บริษัท ดับบลิวเอชเอ คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
5.15
+0.10 (+1.98%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.08
/
สูงสุด
5.20
3.08
5.20
ราคาปัจจุบัน 5.15 ·
อยู่ที่ 98% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WHA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 141,305,700 | 16.52 | 4.17 | — |
| 22 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 32,550,200 | 16.36 | 4.21 | — |
| 19 มิ.ย. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.10 | 4.98 | 109,328,300 | 16.36 | 4.21 | — |
| 18 มิ.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 62,058,600 | 16.52 | 4.17 | — |
| 17 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 64,289,100 | 16.69 | 4.13 | — |
| 16 มิ.ย. 69 | 5.05 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 174,150,000 | 16.69 | 4.13 | — |
| 15 มิ.ย. 69 | 5.10 | 4.98 | 0.00 | 0.00% | 5.15 | 4.96 | 224,310,000 | 16.30 | 4.23 | — |
| 12 มิ.ย. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.00 | 4.90 | 152,300,000 | 16.30 | 4.23 | — |
| 11 มิ.ย. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.94 | 89,260,000 | 16.23 | 4.25 | — |
| 10 มิ.ย. 69 | 4.96 | 5.00 | +0.02 | +0.40% | 5.05 | 4.96 | 110,350,000 | 16.36 | 4.21 | — |
| 09 มิ.ย. 69 | 5.00 | 4.98 | +0.04 | +0.81% | 5.10 | 4.94 | 139,730,000 | 16.30 | 4.23 | — |
| 08 มิ.ย. 69 | 5.00 | 4.94 | -0.11 | -2.18% | 5.10 | 4.94 | 135,950,000 | 16.16 | 4.27 | — |
| 05 มิ.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.15 | 5.05 | 77,110,000 | 16.52 | 4.17 | — |
| 04 มิ.ย. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 89,930,000 | 16.36 | 4.21 | — |
| 02 มิ.ย. 69 | 4.90 | 5.00 | +0.10 | +2.04% | 5.05 | 4.88 | 101,360,000 | 16.36 | 4.21 | — |
| 29 พ.ค. 69 | 5.05 | 4.90 | -0.06 | -1.21% | 5.05 | 4.90 | 110,730,000 | 16.03 | 4.30 | — |
| 28 พ.ค. 69 | 5.10 | 4.96 | -0.14 | -2.75% | 5.10 | 4.90 | 165,440,000 | 16.23 | 4.25 | — |
| 27 พ.ค. 69 | 5.05 | 5.10 | +0.10 | +2.00% | 5.10 | 5.00 | 50,160,000 | 16.69 | 4.13 | — |
| 26 พ.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.20 | 5.00 | 66,310,000 | 16.36 | 4.21 | — |
| 25 พ.ค. 69 | 5.10 | 5.10 | +0.10 | +2.00% | 5.15 | 5.05 | 99,090,000 | 16.69 | 4.13 | — |
| 22 พ.ค. 69 | 4.88 | 5.00 | +0.12 | +2.46% | 5.05 | 4.84 | 213,030,000 | 16.36 | 4.21 | — |
| 21 พ.ค. 69 | 4.84 | 4.88 | +0.08 | +1.67% | 4.96 | 4.80 | 156,630,000 | 15.97 | 4.32 | — |
| 20 พ.ค. 69 | 4.80 | 4.80 | -0.04 | -0.83% | 4.84 | 4.78 | 67,310,000 | 15.71 | 4.39 | — |
| 19 พ.ค. 69 | 4.62 | 4.84 | +0.22 | +4.76% | 4.94 | 4.62 | 258,970,000 | 15.84 | 4.35 | — |
| 18 พ.ค. 69 | 4.66 | 4.62 | -0.06 | -1.28% | 4.72 | 4.60 | 64,340,000 | 15.12 | 4.56 | — |
| 15 พ.ค. 69 | 4.74 | 4.68 | 0.00 | 0.00% | 4.78 | 4.64 | 116,760,000 | 15.31 | 4.50 | — |
| 14 พ.ค. 69 | 4.54 | 4.68 | +0.12 | +2.63% | 4.72 | 4.52 | 198,822,400 | 15.31 | 4.50 | — |
| 13 พ.ค. 69 | 4.44 | 4.56 | +0.12 | +2.70% | 4.58 | 4.44 | 82,263,600 | 13.27 | 4.62 | — |
| 12 พ.ค. 69 | 4.52 | 4.44 | -0.10 | -2.20% | 4.58 | 4.42 | 75,487,300 | 12.92 | 4.75 | — |
| 11 พ.ค. 69 | 4.56 | 4.54 | -0.16 | -3.40% | 4.60 | 4.54 | 63,917,500 | 13.21 | 4.64 | — |
| 08 พ.ค. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.72 | 4.62 | 143,046,300 | 13.68 | 4.48 | — |
| 07 พ.ค. 69 | 4.68 | 4.68 | +0.02 | +0.43% | 4.76 | 4.64 | 184,202,700 | 13.62 | 4.50 | — |
| 06 พ.ค. 69 | 4.44 | 4.66 | +0.24 | +5.43% | 4.66 | 4.44 | 239,000,900 | 13.56 | 4.52 | — |
| 05 พ.ค. 69 | 4.44 | 4.42 | -0.06 | -1.34% | 4.48 | 4.40 | 70,817,000 | 12.87 | 4.77 | — |
| 30 เม.ย. 69 | 4.48 | 4.48 | -0.02 | -0.44% | 4.50 | 4.42 | 85,607,800 | 13.04 | 4.70 | — |
| 29 เม.ย. 69 | 4.34 | 4.50 | +0.12 | +2.74% | 4.52 | 4.32 | 149,156,100 | 13.10 | 4.68 | — |
| 28 เม.ย. 69 | 4.42 | 4.38 | -0.04 | -0.90% | 4.42 | 4.32 | 107,875,500 | 12.75 | 4.81 | — |
| 27 เม.ย. 69 | 4.40 | 4.42 | +0.04 | +0.91% | 4.44 | 4.38 | 47,646,700 | 12.87 | 4.77 | — |
| 24 เม.ย. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.42 | 4.34 | 89,514,200 | 12.75 | 4.81 | — |
| 23 เม.ย. 69 | 4.40 | 4.36 | -0.06 | -1.36% | 4.42 | 4.32 | 113,341,400 | 12.69 | 4.83 | — |
| 22 เม.ย. 69 | 4.50 | 4.42 | -0.08 | -1.78% | 4.54 | 4.40 | 108,908,200 | 12.87 | 4.77 | — |
| 21 เม.ย. 69 | 4.44 | 4.50 | +0.10 | +2.27% | 4.56 | 4.42 | 134,398,500 | 13.10 | 4.68 | — |
| 20 เม.ย. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.44 | 4.36 | 51,511,400 | 12.81 | 4.79 | — |
| 17 เม.ย. 69 | 4.48 | 4.40 | -0.08 | -1.79% | 4.48 | 4.36 | 83,291,400 | 12.81 | 4.79 | — |
| 10 เม.ย. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.30 | 4.24 | 33,609,300 | 12.46 | 4.92 | — |
| 09 เม.ย. 69 | 4.30 | 4.26 | -0.04 | -0.93% | 4.30 | 4.24 | 37,319,000 | 12.40 | 4.95 | — |
| 08 เม.ย. 69 | 4.34 | 4.30 | +0.08 | +1.90% | 4.34 | 4.28 | 77,273,600 | 12.52 | 4.90 | — |
| 07 เม.ย. 69 | 4.24 | 4.22 | 0.00 | 0.00% | 4.24 | 4.18 | 47,518,800 | 12.28 | 4.99 | — |
| 03 เม.ย. 69 | 4.22 | 4.22 | +0.04 | +0.96% | 4.30 | 4.20 | 118,893,200 | 12.28 | 4.99 | — |
| 02 เม.ย. 69 | 4.26 | 4.18 | -0.10 | -2.34% | 4.32 | 4.14 | 130,578,600 | 12.17 | 5.04 | — |
| 01 เม.ย. 69 | 4.30 | 4.28 | +0.08 | +1.90% | 4.34 | 4.24 | 125,887,800 | 12.46 | 4.92 | — |
| 31 มี.ค. 69 | 4.18 | 4.20 | +0.04 | +0.96% | 4.20 | 4.12 | 55,701,300 | 12.23 | 5.02 | — |
| 30 มี.ค. 69 | 4.08 | 4.16 | +0.04 | +0.97% | 4.16 | 4.06 | 43,475,400 | 12.11 | 5.06 | — |
| 27 มี.ค. 69 | 4.20 | 4.12 | -0.06 | -1.44% | 4.22 | 4.10 | 91,233,000 | 11.99 | 5.11 | — |
| 26 มี.ค. 69 | 4.12 | 4.18 | 0.00 | 0.00% | 4.24 | 4.10 | 159,358,900 | 12.17 | 5.04 | — |
| 25 มี.ค. 69 | 4.10 | 4.18 | +0.16 | +3.98% | 4.18 | 4.06 | 156,520,800 | 12.17 | 5.04 | — |
| 24 มี.ค. 69 | 4.08 | 4.02 | +0.08 | +2.03% | 4.08 | 3.96 | 108,115,200 | 11.70 | 5.24 | — |
| 23 มี.ค. 69 | 3.98 | 3.94 | -0.16 | -3.90% | 4.02 | 3.94 | 115,332,500 | 11.47 | 5.35 | — |
| 20 มี.ค. 69 | 4.12 | 4.10 | +0.04 | +0.99% | 4.14 | 4.06 | 75,575,800 | 11.93 | 5.14 | — |
| 19 มี.ค. 69 | 4.18 | 4.06 | -0.16 | -3.79% | 4.18 | 4.06 | 97,358,600 | 11.82 | 5.19 | — |
| 18 มี.ค. 69 | 4.22 | 4.22 | +0.04 | +0.96% | 4.28 | 4.18 | 122,465,500 | 12.28 | 4.99 | — |
| 17 มี.ค. 69 | 4.10 | 4.18 | +0.12 | +2.96% | 4.20 | 4.06 | 130,197,200 | 12.17 | 5.04 | — |
| 16 มี.ค. 69 | 4.08 | 4.06 | 0.00 | 0.00% | 4.12 | 4.04 | 47,677,100 | 11.82 | 5.19 | — |
| 13 มี.ค. 69 | 4.14 | 4.06 | -0.10 | -2.40% | 4.14 | 4.04 | 78,868,400 | 11.82 | 5.19 | — |
| 12 มี.ค. 69 | 4.02 | 4.16 | +0.08 | +1.96% | 4.18 | 4.02 | 95,185,100 | 12.11 | 5.06 | — |
| 11 มี.ค. 69 | 4.02 | 4.08 | +0.10 | +2.51% | 4.16 | 4.00 | 145,880,600 | 11.88 | 5.16 | — |
| 10 มี.ค. 69 | 4.04 | 3.98 | 0.00 | 0.00% | 4.08 | 3.96 | 131,542,400 | 11.58 | 5.29 | — |
| 09 มี.ค. 69 | 3.74 | 3.98 | 0.00 | 0.00% | 3.98 | 3.74 | 176,230,800 | 11.58 | 5.29 | — |
| 06 มี.ค. 69 | 4.00 | 3.98 | -0.06 | -1.49% | 4.04 | 3.96 | 88,247,100 | 11.58 | 5.29 | — |
| 05 มี.ค. 69 | 4.12 | 4.04 | 0.00 | 0.00% | 4.16 | 3.98 | 207,652,100 | 11.76 | 5.22 | — |
| 04 มี.ค. 69 | 3.78 | 4.04 | -0.08 | -1.94% | 4.10 | 3.68 | 441,390,700 | 11.76 | 5.22 | — |
| 02 มี.ค. 69 | 4.18 | 4.12 | -0.24 | -5.50% | 4.26 | 4.08 | 254,497,500 | 11.99 | 5.11 | — |
| 27 ก.พ. 69 | 4.40 | 4.36 | -0.02 | -0.46% | 4.44 | 4.30 | 133,481,500 | 12.69 | 4.83 | — |
| 26 ก.พ. 69 | 4.54 | 4.38 | -0.20 | -4.37% | 4.56 | 4.34 | 200,412,100 | 12.75 | 4.81 | — |
| 25 ก.พ. 69 | 4.50 | 4.58 | +0.10 | +2.23% | 4.60 | 4.48 | 178,059,200 | 13.87 | 4.16 | — |
| 24 ก.พ. 69 | 4.32 | 4.48 | +0.14 | +3.23% | 4.48 | 4.28 | 158,415,700 | 13.56 | 4.25 | — |
| 23 ก.พ. 69 | 4.46 | 4.34 | -0.10 | -2.25% | 4.50 | 4.26 | 197,392,900 | 13.14 | 4.39 | — |
| 20 ก.พ. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.44 | 4.30 | 205,700,600 | 13.44 | 4.29 | — |
| 19 ก.พ. 69 | 4.38 | 4.40 | +0.06 | +1.38% | 4.44 | 4.36 | 187,750,700 | 13.32 | 4.33 | — |
| 18 ก.พ. 69 | 4.24 | 4.34 | +0.14 | +3.33% | 4.34 | 4.18 | 219,810,700 | 13.14 | 4.39 | — |
| 17 ก.พ. 69 | 4.18 | 4.20 | +0.04 | +0.96% | 4.20 | 4.12 | 118,747,400 | 12.72 | 4.54 | — |
| 16 ก.พ. 69 | 4.20 | 4.16 | +0.02 | +0.48% | 4.30 | 4.16 | 161,988,100 | 12.60 | 4.58 | — |
| 13 ก.พ. 69 | 4.20 | 4.14 | -0.06 | -1.43% | 4.22 | 4.10 | 259,625,200 | 12.54 | 4.60 | — |
| 12 ก.พ. 69 | 3.98 | 4.20 | +0.26 | +6.60% | 4.20 | 3.96 | 305,239,300 | 12.72 | 4.54 | — |
| 11 ก.พ. 69 | 3.82 | 3.94 | +0.14 | +3.68% | 3.94 | 3.80 | 207,802,500 | 11.93 | 4.84 | — |
| 10 ก.พ. 69 | 3.74 | 3.80 | +0.06 | +1.60% | 3.80 | 3.68 | 217,727,800 | 11.51 | 5.02 | — |
| 09 ก.พ. 69 | 3.54 | 3.74 | +0.34 | +10.00% | 3.76 | 3.54 | 382,223,600 | 11.32 | 5.10 | — |
| 06 ก.พ. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 45,300,800 | 10.29 | 5.61 | — |
| 05 ก.พ. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.46 | 3.38 | 110,880,800 | 10.29 | 5.61 | — |
| 04 ก.พ. 69 | 3.34 | 3.38 | +0.04 | +1.20% | 3.40 | 3.34 | 45,361,500 | 10.23 | 5.64 | — |
| 03 ก.พ. 69 | 3.40 | 3.34 | -0.04 | -1.18% | 3.44 | 3.32 | 76,505,800 | 10.11 | 5.71 | — |
| 02 ก.พ. 69 | 3.46 | 3.38 | -0.08 | -2.31% | 3.46 | 3.36 | 68,572,200 | 10.23 | 5.64 | — |
| 30 ม.ค. 69 | 3.40 | 3.46 | +0.08 | +2.37% | 3.46 | 3.36 | 106,189,700 | 10.48 | 5.51 | — |
| 29 ม.ค. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.34 | 30,464,300 | 10.23 | 5.64 | — |
| 28 ม.ค. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.42 | 3.36 | 65,810,100 | 10.29 | 5.61 | — |
| 27 ม.ค. 69 | 3.26 | 3.38 | +0.12 | +3.68% | 3.38 | 3.26 | 78,929,300 | 10.23 | 5.64 | — |
| 26 ม.ค. 69 | 3.28 | 3.26 | -0.04 | -1.21% | 3.32 | 3.24 | 56,146,900 | 9.87 | 5.85 | — |
| 23 ม.ค. 69 | 3.34 | 3.30 | -0.04 | -1.20% | 3.36 | 3.28 | 40,060,900 | 9.99 | 5.78 | — |
| 22 ม.ค. 69 | 3.42 | 3.34 | -0.06 | -1.76% | 3.46 | 3.30 | 115,778,300 | 10.11 | 5.71 | — |
| 21 ม.ค. 69 | 3.32 | 3.40 | +0.08 | +2.41% | 3.42 | 3.32 | 89,510,700 | 10.29 | 5.61 | — |
| 20 ม.ค. 69 | 3.26 | 3.32 | +0.06 | +1.84% | 3.36 | 3.26 | 91,459,000 | 10.05 | 5.74 | — |
| 19 ม.ค. 69 | 3.24 | 3.26 | +0.02 | +0.62% | 3.28 | 3.20 | 49,801,500 | 9.87 | 5.85 | — |
| 16 ม.ค. 69 | 3.22 | 3.24 | +0.04 | +1.25% | 3.26 | 3.20 | 46,008,400 | 9.81 | 5.88 | — |
| 15 ม.ค. 69 | 3.14 | 3.20 | +0.04 | +1.27% | 3.22 | 3.14 | 40,682,700 | 9.69 | 5.96 | — |
| 14 ม.ค. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.18 | 3.12 | 36,383,700 | 9.57 | 6.03 | — |
| 13 ม.ค. 69 | 3.18 | 3.14 | -0.02 | -0.63% | 3.20 | 3.12 | 41,328,600 | 9.51 | 6.07 | — |
| 12 ม.ค. 69 | 3.22 | 3.16 | -0.06 | -1.86% | 3.22 | 3.14 | 53,210,600 | 9.57 | 6.03 | — |
| 09 ม.ค. 69 | 3.24 | 3.22 | 0.00 | 0.00% | 3.28 | 3.22 | 55,053,600 | 9.75 | 5.92 | — |
| 08 ม.ค. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.26 | 3.20 | 32,564,200 | 9.75 | 5.92 | — |
| 07 ม.ค. 69 | 3.22 | 3.22 | +0.02 | +0.63% | 3.24 | 3.18 | 42,832,900 | 9.75 | 5.92 | — |
| 06 ม.ค. 69 | 3.24 | 3.20 | -0.04 | -1.23% | 3.26 | 3.20 | 60,701,600 | 9.69 | 5.96 | — |
| 05 ม.ค. 69 | 3.30 | 3.24 | -0.04 | -1.22% | 3.34 | 3.22 | 93,407,900 | 9.81 | 5.88 | — |
| 30 ธ.ค. 68 | 3.28 | 3.28 | +0.02 | +0.61% | 3.30 | 3.26 | 33,714,800 | 9.93 | 5.81 | — |
| 29 ธ.ค. 68 | 3.32 | 3.26 | -0.06 | -1.81% | 3.32 | 3.26 | 35,323,500 | 9.87 | 5.85 | — |
| 26 ธ.ค. 68 | 3.36 | 3.32 | -0.04 | -1.19% | 3.36 | 3.28 | 37,016,600 | 10.05 | 5.74 | — |
| 25 ธ.ค. 68 | 3.34 | 3.36 | +0.02 | +0.60% | 3.38 | 3.32 | 26,147,800 | 10.17 | 5.67 | — |
| 24 ธ.ค. 68 | 3.30 | 3.34 | +0.04 | +1.21% | 3.36 | 3.28 | 57,839,000 | 10.11 | 5.71 | — |
| 23 ธ.ค. 68 | 3.24 | 3.30 | +0.04 | +1.23% | 3.32 | 3.24 | 78,362,600 | 9.99 | 5.78 | — |
| 22 ธ.ค. 68 | 3.22 | 3.26 | +0.06 | +1.88% | 3.26 | 3.20 | 34,267,400 | 9.87 | 5.85 | — |
| 19 ธ.ค. 68 | 3.20 | 3.20 | 0.00 | 0.00% | 3.22 | 3.18 | 25,838,800 | 9.69 | 5.96 | — |
| 18 ธ.ค. 68 | 3.32 | 3.20 | -0.10 | -3.03% | 3.32 | 3.18 | 93,821,000 | 9.69 | 5.96 | — |
| 17 ธ.ค. 68 | 3.26 | 3.30 | +0.02 | +0.61% | 3.34 | 3.24 | 97,852,300 | 9.99 | 5.78 | — |
| 16 ธ.ค. 68 | 3.22 | 3.28 | +0.02 | +0.61% | 3.28 | 3.20 | 72,155,200 | 9.93 | 5.81 | — |
| 15 ธ.ค. 68 | 3.18 | 3.26 | +0.08 | +2.52% | 3.26 | 3.16 | 49,389,500 | 9.87 | 5.85 | — |
| 12 ธ.ค. 68 | 3.14 | 3.18 | +0.04 | +1.27% | 3.18 | 3.12 | 31,370,000 | 9.63 | 5.99 | — |
| 11 ธ.ค. 68 | 3.20 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 38,788,800 | 9.51 | 6.07 | — |
| 09 ธ.ค. 68 | 3.18 | 3.18 | -0.02 | -0.63% | 3.20 | 3.16 | 34,954,800 | 9.63 | 5.99 | — |
| 08 ธ.ค. 68 | 3.20 | 3.20 | -0.02 | -0.62% | 3.22 | 3.18 | 29,775,900 | 9.69 | 5.96 | — |
| 04 ธ.ค. 68 | 3.24 | 3.22 | -0.02 | -0.62% | 3.24 | 3.18 | 49,643,100 | 9.75 | 5.92 | — |
| 03 ธ.ค. 68 | 3.26 | 3.24 | -0.02 | -0.61% | 3.28 | 3.18 | 74,519,500 | 9.81 | 5.88 | — |
| 02 ธ.ค. 68 | 3.28 | 3.26 | 0.00 | 0.00% | 3.30 | 3.22 | 41,760,700 | 9.87 | 5.85 | — |
| 01 ธ.ค. 68 | 3.24 | 3.26 | +0.02 | +0.62% | 3.28 | 3.22 | 38,676,800 | 9.87 | 5.85 | — |
| 28 พ.ย. 68 | 3.28 | 3.24 | -0.02 | -0.61% | 3.28 | 3.24 | 14,953,200 | 9.81 | 5.88 | — |
| 27 พ.ย. 68 | 3.26 | 3.26 | -0.04 | -1.21% | 3.26 | 3.20 | 51,418,000 | 9.87 | 5.85 | — |
| 26 พ.ย. 68 | 3.30 | 3.30 | +0.02 | +0.61% | 3.32 | 3.26 | 83,675,100 | 9.99 | 5.78 | — |
| 25 พ.ย. 68 | 3.20 | 3.28 | +0.12 | +3.80% | 3.30 | 3.18 | 196,743,300 | 9.93 | 5.81 | — |
| 24 พ.ย. 68 | 3.16 | 3.16 | 0.00 | 0.00% | 3.22 | 3.16 | 77,451,300 | 9.57 | 6.03 | — |
| 21 พ.ย. 68 | 3.16 | 3.16 | 0.00 | 0.00% | 3.20 | 3.12 | 54,518,600 | 9.57 | 6.03 | — |
| 20 พ.ย. 68 | 3.20 | 3.16 | -0.02 | -0.63% | 3.22 | 3.16 | 48,620,400 | 9.57 | 6.03 | — |
| 19 พ.ย. 68 | 3.22 | 3.18 | -0.02 | -0.63% | 3.22 | 3.16 | 29,155,600 | 9.63 | 5.99 | — |
| 18 พ.ย. 68 | 3.14 | 3.20 | +0.04 | +1.27% | 3.28 | 3.14 | 73,564,500 | 9.69 | 5.96 | — |
| 17 พ.ย. 68 | 3.12 | 3.16 | +0.04 | +1.28% | 3.20 | 3.12 | 66,482,700 | 9.57 | 6.03 | — |
| 14 พ.ย. 68 | 3.12 | 3.12 | -0.02 | -0.64% | 3.18 | 3.10 | 37,606,200 | 9.79 | 6.11 | — |
| 13 พ.ย. 68 | 3.18 | 3.14 | -0.04 | -1.26% | 3.24 | 3.14 | 42,867,300 | 9.86 | 6.07 | — |
| 12 พ.ย. 68 | 3.22 | 3.18 | -0.04 | -1.24% | 3.24 | 3.16 | 67,332,800 | 9.98 | 5.99 | — |
| 11 พ.ย. 68 | 3.26 | 3.22 | -0.02 | -0.62% | 3.30 | 3.22 | 50,585,400 | 10.11 | 5.92 | — |
| 10 พ.ย. 68 | 3.28 | 3.24 | 0.00 | 0.00% | 3.28 | 3.20 | 31,453,900 | 10.17 | 5.88 | — |
| 07 พ.ย. 68 | 3.22 | 3.24 | +0.02 | +0.62% | 3.26 | 3.18 | 58,480,000 | 10.17 | 5.88 | — |
| 06 พ.ย. 68 | 3.14 | 3.22 | +0.12 | +3.87% | 3.28 | 3.12 | 140,116,600 | 10.11 | 5.92 | — |
| 05 พ.ย. 68 | 3.10 | 3.10 | 0.00 | 0.00% | 3.16 | 3.08 | 97,503,700 | 9.73 | 6.15 | — |
| 04 พ.ย. 68 | 3.22 | 3.10 | -0.14 | -4.32% | 3.22 | 3.10 | 87,376,800 | 9.73 | 6.15 | — |
| 03 พ.ย. 68 | 3.28 | 3.24 | -0.02 | -0.61% | 3.32 | 3.22 | 60,477,900 | 10.17 | 5.88 | — |
| 31 ต.ค. 68 | 3.26 | 3.26 | 0.00 | 0.00% | 3.28 | 3.22 | 53,609,600 | 10.23 | 5.85 | — |
| 30 ต.ค. 68 | 3.28 | 3.26 | -0.04 | -1.21% | 3.30 | 3.24 | 110,310,500 | 10.23 | 5.85 | — |
| 29 ต.ค. 68 | 3.34 | 3.30 | -0.06 | -1.79% | 3.36 | 3.28 | 73,052,700 | 10.36 | 5.78 | — |
| 28 ต.ค. 68 | 3.42 | 3.36 | -0.08 | -2.33% | 3.42 | 3.28 | 146,262,300 | 10.55 | 5.67 | — |
| 27 ต.ค. 68 | 3.52 | 3.44 | -0.06 | -1.71% | 3.58 | 3.44 | 104,291,400 | 10.80 | 5.54 | — |
| 24 ต.ค. 68 | 3.54 | 3.50 | -0.02 | -0.57% | 3.56 | 3.46 | 71,263,700 | 10.99 | 5.45 | — |
| 22 ต.ค. 68 | 3.48 | 3.52 | +0.04 | +1.15% | 3.56 | 3.46 | 74,605,700 | 11.05 | 5.41 | — |
| 21 ต.ค. 68 | 3.48 | 3.48 | +0.04 | +1.16% | 3.52 | 3.46 | 47,349,900 | 10.92 | 5.48 | — |
| 20 ต.ค. 68 | 3.60 | 3.44 | -0.14 | -3.91% | 3.62 | 3.42 | 89,858,800 | 10.80 | 5.54 | — |
| 17 ต.ค. 68 | 3.62 | 3.58 | -0.06 | -1.65% | 3.64 | 3.56 | 47,013,800 | 11.24 | 5.32 | — |
| 16 ต.ค. 68 | 3.70 | 3.64 | -0.06 | -1.62% | 3.72 | 3.64 | 71,492,900 | 11.43 | 5.24 | — |
| 15 ต.ค. 68 | 3.64 | 3.70 | +0.08 | +2.21% | 3.70 | 3.62 | 109,698,300 | 11.61 | 5.15 | — |
| 14 ต.ค. 68 | 3.68 | 3.62 | -0.04 | -1.09% | 3.74 | 3.62 | 124,055,900 | 11.36 | 5.27 | — |
| 10 ต.ค. 68 | 3.64 | 3.66 | 0.00 | 0.00% | 3.70 | 3.60 | 81,700,000 | 11.49 | 5.21 | — |
| 09 ต.ค. 68 | 3.58 | 3.66 | +0.10 | +2.81% | 3.68 | 3.58 | 101,320,000 | 11.49 | 5.21 | — |
| 08 ต.ค. 68 | 3.60 | 3.56 | -0.04 | -1.11% | 3.64 | 3.56 | 51,317,900 | 11.18 | 5.35 | — |
| 07 ต.ค. 68 | 3.56 | 3.60 | +0.04 | +1.12% | 3.62 | 3.54 | 69,987,700 | 11.30 | 5.29 | — |
| 06 ต.ค. 68 | 3.56 | 3.56 | -0.02 | -0.56% | 3.58 | 3.54 | 21,578,500 | 11.18 | 5.35 | — |
| 03 ต.ค. 68 | 3.56 | 3.58 | +0.02 | +0.56% | 3.60 | 3.54 | 33,714,600 | 11.24 | 5.32 | — |
| 02 ต.ค. 68 | 3.54 | 3.56 | +0.04 | +1.14% | 3.60 | 3.52 | 27,783,200 | 11.18 | 5.35 | — |
| 01 ต.ค. 68 | 3.56 | 3.52 | -0.04 | -1.12% | 3.58 | 3.52 | 37,322,400 | 11.05 | 5.41 | — |
| 30 ก.ย. 68 | 3.62 | 3.56 | -0.04 | -1.11% | 3.64 | 3.56 | 60,187,000 | 11.18 | 5.35 | — |
| 29 ก.ย. 68 | 3.64 | 3.60 | -0.02 | -0.55% | 3.64 | 3.58 | 39,888,500 | 11.30 | 5.29 | — |
| 26 ก.ย. 68 | 3.58 | 3.62 | +0.06 | +1.69% | 3.64 | 3.56 | 62,205,900 | 11.36 | 5.27 | — |
| 25 ก.ย. 68 | 3.60 | 3.56 | -0.04 | -1.11% | 3.62 | 3.54 | 75,276,100 | 11.18 | 5.35 | — |
| 24 ก.ย. 68 | 3.54 | 3.60 | +0.04 | +1.12% | 3.60 | 3.52 | 70,281,400 | 11.30 | 5.29 | — |
| 23 ก.ย. 68 | 3.68 | 3.56 | -0.12 | -3.26% | 3.70 | 3.56 | 61,339,900 | 11.18 | 5.35 | — |
| 22 ก.ย. 68 | 3.78 | 3.68 | -0.10 | -2.65% | 3.78 | 3.68 | 52,559,900 | 11.55 | 5.18 | — |
| 19 ก.ย. 68 | 3.74 | 3.78 | +0.04 | +1.07% | 3.78 | 3.72 | 46,957,100 | 11.87 | 5.04 | — |
| 18 ก.ย. 68 | 3.82 | 3.74 | -0.08 | -2.09% | 3.82 | 3.72 | 66,366,000 | 11.74 | 5.10 | — |
| 17 ก.ย. 68 | 3.82 | 3.82 | 0.00 | 0.00% | 3.84 | 3.78 | 59,805,100 | 11.99 | 4.99 | — |
| 16 ก.ย. 68 | 3.78 | 3.82 | +0.06 | +1.60% | 3.82 | 3.76 | 71,120,500 | 11.99 | 4.99 | — |
| 15 ก.ย. 68 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.72 | 63,803,900 | 11.80 | 5.07 | — |
| 12 ก.ย. 68 | 3.82 | 3.78 | 0.00 | 0.00% | 3.82 | 3.76 | 59,762,300 | 11.87 | 5.04 | — |
| 11 ก.ย. 68 | 3.72 | 3.78 | +0.08 | +2.16% | 3.80 | 3.70 | 127,928,300 | 11.87 | 5.04 | — |
| 10 ก.ย. 68 | 3.70 | 3.70 | +0.02 | +0.54% | 3.74 | 3.70 | 59,010,300 | 11.61 | 5.15 | — |
| 09 ก.ย. 68 | 3.72 | 3.68 | -0.04 | -1.08% | 3.74 | 3.64 | 71,664,800 | 11.55 | 5.18 | — |
| 08 ก.ย. 68 | 3.74 | 3.72 | +0.02 | +0.54% | 3.78 | 3.70 | 63,364,000 | 11.68 | 5.12 | — |
| 05 ก.ย. 68 | 3.70 | 3.70 | +0.04 | +1.09% | 3.76 | 3.66 | 104,543,000 | 11.61 | 5.15 | — |
| 04 ก.ย. 68 | 3.70 | 3.66 | -0.04 | -1.08% | 3.72 | 3.66 | 56,304,300 | 11.49 | 5.21 | — |
| 03 ก.ย. 68 | 3.60 | 3.70 | +0.12 | +3.35% | 3.70 | 3.56 | 109,955,000 | 11.61 | 5.15 | — |
| 02 ก.ย. 68 | 3.62 | 3.58 | -0.04 | -1.10% | 3.62 | 3.56 | 38,505,700 | 11.24 | 5.32 | — |
| 01 ก.ย. 68 | 3.60 | 3.62 | +0.02 | +0.56% | 3.62 | 3.56 | 45,157,300 | 11.36 | 5.27 | — |
| 29 ส.ค. 68 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 76,254,400 | 11.30 | 5.29 | — |
| 28 ส.ค. 68 | 3.62 | 3.60 | -0.02 | -0.55% | 3.64 | 3.58 | 41,598,300 | 11.30 | 5.29 | — |