บริษัท ดับบลิวเอชเอ คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
4.86
0.02 (0.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.12
/
สูงสุด
5.60
3.12
5.60
ราคาปัจจุบัน 4.86 ·
อยู่ที่ 70% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WHA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 57,146,200 | 17.10 | 4.34 | — |
| 21 ต.ค. 69 | 4.82 | 4.88 | +0.06 | +1.24% | 4.88 | 4.76 | 81,069,900 | 17.17 | 4.32 | — |
| 20 ต.ค. 69 | 4.86 | 4.82 | -0.04 | -0.82% | 4.88 | 4.80 | 92,717,700 | 16.96 | 4.37 | — |
| 19 ต.ค. 69 | 5.00 | 4.86 | -0.14 | -2.80% | 5.05 | 4.84 | 144,340,300 | 17.10 | 4.34 | — |
| 15 ต.ค. 69 | 4.96 | 5.00 | 0.00 | 0.00% | 5.05 | 4.92 | 127,962,300 | 17.60 | 4.21 | — |
| 14 ต.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.96 | 133,701,600 | 17.60 | 4.21 | — |
| 12 ต.ค. 69 | 4.96 | 5.00 | +0.06 | +1.21% | 5.05 | 4.96 | 168,480,600 | 17.60 | 4.21 | — |
| 09 ต.ค. 69 | 4.92 | 4.94 | +0.04 | +0.82% | 4.96 | 4.90 | 98,261,700 | 17.39 | 4.27 | — |
| 08 ต.ค. 69 | 4.96 | 4.90 | -0.06 | -1.21% | 4.98 | 4.90 | 130,627,200 | 17.25 | 4.30 | — |
| 07 ต.ค. 69 | 4.86 | 4.96 | +0.18 | +3.77% | 4.98 | 4.82 | 469,926,600 | 17.46 | 4.25 | — |
| 06 ต.ค. 69 | 4.60 | 4.78 | +0.14 | +3.02% | 4.78 | 4.56 | 183,242,500 | 16.82 | 4.41 | — |
| 05 ต.ค. 69 | 4.68 | 4.64 | +0.04 | +0.87% | 4.70 | 4.60 | 80,891,200 | 16.33 | 4.54 | — |
| 02 ต.ค. 69 | 4.62 | 4.60 | 0.00 | 0.00% | 4.64 | 4.60 | 67,407,000 | 16.19 | 4.58 | — |
| 01 ต.ค. 69 | 4.68 | 4.60 | -0.10 | -2.13% | 4.72 | 4.56 | 116,320,200 | 16.19 | 4.58 | — |
| 30 ก.ย. 69 | 4.76 | 4.70 | -0.04 | -0.84% | 4.78 | 4.66 | 163,092,600 | 16.54 | 4.48 | — |
| 29 ก.ย. 69 | 4.78 | 4.74 | -0.04 | -0.84% | 4.78 | 4.74 | 56,696,200 | 16.68 | 4.45 | — |
| 28 ก.ย. 69 | 4.74 | 4.78 | +0.02 | +0.42% | 4.80 | 4.72 | 45,557,200 | 16.82 | 4.41 | — |
| 25 ก.ย. 69 | 4.78 | 4.76 | -0.04 | -0.83% | 4.82 | 4.74 | 80,833,100 | 16.75 | 4.43 | — |
| 24 ก.ย. 69 | 4.86 | 4.80 | -0.02 | -0.41% | 4.88 | 4.76 | 178,274,700 | 16.89 | 4.39 | — |
| 23 ก.ย. 69 | 4.78 | 4.82 | +0.04 | +0.84% | 4.86 | 4.78 | 90,834,800 | 16.96 | 4.37 | — |
| 22 ก.ย. 69 | 4.74 | 4.78 | +0.04 | +0.84% | 4.84 | 4.72 | 113,181,700 | 16.82 | 4.41 | — |
| 21 ก.ย. 69 | 4.76 | 4.74 | -0.02 | -0.42% | 4.78 | 4.70 | 63,976,900 | 16.68 | 4.45 | — |
| 18 ก.ย. 69 | 4.72 | 4.76 | +0.04 | +0.85% | 4.76 | 4.66 | 59,235,600 | 16.75 | 4.43 | — |
| 17 ก.ย. 69 | 4.66 | 4.72 | +0.08 | +1.72% | 4.74 | 4.66 | 97,558,200 | 16.61 | 4.46 | — |
| 16 ก.ย. 69 | 4.74 | 4.64 | -0.06 | -1.28% | 4.74 | 4.64 | 65,408,900 | 16.33 | 4.54 | — |
| 15 ก.ย. 69 | 4.70 | 4.70 | +0.04 | +0.86% | 4.76 | 4.70 | 79,942,400 | 16.54 | 4.48 | — |
| 14 ก.ย. 69 | 4.72 | 4.66 | -0.04 | -0.85% | 4.74 | 4.66 | 52,836,700 | 16.40 | 4.52 | — |
| 11 ก.ย. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.76 | 4.70 | 49,039,100 | 16.54 | 4.48 | — |
| 10 ก.ย. 69 | 4.80 | 4.74 | -0.06 | -1.25% | 4.82 | 4.72 | 74,336,900 | 16.68 | 4.45 | — |
| 09 ก.ย. 69 | 4.84 | 4.80 | -0.02 | -0.41% | 4.84 | 4.78 | 66,727,800 | 16.89 | 4.39 | — |
| 08 ก.ย. 69 | 4.88 | 4.82 | -0.02 | -0.41% | 4.88 | 4.82 | 56,815,200 | 16.96 | 4.37 | — |
| 07 ก.ย. 69 | 4.80 | 4.84 | +0.06 | +1.26% | 4.90 | 4.80 | 125,047,300 | 17.03 | 4.35 | — |
| 04 ก.ย. 69 | 4.72 | 4.78 | +0.04 | +0.84% | 4.80 | 4.72 | 69,284,300 | 16.82 | 4.41 | — |
| 03 ก.ย. 69 | 4.64 | 4.74 | +0.12 | +2.60% | 4.76 | 4.64 | 89,318,600 | 16.68 | 4.45 | — |
| 02 ก.ย. 69 | 4.76 | 4.62 | -0.14 | -2.94% | 4.78 | 4.58 | 228,116,600 | 16.26 | 4.56 | — |
| 01 ก.ย. 69 | 4.84 | 4.76 | -0.06 | -1.24% | 4.84 | 4.76 | 101,209,300 | 16.75 | 4.43 | — |
| 31 ส.ค. 69 | 4.84 | 4.82 | -0.04 | -0.82% | 4.84 | 4.80 | 37,325,600 | 16.96 | 4.37 | — |
| 28 ส.ค. 69 | 4.92 | 4.86 | -0.08 | -1.62% | 4.94 | 4.84 | 117,666,700 | 17.10 | 4.34 | — |
| 27 ส.ค. 69 | 4.90 | 4.94 | +0.08 | +1.65% | 4.98 | 4.90 | 230,233,300 | 17.39 | 4.27 | — |
| 26 ส.ค. 69 | 4.84 | 4.86 | +0.04 | +0.83% | 4.90 | 4.82 | 89,684,300 | 17.10 | 4.34 | — |
| 25 ส.ค. 69 | 4.86 | 4.82 | -0.02 | -0.41% | 4.86 | 4.82 | 44,093,000 | 16.96 | 4.37 | — |
| 24 ส.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 31,559,300 | 17.03 | 4.35 | — |
| 21 ส.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.92 | 4.86 | 45,609,000 | 17.17 | 4.32 | — |
| 20 ส.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.94 | 4.88 | 82,347,800 | 17.17 | 4.32 | — |
| 19 ส.ค. 69 | 4.94 | 4.88 | -0.08 | -1.61% | 4.96 | 4.88 | 102,055,400 | 17.17 | 4.32 | — |
| 18 ส.ค. 69 | 5.00 | 4.96 | 0.00 | 0.00% | 5.10 | 4.94 | 132,140,300 | 17.46 | 4.25 | — |
| 17 ส.ค. 69 | 4.86 | 4.96 | +0.10 | +2.06% | 5.05 | 4.86 | 183,371,600 | 17.46 | 4.25 | — |
| 14 ส.ค. 69 | 4.84 | 4.86 | +0.06 | +1.25% | 4.96 | 4.80 | 175,612,500 | 17.10 | 4.34 | — |
| 13 ส.ค. 69 | 4.78 | 4.80 | 0.00 | 0.00% | 4.80 | 4.74 | 89,483,900 | 16.89 | 4.39 | — |
| 11 ส.ค. 69 | 4.78 | 4.80 | -0.08 | -1.64% | 4.84 | 4.76 | 188,798,400 | 16.89 | 4.39 | — |
| 10 ส.ค. 69 | 4.92 | 4.88 | -0.06 | -1.21% | 4.92 | 4.88 | 50,743,400 | 15.97 | 4.32 | — |
| 07 ส.ค. 69 | 4.92 | 4.94 | +0.02 | +0.41% | 4.98 | 4.92 | 143,968,300 | 16.16 | 4.27 | — |
| 06 ส.ค. 69 | 4.84 | 4.92 | +0.10 | +2.07% | 4.94 | 4.80 | 181,104,900 | 16.10 | 4.28 | — |
| 05 ส.ค. 69 | 4.96 | 4.82 | -0.10 | -2.03% | 4.96 | 4.80 | 201,413,800 | 15.77 | 4.37 | — |
| 04 ส.ค. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.98 | 4.92 | 56,802,200 | 16.10 | 4.28 | — |
| 03 ส.ค. 69 | 4.86 | 4.96 | +0.10 | +2.06% | 4.96 | 4.84 | 164,844,500 | 16.23 | 4.25 | — |
| 31 ก.ค. 69 | 4.80 | 4.86 | +0.06 | +1.25% | 4.96 | 4.80 | 392,696,000 | 15.90 | 4.34 | — |
| 30 ก.ค. 69 | 4.86 | 4.80 | -0.10 | -2.04% | 4.90 | 4.74 | 254,882,300 | 15.71 | 4.39 | — |
| 27 ก.ค. 69 | 5.10 | 4.90 | -0.20 | -3.92% | 5.15 | 4.86 | 346,914,000 | 16.03 | 4.30 | — |
| 24 ก.ค. 69 | 5.25 | 5.10 | -0.30 | -5.56% | 5.30 | 5.05 | 213,003,600 | 16.69 | 4.13 | — |
| 23 ก.ค. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.60 | 5.35 | 109,919,800 | 17.67 | 3.90 | — |
| 22 ก.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.40 | 128,802,900 | 17.83 | 3.87 | — |
| 21 ก.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.40 | 84,728,100 | 17.83 | 3.87 | — |
| 20 ก.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.35 | 97,951,800 | 17.83 | 3.87 | — |
| 17 ก.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.35 | 71,867,600 | 17.83 | 3.87 | — |
| 16 ก.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.50 | 5.35 | 56,614,100 | 17.67 | 3.90 | — |
| 15 ก.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 76,345,400 | 17.83 | 3.87 | — |
| 14 ก.ค. 69 | 5.35 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 50,563,000 | 17.67 | 3.90 | — |
| 13 ก.ค. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.50 | 5.30 | 113,681,600 | 17.83 | 3.87 | — |
| 10 ก.ค. 69 | 5.10 | 5.45 | +0.35 | +6.86% | 5.50 | 5.05 | 288,043,500 | 17.83 | 3.87 | — |
| 09 ก.ค. 69 | 5.00 | 5.10 | +0.14 | +2.82% | 5.15 | 4.98 | 65,272,300 | 16.69 | 4.13 | — |
| 08 ก.ค. 69 | 5.05 | 4.96 | -0.09 | -1.78% | 5.15 | 4.96 | 114,537,400 | 16.23 | 4.25 | — |
| 07 ก.ค. 69 | 5.15 | 5.05 | -0.15 | -2.88% | 5.20 | 5.05 | 80,474,000 | 16.52 | 4.17 | — |
| 06 ก.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 39,367,600 | 17.02 | 4.05 | — |
| 03 ก.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 102,723,200 | 17.02 | 4.05 | — |
| 02 ก.ค. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.30 | 5.10 | 113,263,300 | 17.02 | 4.05 | — |
| 01 ก.ค. 69 | 5.15 | 5.25 | +0.10 | +1.94% | 5.25 | 5.10 | 127,889,500 | 17.18 | 4.01 | — |
| 30 มิ.ย. 69 | 5.05 | 5.15 | +0.05 | +0.98% | 5.25 | 5.05 | 76,702,300 | 16.85 | 4.09 | — |
| 29 มิ.ย. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 34,489,900 | 16.69 | 4.13 | — |
| 26 มิ.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 75,538,600 | 16.52 | 4.17 | — |
| 25 มิ.ย. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.25 | 5.10 | 117,860,600 | 16.69 | 4.13 | — |
| 24 มิ.ย. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.15 | 5.00 | 100,163,600 | 16.85 | 4.09 | — |
| 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 | — |