.00 | 0.00% | 10.10 | 9.90 | 8,606,800 | 9.46 | 5.00 | — |
| 11 พ.ย. 68 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 4,816,800 | 9.46 | 5.00 | — |
| 10 พ.ย. 68 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 3,008,700 | 9.55 | 4.95 | — |
| 07 พ.ย. 68 | 10.00 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 4,188,500 | 9.55 | 4.95 | — |
| 06 พ.ย. 68 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 3,075,800 | 9.55 | 4.95 | — |
| 05 พ.ย. 68 | 9.95 | 10.00 | 0.00 | 0.00% | 10.10 | 9.85 | 4,496,800 | 9.46 | 5.00 | — |
| 04 พ.ย. 68 | 10.20 | 10.00 | -0.30 | -2.91% | 10.20 | 9.85 | 16,056,200 | 9.46 | 5.00 | — |
| 03 พ.ย. 68 | 10.40 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 4,928,400 | 9.74 | 4.85 | — |
| 31 ต.ค. 68 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.10 | 5,873,800 | 9.74 | 4.85 | — |
| 30 ต.ค. 68 | 10.10 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 5,899,200 | 9.65 | 4.90 | — |
| 29 ต.ค. 68 | 10.40 | 10.20 | -0.10 | -0.97% | 10.40 | 10.20 | 3,521,600 | 9.65 | 4.90 | — |