บริษัท ทีโอเอ เพ้นท์ (ประเทศไทย) จำกัด (มหาชน)
SET · วัสดุก่อสร้าง
14.80
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.50
/
สูงสุด
16.80
11.50
16.80
ราคาปัจจุบัน 14.80 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TOA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 820,900 | 8.96 | 5.07 | — |
| 21 ต.ค. 69 | 14.60 | 14.80 | +0.20 | +1.37% | 14.80 | 14.40 | 3,017,000 | 8.96 | 5.07 | — |
| 20 ต.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.40 | 2,928,500 | 8.84 | 5.14 | — |
| 19 ต.ค. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.60 | 2,232,300 | 8.90 | 5.10 | — |
| 15 ต.ค. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.80 | 1,410,900 | 9.02 | 5.03 | — |
| 14 ต.ค. 69 | 14.80 | 15.00 | +0.20 | +1.35% | 15.00 | 14.80 | 541,500 | 9.08 | 5.00 | — |
| 12 ต.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.10 | 14.80 | 1,037,500 | 8.96 | 5.07 | — |
| 09 ต.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 416,700 | 9.08 | 5.00 | — |
| 08 ต.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 1,487,400 | 9.08 | 5.00 | — |
| 07 ต.ค. 69 | 14.90 | 15.10 | +0.20 | +1.34% | 15.20 | 14.90 | 1,321,100 | 9.14 | 4.97 | — |
| 06 ต.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.60 | 885,900 | 9.02 | 5.03 | — |
| 05 ต.ค. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 614,200 | 8.96 | 5.07 | — |
| 02 ต.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 15.00 | 14.80 | 2,459,100 | 8.96 | 5.07 | — |
| 01 ต.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.10 | 14.50 | 3,172,800 | 8.96 | 5.07 | — |
| 30 ก.ย. 69 | 15.20 | 14.70 | -0.60 | -3.92% | 15.30 | 14.70 | 3,304,400 | 8.90 | 5.10 | — |
| 29 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.10 | 1,398,100 | 9.26 | 4.90 | — |
| 28 ก.ย. 69 | 15.50 | 15.30 | 0.00 | 0.00% | 15.50 | 15.20 | 3,759,400 | 9.26 | 4.90 | — |
| 25 ก.ย. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.30 | 15.10 | 3,186,400 | 9.26 | 4.90 | — |
| 24 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 3,435,800 | 9.26 | 4.90 | — |
| 23 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.50 | 15.20 | 1,264,900 | 9.26 | 4.90 | — |
| 22 ก.ย. 69 | 15.60 | 15.30 | -0.10 | -0.65% | 15.60 | 15.20 | 1,941,400 | 9.26 | 4.90 | — |
| 21 ก.ย. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 15.70 | 15.40 | 1,363,000 | 9.32 | 4.87 | — |
| 18 ก.ย. 69 | 15.60 | 15.50 | -0.30 | -1.90% | 15.80 | 15.10 | 4,176,600 | 9.38 | 4.84 | — |
| 17 ก.ย. 69 | 15.50 | 15.80 | +0.30 | +1.94% | 15.90 | 15.50 | 3,036,200 | 9.56 | 4.75 | — |
| 16 ก.ย. 69 | 15.70 | 15.50 | 0.00 | 0.00% | 15.70 | 15.40 | 2,011,800 | 9.38 | 4.84 | — |
| 15 ก.ย. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.70 | 15.30 | 3,028,700 | 9.38 | 4.84 | — |
| 14 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.50 | 15.20 | 2,059,100 | 9.26 | 4.90 | — |
| 11 ก.ย. 69 | 15.50 | 15.30 | -0.30 | -1.92% | 15.60 | 15.10 | 4,325,600 | 9.26 | 4.90 | — |
| 10 ก.ย. 69 | 15.50 | 15.60 | 0.00 | 0.00% | 15.70 | 15.40 | 3,753,800 | 9.44 | 4.81 | — |
| 09 ก.ย. 69 | 15.90 | 15.60 | -0.20 | -1.27% | 15.90 | 15.50 | 2,583,100 | 9.44 | 4.81 | — |
| 08 ก.ย. 69 | 15.80 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 974,200 | 9.56 | 4.75 | — |
| 07 ก.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.70 | 15.50 | 801,700 | 9.50 | 4.78 | — |
| 04 ก.ย. 69 | 15.80 | 15.70 | -0.20 | -1.26% | 15.90 | 15.60 | 1,448,700 | 9.50 | 4.78 | — |
| 03 ก.ย. 69 | 15.60 | 15.90 | +0.40 | +2.58% | 16.00 | 15.50 | 3,317,500 | 9.62 | 4.72 | — |
| 02 ก.ย. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.60 | 15.00 | 4,378,400 | 9.38 | 4.84 | — |
| 01 ก.ย. 69 | 15.60 | 15.30 | -0.20 | -1.29% | 15.80 | 15.30 | 3,171,200 | 9.26 | 4.90 | — |
| 31 ส.ค. 69 | 15.10 | 15.50 | +0.40 | +2.65% | 15.70 | 15.10 | 5,066,200 | 9.38 | 4.84 | — |
| 28 ส.ค. 69 | 15.30 | 15.10 | -0.10 | -0.66% | 15.30 | 15.00 | 4,795,200 | 9.14 | 4.97 | — |
| 27 ส.ค. 69 | 15.10 | 15.20 | -0.30 | -1.94% | 15.30 | 15.10 | 1,272,400 | 9.20 | 4.93 | — |
| 26 ส.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.60 | 15.40 | 3,717,100 | 9.38 | 4.84 | — |
| 25 ส.ค. 69 | 15.60 | 15.40 | -0.20 | -1.28% | 15.60 | 15.30 | 2,335,800 | 9.32 | 4.87 | — |
| 24 ส.ค. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.70 | 15.40 | 3,963,200 | 9.44 | 4.81 | — |
| 21 ส.ค. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.60 | 15.30 | 2,887,000 | 9.38 | 4.84 | — |
| 20 ส.ค. 69 | 15.30 | 15.40 | +0.20 | +1.32% | 15.50 | 15.20 | 2,898,100 | 9.32 | 4.87 | — |
| 19 ส.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.10 | 2,758,800 | 9.20 | 4.93 | — |
| 18 ส.ค. 69 | 15.10 | 15.30 | +0.20 | +1.32% | 15.40 | 15.00 | 4,836,200 | 9.26 | 4.90 | — |
| 17 ส.ค. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.40 | 15.00 | 8,014,100 | 9.14 | 4.97 | — |
| 14 ส.ค. 69 | 16.10 | 15.10 | -1.50 | -9.04% | 16.10 | 14.80 | 18,441,300 | 9.14 | 4.97 | — |
| 13 ส.ค. 69 | 16.40 | 16.60 | +0.30 | +1.84% | 16.80 | 16.30 | 2,773,400 | 10.26 | 4.52 | — |
| 11 ส.ค. 69 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.10 | 2,222,300 | 10.07 | 4.60 | — |
| 10 ส.ค. 69 | 16.30 | 16.20 | 0.00 | 0.00% | 16.40 | 16.10 | 1,314,600 | 10.01 | 4.63 | — |
| 07 ส.ค. 69 | 16.20 | 16.20 | -0.10 | -0.61% | 16.40 | 16.20 | 2,327,800 | 10.01 | 4.63 | — |
| 06 ส.ค. 69 | 16.10 | 16.30 | +0.10 | +0.62% | 16.60 | 16.10 | 2,904,700 | 10.07 | 4.60 | — |
| 05 ส.ค. 69 | 16.30 | 16.20 | 0.00 | 0.00% | 16.60 | 16.00 | 2,786,900 | 10.01 | 4.63 | — |
| 04 ส.ค. 69 | 16.10 | 16.20 | -0.10 | -0.61% | 16.40 | 16.00 | 1,822,300 | 10.01 | 4.63 | — |
| 03 ส.ค. 69 | 16.00 | 16.30 | +0.50 | +3.16% | 16.60 | 15.80 | 8,302,600 | 10.07 | 4.60 | — |
| 31 ก.ค. 69 | 15.40 | 15.80 | +0.30 | +1.94% | 15.90 | 15.40 | 2,583,400 | 9.76 | 4.75 | — |
| 30 ก.ค. 69 | 15.80 | 15.50 | -0.20 | -1.27% | 15.80 | 15.30 | 3,705,400 | 9.58 | 4.84 | — |
| 27 ก.ค. 69 | 15.50 | 15.70 | +0.20 | +1.29% | 15.80 | 15.50 | 3,797,200 | 9.70 | 4.78 | — |
| 24 ก.ค. 69 | 15.20 | 15.50 | +0.30 | +1.97% | 15.50 | 15.10 | 4,085,300 | 9.58 | 4.84 | — |
| 23 ก.ค. 69 | 15.40 | 15.20 | -0.20 | -1.30% | 15.60 | 15.10 | 4,188,700 | 9.39 | 4.93 | — |
| 22 ก.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.50 | 15.10 | 4,809,200 | 9.52 | 4.87 | — |
| 21 ก.ค. 69 | 15.50 | 15.30 | -0.30 | -1.92% | 15.50 | 15.20 | 2,744,800 | 9.45 | 4.90 | — |
| 20 ก.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.40 | 2,217,000 | 9.64 | 4.81 | — |
| 17 ก.ค. 69 | 15.30 | 15.70 | +0.40 | +2.61% | 15.70 | 15.10 | 4,394,500 | 9.70 | 4.78 | — |
| 16 ก.ค. 69 | 15.10 | 15.30 | +0.10 | +0.66% | 15.50 | 15.10 | 2,270,700 | 9.45 | 4.90 | — |
| 15 ก.ค. 69 | 15.20 | 15.20 | -0.10 | -0.65% | 15.50 | 15.10 | 3,193,300 | 9.39 | 4.93 | — |
| 14 ก.ค. 69 | 15.20 | 15.30 | -0.30 | -1.92% | 15.60 | 15.20 | 3,021,700 | 9.45 | 4.90 | — |
| 13 ก.ค. 69 | 15.20 | 15.60 | +0.20 | +1.30% | 15.70 | 15.10 | 3,123,700 | 9.64 | 4.81 | — |
| 10 ก.ค. 69 | 15.00 | 15.40 | +0.20 | +1.32% | 15.60 | 15.00 | 3,927,500 | 9.52 | 4.87 | — |
| 09 ก.ค. 69 | 14.70 | 15.20 | +0.50 | +3.40% | 15.20 | 14.70 | 5,255,200 | 9.39 | 4.93 | — |
| 08 ก.ค. 69 | 15.00 | 14.70 | -0.60 | -3.92% | 15.30 | 14.50 | 9,071,800 | 9.08 | 5.10 | — |
| 07 ก.ค. 69 | 15.00 | 15.30 | +0.30 | +2.00% | 15.40 | 14.80 | 6,115,900 | 9.45 | 4.90 | — |
| 06 ก.ค. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.10 | 14.80 | 3,582,600 | 9.27 | 5.00 | — |
| 03 ก.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.10 | 14.70 | 4,641,700 | 9.21 | 5.03 | — |
| 02 ก.ค. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 15.10 | 14.70 | 7,403,300 | 9.15 | 5.07 | — |
| 01 ก.ค. 69 | 14.80 | 14.60 | -0.10 | -0.68% | 14.80 | 14.40 | 3,092,900 | 9.02 | 5.14 | — |
| 30 มิ.ย. 69 | 14.50 | 14.70 | +0.20 | +1.38% | 14.80 | 14.40 | 8,634,700 | 9.08 | 5.10 | — |
| 29 มิ.ย. 69 | 14.30 | 14.50 | +0.30 | +2.11% | 14.50 | 14.20 | 6,714,900 | 8.96 | 5.17 | — |
| 26 มิ.ย. 69 | 13.70 | 14.20 | +0.50 | +3.65% | 14.40 | 13.40 | 10,341,000 | 8.77 | 5.28 | — |
| 25 มิ.ย. 69 | 13.60 | 13.70 | +0.10 | +0.74% | 13.80 | 13.60 | 2,525,800 | 8.47 | 5.47 | — |
| 24 มิ.ย. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.90 | 13.50 | 4,798,700 | 8.40 | 5.51 | — |
| 23 มิ.ย. 69 | 13.60 | 13.50 | -0.20 | -1.46% | 13.80 | 13.50 | 5,498,300 | 8.34 | 5.56 | — |
| 22 มิ.ย. 69 | 13.40 | 13.70 | +0.20 | +1.48% | 14.10 | 13.30 | 6,435,100 | 8.47 | 5.47 | — |
| 19 มิ.ย. 69 | 13.20 | 13.50 | +0.40 | +3.05% | 13.80 | 13.20 | 9,322,700 | 8.34 | 5.56 | — |
| 18 มิ.ย. 69 | 13.00 | 13.10 | +0.20 | +1.55% | 13.40 | 12.90 | 7,188,800 | 8.10 | 5.73 | — |
| 17 มิ.ย. 69 | 12.70 | 12.90 | +0.20 | +1.57% | 13.20 | 12.60 | 10,562,700 | 7.97 | 5.81 | — |
| 16 มิ.ย. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.50 | 3,390,000 | 7.85 | 5.91 | — |
| 15 มิ.ย. 69 | 12.30 | 12.80 | +0.70 | +5.79% | 12.80 | 12.30 | 11,060,000 | 7.91 | 5.86 | — |
| 12 มิ.ย. 69 | 12.00 | 12.10 | +0.20 | +1.68% | 12.20 | 11.90 | 2,640,000 | 7.48 | 6.20 | — |
| 11 มิ.ย. 69 | 12.10 | 11.90 | -0.20 | -1.65% | 12.20 | 11.90 | 5,830,000 | 7.35 | 6.30 | — |
| 10 มิ.ย. 69 | 12.40 | 12.10 | -0.20 | -1.63% | 12.40 | 12.00 | 3,100,000 | 7.48 | 6.20 | — |
| 09 มิ.ย. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.50 | 12.20 | 3,290,000 | 7.60 | 6.10 | — |
| 08 มิ.ย. 69 | 12.40 | 12.20 | -0.30 | -2.40% | 12.60 | 12.20 | 4,520,000 | 7.54 | 6.15 | — |
| 05 มิ.ย. 69 | 12.30 | 12.50 | +0.30 | +2.46% | 12.60 | 12.20 | 3,000,000 | 7.72 | 6.00 | — |
| 04 มิ.ย. 69 | 12.50 | 12.20 | -0.60 | -4.69% | 12.50 | 12.00 | 9,760,000 | 7.54 | 6.15 | — |
| 02 มิ.ย. 69 | 12.20 | 12.80 | +0.60 | +4.92% | 12.80 | 12.00 | 5,830,000 | 7.91 | 5.86 | — |
| 29 พ.ค. 69 | 12.30 | 12.20 | -0.10 | -0.81% | 12.40 | 12.10 | 18,870,000 | 7.54 | 6.15 | — |
| 28 พ.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 4,280,000 | 7.60 | 6.10 | — |
| 27 พ.ค. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.60 | 12.30 | 2,040,000 | 7.66 | 6.05 | — |
| 26 พ.ค. 69 | 12.80 | 12.50 | -0.30 | -2.34% | 12.80 | 12.40 | 3,190,000 | 7.72 | 6.00 | — |
| 25 พ.ค. 69 | 12.40 | 12.80 | +0.30 | +2.40% | 12.80 | 12.30 | 5,930,000 | 7.91 | 5.86 | — |
| 22 พ.ค. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.70 | 12.30 | 3,510,000 | 7.72 | 6.00 | — |
| 21 พ.ค. 69 | 12.00 | 12.50 | +0.60 | +5.04% | 12.50 | 12.00 | 5,020,000 | 7.72 | 6.00 | — |
| 20 พ.ค. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 12.10 | 11.70 | 4,330,000 | 7.35 | 6.30 | — |
| 19 พ.ค. 69 | 11.80 | 11.70 | -0.20 | -1.68% | 11.90 | 11.60 | 4,540,000 | 7.23 | 6.41 | — |
| 18 พ.ค. 69 | 12.10 | 11.90 | +0.20 | +1.71% | 12.10 | 11.90 | 5,190,000 | 7.35 | 6.30 | — |
| 15 พ.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 2,650,000 | 7.78 | 6.41 | — |
| 14 พ.ค. 69 | 11.80 | 11.80 | -0.10 | -0.84% | 11.90 | 11.50 | 4,715,100 | 7.84 | 6.36 | — |
| 13 พ.ค. 69 | 12.20 | 11.90 | -0.30 | -2.46% | 12.30 | 11.70 | 3,440,300 | 7.91 | 6.30 | — |
| 12 พ.ค. 69 | 12.30 | 12.20 | -0.10 | -0.81% | 12.30 | 12.20 | 1,185,300 | 8.11 | 6.15 | — |
| 11 พ.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 1,248,500 | 8.17 | 6.10 | — |
| 08 พ.ค. 69 | 12.60 | 12.40 | -0.20 | -1.59% | 12.60 | 12.40 | 561,300 | 8.24 | 6.05 | — |
| 07 พ.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.90 | 12.50 | 1,962,400 | 8.37 | 5.95 | — |
| 06 พ.ค. 69 | 12.40 | 12.60 | -0.20 | -1.56% | 12.60 | 12.40 | 2,213,700 | 8.37 | 5.95 | — |
| 05 พ.ค. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.60 | 1,800,900 | 8.51 | 5.86 | — |
| 30 เม.ย. 69 | 12.70 | 13.00 | +0.30 | +2.36% | 13.00 | 12.50 | 2,817,300 | 8.64 | 5.77 | — |
| 29 เม.ย. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.50 | 2,392,000 | 8.44 | 5.91 | — |
| 28 เม.ย. 69 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.60 | 614,800 | 8.37 | 5.95 | — |
| 27 เม.ย. 69 | 12.80 | 12.80 | +0.10 | +0.79% | 12.90 | 12.70 | 841,900 | 8.51 | 5.86 | — |
| 24 เม.ย. 69 | 12.80 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 707,400 | 8.44 | 5.91 | — |
| 23 เม.ย. 69 | 12.80 | 12.70 | -0.20 | -1.55% | 12.80 | 12.70 | 672,200 | 8.44 | 5.91 | — |
| 22 เม.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 458,400 | 8.57 | 5.81 | — |
| 21 เม.ย. 69 | 12.70 | 12.90 | +0.20 | +1.57% | 12.90 | 12.70 | 1,471,300 | 8.57 | 5.81 | — |
| 20 เม.ย. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.60 | 1,139,600 | 8.44 | 5.91 | — |
| 17 เม.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.80 | 12.70 | 2,413,800 | 8.51 | 5.86 | — |
| 10 เม.ย. 69 | 12.90 | 12.80 | +0.10 | +0.79% | 12.90 | 12.70 | 1,007,900 | 8.51 | 5.86 | — |
| 09 เม.ย. 69 | 13.00 | 12.70 | -0.30 | -2.31% | 13.10 | 12.60 | 3,418,400 | 8.44 | 5.91 | — |
| 08 เม.ย. 69 | 12.90 | 13.00 | +0.30 | +2.36% | 13.10 | 12.90 | 5,106,700 | 8.64 | 5.77 | — |
| 07 เม.ย. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.90 | 12.60 | 1,566,900 | 8.44 | 5.91 | — |
| 03 เม.ย. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 13.00 | 12.60 | 2,168,100 | 8.44 | 5.91 | — |
| 02 เม.ย. 69 | 13.00 | 12.80 | -0.30 | -2.29% | 13.00 | 12.80 | 1,808,700 | 8.51 | 5.86 | — |
| 01 เม.ย. 69 | 13.20 | 13.10 | +0.10 | +0.77% | 13.20 | 12.90 | 4,734,000 | 8.71 | 5.73 | — |
| 31 มี.ค. 69 | 12.70 | 13.00 | +0.30 | +2.36% | 13.20 | 12.70 | 2,979,700 | 8.64 | 5.77 | — |
| 30 มี.ค. 69 | 12.40 | 12.70 | +0.20 | +1.60% | 12.90 | 12.40 | 1,808,200 | 8.44 | 5.91 | — |
| 27 มี.ค. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.70 | 12.40 | 1,685,100 | 8.31 | 6.00 | — |
| 26 มี.ค. 69 | 12.80 | 12.50 | -0.50 | -3.85% | 12.90 | 12.40 | 3,042,500 | 8.31 | 6.00 | — |
| 25 มี.ค. 69 | 12.60 | 13.00 | +0.50 | +4.00% | 13.10 | 12.50 | 3,986,100 | 8.64 | 5.77 | — |
| 24 มี.ค. 69 | 12.60 | 12.50 | +0.10 | +0.81% | 12.70 | 12.30 | 1,340,000 | 8.31 | 6.00 | — |
| 23 มี.ค. 69 | 12.50 | 12.40 | -0.20 | -1.59% | 12.50 | 12.20 | 1,261,800 | 8.24 | 6.05 | — |
| 20 มี.ค. 69 | 12.30 | 12.60 | +0.30 | +2.44% | 12.60 | 12.30 | 2,070,400 | 8.37 | 5.95 | — |
| 19 มี.ค. 69 | 12.50 | 12.30 | -0.30 | -2.38% | 12.90 | 12.20 | 4,918,000 | 8.17 | 6.10 | — |
| 18 มี.ค. 69 | 13.00 | 12.60 | -0.30 | -2.33% | 13.30 | 12.50 | 6,843,900 | 8.37 | 5.95 | — |
| 17 มี.ค. 69 | 12.60 | 12.90 | +0.40 | +3.20% | 13.10 | 12.60 | 2,391,700 | 8.57 | 5.81 | — |
| 16 มี.ค. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 13.00 | 12.40 | 3,752,100 | 8.44 | 5.91 | — |
| 13 มี.ค. 69 | 13.20 | 12.70 | -0.60 | -4.51% | 13.20 | 12.50 | 6,733,100 | 8.44 | 5.91 | — |
| 12 มี.ค. 69 | 13.00 | 13.30 | +0.30 | +2.31% | 13.40 | 12.80 | 6,646,700 | 8.84 | 5.64 | — |
| 11 มี.ค. 69 | 13.50 | 13.00 | -0.40 | -2.99% | 13.50 | 12.80 | 6,317,300 | 8.64 | 5.77 | — |
| 10 มี.ค. 69 | 14.10 | 13.40 | -0.80 | -5.63% | 14.10 | 13.40 | 6,894,700 | 8.91 | 5.60 | — |
| 09 มี.ค. 69 | 14.00 | 14.20 | -0.30 | -2.07% | 14.20 | 13.60 | 3,400,100 | 9.44 | 5.28 | — |
| 06 มี.ค. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.90 | 14.00 | 2,761,500 | 9.64 | 5.17 | — |
| 05 มี.ค. 69 | 15.00 | 14.40 | 0.00 | 0.00% | 15.00 | 14.10 | 3,909,900 | 9.57 | 5.21 | — |
| 04 มี.ค. 69 | 15.00 | 14.40 | -1.30 | -8.28% | 15.00 | 14.00 | 4,635,400 | 9.57 | 5.21 | — |
| 02 มี.ค. 69 | 15.60 | 15.70 | -0.10 | -0.63% | 16.40 | 15.30 | 9,499,800 | 10.43 | 4.78 | — |
| 27 ก.พ. 69 | 16.00 | 15.80 | -0.20 | -1.25% | 16.10 | 15.80 | 807,400 | 12.14 | 3.89 | — |
| 26 ก.พ. 69 | 16.40 | 16.00 | -0.30 | -1.84% | 16.40 | 15.80 | 1,405,400 | 12.29 | 3.84 | — |
| 25 ก.พ. 69 | 16.20 | 16.30 | +0.10 | +0.62% | 16.40 | 15.90 | 1,474,200 | 12.52 | 3.77 | — |
| 24 ก.พ. 69 | 15.40 | 16.20 | +0.70 | +4.52% | 16.20 | 15.40 | 2,252,500 | 12.45 | 3.80 | — |
| 23 ก.พ. 69 | 15.80 | 15.50 | -0.10 | -0.64% | 15.80 | 15.20 | 1,542,700 | 11.91 | 3.97 | — |
| 20 ก.พ. 69 | 16.10 | 15.60 | -0.40 | -2.50% | 16.10 | 15.50 | 1,591,500 | 11.99 | 3.94 | — |
| 19 ก.พ. 69 | 15.90 | 16.00 | +0.10 | +0.63% | 16.30 | 15.80 | 2,127,100 | 12.29 | 3.84 | — |
| 18 ก.พ. 69 | 15.90 | 15.90 | +0.20 | +1.27% | 16.20 | 15.70 | 5,064,000 | 12.22 | 3.87 | — |
| 17 ก.พ. 69 | 15.40 | 15.70 | +0.40 | +2.61% | 15.80 | 15.10 | 2,553,000 | 12.06 | 3.92 | — |
| 16 ก.พ. 69 | 15.70 | 15.30 | -0.50 | -3.16% | 15.80 | 15.30 | 1,603,600 | 11.75 | 4.02 | — |
| 13 ก.พ. 69 | 14.90 | 15.80 | +0.90 | +6.04% | 15.90 | 14.80 | 6,321,000 | 12.14 | 3.89 | — |
| 12 ก.พ. 69 | 14.70 | 14.90 | +0.20 | +1.36% | 15.00 | 14.70 | 1,283,100 | 11.45 | 4.13 | — |
| 11 ก.พ. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.60 | 1,030,500 | 11.29 | 4.18 | — |
| 10 ก.พ. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.10 | 14.80 | 1,166,800 | 11.45 | 4.13 | — |
| 09 ก.พ. 69 | 14.50 | 15.00 | +0.60 | +4.17% | 15.00 | 14.40 | 2,802,500 | 11.52 | 4.10 | — |
| 06 ก.พ. 69 | 14.10 | 14.40 | +0.20 | +1.41% | 14.40 | 14.10 | 1,318,100 | 11.06 | 4.27 | — |
| 05 ก.พ. 69 | 14.00 | 14.20 | +0.20 | +1.43% | 14.30 | 13.90 | 2,239,000 | 10.91 | 4.33 | — |
| 04 ก.พ. 69 | 14.20 | 14.00 | -0.20 | -1.41% | 14.30 | 13.90 | 1,202,800 | 10.76 | 4.39 | — |
| 03 ก.พ. 69 | 14.10 | 14.20 | +0.20 | +1.43% | 14.40 | 14.00 | 1,344,000 | 10.91 | 4.33 | — |
| 02 ก.พ. 69 | 14.70 | 14.00 | -0.50 | -3.45% | 14.70 | 13.90 | 3,787,000 | 10.76 | 4.39 | — |
| 30 ม.ค. 69 | 14.50 | 14.50 | -0.10 | -0.68% | 14.60 | 14.30 | 1,515,300 | 11.14 | 4.24 | — |
| 29 ม.ค. 69 | 14.90 | 14.60 | 0.00 | 0.00% | 14.90 | 14.40 | 1,923,300 | 11.22 | 4.21 | — |
| 28 ม.ค. 69 | 14.70 | 14.60 | 0.00 | 0.00% | 14.70 | 14.30 | 1,731,100 | 11.22 | 4.21 | — |
| 27 ม.ค. 69 | 14.00 | 14.60 | +0.60 | +4.29% | 14.70 | 14.00 | 1,748,100 | 11.22 | 4.21 | — |
| 26 ม.ค. 69 | 14.40 | 14.00 | -0.30 | -2.10% | 14.50 | 14.00 | 909,300 | 10.76 | 4.39 | — |
| 23 ม.ค. 69 | 14.40 | 14.30 | 0.00 | 0.00% | 14.50 | 14.20 | 867,800 | 10.99 | 4.30 | — |
| 22 ม.ค. 69 | 14.50 | 14.30 | -0.10 | -0.69% | 14.60 | 14.20 | 1,712,700 | 10.99 | 4.30 | — |
| 21 ม.ค. 69 | 14.10 | 14.40 | +0.40 | +2.86% | 14.50 | 14.00 | 2,238,400 | 11.06 | 4.27 | — |
| 20 ม.ค. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.30 | 14.00 | 869,700 | 10.76 | 4.39 | — |
| 19 ม.ค. 69 | 14.00 | 14.10 | +0.20 | +1.44% | 14.20 | 13.80 | 1,040,200 | 10.83 | 4.36 | — |
| 16 ม.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.70 | 925,200 | 10.68 | 4.42 | — |
| 15 ม.ค. 69 | 13.70 | 13.90 | +0.20 | +1.46% | 14.00 | 13.50 | 945,000 | 10.68 | 4.42 | — |
| 14 ม.ค. 69 | 13.60 | 13.70 | +0.10 | +0.74% | 14.00 | 13.60 | 1,158,600 | 10.53 | 4.49 | — |
| 13 ม.ค. 69 | 14.00 | 13.60 | -0.30 | -2.16% | 14.00 | 13.60 | 893,100 | 10.45 | 4.52 | — |
| 12 ม.ค. 69 | 14.20 | 13.90 | -0.20 | -1.42% | 14.20 | 13.90 | 1,106,500 | 10.68 | 4.42 | — |
| 09 ม.ค. 69 | 14.30 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 300,300 | 10.83 | 4.36 | — |
| 08 ม.ค. 69 | 14.70 | 14.20 | -0.40 | -2.74% | 14.70 | 14.20 | 1,327,200 | 10.91 | 4.33 | — |
| 07 ม.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.90 | 14.40 | 1,603,000 | 11.22 | 4.21 | — |
| 06 ม.ค. 69 | 14.30 | 14.60 | +0.30 | +2.10% | 14.80 | 14.30 | 2,213,000 | 11.22 | 4.21 | — |
| 05 ม.ค. 69 | 13.80 | 14.30 | +0.70 | +5.15% | 14.50 | 13.60 | 4,132,800 | 10.99 | 4.30 | — |
| 30 ธ.ค. 68 | 13.30 | 13.60 | +0.40 | +3.03% | 13.80 | 13.20 | 2,294,400 | 10.45 | 4.52 | — |
| 29 ธ.ค. 68 | 13.30 | 13.20 | -0.10 | -0.75% | 13.50 | 13.20 | 729,500 | 10.14 | 4.66 | — |