บริษัท ไทยสตีลเคเบิล จำกัด (มหาชน)
SET · ยานยนต์
15.00
+0.10 (+0.67%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.90
/
สูงสุด
15.90
13.90
15.90
ราคาปัจจุบัน 15.00 ·
อยู่ที่ 55% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TSC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 ต.ค. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.00 | 15.00 | 1,800 | 11.64 | 8.00 | — |
| 30 ก.ย. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.90 | 19,700 | 11.56 | 8.05 | — |
| 29 ก.ย. 69 | 15.00 | 15.00 | -0.10 | -0.66% | 15.10 | 15.00 | 16,900 | 11.64 | 8.00 | — |
| 28 ก.ย. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 4,400 | 11.72 | 7.95 | — |
| 25 ก.ย. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.10 | 15.00 | 4,000 | 11.64 | 8.00 | — |
| 24 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 23,300 | 11.72 | 7.95 | — |
| 23 ก.ย. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 8,500 | 11.72 | 7.95 | — |
| 22 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 3,200 | 11.72 | 7.95 | — |
| 21 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 14.90 | 10,200 | 11.72 | 7.95 | — |
| 18 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 8,200 | 11.72 | 7.95 | — |
| 17 ก.ย. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 14.90 | 9,400 | 11.72 | 7.95 | — |
| 16 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 34,600 | 11.72 | 7.95 | — |
| 15 ก.ย. 69 | 15.10 | 15.10 | -0.10 | -0.66% | 15.10 | 15.10 | 4,000 | 11.72 | 7.95 | — |
| 14 ก.ย. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.10 | 9,700 | 11.79 | 7.89 | — |
| 11 ก.ย. 69 | 15.10 | 15.20 | 0.00 | 0.00% | 15.20 | 15.10 | 24,300 | 11.79 | 7.89 | — |
| 10 ก.ย. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 12,000 | 11.79 | 7.89 | — |
| 09 ก.ย. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.10 | 18,900 | 11.79 | 7.89 | — |
| 08 ก.ย. 69 | 15.30 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 21,100 | 11.79 | 7.89 | — |
| 07 ก.ย. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.20 | 15.10 | 12,600 | 11.79 | 7.89 | — |
| 04 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 11,900 | 11.72 | 7.95 | — |
| 03 ก.ย. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 29,300 | 11.72 | 7.95 | — |
| 02 ก.ย. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.30 | 15.10 | 9,200 | 11.72 | 7.95 | — |
| 01 ก.ย. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 2,500 | 11.87 | 7.84 | — |
| 31 ส.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.30 | 15.20 | 5,100 | 11.79 | 7.89 | — |
| 28 ส.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 40,900 | 11.87 | 7.84 | — |
| 27 ส.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 9,100 | 11.87 | 7.84 | — |
| 26 ส.ค. 69 | 15.50 | 15.30 | -0.10 | -0.65% | 15.50 | 15.20 | 23,000 | 11.87 | 7.84 | — |
| 25 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.20 | 11,200 | 11.95 | 7.79 | — |
| 24 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.30 | 1,800 | 11.95 | 7.79 | — |
| 21 ส.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.30 | 2,200 | 11.95 | 7.79 | — |
| 20 ส.ค. 69 | 15.40 | 15.30 | -0.20 | -1.29% | 15.40 | 15.30 | 2,900 | 11.87 | 7.84 | — |
| 19 ส.ค. 69 | 15.20 | 15.50 | +0.30 | +1.97% | 15.50 | 15.20 | 18,200 | 12.03 | 7.74 | — |
| 18 ส.ค. 69 | 15.20 | 15.20 | -0.10 | -0.65% | 15.40 | 15.10 | 34,700 | 11.79 | 7.89 | — |
| 17 ส.ค. 69 | 15.20 | 15.30 | -0.10 | -0.65% | 15.40 | 15.20 | 15,600 | 11.87 | 7.84 | — |
| 14 ส.ค. 69 | 15.20 | 15.40 | 0.00 | 0.00% | 15.40 | 15.20 | 10,400 | 11.95 | 7.79 | — |
| 13 ส.ค. 69 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.20 | 10,400 | 11.95 | 7.79 | — |
| 11 ส.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.30 | 8,600 | 11.95 | 7.79 | — |
| 10 ส.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 30,400 | 11.87 | 7.84 | — |
| 07 ส.ค. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 74,500 | 11.79 | 7.89 | — |
| 06 ส.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.20 | 46,200 | 11.79 | 7.89 | — |
| 05 ส.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 37,600 | 11.87 | 7.84 | — |
| 04 ส.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.30 | 22,900 | 11.15 | 7.84 | — |
| 03 ส.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.30 | 8,200 | 11.22 | 7.79 | — |
| 31 ก.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 40,200 | 11.15 | 7.84 | — |
| 30 ก.ค. 69 | 15.30 | 15.30 | +0.10 | +0.66% | 15.30 | 15.10 | 14,700 | 11.15 | 7.84 | — |
| 27 ก.ค. 69 | 15.40 | 15.20 | 0.00 | 0.00% | 15.40 | 15.20 | 14,600 | 11.08 | 7.89 | — |
| 24 ก.ค. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.30 | 15.20 | 43,400 | 11.08 | 7.89 | — |
| 23 ก.ค. 69 | 15.40 | 15.20 | -0.10 | -0.65% | 15.40 | 15.20 | 26,800 | 11.08 | 7.89 | — |
| 22 ก.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 31,700 | 11.15 | 7.84 | — |
| 21 ก.ค. 69 | 15.40 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 42,800 | 11.15 | 7.84 | — |
| 20 ก.ค. 69 | 15.20 | 15.30 | +0.20 | +1.32% | 15.40 | 15.20 | 100,100 | 11.15 | 7.84 | — |
| 17 ก.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 52,900 | 11.00 | 7.95 | — |
| 16 ก.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.30 | 15.00 | 18,000 | 11.00 | 7.95 | — |
| 15 ก.ค. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 4,700 | 11.00 | 7.95 | — |
| 14 ก.ค. 69 | 15.00 | 15.00 | -0.10 | -0.66% | 15.10 | 15.00 | 25,700 | 10.93 | 8.00 | — |
| 13 ก.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 37,900 | 11.00 | 7.95 | — |
| 10 ก.ค. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 3,600 | 11.00 | 7.95 | — |
| 09 ก.ค. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 18,000 | 11.00 | 7.95 | — |
| 08 ก.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 5,200 | 10.93 | 8.00 | — |
| 07 ก.ค. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 4,800 | 10.93 | 8.00 | — |
| 06 ก.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 11,500 | 10.93 | 8.00 | — |
| 03 ก.ค. 69 | 14.90 | 15.00 | +0.10 | +0.67% | 15.10 | 14.90 | 109,800 | 10.93 | 8.00 | — |
| 02 ก.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.80 | 24,900 | 10.86 | 8.05 | — |
| 01 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 8,400 | 10.79 | 8.11 | — |
| 30 มิ.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 15,100 | 10.79 | 8.11 | — |
| 29 มิ.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 14,700 | 10.79 | 8.11 | — |
| 26 มิ.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 15,400 | 10.79 | 8.11 | — |
| 25 มิ.ย. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 6,900 | 10.71 | 8.16 | — |
| 24 มิ.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 1,000 | 10.79 | 8.11 | — |
| 23 มิ.ย. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 82,100 | 10.79 | 8.11 | — |
| 22 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 6,000 | 10.71 | 8.16 | — |
| 19 มิ.ย. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.70 | 14.70 | 2,300 | 10.71 | 8.16 | — |
| 18 มิ.ย. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 14.80 | 14.60 | 20,500 | 10.79 | 8.11 | — |
| 17 มิ.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.70 | 6,400 | 10.79 | 8.11 | — |
| 16 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 90,000 | 10.71 | 8.16 | — |
| 15 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 60,000 | 10.71 | 8.16 | — |
| 12 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.70 | 14.60 | 0 | 10.71 | 8.16 | — |
| 11 มิ.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.60 | 0 | 10.71 | 8.16 | — |
| 10 มิ.ย. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 20,000 | 10.64 | 8.22 | — |
| 09 มิ.ย. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 30,000 | 10.64 | 8.22 | — |
| 08 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.70 | 50,000 | 10.71 | 8.16 | — |
| 05 มิ.ย. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.70 | 0 | 10.71 | 8.16 | — |
| 04 มิ.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.80 | 14.70 | 10,000 | 10.79 | 8.11 | — |
| 02 มิ.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.60 | 20,000 | 10.79 | 8.11 | — |
| 29 พ.ค. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 14.70 | 14.60 | 20,000 | 10.71 | 8.16 | — |
| 28 พ.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.60 | 14.50 | 20,000 | 10.64 | 8.22 | — |
| 27 พ.ค. 69 | 14.60 | 14.60 | -0.10 | -0.68% | 14.60 | 14.50 | 10,000 | 10.64 | 8.22 | — |
| 26 พ.ค. 69 | 14.50 | 14.70 | +0.20 | +1.38% | 14.70 | 14.50 | 20,000 | 10.71 | 8.16 | — |
| 25 พ.ค. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 10,000 | 10.57 | 8.28 | — |
| 22 พ.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 20,000 | 10.49 | 8.33 | — |
| 21 พ.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 60,000 | 10.42 | 8.39 | — |
| 20 พ.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.30 | 20,000 | 10.49 | 8.33 | — |
| 19 พ.ค. 69 | 14.00 | 14.30 | -0.70 | -4.67% | 14.50 | 14.00 | 140,000 | 10.42 | 8.39 | — |
| 18 พ.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 190,000 | 10.93 | 8.00 | — |
| 15 พ.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.10 | 14.90 | 180,000 | 10.93 | 8.00 | — |
| 14 พ.ค. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 21,800 | 11.00 | 7.95 | — |
| 13 พ.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 21,100 | 11.00 | 7.95 | — |
| 12 พ.ค. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 39,600 | 11.08 | 7.89 | — |
| 11 พ.ค. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.20 | 15.00 | 11,200 | 11.08 | 7.89 | — |
| 08 พ.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 29,900 | 11.00 | 7.95 | — |
| 07 พ.ค. 69 | 14.80 | 15.10 | +0.30 | +2.03% | 15.10 | 14.80 | 119,000 | 11.00 | 7.95 | — |
| 06 พ.ค. 69 | 14.60 | 14.80 | +0.20 | +1.37% | 14.80 | 14.60 | 20,900 | 10.79 | 8.11 | — |
| 05 พ.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 3,500 | 10.82 | 8.22 | — |
| 30 เม.ย. 69 | 14.50 | 14.50 | -0.20 | -1.36% | 14.50 | 14.40 | 6,300 | 10.74 | 8.28 | — |
| 29 เม.ย. 69 | 14.50 | 14.70 | 0.00 | 0.00% | 14.70 | 14.50 | 7,800 | 10.89 | 8.16 | — |
| 28 เม.ย. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 14.70 | 14.60 | 2,700 | 10.89 | 8.16 | — |
| 27 เม.ย. 69 | 14.70 | 14.70 | -0.20 | -1.34% | 14.70 | 14.50 | 12,200 | 10.89 | 8.16 | — |
| 24 เม.ย. 69 | 14.60 | 14.90 | +0.30 | +2.05% | 14.90 | 14.60 | 91,200 | 11.04 | 8.05 | — |
| 23 เม.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 23,400 | 10.82 | 8.22 | — |
| 22 เม.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 64,600 | 10.74 | 8.28 | — |
| 21 เม.ย. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 11,300 | 10.74 | 8.28 | — |
| 20 เม.ย. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.50 | 14.30 | 10,400 | 10.67 | 8.33 | — |
| 17 เม.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 15,400 | 10.67 | 8.33 | — |
| 10 เม.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.40 | 14.40 | 2,200 | 10.67 | 8.33 | — |
| 09 เม.ย. 69 | 14.50 | 14.50 | +0.10 | +0.69% | 14.50 | 14.20 | 7,900 | 10.74 | 8.28 | — |
| 08 เม.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.50 | 14.30 | 2,700 | 10.67 | 8.33 | — |
| 07 เม.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.40 | 14.20 | 5,900 | 10.67 | 8.33 | — |
| 03 เม.ย. 69 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 5,000 | 10.74 | 8.28 | — |
| 02 เม.ย. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 4,500 | 10.67 | 8.33 | — |
| 01 เม.ย. 69 | 14.30 | 14.50 | +0.20 | +1.40% | 14.60 | 14.30 | 12,900 | 10.74 | 8.28 | — |
| 31 มี.ค. 69 | 14.20 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 12,500 | 10.59 | 8.39 | — |
| 30 มี.ค. 69 | 14.20 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 8,700 | 10.59 | 8.39 | — |
| 27 มี.ค. 69 | 14.30 | 14.30 | +0.10 | +0.70% | 14.30 | 14.20 | 15,900 | 10.59 | 8.39 | — |
| 26 มี.ค. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.30 | 14.20 | 9,300 | 10.52 | 8.45 | — |
| 25 มี.ค. 69 | 14.20 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 7,300 | 10.59 | 8.39 | — |
| 24 มี.ค. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 4,500 | 10.59 | 8.39 | — |
| 23 มี.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 6,600 | 10.59 | 8.39 | — |
| 20 มี.ค. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.30 | 4,700 | 10.67 | 8.33 | — |
| 19 มี.ค. 69 | 14.20 | 14.40 | 0.00 | 0.00% | 14.40 | 14.20 | 1,500 | 10.67 | 8.33 | — |
| 18 มี.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.70 | 14.20 | 9,800 | 10.67 | 8.33 | — |
| 17 มี.ค. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.50 | 14.40 | 5,500 | 10.74 | 8.28 | — |
| 16 มี.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 6,300 | 10.59 | 8.39 | — |
| 13 มี.ค. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.30 | 14.10 | 19,400 | 10.59 | 8.39 | — |
| 12 มี.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.40 | 14.20 | 19,300 | 10.52 | 8.45 | — |
| 11 มี.ค. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 3,200 | 10.59 | 8.39 | — |
| 10 มี.ค. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.40 | 14.30 | 10,600 | 10.59 | 8.39 | — |
| 09 มี.ค. 69 | 14.80 | 14.30 | +0.10 | +0.70% | 14.80 | 14.20 | 17,300 | 10.59 | 8.39 | — |
| 06 มี.ค. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 15.80 | 14.10 | 29,500 | 10.52 | 8.45 | — |
| 05 มี.ค. 69 | 14.30 | 14.20 | 0.00 | 0.00% | 14.40 | 14.20 | 23,700 | 10.52 | 8.45 | — |
| 04 มี.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.60 | 14.10 | 60,200 | 10.52 | 8.45 | — |
| 02 มี.ค. 69 | 14.60 | 14.20 | -0.50 | -3.40% | 14.60 | 14.20 | 63,100 | 10.52 | 8.45 | — |
| 27 ก.พ. 69 | 14.60 | 14.70 | -0.10 | -0.68% | 14.70 | 14.60 | 15,200 | 10.89 | 8.16 | — |
| 26 ก.พ. 69 | 14.80 | 14.80 | +0.20 | +1.37% | 14.80 | 14.60 | 9,500 | 10.96 | 8.11 | — |
| 25 ก.พ. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 22,600 | 10.82 | 8.22 | — |
| 24 ก.พ. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 18,900 | 10.82 | 8.22 | — |
| 23 ก.พ. 69 | 14.60 | 14.60 | +0.10 | +0.69% | 14.70 | 14.60 | 88,200 | 10.82 | 8.22 | — |
| 20 ก.พ. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.40 | 28,300 | 10.74 | 8.28 | — |
| 19 ก.พ. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 69,600 | 10.74 | 8.28 | — |
| 18 ก.พ. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.40 | 30,200 | 10.74 | 8.28 | — |
| 17 ก.พ. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.40 | 17,900 | 10.74 | 8.28 | — |
| 16 ก.พ. 69 | 14.60 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 18,400 | 10.74 | 8.28 | — |
| 13 ก.พ. 69 | 14.60 | 14.40 | 0.00 | 0.00% | 14.60 | 14.30 | 32,200 | 10.67 | 8.33 | — |
| 12 ก.พ. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.40 | 14.30 | 73,900 | 10.67 | 8.33 | — |
| 11 ก.พ. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.30 | 23,500 | 10.59 | 8.39 | — |
| 10 ก.พ. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.40 | 14.30 | 12,300 | 10.67 | 8.33 | — |
| 09 ก.พ. 69 | 14.30 | 14.30 | +0.10 | +0.70% | 14.40 | 14.20 | 58,000 | 10.59 | 8.39 | — |
| 06 ก.พ. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 25,000 | 10.52 | 8.45 | — |
| 05 ก.พ. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.20 | 14.10 | 50,000 | 10.52 | 8.45 | — |
| 04 ก.พ. 69 | 14.40 | 14.10 | -0.30 | -2.08% | 14.50 | 13.90 | 142,400 | 10.45 | 8.51 | — |
| 03 ก.พ. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 91,900 | 10.80 | 8.33 | — |
| 02 ก.พ. 69 | 14.40 | 14.50 | -0.10 | -0.68% | 14.60 | 14.40 | 31,500 | 10.87 | 8.28 | — |
| 30 ม.ค. 69 | 14.60 | 14.60 | -1.20 | -7.59% | 14.60 | 14.30 | 275,000 | 10.95 | 8.22 | — |
| 29 ม.ค. 69 | 15.80 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 274,900 | 11.85 | 7.59 | — |
| 28 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.80 | 15.70 | 218,800 | 11.77 | 7.64 | — |
| 27 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.90 | 15.70 | 236,700 | 11.77 | 7.64 | — |
| 26 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.80 | 15.70 | 44,500 | 11.77 | 7.64 | — |
| 23 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.80 | 15.70 | 42,800 | 11.77 | 7.64 | — |
| 22 ม.ค. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.80 | 15.70 | 63,100 | 11.77 | 7.64 | — |
| 21 ม.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.60 | 18,300 | 11.70 | 7.69 | — |
| 20 ม.ค. 69 | 15.70 | 15.60 | 0.00 | 0.00% | 15.80 | 15.60 | 141,400 | 11.70 | 7.69 | — |
| 19 ม.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 58,000 | 11.70 | 7.69 | — |
| 16 ม.ค. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.60 | 15.50 | 26,700 | 11.70 | 7.69 | — |
| 15 ม.ค. 69 | 15.50 | 15.50 | -0.20 | -1.27% | 15.60 | 15.30 | 226,100 | 11.62 | 7.74 | — |
| 14 ม.ค. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.70 | 15.50 | 190,300 | 11.77 | 7.64 | — |
| 13 ม.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.60 | 15.50 | 123,800 | 11.70 | 7.69 | — |
| 12 ม.ค. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.70 | 15.60 | 27,600 | 11.77 | 7.64 | — |
| 09 ม.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 32,200 | 11.70 | 7.69 | — |
| 08 ม.ค. 69 | 15.70 | 15.60 | -0.10 | -0.64% | 15.80 | 15.60 | 64,500 | 11.70 | 7.69 | — |
| 07 ม.ค. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.80 | 15.70 | 42,900 | 11.77 | 7.64 | — |
| 06 ม.ค. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 38,800 | 11.70 | 7.69 | — |
| 05 ม.ค. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.50 | 15.40 | 51,300 | 11.62 | 7.74 | — |
| 30 ธ.ค. 68 | 15.40 | 15.40 | 0.00 | 0.00% | 15.40 | 15.30 | 18,900 | 11.55 | 7.79 | — |
| 29 ธ.ค. 68 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.20 | 27,400 | 11.55 | 7.79 | — |
| 26 ธ.ค. 68 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 3,600 | 11.47 | 7.84 | — |
| 25 ธ.ค. 68 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 1,900 | 11.47 | 7.84 | — |
| 24 ธ.ค. 68 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 9,800 | 11.47 | 7.84 | — |
| 23 ธ.ค. 68 | 15.30 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 22,400 | 11.47 | 7.84 | — |
| 22 ธ.ค. 68 | 15.30 | 15.20 | -0.10 | -0.65% | 15.30 | 15.10 | 25,000 | 11.40 | 7.89 | — |
| 19 ธ.ค. 68 | 15.30 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 11,400 | 11.47 | 7.84 | — |
| 18 ธ.ค. 68 | 15.20 | 15.20 | +0.10 | +0.66% | 15.30 | 15.10 | 21,600 | 11.40 | 7.89 | — |
| 17 ธ.ค. 68 | 15.10 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 9,500 | 11.32 | 7.95 | — |
| 16 ธ.ค. 68 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.10 | 5,000 | 11.40 | 7.89 | — |
| 15 ธ.ค. 68 | 15.00 | 15.20 | +0.10 | +0.66% | 15.20 | 15.00 | 15,200 | 11.40 | 7.89 | — |
| 12 ธ.ค. 68 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 22,100 | 11.32 | 7.95 | — |
| 11 ธ.ค. 68 | 15.10 | 15.20 | +0.10 | +0.66% | 15.20 | 15.00 | 29,300 | 11.40 | 7.89 | — |
| 09 ธ.ค. 68 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 15.00 | 12,500 | 11.32 | 7.95 | — |
| 08 ธ.ค. 68 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 50,700 | 11.32 | 7.95 | — |