บริษัท เซ็น คอร์ปอเรชั่น กรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
5.15
0.05 (0.96%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.05
/
สูงสุด
8.20
5.05
8.20
ราคาปัจจุบัน 5.15 ·
อยู่ที่ 3% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ZEN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.05 | 310,000 | 31.51 | 1.94 | — |
| 16 มิ.ย. 69 | 5.45 | 5.20 | -0.20 | -3.70% | 5.65 | 5.20 | 500,000 | 31.81 | 1.92 | — |
| 15 มิ.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.30 | 10,000 | 33.04 | 1.85 | — |
| 12 มิ.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 0 | 32.73 | 1.87 | — |
| 11 มิ.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 30,000 | 32.73 | 1.87 | — |
| 10 มิ.ย. 69 | 5.40 | 5.35 | -0.10 | -1.83% | 5.40 | 5.35 | 20,000 | 32.73 | 1.87 | — |
| 09 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 33.34 | 1.83 | — |
| 08 มิ.ย. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.45 | 0 | 33.34 | 1.83 | — |
| 05 มิ.ย. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 10,000 | 33.04 | 1.85 | — |
| 04 มิ.ย. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.50 | 5.35 | 0 | 33.04 | 1.85 | — |
| 02 มิ.ย. 69 | 5.70 | 5.40 | -0.20 | -3.57% | 5.70 | 5.40 | 0 | 33.04 | 1.85 | — |
| 29 พ.ค. 69 | 5.35 | 5.60 | +0.25 | +4.67% | 5.60 | 5.35 | 0 | 34.26 | 1.79 | — |
| 28 พ.ค. 69 | 5.35 | 5.35 | -0.10 | -1.83% | 5.35 | 5.35 | 0 | 32.73 | 1.87 | — |
| 27 พ.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 10,000 | 33.34 | 1.83 | — |
| 26 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.45 | 0 | 33.34 | 1.83 | — |
| 25 พ.ค. 69 | 5.25 | 5.40 | +0.05 | +0.93% | 5.45 | 5.25 | 0 | 33.04 | 1.85 | — |
| 22 พ.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 0 | 32.73 | 1.87 | — |
| 21 พ.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.45 | 5.30 | 30,000 | 32.43 | 1.89 | — |
| 20 พ.ค. 69 | 5.40 | 5.35 | -0.10 | -1.83% | 5.40 | 5.35 | 0 | 32.73 | 1.87 | — |
| 19 พ.ค. 69 | 5.45 | 5.45 | +0.10 | +1.87% | 5.45 | 5.45 | 0 | 33.34 | 1.83 | — |
| 18 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.73 | 1.87 | — |
| 15 พ.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 0 | 34.80 | 1.87 | — |
| 14 พ.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.40 | 300 | 35.13 | 1.85 | — |
| 13 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.45 | 900 | 35.46 | 1.83 | — |
| 12 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.13 | 1.85 | — |
| 11 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.13 | 1.85 | — |
| 08 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.13 | 1.85 | — |
| 07 พ.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.40 | 200 | 35.13 | 1.85 | — |
| 06 พ.ค. 69 | 5.40 | 5.45 | +0.10 | +1.87% | 5.45 | 5.35 | 20,200 | 35.46 | 1.83 | — |
| 05 พ.ค. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.50 | 5.35 | 15,800 | 34.80 | 1.87 | — |
| 30 เม.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.40 | 300 | 35.13 | 1.85 | — |
| 29 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 9,000 | 34.80 | 1.87 | — |
| 28 เม.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 4,700 | 34.80 | 1.87 | — |
| 27 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 100 | 35.13 | 1.85 | — |
| 24 เม.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 2,800 | 35.13 | 1.85 | — |
| 23 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 20,000 | 34.80 | 1.87 | — |
| 22 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 12,000 | 34.80 | 1.87 | — |
| 21 เม.ย. 69 | 5.35 | 5.35 | -0.15 | -2.73% | 5.35 | 5.35 | 100 | 34.80 | 1.87 | — |
| 20 เม.ย. 69 | 5.35 | 5.50 | +0.15 | +2.80% | 5.50 | 5.35 | 600 | 35.78 | 1.82 | — |
| 17 เม.ย. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.50 | 5.30 | 45,800 | 34.80 | 1.87 | — |
| 10 เม.ย. 69 | 5.55 | 5.55 | -0.10 | -1.77% | 5.55 | 5.55 | 200 | 36.11 | 1.80 | — |
| 09 เม.ย. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.70 | 5.60 | 10,400 | 36.76 | 1.77 | — |
| 08 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 36.11 | 1.80 | — |
| 07 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 36.11 | 1.80 | — |
| 03 เม.ย. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.65 | 5.55 | 24,200 | 36.11 | 1.80 | — |
| 02 เม.ย. 69 | 5.40 | 5.55 | -0.20 | -3.48% | 5.55 | 5.35 | 6,900 | 36.11 | 1.80 | — |
| 01 เม.ย. 69 | 5.35 | 5.75 | +0.40 | +7.48% | 5.75 | 5.35 | 3,900 | 37.41 | 1.74 | — |
| 31 มี.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 500 | 34.80 | 1.87 | — |
| 30 มี.ค. 69 | 5.40 | 5.35 | -0.10 | -1.83% | 5.40 | 5.35 | 17,000 | 34.80 | 1.87 | — |
| 27 มี.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 43,300 | 35.46 | 1.83 | — |
| 26 มี.ค. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.50 | 5.50 | 8,400 | 35.78 | 1.82 | — |
| 25 มี.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 100 | 35.46 | 1.83 | — |
| 24 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.46 | 1.83 | — |
| 23 มี.ค. 69 | 5.45 | 5.45 | -0.15 | -2.68% | 5.45 | 5.45 | 2,700 | 35.46 | 1.83 | — |
| 20 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 36.43 | 1.79 | — |
| 19 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 36.43 | 1.79 | — |
| 18 มี.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 3,000 | 36.43 | 1.79 | — |
| 17 มี.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.60 | 5.60 | 100 | 36.43 | 1.79 | — |
| 16 มี.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 5,700 | 36.11 | 1.80 | — |
| 13 มี.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.55 | 5.55 | 100 | 36.11 | 1.80 | — |
| 12 มี.ค. 69 | 5.85 | 5.60 | +0.15 | +2.75% | 5.85 | 5.60 | 800 | 36.43 | 1.79 | — |
| 11 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.46 | 1.83 | — |
| 10 มี.ค. 69 | 5.40 | 5.45 | -0.15 | -2.68% | 5.45 | 5.40 | 800 | 35.46 | 1.83 | — |
| 09 มี.ค. 69 | 5.80 | 5.60 | 0.00 | 0.00% | 5.80 | 5.60 | 500 | 36.43 | 1.79 | — |
| 06 มี.ค. 69 | 5.70 | 5.60 | +0.20 | +3.70% | 5.70 | 5.40 | 24,000 | 36.43 | 1.79 | — |
| 05 มี.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 1,000 | 35.13 | 1.85 | — |
| 04 มี.ค. 69 | 5.60 | 5.40 | -0.15 | -2.70% | 5.60 | 5.30 | 218,100 | 35.13 | 1.85 | — |
| 02 มี.ค. 69 | 5.85 | 5.55 | -0.40 | -6.72% | 5.85 | 5.50 | 266,500 | 36.11 | 1.80 | — |
| 27 ก.พ. 69 | 5.85 | 5.95 | +0.05 | +0.85% | 6.00 | 5.80 | 11,400 | 38.71 | 1.68 | — |
| 26 ก.พ. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.90 | 5.85 | 1,800 | 38.38 | 1.69 | — |
| 25 ก.พ. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 6.00 | 5.85 | 57,000 | 38.06 | 1.71 | — |
| 24 ก.พ. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 4,400 | 33.74 | 2.86 | — |
| 23 ก.พ. 69 | 5.95 | 5.95 | -0.10 | -1.65% | 6.15 | 5.95 | 18,600 | 33.74 | 2.86 | — |
| 20 ก.พ. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 40,200 | 34.31 | 2.81 | — |
| 19 ก.พ. 69 | 5.85 | 6.00 | +0.05 | +0.84% | 6.00 | 5.85 | 5,300 | 34.03 | 2.83 | — |
| 18 ก.พ. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.85 | 6,100 | 33.74 | 2.86 | — |
| 17 ก.พ. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 11,900 | 33.18 | 2.91 | — |
| 16 ก.พ. 69 | 5.90 | 5.90 | -0.10 | -1.67% | 5.90 | 5.80 | 11,800 | 33.46 | 2.88 | — |
| 13 ก.พ. 69 | 5.85 | 6.00 | +0.15 | +2.56% | 6.00 | 5.80 | 700 | 34.03 | 2.83 | — |
| 12 ก.พ. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 6.00 | 5.75 | 105,700 | 33.18 | 2.91 | — |
| 11 ก.พ. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 6.05 | 5.85 | 2,400 | 33.46 | 2.88 | — |
| 10 ก.พ. 69 | 5.85 | 5.90 | -0.05 | -0.84% | 5.90 | 5.85 | 14,500 | 33.46 | 2.88 | — |
| 09 ก.พ. 69 | 5.90 | 5.95 | -0.10 | -1.65% | 5.95 | 5.85 | 11,800 | 33.74 | 2.86 | — |
| 06 ก.พ. 69 | 5.90 | 6.05 | +0.05 | +0.83% | 6.05 | 5.90 | 3,200 | 34.31 | 2.81 | — |
| 05 ก.พ. 69 | 5.90 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 1,900 | 34.03 | 2.83 | — |
| 04 ก.พ. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 1,300 | 34.03 | 2.83 | — |
| 03 ก.พ. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 200 | 34.03 | 2.83 | — |
| 02 ก.พ. 69 | 5.95 | 6.00 | +0.10 | +1.69% | 6.00 | 5.85 | 16,500 | 34.03 | 2.83 | — |
| 30 ม.ค. 69 | 6.00 | 5.90 | -0.15 | -2.48% | 6.00 | 5.90 | 2,700 | 33.46 | 2.88 | — |
| 29 ม.ค. 69 | 6.15 | 6.05 | +0.05 | +0.83% | 6.15 | 6.05 | 1,500 | 34.31 | 2.81 | — |
| 28 ม.ค. 69 | 6.00 | 6.00 | -0.10 | -1.64% | 6.00 | 5.90 | 17,400 | 34.03 | 2.83 | — |
| 27 ม.ค. 69 | 5.95 | 6.10 | +0.10 | +1.67% | 6.10 | 5.95 | 400 | 34.59 | 2.79 | — |
| 26 ม.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 1,200 | 34.03 | 2.83 | — |
| 23 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 34.31 | 2.81 | — |
| 22 ม.ค. 69 | 6.05 | 6.05 | -0.15 | -2.42% | 6.05 | 6.00 | 1,500 | 34.31 | 2.81 | — |
| 21 ม.ค. 69 | 6.00 | 6.20 | +0.20 | +3.33% | 6.20 | 5.95 | 12,000 | 35.16 | 2.74 | — |
| 20 ม.ค. 69 | 6.00 | 6.00 | -0.10 | -1.64% | 6.10 | 6.00 | 13,000 | 34.03 | 2.83 | — |
| 19 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 34.59 | 2.79 | — |
| 16 ม.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.15 | 6.00 | 1,800 | 34.59 | 2.79 | — |
| 15 ม.ค. 69 | 6.10 | 6.10 | +0.10 | +1.67% | 6.10 | 6.10 | 100 | 34.59 | 2.79 | — |
| 14 ม.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 4,300 | 34.03 | 2.83 | — |
| 13 ม.ค. 69 | 6.10 | 6.05 | -0.10 | -1.63% | 6.10 | 6.05 | 14,200 | 34.31 | 2.81 | — |
| 12 ม.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.15 | 6.15 | 5,100 | 34.88 | 2.76 | — |
| 09 ม.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 3,900 | 35.16 | 2.74 | — |
| 08 ม.ค. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 400 | 35.16 | 2.74 | — |
| 07 ม.ค. 69 | 6.30 | 6.20 | 0.00 | 0.00% | 6.35 | 6.20 | 1,300 | 35.16 | 2.74 | — |
| 06 ม.ค. 69 | 6.25 | 6.20 | -0.15 | -2.36% | 6.25 | 6.20 | 900 | 35.16 | 2.74 | — |
| 05 ม.ค. 69 | 6.05 | 6.35 | +0.25 | +4.10% | 6.35 | 6.05 | 65,100 | 36.01 | 2.68 | — |
| 30 ธ.ค. 68 | 6.05 | 6.10 | -0.20 | -3.17% | 6.10 | 6.05 | 1,500 | 34.59 | 2.79 | — |
| 29 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 35.73 | 2.70 | — |
| 26 ธ.ค. 68 | 6.30 | 6.30 | +0.20 | +3.28% | 6.35 | 6.30 | 133,100 | 35.73 | 2.70 | — |
| 25 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 34.59 | 2.79 | — |
| 24 ธ.ค. 68 | 5.80 | 6.10 | +0.10 | +1.67% | 6.10 | 5.80 | 12,400 | 34.59 | 2.79 | — |
| 23 ธ.ค. 68 | 5.80 | 6.00 | +0.15 | +2.56% | 6.00 | 5.80 | 7,200 | 34.03 | 2.83 | — |
| 22 ธ.ค. 68 | 5.85 | 5.85 | -0.10 | -1.68% | 5.85 | 5.85 | 400 | 33.18 | 2.91 | — |
| 19 ธ.ค. 68 | 5.95 | 5.95 | -0.15 | -2.46% | 6.00 | 5.90 | 500 | 33.74 | 2.86 | — |
| 18 ธ.ค. 68 | 6.10 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 5,600 | 34.59 | 2.79 | — |
| 17 ธ.ค. 68 | 5.70 | 6.15 | +0.35 | +6.03% | 6.15 | 5.70 | 29,000 | 34.88 | 2.76 | — |
| 16 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.89 | 2.93 | — |
| 15 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.89 | 2.93 | — |
| 12 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.89 | 2.93 | — |
| 11 ธ.ค. 68 | 5.70 | 5.80 | +0.10 | +1.75% | 5.80 | 5.70 | 10,300 | 32.89 | 2.93 | — |
| 09 ธ.ค. 68 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 1,000 | 32.33 | 2.98 | — |
| 08 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.33 | 2.98 | — |
| 04 ธ.ค. 68 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5,200 | 32.33 | 2.98 | — |
| 03 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.33 | 2.98 | — |
| 02 ธ.ค. 68 | 5.60 | 5.70 | -0.10 | -1.72% | 5.70 | 5.60 | 2,200 | 32.33 | 2.98 | — |
| 01 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 32.89 | 2.93 | — |
| 28 พ.ย. 68 | 5.85 | 5.80 | -0.10 | -1.69% | 5.85 | 5.80 | 1,300 | 32.89 | 2.93 | — |
| 27 พ.ย. 68 | 5.70 | 5.90 | +0.25 | +4.42% | 5.90 | 5.65 | 7,200 | 33.46 | 2.88 | — |
| 26 พ.ย. 68 | 5.60 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 11,100 | 32.04 | 3.01 | — |
| 25 พ.ย. 68 | 5.60 | 5.55 | 0.00 | 0.00% | 5.70 | 5.55 | 2,400 | 31.48 | 3.06 | — |
| 24 พ.ย. 68 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 11,000 | 31.48 | 3.06 | — |
| 21 พ.ย. 68 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 700 | 31.48 | 3.06 | — |
| 20 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 31.48 | 3.06 | — |
| 19 พ.ย. 68 | 5.55 | 5.55 | 0.00 | 0.00% | 5.75 | 5.55 | 13,300 | 31.48 | 3.06 | — |
| 18 พ.ย. 68 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.55 | 6,600 | 31.48 | 3.06 | — |
| 17 พ.ย. 68 | 5.75 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 2,000 | 31.76 | 3.04 | — |
| 14 พ.ย. 68 | 5.70 | 5.70 | +0.05 | +0.88% | 5.80 | 5.55 | 121,300 | 26.53 | 2.98 | — |
| 13 พ.ย. 68 | 6.00 | 5.65 | -0.15 | -2.59% | 6.50 | 5.65 | 183,000 | 26.30 | 3.01 | — |
| 12 พ.ย. 68 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 1,000 | 27.00 | 2.93 | — |
| 11 พ.ย. 68 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 4,100 | 27.00 | 2.93 | — |
| 10 พ.ย. 68 | 5.80 | 5.80 | -0.30 | -4.92% | 6.00 | 5.80 | 7,500 | 27.00 | 2.93 | — |
| 07 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 28.40 | 2.79 | — |
| 06 พ.ย. 68 | 5.95 | 6.10 | +0.30 | +5.17% | 6.25 | 5.80 | 1,500 | 28.40 | 2.79 | — |
| 05 พ.ย. 68 | 5.80 | 5.80 | -0.05 | -0.85% | 5.80 | 5.80 | 400 | 27.00 | 2.93 | — |
| 04 พ.ย. 68 | 6.00 | 5.85 | -0.10 | -1.68% | 6.00 | 5.80 | 31,800 | 27.23 | 2.91 | — |
| 03 พ.ย. 68 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.85 | 300 | 27.70 | 2.86 | — |
| 31 ต.ค. 68 | 6.10 | 5.95 | -0.15 | -2.46% | 6.10 | 5.95 | 1,500 | 27.70 | 2.86 | — |
| 30 ต.ค. 68 | 6.05 | 6.10 | +0.25 | +4.27% | 6.10 | 6.00 | 1,000 | 28.40 | 2.79 | — |
| 29 ต.ค. 68 | 6.10 | 5.85 | -0.15 | -2.50% | 6.10 | 5.80 | 55,700 | 27.23 | 2.91 | — |
| 28 ต.ค. 68 | 6.10 | 6.00 | -0.10 | -1.64% | 6.10 | 6.00 | 300 | 27.93 | 2.83 | — |
| 27 ต.ค. 68 | 6.15 | 6.10 | -0.15 | -2.40% | 6.15 | 6.10 | 300 | 28.40 | 2.79 | — |
| 24 ต.ค. 68 | 5.95 | 6.25 | +0.10 | +1.63% | 6.25 | 5.95 | 200 | 29.09 | 2.72 | — |
| 22 ต.ค. 68 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 5.95 | 4,100 | 28.63 | 2.76 | — |
| 21 ต.ค. 68 | 6.30 | 6.10 | -0.45 | -6.87% | 6.30 | 6.05 | 5,200 | 28.40 | 2.79 | — |
| 20 ต.ค. 68 | 6.55 | 6.55 | +0.55 | +9.17% | 6.55 | 6.55 | 1,600 | 30.49 | 2.60 | — |
| 17 ต.ค. 68 | 6.00 | 6.00 | -0.05 | -0.83% | 6.00 | 6.00 | 1,500 | 27.93 | 2.83 | — |
| 16 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 28.16 | 2.81 | — |
| 15 ต.ค. 68 | 6.10 | 6.05 | +0.15 | +2.54% | 6.10 | 6.05 | 10,300 | 28.16 | 2.81 | — |
| 14 ต.ค. 68 | 5.90 | 5.90 | -0.05 | -0.84% | 5.90 | 5.90 | 8,200 | 27.47 | 2.88 | — |
| 10 ต.ค. 68 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 3,700 | 27.70 | 2.86 | — |
| 09 ต.ค. 68 | 5.95 | 6.00 | -0.10 | -1.64% | 6.05 | 5.90 | 68,300 | 27.93 | 2.83 | — |
| 08 ต.ค. 68 | 5.95 | 6.10 | +0.05 | +0.83% | 6.10 | 5.95 | 3,600 | 28.40 | 2.79 | — |
| 07 ต.ค. 68 | 5.90 | 6.05 | +0.10 | +1.68% | 6.05 | 5.90 | 13,400 | 28.16 | 2.81 | — |
| 06 ต.ค. 68 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 96,200 | 27.70 | 2.86 | — |
| 03 ต.ค. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.25 | 5.95 | 90,200 | 27.93 | 2.83 | — |
| 02 ต.ค. 68 | 6.15 | 6.05 | -0.30 | -4.72% | 6.35 | 5.90 | 225,900 | 28.16 | 2.81 | — |
| 01 ต.ค. 68 | 6.35 | 6.35 | +0.10 | +1.60% | 6.35 | 6.35 | 100 | 29.56 | 2.68 | — |
| 30 ก.ย. 68 | 6.25 | 6.25 | 0.00 | 0.00% | 6.40 | 6.00 | 65,200 | 29.09 | 2.72 | — |
| 29 ก.ย. 68 | 6.25 | 6.25 | +0.10 | +1.63% | 6.35 | 6.15 | 15,600 | 29.09 | 2.72 | — |
| 26 ก.ย. 68 | 6.60 | 6.15 | -0.25 | -3.91% | 6.75 | 6.15 | 15,900 | 28.63 | 2.76 | — |
| 25 ก.ย. 68 | 6.40 | 6.40 | -0.05 | -0.78% | 6.40 | 6.40 | 800 | 29.79 | 2.66 | — |
| 24 ก.ย. 68 | 6.45 | 6.45 | +0.10 | +1.57% | 6.45 | 6.25 | 2,600 | 30.03 | 2.64 | — |
| 23 ก.ย. 68 | 6.45 | 6.35 | -0.10 | -1.55% | 6.80 | 6.25 | 9,000 | 29.56 | 2.68 | — |
| 22 ก.ย. 68 | 6.50 | 6.45 | -0.25 | -3.73% | 6.55 | 6.45 | 5,200 | 30.03 | 2.64 | — |
| 19 ก.ย. 68 | 6.65 | 6.70 | +0.05 | +0.75% | 6.70 | 6.60 | 900 | 31.19 | 2.54 | — |
| 18 ก.ย. 68 | 6.75 | 6.65 | -0.15 | -2.21% | 6.80 | 6.50 | 8,200 | 30.96 | 2.56 | — |
| 17 ก.ย. 68 | 6.55 | 6.80 | +0.25 | +3.82% | 8.20 | 6.50 | 140,400 | 31.65 | 2.50 | — |
| 16 ก.ย. 68 | 6.50 | 6.55 | -0.05 | -0.76% | 6.55 | 6.40 | 800 | 30.49 | 2.60 | — |
| 15 ก.ย. 68 | 6.55 | 6.60 | +0.05 | +0.76% | 6.60 | 6.55 | 500 | 30.72 | 2.58 | — |
| 12 ก.ย. 68 | 6.60 | 6.55 | 0.00 | 0.00% | 6.65 | 6.25 | 38,700 | 30.49 | 2.60 | — |
| 11 ก.ย. 68 | 6.40 | 6.55 | 0.00 | 0.00% | 6.65 | 6.25 | 2,100 | 30.49 | 2.60 | — |
| 10 ก.ย. 68 | 6.30 | 6.55 | +0.25 | +3.97% | 6.70 | 6.30 | 20,700 | 30.49 | 2.60 | — |
| 09 ก.ย. 68 | 6.40 | 6.30 | -0.15 | -2.33% | 6.70 | 6.00 | 114,200 | 29.33 | 2.70 | — |
| 08 ก.ย. 68 | 6.50 | 6.45 | +0.25 | +4.03% | 6.50 | 6.20 | 43,000 | 30.03 | 2.64 | — |
| 05 ก.ย. 68 | 6.30 | 6.20 | 0.00 | 0.00% | 6.40 | 6.20 | 600 | 28.86 | 2.74 | — |
| 04 ก.ย. 68 | 6.45 | 6.20 | -0.15 | -2.36% | 6.50 | 6.20 | 3,900 | 28.86 | 2.74 | — |
| 03 ก.ย. 68 | 6.15 | 6.35 | +0.05 | +0.79% | 6.50 | 6.15 | 15,700 | 29.56 | 2.68 | — |
| 02 ก.ย. 68 | 6.10 | 6.30 | +0.10 | +1.61% | 6.35 | 6.10 | 1,500 | 29.33 | 2.70 | — |
| 01 ก.ย. 68 | 6.20 | 6.20 | -0.05 | -0.80% | 6.20 | 6.15 | 8,100 | 28.86 | 2.74 | — |
| 29 ส.ค. 68 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 2,000 | 29.09 | 2.72 | — |
| 28 ส.ค. 68 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 200 | 29.33 | 2.70 | — |
| 27 ส.ค. 68 | 6.30 | 6.30 | -0.05 | -0.79% | 6.30 | 6.30 | 1,100 | 29.33 | 2.70 | — |
| 26 ส.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 29.56 | 2.68 | — |
| 22 ส.ค. 68 | 6.30 | 6.40 | +0.05 | +0.79% | 6.70 | 6.30 | 4,300 | 29.79 | 2.66 | — |