บริษัท ดับบลิวเอชเอ ยูทิลิตี้ส์ แอนด์ พาวเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
6.60
0.05 (0.75%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.54
/
สูงสุด
6.75
3.54
6.75
ราคาปัจจุบัน 6.60 ·
อยู่ที่ 95% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | — |
| 24 ธ.ค. 68 | 4.42 | 4.46 | +0.06 | +1.36% | 4.50 | 4.38 | 4,523,200 | 15.69 | 5.66 | — |
| 23 ธ.ค. 68 | 4.48 | 4.40 | -0.08 | -1.79% | 4.50 | 4.36 | 14,875,600 | 15.47 | 5.74 | — |
| 22 ธ.ค. 68 | 4.52 | 4.48 | -0.04 | -0.88% | 4.52 | 4.46 | 2,650,800 | 15.76 | 5.64 | — |
| 19 ธ.ค. 68 | 4.48 | 4.52 | +0.04 | +0.89% | 4.52 | 4.44 | 4,167,400 | 15.90 | 5.59 | — |
| 18 ธ.ค. 68 | 4.50 | 4.48 | -0.02 | -0.44% | 4.56 | 4.44 | 4,595,100 | 15.76 | 5.64 | — |
| 17 ธ.ค. 68 | 4.60 | 4.50 | -0.12 | -2.60% | 4.62 | 4.44 | 6,967,900 | 15.83 | 5.61 | — |
| 16 ธ.ค. 68 | 4.60 | 4.62 | -0.04 | -0.86% | 4.66 | 4.54 | 7,398,600 | 16.25 | 5.47 | — |
| 15 ธ.ค. 68 | 4.72 | 4.66 | -0.08 | -1.69% | 4.72 | 4.62 | 7,575,100 | 16.39 | 5.42 | — |
| 12 ธ.ค. 68 | 4.60 | 4.74 | +0.12 | +2.60% | 4.78 | 4.60 | 7,484,800 | 16.67 | 5.33 | — |
| 11 ธ.ค. 68 | 4.66 | 4.62 | -0.04 | -0.86% | 4.66 | 4.56 | 2,803,500 | 16.25 | 5.47 | — |
| 09 ธ.ค. 68 | 4.66 | 4.66 | 0.00 | 0.00% | 4.66 | 4.58 | 4,128,400 | 16.39 | 5.42 | — |
| 08 ธ.ค. 68 | 4.64 | 4.66 | -0.02 | -0.43% | 4.66 | 4.54 | 6,687,100 | 16.39 | 5.42 | — |
| 04 ธ.ค. 68 | 4.60 | 4.68 | +0.10 | +2.18% | 4.80 | 4.58 | 15,673,100 | 16.46 | 5.40 | — |
| 03 ธ.ค. 68 | 4.40 | 4.58 | +0.18 | +4.09% | 4.62 | 4.38 | 14,213,100 | 16.11 | 5.51 | — |
| 02 ธ.ค. 68 | 4.32 | 4.40 | +0.04 | +0.92% | 4.40 | 4.28 | 3,631,000 | 15.47 | 5.74 | — |
| 01 ธ.ค. 68 | 4.28 | 4.36 | +0.20 | +4.81% | 4.36 | 4.22 | 5,023,500 | 15.33 | 5.79 | — |
| 28 พ.ย. 68 | 4.20 | 4.16 | -0.02 | -0.48% | 4.22 | 4.16 | 1,621,600 | 14.63 | 6.07 | — |
| 27 พ.ย. 68 | 4.16 | 4.18 | -0.02 | -0.48% | 4.20 | 4.16 | 1,110,900 | 14.70 | 6.04 | — |
| 26 พ.ย. 68 | 4.30 | 4.20 | -0.08 | -1.87% | 4.30 | 4.20 | 2,616,700 | 14.77 | 6.01 | — |
| 25 พ.ย. 68 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.22 | 7,977,900 | 15.05 | 5.90 | — |
| 24 พ.ย. 68 | 4.40 | 4.28 | -0.06 | -1.38% | 4.40 | 4.24 | 10,051,300 | 15.05 | 5.90 | — |
| 21 พ.ย. 68 | 4.40 | 4.34 | -0.04 | -0.91% | 4.40 | 4.28 | 7,928,400 | 15.26 | 5.82 | — |
| 20 พ.ย. 68 | 4.28 | 4.38 | +0.14 | +3.30% | 4.42 | 4.24 | 13,902,500 | 15.40 | 5.76 | — |
| 19 พ.ย. 68 | 4.24 | 4.24 | +0.02 | +0.47% | 4.28 | 4.22 | 4,414,300 | 14.91 | 5.96 | — |
| 18 พ.ย. 68 | 4.20 | 4.22 | 0.00 | 0.00% | 4.24 | 4.14 | 11,554,400 | 14.84 | 5.98 | — |
| 17 พ.ย. 68 | 4.20 | 4.22 | +0.12 | +2.93% | 4.28 | 4.18 | 25,638,100 | 14.84 | 5.98 | — |
| 14 พ.ย. 68 | 4.14 | 4.10 | -0.06 | -1.44% | 4.14 | 4.02 | 6,630,300 | 23.00 | 6.16 | — |
| 13 พ.ย. 68 | 4.14 | 4.16 | -0.02 | -0.48% | 4.18 | 4.12 | 3,571,900 | 23.34 | 6.07 | — |
| 12 พ.ย. 68 | 4.18 | 4.18 | 0.00 | 0.00% | 4.20 | 4.14 | 4,907,100 | 23.45 | 6.04 | — |
| 11 พ.ย. 68 | 4.16 | 4.18 | +0.02 | +0.48% | 4.20 | 4.14 | 2,844,300 | 23.45 | 6.04 | — |
| 10 พ.ย. 68 | 4.14 | 4.16 | 0.00 | 0.00% | 4.22 | 4.06 | 4,521,800 | 23.34 | 6.07 | — |
| 07 พ.ย. 68 | 4.28 | 4.16 | -0.10 | -2.35% | 4.34 | 4.16 | 4,942,800 | 23.34 | 6.07 | — |
| 06 พ.ย. 68 | 4.18 | 4.26 | +0.12 | +2.90% | 4.28 | 4.12 | 12,229,200 | 23.90 | 5.93 | — |
| 05 พ.ย. 68 | 4.06 | 4.14 | +0.08 | +1.97% | 4.20 | 4.04 | 5,758,700 | 23.23 | 6.10 | — |
| 04 พ.ย. 68 | 4.02 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 1,724,700 | 22.78 | 6.22 | — |
| 03 พ.ย. 68 | 4.16 | 4.04 | -0.04 | -0.98% | 4.16 | 4.02 | 3,355,500 | 22.67 | 6.25 | — |
| 31 ต.ค. 68 | 4.06 | 4.08 | +0.08 | +2.00% | 4.12 | 4.04 | 3,510,500 | 22.89 | 6.19 | — |
| 30 ต.ค. 68 | 3.90 | 4.00 | +0.08 | +2.04% | 4.02 | 3.88 | 3,761,900 | 22.44 | 6.31 | — |
| 29 ต.ค. 68 | 3.94 | 3.92 | -0.04 | -1.01% | 3.98 | 3.86 | 6,506,700 | 21.99 | 6.44 | — |
| 28 ต.ค. 68 | 4.06 | 3.96 | -0.10 | -2.46% | 4.06 | 3.94 | 6,713,900 | 22.22 | 6.38 | — |
| 27 ต.ค. 68 | 4.10 | 4.06 | -0.02 | -0.49% | 4.16 | 4.06 | 2,362,000 | 22.78 | 6.22 | — |
| 24 ต.ค. 68 | 4.14 | 4.08 | -0.02 | -0.49% | 4.14 | 4.06 | 2,524,300 | 22.89 | 6.19 | — |
| 22 ต.ค. 68 | 4.16 | 4.10 | -0.06 | -1.44% | 4.18 | 4.08 | 2,120,700 | 23.00 | 6.16 | — |
| 21 ต.ค. 68 | 4.28 | 4.16 | -0.02 | -0.48% | 4.28 | 4.08 | 4,134,500 | 23.34 | 6.07 | — |
| 20 ต.ค. 68 | 4.08 | 4.18 | +0.10 | +2.45% | 4.18 | 4.08 | 4,713,000 | 23.45 | 6.04 | — |
| 17 ต.ค. 68 | 4.10 | 4.08 | -0.06 | -1.45% | 4.24 | 4.06 | 8,400,000 | 22.89 | 6.19 | — |
| 16 ต.ค. 68 | 4.10 | 4.14 | +0.14 | +3.50% | 4.22 | 4.10 | 4,782,200 | 23.23 | 6.10 | — |
| 15 ต.ค. 68 | 4.18 | 4.00 | -0.10 | -2.44% | 4.24 | 4.00 | 36,915,100 | 22.44 | 6.31 | — |
| 14 ต.ค. 68 | 4.22 | 4.10 | -0.12 | -2.84% | 4.22 | 4.10 | 2,893,900 | 23.00 | 6.16 | — |
| 10 ต.ค. 68 | 4.20 | 4.22 | -0.02 | -0.47% | 4.24 | 4.14 | 5,964,800 | 23.68 | 5.98 | — |
| 09 ต.ค. 68 | 4.06 | 4.24 | +0.20 | +4.95% | 4.28 | 4.02 | 8,600,300 | 23.79 | 5.96 | — |
| 08 ต.ค. 68 | 4.12 | 4.04 | -0.10 | -2.42% | 4.16 | 4.04 | 6,378,800 | 22.67 | 6.25 | — |
| 07 ต.ค. 68 | 4.16 | 4.14 | -0.02 | -0.48% | 4.18 | 4.08 | 9,555,100 | 23.23 | 6.10 | — |
| 06 ต.ค. 68 | 4.20 | 4.16 | -0.08 | -1.89% | 4.24 | 4.14 | 2,933,900 | 23.34 | 6.07 | — |
| 03 ต.ค. 68 | 4.30 | 4.24 | -0.06 | -1.40% | 4.30 | 4.22 | 1,695,200 | 23.79 | 5.96 | — |
| 02 ต.ค. 68 | 4.18 | 4.30 | +0.12 | +2.87% | 4.34 | 4.18 | 6,108,000 | 24.13 | 5.87 | — |
| 01 ต.ค. 68 | 4.20 | 4.18 | 0.00 | 0.00% | 4.24 | 4.16 | 2,613,500 | 23.45 | 6.04 | — |
| 30 ก.ย. 68 | 4.22 | 4.18 | -0.02 | -0.48% | 4.24 | 4.14 | 3,482,800 | 23.45 | 6.04 | — |
| 29 ก.ย. 68 | 4.22 | 4.20 | -0.06 | -1.41% | 4.24 | 4.18 | 2,904,900 | 23.57 | 6.01 | — |
| 26 ก.ย. 68 | 4.30 | 4.26 | -0.04 | -0.93% | 4.30 | 4.24 | 3,112,900 | 23.90 | 5.93 | — |
| 25 ก.ย. 68 | 4.32 | 4.30 | 0.00 | 0.00% | 4.32 | 4.24 | 4,736,000 | 24.13 | 5.87 | — |
| 24 ก.ย. 68 | 4.28 | 4.30 | 0.00 | 0.00% | 4.30 | 4.20 | 5,451,800 | 24.13 | 5.87 | — |
| 23 ก.ย. 68 | 4.18 | 4.30 | +0.14 | +3.37% | 4.32 | 4.18 | 14,951,100 | 24.13 | 5.87 | — |
| 22 ก.ย. 68 | 4.12 | 4.16 | +0.06 | +1.46% | 4.20 | 4.10 | 5,682,400 | 23.34 | 6.07 | — |
| 19 ก.ย. 68 | 4.08 | 4.10 | +0.04 | +0.99% | 4.12 | 4.06 | 1,653,700 | 23.00 | 6.16 | — |
| 18 ก.ย. 68 | 4.16 | 4.06 | -0.10 | -2.40% | 4.16 | 4.06 | 3,961,000 | 22.78 | 6.22 | — |
| 17 ก.ย. 68 | 4.20 | 4.16 | -0.04 | -0.95% | 4.20 | 4.12 | 2,932,100 | 23.34 | 6.07 | — |
| 16 ก.ย. 68 | 4.10 | 4.20 | +0.10 | +2.44% | 4.20 | 4.06 | 7,329,600 | 23.57 | 6.01 | — |
| 15 ก.ย. 68 | 4.18 | 4.10 | -0.08 | -1.91% | 4.18 | 4.04 | 10,089,200 | 23.00 | 6.16 | — |
| 12 ก.ย. 68 | 4.10 | 4.18 | +0.16 | +3.98% | 4.24 | 4.10 | 14,350,400 | 23.45 | 6.04 | — |
| 11 ก.ย. 68 | 3.92 | 4.02 | +0.08 | +2.03% | 4.06 | 3.92 | 6,336,300 | 22.56 | 6.28 | — |
| 10 ก.ย. 68 | 3.96 | 3.94 | 0.00 | 0.00% | 3.96 | 3.92 | 1,368,800 | 22.11 | 6.41 | — |
| 09 ก.ย. 68 | 3.88 | 3.94 | +0.08 | +2.07% | 3.96 | 3.86 | 4,169,100 | 22.11 | 6.41 | — |
| 08 ก.ย. 68 | 3.94 | 3.86 | -0.04 | -1.03% | 3.94 | 3.86 | 3,653,800 | 21.66 | 6.54 | — |
| 05 ก.ย. 68 | 3.90 | 3.90 | +0.04 | +1.04% | 3.98 | 3.88 | 3,646,000 | 21.88 | 6.47 | — |
| 04 ก.ย. 68 | 3.88 | 3.86 | 0.00 | 0.00% | 3.92 | 3.86 | 2,242,800 | 21.66 | 6.54 | — |
| 03 ก.ย. 68 | 3.92 | 3.86 | -0.08 | -2.03% | 3.94 | 3.84 | 4,165,500 | 21.66 | 6.54 | — |
| 02 ก.ย. 68 | 3.90 | 3.94 | +0.02 | +0.51% | 3.98 | 3.90 | 7,279,000 | 22.11 | 6.41 | — |
| 01 ก.ย. 68 | 3.92 | 3.92 | 0.00 | 0.00% | 3.92 | 3.84 | 5,169,400 | 21.99 | 6.44 | — |
| 29 ส.ค. 68 | 3.74 | 3.92 | +0.22 | +5.95% | 3.94 | 3.72 | 14,657,400 | 21.99 | 6.44 | — |
| 28 ส.ค. 68 | 3.70 | 3.70 | 0.00 | 0.00% | 3.74 | 3.64 | 3,621,900 | 20.76 | 6.82 | — |
| 27 ส.ค. 68 | 3.64 | 3.70 | +0.06 | +1.65% | 3.74 | 3.64 | 2,551,900 | 20.76 | 6.82 | — |
| 26 ส.ค. 68 | 3.66 | 3.64 | -0.04 | -1.09% | 3.70 | 3.62 | 4,070,400 | 20.42 | 6.94 | — |
| 22 ส.ค. 68 | 3.56 | 3.60 | +0.06 | +1.69% | 3.62 | 3.54 | 5,976,800 | 20.20 | 7.01 | — |