บริษัท วีรันดา รีสอร์ท จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
4.64
0.04 (0.85%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.84
/
สูงสุด
4.76
3.84
4.76
ราคาปัจจุบัน 4.64 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น VRANDA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 4.66 | 4.68 | +0.04 | +0.86% | 4.68 | 4.66 | 300 | 11.07 | 3.95 | — |
| 06 ส.ค. 69 | 4.62 | 4.64 | -0.02 | -0.43% | 4.66 | 4.62 | 51,200 | 10.98 | 3.99 | — |
| 05 ส.ค. 69 | 4.62 | 4.66 | +0.04 | +0.87% | 4.66 | 4.62 | 2,900 | 11.02 | 3.97 | — |
| 04 ส.ค. 69 | 4.62 | 4.62 | 0.00 | 0.00% | 4.66 | 4.62 | 6,900 | 10.93 | 4.00 | — |
| 03 ส.ค. 69 | 4.66 | 4.62 | 0.00 | 0.00% | 4.66 | 4.62 | 2,200 | 10.93 | 4.00 | — |
| 31 ก.ค. 69 | 4.66 | 4.62 | -0.02 | -0.43% | 4.66 | 4.62 | 22,600 | 10.93 | 4.00 | — |
| 30 ก.ค. 69 | 4.64 | 4.64 | +0.02 | +0.43% | 4.64 | 4.64 | 48,500 | 10.98 | 3.99 | — |
| 27 ก.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.64 | 4.60 | 8,800 | 10.93 | 4.00 | — |
| 24 ก.ค. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.62 | 4.60 | 4,800 | 10.88 | 4.02 | — |
| 23 ก.ค. 69 | 4.60 | 4.62 | +0.04 | +0.87% | 4.62 | 4.54 | 36,200 | 10.93 | 4.00 | — |
| 22 ก.ค. 69 | 4.60 | 4.58 | -0.04 | -0.87% | 4.60 | 4.56 | 41,500 | 10.83 | 4.04 | — |
| 21 ก.ค. 69 | 4.60 | 4.62 | 0.00 | 0.00% | 4.62 | 4.60 | 63,300 | 10.93 | 4.00 | — |
| 20 ก.ค. 69 | 4.62 | 4.62 | 0.00 | 0.00% | 4.62 | 4.56 | 5,600 | 10.93 | 4.00 | — |
| 17 ก.ค. 69 | 4.54 | 4.62 | +0.10 | +2.21% | 4.62 | 4.52 | 61,400 | 10.93 | 4.00 | — |
| 16 ก.ค. 69 | 4.54 | 4.52 | 0.00 | 0.00% | 4.56 | 4.52 | 7,600 | 10.69 | 4.09 | — |
| 15 ก.ค. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.52 | 2,000 | 10.69 | 4.09 | — |
| 14 ก.ค. 69 | 4.54 | 4.50 | -0.04 | -0.88% | 4.54 | 4.50 | 22,300 | 10.64 | 4.11 | — |
| 13 ก.ค. 69 | 4.54 | 4.54 | -0.02 | -0.44% | 4.56 | 4.54 | 174,000 | 10.74 | 4.07 | — |
| 10 ก.ค. 69 | 4.44 | 4.56 | +0.12 | +2.70% | 4.56 | 4.44 | 519,500 | 10.79 | 4.06 | — |
| 09 ก.ค. 69 | 4.40 | 4.44 | +0.02 | +0.45% | 4.44 | 4.38 | 4,800 | 10.50 | 4.17 | — |
| 08 ก.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.46 | 4.42 | 13,800 | 10.46 | 4.19 | — |
| 07 ก.ค. 69 | 4.42 | 4.42 | -0.02 | -0.45% | 4.42 | 4.42 | 2,900 | 10.46 | 4.19 | — |
| 06 ก.ค. 69 | 4.42 | 4.44 | +0.02 | +0.45% | 4.44 | 4.28 | 461,600 | 10.50 | 4.17 | — |
| 03 ก.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.42 | 4.40 | 7,100 | 10.46 | 4.19 | — |
| 02 ก.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 1,600 | 10.41 | 4.20 | — |
| 01 ก.ค. 69 | 4.40 | 4.40 | +0.06 | +1.38% | 4.40 | 4.40 | 100 | 10.41 | 4.20 | — |
| 30 มิ.ย. 69 | 4.38 | 4.34 | -0.02 | -0.46% | 4.38 | 4.34 | 37,600 | 10.27 | 4.26 | — |
| 29 มิ.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.42 | 4.36 | 76,600 | 10.31 | 4.24 | — |
| 26 มิ.ย. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.38 | 4.36 | 65,600 | 10.36 | 4.22 | — |
| 25 มิ.ย. 69 | 4.38 | 4.38 | -0.02 | -0.45% | 4.38 | 4.36 | 171,100 | 10.36 | 4.22 | — |
| 24 มิ.ย. 69 | 4.38 | 4.40 | +0.04 | +0.92% | 4.40 | 4.38 | 2,500 | 10.41 | 4.20 | — |
| 23 มิ.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.38 | 4.34 | 19,200 | 10.31 | 4.24 | — |
| 22 มิ.ย. 69 | 4.46 | 4.38 | -0.08 | -1.79% | 4.46 | 4.30 | 173,600 | 10.36 | 4.22 | — |
| 19 มิ.ย. 69 | 4.46 | 4.46 | +0.02 | +0.45% | 4.48 | 4.46 | 43,200 | 10.55 | 4.15 | — |
| 18 มิ.ย. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 900 | 10.50 | 4.17 | — |
| 17 มิ.ย. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 10,000 | 10.50 | 4.17 | — |
| 16 มิ.ย. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 10,000 | 10.50 | 4.17 | — |
| 15 มิ.ย. 69 | 4.42 | 4.44 | +0.04 | +0.91% | 4.44 | 4.38 | 40,000 | 10.50 | 4.17 | — |
| 12 มิ.ย. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.40 | 4.36 | 30,000 | 10.41 | 4.20 | — |
| 11 มิ.ย. 69 | 4.40 | 4.38 | -0.02 | -0.45% | 4.40 | 4.36 | 30,000 | 10.36 | 4.22 | — |
| 10 มิ.ย. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.36 | 60,000 | 10.41 | 4.20 | — |
| 09 มิ.ย. 69 | 4.40 | 4.40 | -0.04 | -0.90% | 4.40 | 4.36 | 30,000 | 10.41 | 4.20 | — |
| 08 มิ.ย. 69 | 4.44 | 4.44 | -0.02 | -0.45% | 4.44 | 4.36 | 40,000 | 10.50 | 4.17 | — |
| 05 มิ.ย. 69 | 4.46 | 4.46 | -0.04 | -0.89% | 4.50 | 4.44 | 40,000 | 10.55 | 4.15 | — |
| 04 มิ.ย. 69 | 4.38 | 4.50 | 0.00 | 0.00% | 4.50 | 4.38 | 20,000 | 10.64 | 4.11 | — |
| 02 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.38 | 20,000 | 10.64 | 4.11 | — |
| 29 พ.ค. 69 | 4.48 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 10,000 | 10.64 | 4.11 | — |
| 28 พ.ค. 69 | 4.46 | 4.50 | +0.04 | +0.90% | 4.50 | 4.46 | 10,000 | 10.64 | 4.11 | — |
| 27 พ.ค. 69 | 4.46 | 4.46 | +0.02 | +0.45% | 4.48 | 4.46 | 10,000 | 10.55 | 4.15 | — |
| 26 พ.ค. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 10,000 | 10.50 | 4.17 | — |
| 25 พ.ค. 69 | 4.38 | 4.44 | +0.04 | +0.91% | 4.48 | 4.38 | 40,000 | 10.50 | 4.17 | — |
| 22 พ.ค. 69 | 4.38 | 4.40 | +0.02 | +0.46% | 4.42 | 4.38 | 20,000 | 10.41 | 4.20 | — |
| 21 พ.ค. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.40 | 4.36 | 30,000 | 10.36 | 4.22 | — |
| 20 พ.ค. 69 | 4.32 | 4.38 | +0.06 | +1.39% | 4.38 | 4.32 | 80,000 | 10.36 | 4.22 | — |
| 19 พ.ค. 69 | 4.22 | 4.32 | +0.06 | +1.41% | 4.32 | 4.20 | 80,000 | 10.22 | 4.28 | — |
| 18 พ.ค. 69 | 4.20 | 4.26 | +0.10 | +2.40% | 4.26 | 4.20 | 60,000 | 10.08 | 4.34 | — |
| 15 พ.ค. 69 | 4.10 | 4.16 | +0.08 | +1.96% | 4.18 | 4.10 | 40,000 | 9.84 | 4.45 | — |
| 14 พ.ค. 69 | 4.06 | 4.08 | 0.00 | 0.00% | 4.08 | 4.04 | 12,600 | 12.94 | 4.53 | — |
| 13 พ.ค. 69 | 3.92 | 4.08 | +0.04 | +0.99% | 4.08 | 3.92 | 89,300 | 12.94 | 4.53 | — |
| 12 พ.ค. 69 | 4.06 | 4.04 | +0.04 | +1.00% | 4.06 | 3.84 | 323,700 | 12.81 | 4.58 | — |
| 11 พ.ค. 69 | 4.18 | 4.00 | -0.18 | -4.31% | 4.18 | 4.00 | 180,300 | 12.69 | 4.63 | — |
| 08 พ.ค. 69 | 4.16 | 4.18 | 0.00 | 0.00% | 4.20 | 4.16 | 46,700 | 13.26 | 4.43 | — |
| 07 พ.ค. 69 | 4.10 | 4.18 | +0.08 | +1.95% | 4.18 | 4.10 | 46,800 | 13.26 | 4.43 | — |
| 06 พ.ค. 69 | 4.16 | 4.10 | -0.04 | -0.97% | 4.22 | 4.06 | 64,400 | 13.00 | 4.51 | — |
| 05 พ.ค. 69 | 4.12 | 4.14 | -0.04 | -0.96% | 4.14 | 4.10 | 26,800 | 13.13 | 4.47 | — |
| 30 เม.ย. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.24 | 4.14 | 141,900 | 13.26 | 4.43 | — |
| 29 เม.ย. 69 | 4.22 | 4.22 | +0.02 | +0.48% | 4.22 | 4.20 | 8,400 | 13.39 | 4.38 | — |
| 28 เม.ย. 69 | 4.12 | 4.20 | +0.04 | +0.96% | 4.20 | 4.12 | 51,300 | 13.32 | 4.40 | — |
| 27 เม.ย. 69 | 4.16 | 4.16 | +0.02 | +0.48% | 4.16 | 4.16 | 6,200 | 13.20 | 4.45 | — |
| 24 เม.ย. 69 | 4.18 | 4.14 | 0.00 | 0.00% | 4.22 | 4.14 | 82,800 | 13.13 | 4.47 | — |
| 23 เม.ย. 69 | 4.28 | 4.14 | -0.08 | -1.90% | 4.28 | 4.14 | 79,900 | 13.13 | 4.47 | — |
| 22 เม.ย. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.22 | 4.18 | 29,700 | 13.39 | 4.38 | — |
| 21 เม.ย. 69 | 4.30 | 4.22 | -0.02 | -0.47% | 4.30 | 4.18 | 116,300 | 13.39 | 4.38 | — |
| 20 เม.ย. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.30 | 4.20 | 77,800 | 13.45 | 4.36 | — |
| 17 เม.ย. 69 | 4.16 | 4.20 | +0.04 | +0.96% | 4.24 | 4.16 | 29,900 | 13.32 | 4.40 | — |
| 10 เม.ย. 69 | 4.12 | 4.20 | +0.06 | +1.45% | 4.22 | 4.10 | 77,200 | 13.32 | 4.40 | — |
| 09 เม.ย. 69 | 4.16 | 4.14 | -0.06 | -1.43% | 4.16 | 4.10 | 85,500 | 13.13 | 4.47 | — |
| 08 เม.ย. 69 | 4.24 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 72,100 | 13.32 | 4.40 | — |
| 07 เม.ย. 69 | 4.18 | 4.20 | -0.02 | -0.47% | 4.20 | 4.16 | 35,600 | 13.32 | 4.40 | — |
| 03 เม.ย. 69 | 4.22 | 4.22 | -0.04 | -0.94% | 4.24 | 4.22 | 4,300 | 13.39 | 4.38 | — |
| 02 เม.ย. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 600 | 13.51 | 4.34 | — |
| 01 เม.ย. 69 | 4.24 | 4.26 | +0.02 | +0.47% | 4.26 | 4.24 | 29,300 | 13.51 | 4.34 | — |
| 31 มี.ค. 69 | 4.14 | 4.24 | +0.04 | +0.95% | 4.24 | 4.14 | 14,700 | 13.45 | 4.36 | — |
| 30 มี.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.22 | 4.20 | 1,100 | 13.32 | 4.40 | — |
| 27 มี.ค. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.22 | 4.20 | 1,500 | 13.32 | 4.40 | — |
| 26 มี.ค. 69 | 4.20 | 4.20 | -0.04 | -0.94% | 4.20 | 4.20 | 7,000 | 13.32 | 4.40 | — |
| 25 มี.ค. 69 | 4.18 | 4.24 | +0.04 | +0.95% | 4.24 | 4.18 | 33,100 | 13.45 | 4.36 | — |
| 24 มี.ค. 69 | 4.10 | 4.20 | +0.10 | +2.44% | 4.22 | 4.10 | 38,500 | 13.32 | 4.40 | — |
| 23 มี.ค. 69 | 4.16 | 4.10 | -0.12 | -2.84% | 4.16 | 4.06 | 164,700 | 13.00 | 4.51 | — |
| 20 มี.ค. 69 | 4.20 | 4.22 | 0.00 | 0.00% | 4.22 | 4.18 | 10,000 | 13.39 | 4.38 | — |
| 19 มี.ค. 69 | 4.20 | 4.22 | -0.06 | -1.40% | 4.22 | 4.20 | 6,100 | 13.39 | 4.38 | — |
| 18 มี.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4,700 | 13.58 | 4.32 | — |
| 17 มี.ค. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.28 | 4.24 | 11,000 | 13.58 | 4.32 | — |
| 16 มี.ค. 69 | 4.20 | 4.26 | 0.00 | 0.00% | 4.26 | 4.20 | 9,900 | 13.51 | 4.34 | — |
| 13 มี.ค. 69 | 4.20 | 4.26 | 0.00 | 0.00% | 4.26 | 4.20 | 8,900 | 13.51 | 4.34 | — |
| 12 มี.ค. 69 | 4.30 | 4.26 | -0.04 | -0.93% | 4.30 | 4.16 | 88,000 | 13.51 | 4.34 | — |
| 11 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 20,400 | 13.64 | 4.30 | — |
| 10 มี.ค. 69 | 4.28 | 4.30 | +0.10 | +2.38% | 4.30 | 4.28 | 54,400 | 13.64 | 4.30 | — |
| 09 มี.ค. 69 | 4.28 | 4.20 | -0.06 | -1.41% | 4.28 | 4.16 | 166,300 | 13.32 | 4.40 | — |
| 06 มี.ค. 69 | 4.40 | 4.26 | -0.04 | -0.93% | 4.40 | 4.26 | 91,000 | 13.51 | 4.34 | — |
| 05 มี.ค. 69 | 4.38 | 4.30 | +0.06 | +1.42% | 4.38 | 4.26 | 42,000 | 13.64 | 4.30 | — |
| 04 มี.ค. 69 | 4.40 | 4.24 | -0.22 | -4.93% | 4.40 | 4.00 | 626,300 | 13.45 | 4.36 | — |
| 02 มี.ค. 69 | 4.56 | 4.46 | -0.16 | -3.46% | 4.56 | 4.42 | 382,700 | 14.15 | 4.15 | — |
| 27 ก.พ. 69 | 4.66 | 4.62 | +0.04 | +0.87% | 4.76 | 4.58 | 327,600 | 14.65 | 4.00 | — |
| 26 ก.พ. 69 | 4.54 | 4.58 | +0.02 | +0.44% | 4.62 | 4.54 | 2,000 | 22.28 | 2.73 | — |
| 25 ก.พ. 69 | 4.54 | 4.56 | 0.00 | 0.00% | 4.58 | 4.54 | 10,800 | 22.18 | 2.74 | — |
| 24 ก.พ. 69 | 4.58 | 4.56 | 0.00 | 0.00% | 4.58 | 4.54 | 120,000 | 22.18 | 2.74 | — |
| 23 ก.พ. 69 | 4.62 | 4.56 | -0.02 | -0.44% | 4.62 | 4.52 | 63,500 | 22.18 | 2.74 | — |
| 20 ก.พ. 69 | 4.56 | 4.58 | -0.02 | -0.43% | 4.62 | 4.56 | 7,900 | 22.28 | 2.73 | — |
| 19 ก.พ. 69 | 4.58 | 4.60 | +0.04 | +0.88% | 4.60 | 4.54 | 101,000 | 22.37 | 2.72 | — |
| 18 ก.พ. 69 | 4.58 | 4.56 | +0.02 | +0.44% | 4.58 | 4.52 | 10,200 | 22.18 | 2.74 | — |
| 17 ก.พ. 69 | 4.46 | 4.54 | +0.10 | +2.25% | 4.56 | 4.44 | 231,700 | 22.08 | 2.75 | — |
| 16 ก.พ. 69 | 4.52 | 4.44 | -0.04 | -0.89% | 4.52 | 4.44 | 7,300 | 21.60 | 2.82 | — |
| 13 ก.พ. 69 | 4.52 | 4.48 | -0.04 | -0.88% | 4.52 | 4.46 | 10,100 | 21.79 | 2.79 | — |
| 12 ก.พ. 69 | 4.48 | 4.52 | +0.08 | +1.80% | 4.52 | 4.48 | 36,400 | 21.99 | 2.77 | — |
| 11 ก.พ. 69 | 4.46 | 4.44 | -0.04 | -0.89% | 4.48 | 4.44 | 26,500 | 21.60 | 2.82 | — |
| 10 ก.พ. 69 | 4.42 | 4.48 | +0.04 | +0.90% | 4.48 | 4.42 | 37,800 | 21.79 | 2.79 | — |
| 09 ก.พ. 69 | 4.46 | 4.44 | +0.06 | +1.37% | 4.48 | 4.34 | 109,100 | 21.60 | 2.82 | — |
| 06 ก.พ. 69 | 4.38 | 4.38 | -0.02 | -0.45% | 4.40 | 4.38 | 15,100 | 21.30 | 2.85 | — |
| 05 ก.พ. 69 | 4.44 | 4.40 | +0.02 | +0.46% | 4.44 | 4.38 | 16,300 | 21.40 | 2.84 | — |
| 04 ก.พ. 69 | 4.44 | 4.38 | -0.08 | -1.79% | 4.44 | 4.38 | 15,700 | 21.30 | 2.85 | — |
| 03 ก.พ. 69 | 4.50 | 4.46 | 0.00 | 0.00% | 4.50 | 4.46 | 16,500 | 21.69 | 2.80 | — |
| 02 ก.พ. 69 | 4.46 | 4.46 | -0.04 | -0.89% | 4.46 | 4.46 | 300 | 21.69 | 2.80 | — |
| 30 ม.ค. 69 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.50 | 46,500 | 21.89 | 2.78 | — |
| 29 ม.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 1,500 | 21.79 | 2.79 | — |
| 28 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.79 | 2.79 | — |
| 27 ม.ค. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.46 | 6,300 | 21.79 | 2.79 | — |
| 26 ม.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.46 | 4.46 | 4,100 | 21.69 | 2.80 | — |
| 23 ม.ค. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.50 | 4.44 | 50,100 | 21.79 | 2.79 | — |
| 22 ม.ค. 69 | 4.48 | 4.46 | -0.04 | -0.89% | 4.48 | 4.46 | 11,900 | 21.69 | 2.80 | — |
| 21 ม.ค. 69 | 4.50 | 4.50 | +0.04 | +0.90% | 4.50 | 4.50 | 2,200 | 21.89 | 2.78 | — |
| 20 ม.ค. 69 | 4.44 | 4.46 | +0.02 | +0.45% | 4.46 | 4.44 | 66,500 | 21.69 | 2.80 | — |
| 19 ม.ค. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.46 | 4.40 | 68,500 | 21.60 | 2.82 | — |
| 16 ม.ค. 69 | 4.38 | 4.40 | +0.04 | +0.92% | 4.42 | 4.32 | 141,200 | 21.40 | 2.84 | — |
| 15 ม.ค. 69 | 4.32 | 4.36 | +0.02 | +0.46% | 4.36 | 4.32 | 4,100 | 21.21 | 2.87 | — |
| 14 ม.ค. 69 | 4.34 | 4.34 | +0.02 | +0.46% | 4.34 | 4.34 | 5,000 | 21.11 | 2.88 | — |
| 13 ม.ค. 69 | 4.30 | 4.32 | -0.02 | -0.46% | 4.32 | 4.28 | 11,100 | 21.01 | 2.89 | — |
| 12 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.11 | 2.88 | — |
| 09 ม.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 200 | 21.11 | 2.88 | — |
| 08 ม.ค. 69 | 4.28 | 4.34 | -0.04 | -0.91% | 4.40 | 4.28 | 50,100 | 21.11 | 2.88 | — |
| 07 ม.ค. 69 | 4.30 | 4.38 | +0.02 | +0.46% | 4.38 | 4.28 | 42,600 | 21.30 | 2.85 | — |
| 06 ม.ค. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.38 | 4.28 | 27,600 | 21.21 | 2.87 | — |
| 05 ม.ค. 69 | 4.34 | 4.38 | -0.02 | -0.45% | 4.38 | 4.34 | 1,300 | 21.30 | 2.85 | — |
| 30 ธ.ค. 68 | 4.40 | 4.40 | +0.02 | +0.46% | 4.40 | 4.38 | 15,500 | 21.40 | 2.84 | — |
| 29 ธ.ค. 68 | 4.38 | 4.38 | +0.02 | +0.46% | 4.38 | 4.38 | 11,300 | 21.30 | 2.85 | — |
| 26 ธ.ค. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 14,000 | 21.21 | 2.87 | — |
| 25 ธ.ค. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 33,200 | 21.21 | 2.87 | — |
| 24 ธ.ค. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.34 | 24,200 | 21.21 | 2.87 | — |
| 23 ธ.ค. 68 | 4.38 | 4.36 | +0.02 | +0.46% | 4.38 | 4.36 | 10,100 | 21.21 | 2.87 | — |
| 22 ธ.ค. 68 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 20,000 | 21.11 | 2.88 | — |
| 19 ธ.ค. 68 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 3,000 | 21.11 | 2.88 | — |
| 18 ธ.ค. 68 | 4.30 | 4.34 | -0.02 | -0.46% | 4.34 | 4.30 | 4,100 | 21.11 | 2.88 | — |
| 17 ธ.ค. 68 | 4.30 | 4.36 | +0.06 | +1.40% | 4.36 | 4.30 | 10,200 | 21.21 | 2.87 | — |
| 16 ธ.ค. 68 | 4.38 | 4.30 | -0.08 | -1.83% | 4.38 | 4.30 | 4,300 | 20.92 | 2.91 | — |
| 15 ธ.ค. 68 | 4.34 | 4.38 | +0.02 | +0.46% | 4.38 | 4.30 | 35,000 | 21.30 | 2.85 | — |
| 12 ธ.ค. 68 | 4.38 | 4.36 | +0.02 | +0.46% | 4.38 | 4.36 | 3,500 | 21.21 | 2.87 | — |
| 11 ธ.ค. 68 | 4.38 | 4.34 | -0.06 | -1.36% | 4.38 | 4.34 | 5,100 | 21.11 | 2.88 | — |
| 09 ธ.ค. 68 | 4.34 | 4.40 | +0.02 | +0.46% | 4.40 | 4.34 | 6,000 | 21.40 | 2.84 | — |
| 08 ธ.ค. 68 | 4.38 | 4.38 | -0.02 | -0.45% | 4.38 | 4.38 | 2,500 | 21.30 | 2.85 | — |
| 04 ธ.ค. 68 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 1,000 | 21.40 | 2.84 | — |
| 03 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.40 | 2.84 | — |
| 02 ธ.ค. 68 | 4.34 | 4.40 | -0.02 | -0.45% | 4.42 | 4.34 | 5,100 | 21.40 | 2.84 | — |
| 01 ธ.ค. 68 | 4.40 | 4.42 | 0.00 | 0.00% | 4.42 | 4.40 | 13,800 | 21.50 | 2.83 | — |
| 28 พ.ย. 68 | 4.40 | 4.42 | 0.00 | 0.00% | 4.42 | 4.40 | 20,600 | 21.50 | 2.83 | — |
| 27 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.50 | 2.83 | — |
| 26 พ.ย. 68 | 4.36 | 4.42 | 0.00 | 0.00% | 4.42 | 4.36 | 7,000 | 21.50 | 2.83 | — |
| 25 พ.ย. 68 | 4.42 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 500 | 21.50 | 2.83 | — |
| 24 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.50 | 2.83 | — |
| 21 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.50 | 2.83 | — |
| 20 พ.ย. 68 | 4.42 | 4.42 | +0.02 | +0.45% | 4.42 | 4.42 | 1,000 | 21.50 | 2.83 | — |
| 19 พ.ย. 68 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 2,300 | 21.40 | 2.84 | — |
| 18 พ.ย. 68 | 4.32 | 4.40 | -0.02 | -0.45% | 4.40 | 4.32 | 3,600 | 21.40 | 2.84 | — |
| 17 พ.ย. 68 | 4.42 | 4.42 | -0.08 | -1.78% | 4.46 | 4.32 | 176,900 | 21.50 | 2.83 | — |
| 14 พ.ย. 68 | 4.46 | 4.50 | 0.00 | 0.00% | 4.50 | 4.42 | 51,000 | 21.89 | 2.78 | — |
| 13 พ.ย. 68 | 4.50 | 4.50 | -0.04 | -0.88% | 4.54 | 4.48 | 21,100 | 20.86 | 2.78 | — |
| 12 พ.ย. 68 | 4.56 | 4.54 | 0.00 | 0.00% | 4.56 | 4.52 | 27,400 | 21.04 | 2.75 | — |
| 11 พ.ย. 68 | 4.52 | 4.54 | 0.00 | 0.00% | 4.54 | 4.52 | 12,200 | 21.04 | 2.75 | — |
| 10 พ.ย. 68 | 4.48 | 4.54 | +0.06 | +1.34% | 4.54 | 4.48 | 14,600 | 21.04 | 2.75 | — |
| 07 พ.ย. 68 | 4.50 | 4.48 | 0.00 | 0.00% | 4.50 | 4.48 | 3,600 | 20.77 | 2.79 | — |
| 06 พ.ย. 68 | 4.48 | 4.48 | -0.02 | -0.44% | 4.48 | 4.48 | 7,000 | 20.77 | 2.79 | — |
| 05 พ.ย. 68 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 1,500 | 20.86 | 2.78 | — |
| 04 พ.ย. 68 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 105,900 | 20.86 | 2.78 | — |
| 03 พ.ย. 68 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.50 | 57,000 | 20.86 | 2.78 | — |
| 31 ต.ค. 68 | 4.52 | 4.50 | +0.04 | +0.90% | 4.52 | 4.50 | 56,800 | 20.86 | 2.78 | — |
| 30 ต.ค. 68 | 4.50 | 4.46 | -0.04 | -0.89% | 4.60 | 4.46 | 258,400 | 20.67 | 2.80 | — |
| 29 ต.ค. 68 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.46 | 30,700 | 20.86 | 2.78 | — |
| 28 ต.ค. 68 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 8,000 | 20.77 | 2.79 | — |
| 27 ต.ค. 68 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 1,400 | 20.86 | 2.78 | — |
| 24 ต.ค. 68 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 2,100 | 20.86 | 2.78 | — |
| 22 ต.ค. 68 | 4.50 | 4.50 | -0.02 | -0.44% | 4.50 | 4.50 | 4,200 | 20.86 | 2.78 | — |
| 21 ต.ค. 68 | 4.52 | 4.52 | 0.00 | 0.00% | 4.52 | 4.48 | 5,300 | 20.95 | 2.77 | — |
| 20 ต.ค. 68 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.50 | 4,600 | 20.95 | 2.77 | — |
| 17 ต.ค. 68 | 4.40 | 4.50 | 0.00 | 0.00% | 4.50 | 4.40 | 3,200 | 20.86 | 2.78 | — |
| 16 ต.ค. 68 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.50 | 7,000 | 20.86 | 2.78 | — |
| 15 ต.ค. 68 | 4.40 | 4.52 | +0.04 | +0.89% | 4.52 | 4.40 | 13,600 | 20.95 | 2.77 | — |
| 14 ต.ค. 68 | 4.50 | 4.48 | -0.04 | -0.88% | 4.50 | 4.48 | 29,700 | 20.77 | 2.79 | — |