บริษัท ทรู คอร์ปอเรชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
12.90
0.40 (3.01%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.20
/
สูงสุด
15.00
10.20
15.00
ราคาปัจจุบัน 12.90 ·
อยู่ที่ 56% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TRUE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 13.10 | 12.90 | -0.40 | -3.01% | 13.10 | 12.80 | 264,093,600 | 18.72 | 2.40 | — |
| 05 พ.ย. 69 | 12.90 | 13.30 | +0.30 | +2.31% | 13.30 | 12.90 | 158,566,000 | 19.30 | 2.33 | — |
| 04 พ.ย. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.00 | 12.70 | 116,907,400 | 18.86 | 2.38 | — |
| 03 พ.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.60 | 153,583,700 | 18.57 | 2.42 | — |
| 02 พ.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.60 | 128,703,500 | 18.57 | 2.42 | — |
| 30 ต.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.70 | 110,438,000 | 23.63 | 2.42 | — |
| 29 ต.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.60 | 125,805,200 | 23.63 | 2.42 | — |
| 28 ต.ค. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 13.00 | 12.70 | 90,841,100 | 23.63 | 2.42 | — |
| 27 ต.ค. 69 | 13.10 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 139,052,800 | 23.63 | 2.42 | — |
| 26 ต.ค. 69 | 12.70 | 13.00 | +0.20 | +1.56% | 13.00 | 12.70 | 84,756,900 | 24.00 | 2.38 | — |
| 22 ต.ค. 69 | 12.70 | 12.80 | 0.00 | 0.00% | 12.80 | 12.60 | 61,576,100 | 23.63 | 2.42 | — |
| 21 ต.ค. 69 | 12.70 | 12.80 | +0.20 | +1.59% | 12.80 | 12.50 | 146,227,600 | 23.63 | 2.42 | — |
| 20 ต.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.80 | 12.50 | 85,191,500 | 23.26 | 2.46 | — |
| 19 ต.ค. 69 | 12.50 | 12.70 | +0.10 | +0.79% | 12.80 | 12.50 | 109,672,100 | 23.44 | 2.44 | — |
| 15 ต.ค. 69 | 12.10 | 12.60 | +0.50 | +4.13% | 12.60 | 12.10 | 202,424,800 | 23.26 | 2.46 | — |
| 14 ต.ค. 69 | 12.30 | 12.10 | -0.30 | -2.42% | 12.50 | 12.00 | 272,402,800 | 22.34 | 2.56 | — |
| 12 ต.ค. 69 | 12.70 | 12.40 | -0.10 | -0.80% | 12.70 | 12.30 | 136,501,500 | 22.89 | 2.50 | — |
| 09 ต.ค. 69 | 12.50 | 12.50 | +0.10 | +0.81% | 12.60 | 12.30 | 78,791,200 | 23.07 | 2.48 | — |
| 08 ต.ค. 69 | 12.60 | 12.40 | -0.30 | -2.36% | 12.70 | 12.40 | 165,292,900 | 22.89 | 2.50 | — |
| 07 ต.ค. 69 | 12.70 | 12.70 | -0.10 | -0.78% | 12.80 | 12.60 | 71,999,400 | 23.44 | 2.44 | — |
| 06 ต.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.70 | 77,165,200 | 23.63 | 2.42 | — |
| 05 ต.ค. 69 | 12.80 | 12.90 | 0.00 | 0.00% | 13.10 | 12.70 | 222,167,700 | 23.81 | 2.40 | — |
| 02 ต.ค. 69 | 12.60 | 12.90 | +0.40 | +3.20% | 12.90 | 12.50 | 290,647,800 | 23.81 | 2.40 | — |
| 01 ต.ค. 69 | 12.70 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 154,729,100 | 23.07 | 2.48 | — |
| 30 ก.ย. 69 | 12.90 | 12.70 | -0.20 | -1.55% | 12.90 | 12.60 | 119,152,600 | 23.44 | 2.44 | — |
| 29 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.70 | 82,658,500 | 23.81 | 2.40 | — |
| 28 ก.ย. 69 | 12.60 | 12.90 | +0.20 | +1.57% | 12.90 | 12.60 | 80,161,500 | 23.81 | 2.40 | — |
| 25 ก.ย. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 32,981,700 | 23.44 | 2.44 | — |
| 24 ก.ย. 69 | 12.70 | 12.70 | -0.10 | -0.78% | 12.80 | 12.60 | 74,408,800 | 23.44 | 2.44 | — |
| 23 ก.ย. 69 | 12.70 | 12.80 | 0.00 | 0.00% | 12.80 | 12.60 | 109,029,100 | 23.63 | 2.42 | — |
| 22 ก.ย. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.90 | 12.60 | 62,408,300 | 23.63 | 2.42 | — |
| 21 ก.ย. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.50 | 135,188,700 | 23.44 | 2.44 | — |
| 18 ก.ย. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.50 | 91,009,700 | 23.26 | 2.46 | — |
| 17 ก.ย. 69 | 12.50 | 12.70 | +0.20 | +1.60% | 12.80 | 12.50 | 86,075,200 | 23.44 | 2.44 | — |
| 16 ก.ย. 69 | 13.00 | 12.50 | -0.40 | -3.10% | 13.00 | 12.50 | 199,825,100 | 23.07 | 2.48 | — |
| 15 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.10 | 12.90 | 153,926,300 | 23.81 | 2.40 | — |
| 14 ก.ย. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 150,181,600 | 23.81 | 2.40 | — |
| 11 ก.ย. 69 | 12.90 | 13.00 | 0.00 | 0.00% | 13.00 | 12.80 | 61,568,900 | 24.00 | 2.38 | — |
| 10 ก.ย. 69 | 13.00 | 13.00 | -0.10 | -0.76% | 13.10 | 12.90 | 116,466,400 | 24.00 | 2.38 | — |
| 09 ก.ย. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.20 | 12.90 | 181,163,400 | 24.18 | 2.37 | — |
| 08 ก.ย. 69 | 13.20 | 13.00 | -0.10 | -0.76% | 13.20 | 13.00 | 85,022,000 | 24.00 | 2.38 | — |
| 07 ก.ย. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.30 | 12.90 | 99,844,000 | 24.18 | 2.37 | — |
| 04 ก.ย. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 23,565,500 | 24.00 | 2.38 | — |
| 03 ก.ย. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 72,305,400 | 23.81 | 2.40 | — |
| 02 ก.ย. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 160,509,500 | 23.63 | 2.42 | — |
| 01 ก.ย. 69 | 13.20 | 13.00 | -0.10 | -0.76% | 13.20 | 13.00 | 57,080,500 | 24.00 | 2.38 | — |
| 31 ส.ค. 69 | 13.10 | 13.10 | +0.10 | +0.77% | 13.30 | 13.00 | 176,326,200 | 24.18 | 2.37 | — |
| 28 ส.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 89,995,000 | 24.00 | 2.38 | — |
| 27 ส.ค. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 13.00 | 40,195,000 | 24.00 | 2.38 | — |
| 26 ส.ค. 69 | 13.30 | 13.10 | -0.20 | -1.50% | 13.30 | 13.00 | 104,122,800 | 24.18 | 2.37 | — |
| 25 ส.ค. 69 | 13.10 | 13.30 | +0.20 | +1.53% | 13.30 | 13.00 | 74,202,200 | 24.55 | 2.33 | — |
| 24 ส.ค. 69 | 13.30 | 13.10 | -0.20 | -1.50% | 13.30 | 13.00 | 130,686,700 | 24.18 | 2.37 | — |
| 21 ส.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.50 | 13.30 | 62,344,700 | 24.55 | 2.33 | — |
| 20 ส.ค. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 28,026,000 | 24.55 | 2.33 | — |
| 19 ส.ค. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.30 | 101,882,300 | 24.74 | 2.31 | — |
| 18 ส.ค. 69 | 13.50 | 13.40 | -0.20 | -1.47% | 13.60 | 13.30 | 137,025,600 | 24.74 | 2.31 | — |
| 17 ส.ค. 69 | 13.50 | 13.60 | 0.00 | 0.00% | 13.60 | 13.30 | 109,002,900 | 25.10 | 2.28 | — |
| 14 ส.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.70 | 13.50 | 135,863,200 | 25.10 | 2.28 | — |
| 13 ส.ค. 69 | 13.60 | 13.50 | +0.10 | +0.75% | 13.70 | 13.40 | 269,981,200 | 24.92 | 2.30 | — |
| 11 ส.ค. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.50 | 13.30 | 74,959,000 | 24.74 | 2.31 | — |
| 10 ส.ค. 69 | 13.50 | 13.50 | +0.10 | +0.75% | 13.80 | 13.50 | 87,052,100 | 24.92 | 2.30 | — |
| 07 ส.ค. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.60 | 13.30 | 173,414,700 | 24.74 | 2.31 | — |
| 06 ส.ค. 69 | 13.40 | 13.50 | +0.20 | +1.50% | 13.60 | 13.30 | 233,093,400 | 24.92 | 2.30 | — |
| 05 ส.ค. 69 | 13.90 | 13.30 | -0.50 | -3.62% | 14.00 | 13.20 | 530,075,000 | 24.55 | 2.33 | — |
| 04 ส.ค. 69 | 14.00 | 13.80 | -0.10 | -0.72% | 14.10 | 13.70 | 232,874,700 | 33.59 | 2.25 | — |
| 03 ส.ค. 69 | 14.40 | 13.90 | -0.50 | -3.47% | 14.40 | 13.70 | 319,223,200 | 33.83 | 2.23 | — |
| 31 ก.ค. 69 | 14.60 | 14.40 | -0.20 | -1.37% | 14.60 | 14.30 | 206,668,800 | 35.05 | 2.15 | — |
| 30 ก.ค. 69 | 13.70 | 14.60 | +0.70 | +5.04% | 14.60 | 13.70 | 588,283,000 | 35.54 | 2.12 | — |
| 27 ก.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.80 | 133,218,600 | 33.83 | 2.23 | — |
| 24 ก.ค. 69 | 13.70 | 14.00 | +0.10 | +0.72% | 14.00 | 13.60 | 167,649,200 | 34.08 | 2.21 | — |
| 23 ก.ค. 69 | 14.20 | 13.90 | -0.30 | -2.11% | 14.30 | 13.80 | 159,700,600 | 33.83 | 2.23 | — |
| 22 ก.ค. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.30 | 13.90 | 189,981,900 | 34.56 | 2.18 | — |
| 21 ก.ค. 69 | 14.00 | 14.10 | +0.20 | +1.44% | 14.30 | 13.90 | 108,436,100 | 34.32 | 2.20 | — |
| 20 ก.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.90 | 87,740,100 | 33.83 | 2.23 | — |
| 17 ก.ค. 69 | 13.80 | 14.00 | +0.20 | +1.45% | 14.00 | 13.80 | 103,469,100 | 34.08 | 2.21 | — |
| 16 ก.ค. 69 | 13.70 | 13.80 | +0.20 | +1.47% | 14.00 | 13.60 | 139,484,300 | 33.59 | 2.25 | — |
| 15 ก.ค. 69 | 13.80 | 13.60 | 0.00 | 0.00% | 13.80 | 13.60 | 129,816,200 | 33.10 | 2.28 | — |
| 14 ก.ค. 69 | 13.40 | 13.60 | +0.10 | +0.74% | 13.80 | 13.30 | 122,823,800 | 33.10 | 2.28 | — |
| 13 ก.ค. 69 | 13.50 | 13.50 | -0.10 | -0.74% | 13.70 | 13.30 | 110,589,400 | 32.86 | 2.30 | — |
| 10 ก.ค. 69 | 13.30 | 13.60 | +0.30 | +2.26% | 13.60 | 13.20 | 120,365,451 | 33.10 | 2.28 | — |
| 09 ก.ค. 69 | 13.00 | 13.30 | +0.40 | +3.10% | 13.40 | 12.90 | 104,617,400 | 32.37 | 2.33 | — |
| 08 ก.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 131,950,600 | 31.40 | 2.40 | — |
| 07 ก.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.80 | 102,823,000 | 31.64 | 2.38 | — |
| 06 ก.ค. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.30 | 13.00 | 104,589,600 | 31.64 | 2.38 | — |
| 03 ก.ค. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.30 | 12.90 | 190,725,700 | 32.13 | 2.35 | — |
| 02 ก.ค. 69 | 12.70 | 13.00 | +0.30 | +2.36% | 13.00 | 12.70 | 147,647,700 | 31.64 | 2.38 | — |
| 01 ก.ค. 69 | 13.00 | 12.70 | -0.20 | -1.55% | 13.00 | 12.70 | 107,633,400 | 30.91 | 2.44 | — |
| 30 มิ.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.10 | 12.80 | 105,406,000 | 31.40 | 2.40 | — |
| 29 มิ.ย. 69 | 12.80 | 12.90 | +0.20 | +1.57% | 13.00 | 12.80 | 175,898,000 | 31.40 | 2.40 | — |
| 26 มิ.ย. 69 | 12.60 | 12.70 | +0.20 | +1.60% | 12.90 | 12.60 | 232,071,600 | 30.91 | 2.44 | — |
| 25 มิ.ย. 69 | 13.40 | 12.50 | -0.90 | -6.72% | 13.50 | 12.20 | 731,490,800 | 30.43 | 2.48 | — |
| 24 มิ.ย. 69 | 13.50 | 13.40 | +0.10 | +0.75% | 13.50 | 13.30 | 82,833,500 | 32.62 | 2.31 | — |
| 23 มิ.ย. 69 | 13.70 | 13.30 | -0.40 | -2.92% | 13.70 | 13.30 | 192,602,300 | 32.37 | 2.33 | — |
| 22 มิ.ย. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.60 | 92,008,900 | 33.35 | 2.26 | — |
| 19 มิ.ย. 69 | 13.90 | 13.70 | -0.10 | -0.72% | 13.90 | 13.70 | 86,737,100 | 33.35 | 2.26 | — |
| 18 มิ.ย. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.10 | 13.80 | 92,558,700 | 33.59 | 2.25 | — |
| 17 มิ.ย. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.00 | 13.80 | 53,871,400 | 34.08 | 2.21 | — |
| 16 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 147,460,000 | 33.83 | 2.23 | — |
| 15 มิ.ย. 69 | 14.10 | 13.90 | -0.10 | -0.71% | 14.20 | 13.80 | 190,800,000 | 33.83 | 2.23 | — |
| 12 มิ.ย. 69 | 13.90 | 14.00 | +0.20 | +1.45% | 14.10 | 13.80 | 109,500,000 | 34.08 | 2.21 | — |
| 11 มิ.ย. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 14.10 | 13.70 | 167,310,000 | 33.59 | 2.25 | — |
| 10 มิ.ย. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 14.00 | 13.70 | 106,440,000 | 33.59 | 2.25 | — |
| 09 มิ.ย. 69 | 14.00 | 13.80 | 0.00 | 0.00% | 14.00 | 13.80 | 89,960,000 | 33.59 | 2.25 | — |
| 08 มิ.ย. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 14.00 | 13.60 | 123,570,000 | 33.59 | 2.25 | — |
| 05 มิ.ย. 69 | 13.80 | 13.80 | -0.10 | -0.72% | 14.00 | 13.70 | 119,660,000 | 33.59 | 2.25 | — |
| 04 มิ.ย. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.80 | 161,330,000 | 33.83 | 2.23 | — |
| 02 มิ.ย. 69 | 13.80 | 14.00 | +0.20 | +1.45% | 14.20 | 13.80 | 315,260,000 | 34.08 | 2.21 | — |
| 29 พ.ค. 69 | 13.80 | 13.80 | +0.10 | +0.73% | 14.00 | 13.70 | 156,440,000 | 33.59 | 2.25 | — |
| 28 พ.ค. 69 | 13.60 | 13.70 | +0.10 | +0.74% | 13.80 | 13.50 | 177,260,000 | 33.35 | 2.26 | — |
| 27 พ.ค. 69 | 13.80 | 13.60 | -0.20 | -1.45% | 13.90 | 13.60 | 222,950,000 | 33.10 | 2.28 | — |
| 26 พ.ค. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.70 | 80,390,000 | 33.59 | 2.25 | — |
| 25 พ.ค. 69 | 14.10 | 13.90 | +0.10 | +0.72% | 14.10 | 13.80 | 160,360,000 | 33.83 | 2.23 | — |
| 22 พ.ค. 69 | 14.20 | 13.80 | -0.30 | -2.13% | 14.20 | 13.80 | 328,720,000 | 33.59 | 2.25 | — |
| 21 พ.ค. 69 | 14.60 | 14.10 | -0.40 | -2.76% | 14.60 | 14.10 | 190,720,000 | 34.32 | 2.20 | — |
| 20 พ.ค. 69 | 14.50 | 14.50 | -0.10 | -0.68% | 14.70 | 14.40 | 96,540,000 | 35.29 | 2.14 | — |
| 19 พ.ค. 69 | 14.40 | 14.60 | +0.10 | +0.69% | 14.80 | 14.40 | 259,180,000 | 35.54 | 2.12 | — |
| 18 พ.ค. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.70 | 14.30 | 173,120,000 | 35.29 | 2.14 | — |
| 15 พ.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.70 | 14.50 | 148,930,000 | 35.78 | 2.11 | — |
| 14 พ.ค. 69 | 14.70 | 14.80 | +0.20 | +1.37% | 14.80 | 14.40 | 237,069,100 | 36.02 | 2.09 | — |
| 13 พ.ค. 69 | 14.40 | 14.60 | +0.50 | +3.55% | 14.80 | 14.30 | 495,665,300 | 35.54 | 2.12 | — |
| 12 พ.ค. 69 | 14.20 | 14.10 | -0.10 | -0.70% | 14.30 | 13.90 | 168,917,300 | 34.32 | 2.20 | — |
| 11 พ.ค. 69 | 14.50 | 14.20 | -0.20 | -1.39% | 14.70 | 14.10 | 233,076,600 | 34.56 | 2.18 | — |
| 08 พ.ค. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 15.00 | 14.20 | 380,691,000 | 35.05 | 2.15 | — |
| 07 พ.ค. 69 | 14.00 | 14.40 | +0.50 | +3.60% | 14.50 | 13.90 | 394,772,000 | 53.84 | 2.15 | — |
| 06 พ.ค. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 138,635,200 | 51.98 | 2.23 | — |
| 05 พ.ค. 69 | 13.60 | 13.80 | +0.10 | +0.73% | 13.90 | 13.50 | 197,441,600 | 51.60 | 2.25 | — |
| 30 เม.ย. 69 | 13.50 | 13.70 | +0.10 | +0.74% | 13.70 | 13.40 | 125,710,100 | 51.23 | 2.26 | — |
| 29 เม.ย. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 13.70 | 13.50 | 98,567,000 | 50.85 | 2.28 | — |
| 28 เม.ย. 69 | 13.60 | 13.70 | +0.20 | +1.48% | 13.80 | 13.60 | 152,049,800 | 51.23 | 2.26 | — |
| 27 เม.ย. 69 | 13.60 | 13.50 | 0.00 | 0.00% | 13.80 | 13.40 | 122,545,200 | 50.48 | 2.30 | — |
| 24 เม.ย. 69 | 13.70 | 13.50 | -0.30 | -2.17% | 13.70 | 13.40 | 215,541,600 | 50.48 | 2.30 | — |
| 23 เม.ย. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.90 | 13.60 | 173,193,900 | 51.60 | 2.25 | — |
| 22 เม.ย. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.10 | 13.60 | 179,518,600 | 51.60 | 2.25 | — |
| 21 เม.ย. 69 | 14.20 | 14.00 | -0.20 | -1.41% | 14.30 | 14.00 | 57,152,400 | 52.35 | 2.21 | — |
| 20 เม.ย. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.20 | 14.10 | 23,533,700 | 53.10 | 2.18 | — |
| 17 เม.ย. 69 | 14.40 | 14.10 | -0.30 | -2.08% | 14.40 | 13.90 | 124,803,600 | 52.72 | 2.20 | — |
| 10 เม.ย. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 69,816,700 | 53.47 | 2.17 | — |
| 09 เม.ย. 69 | 14.50 | 14.40 | 0.00 | 0.00% | 14.60 | 14.30 | 193,967,300 | 53.84 | 2.15 | — |
| 08 เม.ย. 69 | 14.60 | 14.40 | 0.00 | 0.00% | 14.70 | 14.30 | 130,795,600 | 53.84 | 2.15 | — |
| 07 เม.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.20 | 88,823,000 | 53.84 | 2.15 | — |
| 03 เม.ย. 69 | 14.30 | 14.50 | +0.30 | +2.11% | 14.50 | 14.30 | 86,001,200 | 54.22 | 2.14 | — |
| 02 เม.ย. 69 | 14.40 | 14.20 | -0.30 | -2.07% | 14.50 | 14.20 | 156,838,800 | 53.10 | 2.18 | — |
| 01 เม.ย. 69 | 14.70 | 14.50 | +0.10 | +0.69% | 14.80 | 14.40 | 239,357,500 | 54.22 | 2.14 | — |
| 31 มี.ค. 69 | 14.20 | 14.40 | +0.40 | +2.86% | 14.50 | 14.10 | 221,999,400 | 53.84 | 2.15 | — |
| 30 มี.ค. 69 | 13.60 | 14.00 | +0.30 | +2.19% | 14.00 | 13.60 | 167,703,800 | 52.35 | 2.21 | — |
| 27 มี.ค. 69 | 14.00 | 13.70 | -0.30 | -2.14% | 14.00 | 13.60 | 219,123,700 | 51.23 | 2.26 | — |
| 26 มี.ค. 69 | 14.00 | 14.00 | -0.10 | -0.71% | 14.10 | 13.80 | 86,251,500 | 52.35 | 2.21 | — |
| 25 มี.ค. 69 | 13.90 | 14.10 | +0.40 | +2.92% | 14.20 | 13.90 | 163,164,900 | 52.72 | 2.20 | — |
| 24 มี.ค. 69 | 13.70 | 13.70 | +0.10 | +0.74% | 13.90 | 13.60 | 254,773,900 | 51.23 | 2.26 | — |
| 23 มี.ค. 69 | 13.80 | 13.60 | -0.50 | -3.55% | 13.90 | 13.60 | 172,842,900 | 50.85 | 2.28 | — |
| 20 มี.ค. 69 | 14.00 | 14.10 | +0.30 | +2.17% | 14.20 | 13.80 | 378,409,400 | 52.72 | 2.20 | — |
| 19 มี.ค. 69 | 13.80 | 13.80 | -0.10 | -0.72% | 14.20 | 13.60 | 268,211,800 | 51.60 | 2.25 | — |
| 18 มี.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.90 | 189,684,900 | 51.98 | 2.23 | — |
| 17 มี.ค. 69 | 13.60 | 14.00 | +0.60 | +4.48% | 14.20 | 13.50 | 357,666,600 | 52.35 | 2.21 | — |
| 16 มี.ค. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.50 | 13.20 | 133,813,700 | 49.73 | 2.33 | — |
| 13 มี.ค. 69 | 13.30 | 13.30 | -0.20 | -1.48% | 13.40 | 13.20 | 182,282,100 | 49.73 | 2.33 | — |
| 12 มี.ค. 69 | 13.00 | 13.50 | +0.40 | +3.05% | 13.50 | 13.00 | 164,741,100 | 50.48 | 2.30 | — |
| 11 มี.ค. 69 | 13.30 | 13.10 | -0.10 | -0.76% | 13.60 | 13.10 | 223,629,900 | 48.98 | 2.37 | — |
| 10 มี.ค. 69 | 13.40 | 13.20 | +0.20 | +1.54% | 13.50 | 13.20 | 167,646,500 | 49.36 | 2.35 | — |
| 09 มี.ค. 69 | 12.50 | 13.00 | -0.20 | -1.52% | 13.10 | 12.40 | 233,974,600 | 48.61 | 2.38 | — |
| 06 มี.ค. 69 | 13.30 | 13.20 | -0.40 | -2.94% | 13.40 | 13.20 | 139,428,300 | 49.36 | 2.35 | — |
| 05 มี.ค. 69 | 14.00 | 13.60 | +0.30 | +2.26% | 14.00 | 13.10 | 371,798,000 | 50.85 | 2.28 | — |
| 04 มี.ค. 69 | 13.20 | 13.30 | -0.70 | -5.00% | 13.50 | 12.80 | 475,074,500 | 49.73 | 2.33 | — |
| 02 มี.ค. 69 | 14.00 | 14.00 | -0.50 | -3.45% | 14.30 | 13.80 | 443,853,700 | 52.35 | 2.21 | — |
| 27 ก.พ. 69 | 14.60 | 14.50 | -0.20 | -1.36% | 14.80 | 14.30 | 269,108,700 | 54.22 | 2.14 | — |
| 26 ก.พ. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.80 | 14.50 | 184,553,000 | 54.97 | 2.11 | — |
| 25 ก.พ. 69 | 14.80 | 14.60 | 0.00 | 0.00% | 14.90 | 14.40 | 297,393,900 | 54.59 | 2.12 | — |
| 24 ก.พ. 69 | 14.10 | 14.60 | +0.60 | +4.29% | 14.70 | 14.00 | 265,706,200 | 54.59 | 2.12 | — |
| 23 ก.พ. 69 | 14.00 | 14.00 | +0.30 | +2.19% | 14.30 | 13.80 | 349,192,700 | 52.35 | 2.21 | — |
| 20 ก.พ. 69 | 14.20 | 13.70 | 0.00 | 0.00% | 14.50 | 13.60 | 728,468,800 | 51.23 | 2.26 | — |
| 19 ก.พ. 69 | 13.80 | 13.70 | 0.00 | 0.00% | 13.90 | 13.60 | 139,485,800 | — | — | — |
| 18 ก.พ. 69 | 14.10 | 13.70 | -0.30 | -2.14% | 14.20 | 13.40 | 383,535,300 | — | — | — |
| 17 ก.พ. 69 | 13.50 | 14.00 | +0.40 | +2.94% | 14.10 | 13.40 | 240,483,200 | — | — | — |
| 16 ก.พ. 69 | 13.50 | 13.60 | +0.20 | +1.49% | 13.70 | 13.30 | 146,271,100 | — | — | — |
| 13 ก.พ. 69 | 13.50 | 13.40 | -0.20 | -1.47% | 13.60 | 13.20 | 216,250,900 | — | — | — |
| 12 ก.พ. 69 | 13.30 | 13.60 | +0.40 | +3.03% | 13.70 | 13.20 | 207,410,000 | — | — | — |
| 11 ก.พ. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.50 | 13.00 | 306,984,700 | — | — | — |
| 10 ก.พ. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.20 | 12.70 | 269,241,000 | — | — | — |
| 09 ก.พ. 69 | 12.70 | 12.90 | +0.60 | +4.88% | 13.00 | 12.50 | 284,571,800 | — | — | — |
| 06 ก.พ. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.50 | 12.20 | 141,639,400 | — | — | — |
| 05 ก.พ. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.50 | 12.00 | 274,639,500 | — | — | — |
| 04 ก.พ. 69 | 12.10 | 12.10 | +0.20 | +1.68% | 12.20 | 11.90 | 247,612,700 | — | — | — |
| 03 ก.พ. 69 | 11.80 | 11.90 | +0.20 | +1.71% | 12.00 | 11.80 | 227,030,500 | — | — | — |
| 02 ก.พ. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.80 | 11.50 | 196,603,100 | — | — | — |
| 30 ม.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 12.00 | 11.50 | 447,803,500 | — | — | — |
| 29 ม.ค. 69 | 11.20 | 11.70 | +0.50 | +4.46% | 12.00 | 11.10 | 642,861,200 | — | — | — |
| 28 ม.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 10.80 | 262,805,800 | — | — | — |
| 27 ม.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.30 | 11.00 | 238,338,300 | — | — | — |
| 26 ม.ค. 69 | 11.00 | 11.10 | +0.40 | +3.74% | 11.10 | 10.90 | 321,497,800 | — | — | — |
| 23 ม.ค. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.90 | 10.20 | 787,670,800 | — | — | — |
| 22 ม.ค. 69 | 12.30 | 10.60 | -1.80 | -14.52% | 12.50 | 10.40 | 1,069,797,900 | — | — | — |
| 21 ม.ค. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.60 | 12.20 | 162,631,800 | — | — | — |
| 20 ม.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.60 | 12.20 | 166,256,500 | — | — | — |
| 19 ม.ค. 69 | 12.00 | 12.30 | +0.30 | +2.50% | 12.30 | 11.90 | 115,994,000 | — | — | — |
| 16 ม.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.70 | 107,912,300 | — | — | — |
| 15 ม.ค. 69 | 11.80 | 11.90 | 0.00 | 0.00% | 12.00 | 11.70 | 158,109,600 | — | — | — |
| 14 ม.ค. 69 | 11.50 | 11.90 | +0.30 | +2.59% | 11.90 | 11.40 | 138,819,000 | — | — | — |
| 13 ม.ค. 69 | 11.30 | 11.60 | +0.40 | +3.57% | 11.60 | 11.20 | 113,181,000 | — | — | — |
| 12 ม.ค. 69 | 11.00 | 11.20 | +0.10 | +0.90% | 11.40 | 11.00 | 162,816,800 | — | — | — |