บริษัท ดับบลิวเอชเอ ยูทิลิตี้ส์ แอนด์ พาวเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
6.60
0.10 (1.49%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.08
/
สูงสุด
8.50
4.08
8.50
ราคาปัจจุบัน 6.60 ·
อยู่ที่ 57% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WHAUP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 20 ต.ค. 69 | 6.70 | 6.60 | -0.10 | -1.49% | 6.75 | 6.55 | 11,886,700 | 16.99 | 3.83 | — |
| 19 ต.ค. 69 | 6.85 | 6.70 | -0.20 | -2.90% | 6.90 | 6.70 | 3,772,600 | 17.25 | 3.77 | — |
| 15 ต.ค. 69 | 6.85 | 6.90 | 0.00 | 0.00% | 6.95 | 6.80 | 2,446,700 | 17.76 | 3.66 | — |
| 14 ต.ค. 69 | 7.05 | 6.90 | -0.10 | -1.43% | 7.05 | 6.80 | 7,553,800 | 17.76 | 3.66 | — |
| 12 ต.ค. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.05 | 6.90 | 4,099,000 | 18.02 | 3.61 | — |
| 09 ต.ค. 69 | 6.85 | 6.90 | +0.10 | +1.47% | 6.95 | 6.80 | 5,191,900 | 17.76 | 3.66 | — |
| 08 ต.ค. 69 | 6.85 | 6.80 | -0.10 | -1.45% | 6.95 | 6.80 | 3,923,100 | 17.50 | 3.71 | — |
| 07 ต.ค. 69 | 6.65 | 6.90 | +0.25 | +3.76% | 6.95 | 6.65 | 14,893,900 | 17.76 | 3.66 | — |
| 06 ต.ค. 69 | 6.55 | 6.65 | +0.10 | +1.53% | 6.75 | 6.55 | 18,373,100 | 17.12 | 3.80 | — |
| 05 ต.ค. 69 | 6.95 | 6.55 | -0.40 | -5.76% | 7.00 | 6.50 | 20,968,000 | 16.86 | 3.85 | — |
| 02 ต.ค. 69 | 6.85 | 6.95 | +0.05 | +0.72% | 7.00 | 6.85 | 5,713,100 | 17.89 | 3.63 | — |
| 01 ต.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 7.00 | 6.80 | 10,576,000 | 17.76 | 3.66 | — |
| 30 ก.ย. 69 | 7.05 | 6.95 | -0.10 | -1.42% | 7.05 | 6.90 | 10,515,100 | 17.89 | 3.63 | — |
| 29 ก.ย. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.00 | 8,784,700 | 18.15 | 3.58 | — |
| 28 ก.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.20 | 7.05 | 5,737,200 | 18.28 | 3.56 | — |
| 25 ก.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.30 | 7.15 | 4,743,600 | 18.41 | 3.53 | — |
| 24 ก.ย. 69 | 7.25 | 7.15 | -0.15 | -2.05% | 7.30 | 7.15 | 3,174,400 | 18.41 | 3.53 | — |
| 23 ก.ย. 69 | 7.20 | 7.30 | +0.10 | +1.39% | 7.30 | 7.15 | 5,161,800 | 18.79 | 3.46 | — |
| 22 ก.ย. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.25 | 7.05 | 9,208,100 | 18.53 | 3.51 | — |
| 21 ก.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.20 | 7.00 | 8,752,500 | 18.28 | 3.56 | — |
| 18 ก.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.00 | 6,294,900 | 18.28 | 3.56 | — |
| 17 ก.ย. 69 | 7.00 | 7.15 | +0.10 | +1.42% | 7.15 | 7.00 | 9,129,700 | 18.41 | 3.53 | — |
| 16 ก.ย. 69 | 7.15 | 7.05 | -0.10 | -1.40% | 7.20 | 7.00 | 6,562,700 | 18.15 | 3.58 | — |
| 15 ก.ย. 69 | 7.10 | 7.15 | +0.10 | +1.42% | 7.25 | 7.10 | 7,732,900 | 18.41 | 3.53 | — |
| 14 ก.ย. 69 | 7.30 | 7.05 | -0.25 | -3.42% | 7.35 | 7.00 | 11,855,700 | 18.15 | 3.58 | — |
| 11 ก.ย. 69 | 7.30 | 7.30 | -0.05 | -0.68% | 7.40 | 7.30 | 3,696,900 | 18.79 | 3.46 | — |
| 10 ก.ย. 69 | 7.40 | 7.35 | -0.15 | -2.00% | 7.50 | 7.30 | 7,455,300 | 18.92 | 3.44 | — |
| 09 ก.ย. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.60 | 7.40 | 7,107,900 | 19.31 | 3.37 | — |
| 08 ก.ย. 69 | 7.50 | 7.40 | -0.05 | -0.67% | 7.50 | 7.35 | 8,314,100 | 19.05 | 3.41 | — |
| 07 ก.ย. 69 | 7.45 | 7.45 | +0.05 | +0.68% | 7.45 | 7.35 | 5,339,200 | 19.18 | 3.39 | — |
| 04 ก.ย. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.50 | 7.30 | 6,379,700 | 19.05 | 3.41 | — |
| 03 ก.ย. 69 | 7.40 | 7.30 | -0.05 | -0.68% | 7.45 | 7.25 | 16,226,900 | 18.79 | 3.46 | — |
| 02 ก.ย. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.50 | 7.30 | 13,155,500 | 18.92 | 3.44 | — |
| 01 ก.ย. 69 | 7.65 | 7.40 | -0.20 | -2.63% | 7.70 | 7.40 | 7,000,400 | 19.05 | 3.41 | — |
| 31 ส.ค. 69 | 7.55 | 7.60 | 0.00 | 0.00% | 7.70 | 7.50 | 7,596,400 | 19.56 | 3.32 | — |
| 28 ส.ค. 69 | 7.70 | 7.60 | -0.15 | -1.94% | 7.75 | 7.50 | 7,022,100 | 19.56 | 3.32 | — |
| 27 ส.ค. 69 | 7.65 | 7.75 | +0.15 | +1.97% | 7.85 | 7.60 | 19,364,100 | 19.95 | 3.26 | — |
| 26 ส.ค. 69 | 7.35 | 7.60 | +0.30 | +4.11% | 7.60 | 7.35 | 18,692,700 | 19.56 | 3.32 | — |
| 25 ส.ค. 69 | 7.55 | 7.30 | -0.25 | -3.31% | 7.65 | 7.15 | 28,794,400 | 18.79 | 3.46 | — |
| 24 ส.ค. 69 | 7.75 | 7.55 | -0.25 | -3.21% | 7.80 | 7.55 | 8,465,600 | 19.43 | 3.34 | — |
| 21 ส.ค. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.80 | 7.70 | 5,060,300 | 20.08 | 3.24 | — |
| 20 ส.ค. 69 | 7.95 | 7.75 | -0.20 | -2.52% | 8.00 | 7.75 | 8,196,600 | 19.95 | 3.26 | — |
| 19 ส.ค. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.00 | 7.80 | 7,247,400 | 20.46 | 3.18 | — |
| 18 ส.ค. 69 | 8.15 | 7.90 | -0.30 | -3.66% | 8.15 | 7.85 | 25,305,800 | 20.34 | 3.20 | — |
| 17 ส.ค. 69 | 7.80 | 8.20 | +0.45 | +5.81% | 8.20 | 7.80 | 26,236,300 | 21.11 | 3.08 | — |
| 14 ส.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.95 | 7.75 | 8,441,000 | 19.95 | 3.26 | — |
| 13 ส.ค. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 7.90 | 7.60 | 10,241,200 | 20.21 | 3.22 | — |
| 11 ส.ค. 69 | 7.85 | 7.75 | +0.05 | +0.65% | 7.90 | 7.75 | 10,842,100 | 19.95 | 3.26 | — |
| 10 ส.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.75 | 7.60 | 6,082,600 | 26.88 | 3.28 | — |
| 07 ส.ค. 69 | 7.85 | 7.75 | -0.05 | -0.64% | 7.90 | 7.70 | 13,691,700 | 27.06 | 3.26 | — |
| 06 ส.ค. 69 | 7.50 | 7.80 | +0.25 | +3.31% | 7.90 | 7.50 | 30,017,900 | 27.23 | 3.24 | — |
| 05 ส.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.65 | 7.45 | 11,006,900 | 26.36 | 3.34 | — |
| 04 ส.ค. 69 | 7.75 | 7.55 | -0.10 | -1.31% | 7.75 | 7.50 | 11,265,400 | 26.36 | 3.34 | — |
| 03 ส.ค. 69 | 7.70 | 7.65 | -0.15 | -1.92% | 7.85 | 7.60 | 11,188,500 | 26.71 | 3.30 | — |
| 31 ก.ค. 69 | 7.85 | 7.80 | +0.20 | +2.63% | 7.85 | 7.55 | 25,614,600 | 27.23 | 3.24 | — |
| 30 ก.ค. 69 | 7.75 | 7.60 | -0.15 | -1.94% | 7.75 | 7.45 | 23,345,400 | 26.53 | 3.32 | — |
| 27 ก.ค. 69 | 8.05 | 7.75 | -0.30 | -3.73% | 8.20 | 7.55 | 30,703,500 | 27.06 | 3.26 | — |
| 24 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.20 | 7.85 | 28,161,200 | 28.10 | 3.14 | — |
| 23 ก.ค. 69 | 7.85 | 7.95 | +0.05 | +0.63% | 8.05 | 7.75 | 24,880,800 | 27.75 | 3.18 | — |
| 22 ก.ค. 69 | 7.80 | 7.90 | +0.10 | +1.28% | 7.90 | 7.55 | 30,837,400 | 27.58 | 3.20 | — |
| 21 ก.ค. 69 | 7.95 | 7.80 | -0.15 | -1.89% | 8.00 | 7.75 | 19,199,600 | 27.23 | 3.24 | — |
| 20 ก.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.80 | 11,863,000 | 27.75 | 3.18 | — |
| 17 ก.ค. 69 | 7.75 | 7.95 | +0.15 | +1.92% | 8.00 | 7.75 | 25,204,400 | 27.75 | 3.18 | — |
| 16 ก.ค. 69 | 7.85 | 7.80 | -0.10 | -1.27% | 8.05 | 7.60 | 62,607,900 | 27.23 | 3.24 | — |
| 15 ก.ค. 69 | 8.25 | 7.90 | -0.35 | -4.24% | 8.50 | 7.70 | 54,986,300 | 27.58 | 3.20 | — |
| 14 ก.ค. 69 | 7.95 | 8.25 | +0.10 | +1.23% | 8.40 | 7.95 | 19,579,800 | 28.80 | 3.06 | — |
| 13 ก.ค. 69 | 7.95 | 8.15 | +0.10 | +1.24% | 8.30 | 7.95 | 19,988,200 | 28.45 | 3.10 | — |
| 10 ก.ค. 69 | 7.55 | 8.05 | +0.55 | +7.33% | 8.05 | 7.50 | 35,166,700 | 28.10 | 3.14 | — |
| 09 ก.ค. 69 | 6.85 | 7.50 | +0.80 | +11.94% | 7.55 | 6.80 | 57,188,600 | 26.18 | 3.37 | — |
| 08 ก.ค. 69 | 7.00 | 6.70 | -0.25 | -3.60% | 7.00 | 6.65 | 23,691,200 | 23.39 | 3.77 | — |
| 07 ก.ค. 69 | 7.10 | 6.95 | -0.15 | -2.11% | 7.10 | 6.95 | 10,010,700 | 24.26 | 3.63 | — |
| 06 ก.ค. 69 | 7.05 | 7.10 | +0.10 | +1.43% | 7.15 | 7.00 | 10,907,900 | 24.79 | 3.56 | — |
| 03 ก.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 6,223,900 | 24.44 | 3.61 | — |
| 02 ก.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 6.95 | 9,423,000 | 24.61 | 3.58 | — |
| 01 ก.ค. 69 | 7.20 | 7.05 | -0.15 | -2.08% | 7.20 | 7.00 | 13,214,800 | 24.61 | 3.58 | — |
| 30 มิ.ย. 69 | 7.05 | 7.20 | +0.20 | +2.86% | 7.20 | 6.95 | 18,483,800 | 25.14 | 3.51 | — |
| 29 มิ.ย. 69 | 7.10 | 7.00 | -0.05 | -0.71% | 7.10 | 6.90 | 9,558,200 | 24.44 | 3.61 | — |
| 26 มิ.ย. 69 | 7.15 | 7.05 | -0.10 | -1.40% | 7.15 | 6.95 | 14,921,000 | 24.61 | 3.58 | — |
| 25 มิ.ย. 69 | 6.85 | 7.15 | +0.35 | +5.15% | 7.15 | 6.85 | 23,055,000 | 24.96 | 3.53 | — |
| 24 มิ.ย. 69 | 6.70 | 6.80 | +0.20 | +3.03% | 6.85 | 6.60 | 10,294,200 | 23.74 | 3.71 | — |
| 23 มิ.ย. 69 | 6.75 | 6.60 | -0.20 | -2.94% | 6.80 | 6.45 | 25,128,400 | 23.04 | 3.83 | — |
| 22 มิ.ย. 69 | 6.75 | 6.80 | +0.20 | +3.03% | 6.95 | 6.70 | 18,402,300 | 23.74 | 3.71 | — |
| 19 มิ.ย. 69 | 6.50 | 6.60 | +0.05 | +0.76% | 6.75 | 6.50 | 14,580,500 | 23.04 | 3.83 | — |
| 18 มิ.ย. 69 | 6.60 | 6.55 | -0.05 | -0.76% | 6.70 | 6.40 | 11,801,600 | 22.87 | 3.85 | — |
| 17 มิ.ย. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.75 | 6.55 | 22,943,600 | 23.04 | 3.83 | — |
| 16 มิ.ย. 69 | 6.15 | 6.65 | +0.50 | +8.13% | 6.65 | 6.15 | 24,570,000 | 23.22 | 3.80 | — |
| 15 มิ.ย. 69 | 6.10 | 6.15 | +0.20 | +3.36% | 6.20 | 6.05 | 10,310,000 | 21.47 | 4.11 | — |
| 12 มิ.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 2,990,000 | 20.77 | 4.24 | — |
| 11 มิ.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.10 | 5.90 | 17,960,000 | 20.77 | 4.24 | — |
| 10 มิ.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.10 | 5.95 | 10,560,000 | 20.77 | 4.24 | — |
| 09 มิ.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 5.90 | 12,690,000 | 20.95 | 4.21 | — |
| 08 มิ.ย. 69 | 5.70 | 5.95 | +0.05 | +0.85% | 6.05 | 5.70 | 8,430,000 | 20.77 | 4.24 | — |
| 05 มิ.ย. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 9,060,000 | 20.60 | 4.28 | — |
| 04 มิ.ย. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.15 | 5.90 | 25,590,000 | 20.77 | 4.24 | — |
| 02 มิ.ย. 69 | 5.65 | 5.90 | +0.20 | +3.51% | 5.95 | 5.65 | 18,570,000 | 20.60 | 4.28 | — |
| 29 พ.ค. 69 | 5.65 | 5.70 | +0.10 | +1.79% | 5.80 | 5.60 | 10,850,000 | 19.90 | 4.43 | — |
| 28 พ.ค. 69 | 5.75 | 5.60 | -0.20 | -3.45% | 5.80 | 5.60 | 8,910,000 | 19.55 | 4.51 | — |
| 27 พ.ค. 69 | 5.55 | 5.80 | +0.30 | +5.45% | 5.80 | 5.45 | 17,690,000 | 20.25 | 4.35 | — |
| 26 พ.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.65 | 5.45 | 8,160,000 | 19.20 | 4.59 | — |
| 25 พ.ค. 69 | 5.65 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 7,100,000 | 19.55 | 4.51 | — |
| 22 พ.ค. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.65 | 5.40 | 11,940,000 | 19.38 | 4.55 | — |
| 21 พ.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.50 | 5.20 | 14,000,000 | 19.03 | 4.63 | — |
| 20 พ.ค. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.40 | 5.20 | 15,260,000 | 18.85 | 4.68 | — |
| 19 พ.ค. 69 | 5.05 | 5.30 | +0.25 | +4.95% | 5.40 | 5.00 | 24,700,000 | 18.50 | 4.76 | — |
| 18 พ.ค. 69 | 4.96 | 5.05 | +0.09 | +1.81% | 5.05 | 4.92 | 3,520,000 | 17.63 | 5.00 | — |
| 15 พ.ค. 69 | 5.05 | 4.96 | -0.09 | -1.78% | 5.05 | 4.92 | 6,110,000 | 17.32 | 5.09 | — |
| 14 พ.ค. 69 | 4.92 | 5.05 | +0.23 | +4.77% | 5.05 | 4.90 | 7,877,000 | 17.63 | 5.00 | — |
| 13 พ.ค. 69 | 4.86 | 4.82 | -0.04 | -0.82% | 4.86 | 4.76 | 7,886,600 | 18.14 | 5.24 | — |
| 12 พ.ค. 69 | 4.90 | 4.86 | -0.08 | -1.62% | 4.94 | 4.82 | 4,244,800 | 18.29 | 5.20 | — |
| 11 พ.ค. 69 | 5.00 | 4.94 | -0.06 | -1.20% | 5.05 | 4.86 | 7,504,400 | 18.59 | 5.11 | — |
| 08 พ.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.10 | 5.00 | 2,563,100 | 18.82 | 5.05 | — |
| 07 พ.ค. 69 | 5.00 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 10,178,300 | 19.19 | 4.95 | — |
| 06 พ.ค. 69 | 5.00 | 4.98 | +0.04 | +0.81% | 5.15 | 4.98 | 16,246,200 | 18.74 | 5.07 | — |
| 05 พ.ค. 69 | 4.78 | 4.94 | +0.12 | +2.49% | 4.94 | 4.74 | 12,649,800 | 18.59 | 5.11 | — |
| 30 เม.ย. 69 | 4.68 | 4.82 | +0.12 | +2.55% | 4.82 | 4.64 | 6,860,900 | 18.14 | 5.24 | — |
| 29 เม.ย. 69 | 4.50 | 4.70 | +0.20 | +4.44% | 4.70 | 4.46 | 9,093,400 | 17.69 | 5.37 | — |
| 28 เม.ย. 69 | 4.54 | 4.50 | -0.22 | -4.66% | 4.58 | 4.50 | 8,773,800 | 16.94 | 5.61 | — |
| 27 เม.ย. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.72 | 4.66 | 4,067,600 | 17.76 | 5.35 | — |
| 24 เม.ย. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.74 | 4.70 | 2,802,000 | 17.69 | 5.37 | — |
| 23 เม.ย. 69 | 4.72 | 4.74 | 0.00 | 0.00% | 4.74 | 4.64 | 5,649,800 | 17.84 | 5.33 | — |
| 22 เม.ย. 69 | 4.68 | 4.74 | +0.10 | +2.16% | 4.76 | 4.66 | 5,121,000 | 17.84 | 5.33 | — |
| 21 เม.ย. 69 | 4.56 | 4.64 | +0.10 | +2.20% | 4.68 | 4.54 | 6,459,600 | 17.46 | 5.44 | — |
| 20 เม.ย. 69 | 4.54 | 4.54 | +0.02 | +0.44% | 4.56 | 4.48 | 1,802,100 | 17.09 | 5.56 | — |
| 17 เม.ย. 69 | 4.58 | 4.52 | -0.06 | -1.31% | 4.58 | 4.48 | 5,164,200 | 17.01 | 5.59 | — |
| 10 เม.ย. 69 | 4.56 | 4.50 | 0.00 | 0.00% | 4.56 | 4.50 | 1,566,100 | 16.94 | 5.61 | — |
| 09 เม.ย. 69 | 4.58 | 4.50 | -0.10 | -2.17% | 4.58 | 4.50 | 3,568,800 | 16.94 | 5.61 | — |
| 08 เม.ย. 69 | 4.54 | 4.60 | +0.14 | +3.14% | 4.64 | 4.54 | 7,135,200 | 17.31 | 5.49 | — |
| 07 เม.ย. 69 | 4.48 | 4.46 | -0.04 | -0.89% | 4.52 | 4.46 | 2,615,900 | 16.79 | 5.66 | — |
| 03 เม.ย. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.54 | 4.42 | 5,416,500 | 16.94 | 5.61 | — |
| 02 เม.ย. 69 | 4.48 | 4.48 | -0.04 | -0.88% | 4.56 | 4.44 | 5,657,900 | 16.86 | 5.64 | — |
| 01 เม.ย. 69 | 4.50 | 4.52 | +0.06 | +1.35% | 4.58 | 4.50 | 10,811,700 | 17.01 | 5.59 | — |
| 31 มี.ค. 69 | 4.34 | 4.46 | +0.16 | +3.72% | 4.48 | 4.34 | 9,538,600 | 16.79 | 5.66 | — |
| 30 มี.ค. 69 | 4.34 | 4.30 | -0.06 | -1.38% | 4.40 | 4.30 | 4,635,100 | 16.18 | 5.87 | — |
| 27 มี.ค. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.42 | 4.32 | 3,364,300 | 16.41 | 5.79 | — |
| 26 มี.ค. 69 | 4.32 | 4.36 | -0.06 | -1.36% | 4.40 | 4.30 | 3,495,700 | 16.41 | 5.79 | — |
| 25 มี.ค. 69 | 4.26 | 4.42 | +0.22 | +5.24% | 4.42 | 4.24 | 8,604,300 | 16.63 | 5.71 | — |
| 24 มี.ค. 69 | 4.22 | 4.20 | +0.04 | +0.96% | 4.26 | 4.18 | 3,453,700 | 15.81 | 6.01 | — |
| 23 มี.ค. 69 | 4.30 | 4.16 | -0.18 | -4.15% | 4.30 | 4.16 | 5,366,000 | 15.66 | 6.07 | — |
| 20 มี.ค. 69 | 4.28 | 4.34 | +0.10 | +2.36% | 4.34 | 4.28 | 2,214,500 | 16.33 | 5.82 | — |
| 19 มี.ค. 69 | 4.38 | 4.24 | -0.16 | -3.64% | 4.40 | 4.24 | 8,793,300 | 15.96 | 5.96 | — |
| 18 มี.ค. 69 | 4.44 | 4.40 | -0.02 | -0.45% | 4.46 | 4.36 | 6,773,800 | 16.56 | 5.74 | — |
| 17 มี.ค. 69 | 4.34 | 4.42 | +0.10 | +2.31% | 4.44 | 4.34 | 4,379,400 | 16.63 | 5.71 | — |
| 16 มี.ค. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.36 | 4.30 | 1,591,400 | 16.33 | 5.82 | — |
| 13 มี.ค. 69 | 4.36 | 4.34 | -0.06 | -1.36% | 4.40 | 4.32 | 8,849,500 | 16.33 | 5.82 | — |
| 12 มี.ค. 69 | 4.32 | 4.40 | +0.04 | +0.92% | 4.48 | 4.30 | 11,612,700 | 16.56 | 5.74 | — |
| 11 มี.ค. 69 | 4.36 | 4.36 | -0.04 | -0.91% | 4.48 | 4.36 | 6,178,800 | 16.41 | 5.79 | — |
| 10 มี.ค. 69 | 4.28 | 4.40 | +0.22 | +5.26% | 4.44 | 4.24 | 10,895,500 | 16.56 | 5.74 | — |
| 09 มี.ค. 69 | 4.16 | 4.18 | -0.22 | -5.00% | 4.22 | 4.08 | 25,776,400 | 15.73 | 6.04 | — |
| 06 มี.ค. 69 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.32 | 4,475,100 | 16.56 | 5.74 | — |
| 05 มี.ค. 69 | 4.58 | 4.42 | +0.12 | +2.79% | 4.58 | 4.26 | 14,126,500 | 16.63 | 5.71 | — |
| 04 มี.ค. 69 | 4.42 | 4.30 | -0.34 | -7.33% | 4.42 | 4.16 | 21,214,700 | 16.18 | 5.87 | — |
| 02 มี.ค. 69 | 4.94 | 4.64 | -0.41 | -8.12% | 4.94 | 4.64 | 15,121,900 | 17.46 | 5.44 | — |
| 27 ก.พ. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 4.96 | 6,241,400 | 19.01 | 5.00 | — |
| 26 ก.พ. 69 | 5.00 | 5.10 | -0.05 | -0.97% | 5.15 | 5.00 | 10,216,700 | 19.19 | 4.95 | — |
| 25 ก.พ. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 7,038,300 | 18.11 | 4.90 | — |
| 24 ก.พ. 69 | 4.98 | 5.20 | +0.20 | +4.00% | 5.20 | 4.94 | 6,417,700 | 18.29 | 4.86 | — |
| 23 ก.พ. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.10 | 4.92 | 4,273,400 | 17.58 | 5.05 | — |
| 20 ก.พ. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.05 | 4.94 | 4,961,400 | 17.51 | 5.07 | — |
| 19 ก.พ. 69 | 5.10 | 5.05 | 0.00 | 0.00% | 5.15 | 5.00 | 7,940,000 | 17.76 | 5.00 | — |
| 18 ก.พ. 69 | 4.98 | 5.05 | +0.09 | +1.81% | 5.10 | 4.96 | 7,986,700 | 17.76 | 5.00 | — |
| 17 ก.พ. 69 | 4.92 | 4.96 | +0.06 | +1.22% | 4.96 | 4.82 | 4,900,000 | 17.44 | 5.09 | — |
| 16 ก.พ. 69 | 4.92 | 4.90 | 0.00 | 0.00% | 4.96 | 4.86 | 4,092,700 | 17.23 | 5.15 | — |
| 13 ก.พ. 69 | 4.98 | 4.90 | -0.06 | -1.21% | 5.05 | 4.86 | 8,766,800 | 17.23 | 5.15 | — |
| 12 ก.พ. 69 | 4.78 | 4.96 | +0.16 | +3.33% | 4.96 | 4.78 | 7,414,300 | 17.44 | 5.09 | — |
| 11 ก.พ. 69 | 4.68 | 4.80 | +0.12 | +2.56% | 4.84 | 4.60 | 13,860,700 | 16.88 | 5.26 | — |
| 10 ก.พ. 69 | 4.66 | 4.68 | +0.04 | +0.86% | 4.70 | 4.60 | 5,756,700 | 16.46 | 5.40 | — |
| 09 ก.พ. 69 | 4.54 | 4.64 | +0.18 | +4.04% | 4.70 | 4.52 | 11,946,200 | 16.32 | 5.44 | — |
| 06 ก.พ. 69 | 4.50 | 4.46 | -0.02 | -0.45% | 4.52 | 4.44 | 2,231,500 | 15.69 | 5.66 | — |
| 05 ก.พ. 69 | 4.52 | 4.48 | -0.02 | -0.44% | 4.52 | 4.48 | 1,366,900 | 15.76 | 5.64 | — |
| 04 ก.พ. 69 | 4.54 | 4.50 | -0.02 | -0.44% | 4.54 | 4.44 | 7,677,500 | 15.83 | 5.61 | — |
| 03 ก.พ. 69 | 4.54 | 4.52 | -0.02 | -0.44% | 4.62 | 4.52 | 8,197,000 | 15.90 | 5.59 | — |
| 02 ก.พ. 69 | 4.54 | 4.54 | -0.02 | -0.44% | 4.56 | 4.48 | 4,655,900 | 15.97 | 5.56 | — |
| 30 ม.ค. 69 | 4.38 | 4.56 | +0.18 | +4.11% | 4.56 | 4.38 | 8,087,300 | 16.04 | 5.54 | — |
| 29 ม.ค. 69 | 4.40 | 4.38 | -0.02 | -0.45% | 4.42 | 4.38 | 1,571,300 | 15.40 | 5.76 | — |
| 28 ม.ค. 69 | 4.36 | 4.40 | +0.02 | +0.46% | 4.40 | 4.32 | 4,081,900 | 15.47 | 5.74 | — |
| 27 ม.ค. 69 | 4.32 | 4.38 | +0.06 | +1.39% | 4.42 | 4.32 | 2,733,600 | 15.40 | 5.76 | — |
| 26 ม.ค. 69 | 4.46 | 4.32 | -0.14 | -3.14% | 4.48 | 4.32 | 5,196,900 | 15.19 | 5.84 | — |
| 23 ม.ค. 69 | 4.44 | 4.46 | +0.06 | +1.36% | 4.48 | 4.40 | 3,800,500 | 15.69 | 5.66 | — |
| 22 ม.ค. 69 | 4.50 | 4.40 | -0.10 | -2.22% | 4.50 | 4.40 | 5,053,800 | 15.47 | 5.74 | — |
| 21 ม.ค. 69 | 4.38 | 4.50 | +0.12 | +2.74% | 4.50 | 4.36 | 5,742,900 | 15.83 | 5.61 | — |
| 20 ม.ค. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.46 | 4.38 | 5,110,900 | 15.40 | 5.76 | — |
| 19 ม.ค. 69 | 4.36 | 4.38 | +0.04 | +0.92% | 4.40 | 4.28 | 4,310,800 | 15.40 | 5.76 | — |
| 16 ม.ค. 69 | 4.30 | 4.34 | +0.06 | +1.40% | 4.36 | 4.28 | 2,982,500 | 15.26 | 5.82 | — |
| 15 ม.ค. 69 | 4.20 | 4.28 | +0.08 | +1.90% | 4.30 | 4.20 | 2,821,700 | 15.05 | 5.90 | — |
| 14 ม.ค. 69 | 4.22 | 4.20 | -0.02 | -0.47% | 4.26 | 4.18 | 3,551,000 | 14.77 | 6.01 | — |
| 13 ม.ค. 69 | 4.26 | 4.22 | -0.02 | -0.47% | 4.28 | 4.22 | 2,838,300 | 14.84 | 5.98 | — |
| 12 ม.ค. 69 | 4.34 | 4.24 | -0.06 | -1.40% | 4.34 | 4.20 | 4,545,000 | 14.91 | 5.96 | — |
| 09 ม.ค. 69 | 4.38 | 4.30 | -0.06 | -1.38% | 4.40 | 4.30 | 4,133,300 | 15.12 | 5.87 | — |
| 08 ม.ค. 69 | 4.30 | 4.36 | +0.06 | +1.40% | 4.38 | 4.28 | 6,928,700 | 15.33 | 5.79 | — |
| 07 ม.ค. 69 | 4.20 | 4.30 | +0.08 | +1.90% | 4.36 | 4.20 | 12,995,900 | 15.12 | 5.87 | — |
| 06 ม.ค. 69 | 4.18 | 4.22 | +0.04 | +0.96% | 4.26 | 4.18 | 9,048,700 | 14.84 | 5.98 | — |
| 05 ม.ค. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.24 | 4.16 | 7,155,000 | 14.70 | 6.04 | — |
| 30 ธ.ค. 68 | 4.22 | 4.20 | -0.04 | -0.94% | 4.26 | 4.14 | 14,709,800 | 14.77 | 6.01 | — |
| 29 ธ.ค. 68 | 4.44 | 4.24 | -0.20 | -4.50% | 4.44 | 4.20 | 10,762,400 | 14.91 | 5.96 | — |
| 26 ธ.ค. 68 | 4.44 | 4.44 | 0.00 | 0.00% | 4.48 | 4.42 | 1,788,000 | 15.62 | 5.69 | — |
| 25 ธ.ค. 68 | 4.46 | 4.44 | -0.02 | -0.45% | 4.56 | 4.42 | 7,810,200 | 15.62 | 5.69 | — |