บริษัท 2 เอส เมทัล จำกัด (มหาชน)
SET · เหล็ก และ ผลิตภัณฑ์โลหะ
3.20
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.28
/
สูงสุด
3.36
2.28
3.36
ราคาปัจจุบัน 3.20 ·
อยู่ที่ 85% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น 2S
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 31 ก.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 9,000 | 7.97 | 6.25 | — |
| 30 ก.ค. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.22 | 3.18 | 27,600 | 7.97 | 6.25 | — |
| 27 ก.ค. 69 | 3.16 | 3.22 | +0.10 | +3.21% | 3.24 | 3.12 | 363,100 | 8.02 | 6.21 | — |
| 24 ก.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 111,500 | 7.77 | 6.41 | — |
| 23 ก.ค. 69 | 3.14 | 3.12 | -0.02 | -0.64% | 3.14 | 3.12 | 351,700 | 7.77 | 6.41 | — |
| 22 ก.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.12 | 280,400 | 7.82 | 6.37 | — |
| 21 ก.ค. 69 | 3.14 | 3.14 | -0.02 | -0.63% | 3.16 | 3.12 | 164,500 | 7.82 | 6.37 | — |
| 20 ก.ค. 69 | 3.10 | 3.16 | +0.04 | +1.28% | 3.22 | 3.10 | 442,000 | 7.87 | 6.33 | — |
| 17 ก.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.12 | 3.08 | 105,200 | 7.77 | 6.41 | — |
| 16 ก.ค. 69 | 3.10 | 3.10 | -0.02 | -0.64% | 3.10 | 3.08 | 71,900 | 7.72 | 6.45 | — |
| 15 ก.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.12 | 3.10 | 192,200 | 7.77 | 6.41 | — |
| 14 ก.ค. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.10 | 3.10 | 52,200 | 7.72 | 6.45 | — |
| 13 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.06 | 102,300 | 7.67 | 6.49 | — |
| 10 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 81,000 | 7.67 | 6.49 | — |
| 09 ก.ค. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.08 | 3.06 | 55,100 | 7.67 | 6.49 | — |
| 08 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 152,000 | 7.67 | 6.49 | — |
| 07 ก.ค. 69 | 3.10 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 108,600 | 7.67 | 6.49 | — |
| 06 ก.ค. 69 | 3.06 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 112,600 | 7.67 | 6.49 | — |
| 03 ก.ค. 69 | 3.04 | 3.04 | -0.02 | -0.65% | 3.06 | 3.04 | 48,900 | 7.57 | 6.58 | — |
| 02 ก.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.04 | 95,000 | 7.62 | 6.54 | — |
| 01 ก.ค. 69 | 3.06 | 3.04 | 0.00 | 0.00% | 3.06 | 3.00 | 476,000 | 7.57 | 6.58 | — |
| 30 มิ.ย. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.02 | 23,700 | 7.57 | 6.58 | — |
| 29 มิ.ย. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.02 | 30,500 | 7.62 | 6.54 | — |
| 26 มิ.ย. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 5,900 | 7.62 | 6.54 | — |
| 25 มิ.ย. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.06 | 3.02 | 86,500 | 7.62 | 6.54 | — |
| 24 มิ.ย. 69 | 3.06 | 3.06 | -0.02 | -0.65% | 3.06 | 3.04 | 18,900 | 7.62 | 6.54 | — |
| 23 มิ.ย. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.08 | 3.04 | 61,900 | 7.67 | 6.49 | — |
| 22 มิ.ย. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.06 | 29,100 | 7.67 | 6.49 | — |
| 19 มิ.ย. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.04 | 49,700 | 7.62 | 6.54 | — |
| 18 มิ.ย. 69 | 3.06 | 3.04 | 0.00 | 0.00% | 3.06 | 3.04 | 35,200 | 7.57 | 6.58 | — |
| 17 มิ.ย. 69 | 3.04 | 3.04 | +0.02 | +0.66% | 3.06 | 3.02 | 149,900 | 7.57 | 6.58 | — |
| 16 มิ.ย. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.04 | 3.02 | 60,000 | 7.52 | 6.62 | — |
| 15 มิ.ย. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 130,000 | 7.57 | 6.58 | — |
| 12 มิ.ย. 69 | 3.02 | 3.04 | 0.00 | 0.00% | 3.04 | 3.02 | 70,000 | 7.57 | 6.58 | — |
| 11 มิ.ย. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.04 | 3.00 | 490,000 | 7.57 | 6.58 | — |
| 10 มิ.ย. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.00 | 210,000 | 7.52 | 6.62 | — |
| 09 มิ.ย. 69 | 3.08 | 3.04 | -0.06 | -1.94% | 3.08 | 2.96 | 200,000 | 7.57 | 6.58 | — |
| 08 มิ.ย. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.12 | 3.06 | 60,000 | 7.72 | 6.45 | — |
| 05 มิ.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.02 | 170,000 | 7.72 | 6.45 | — |
| 04 มิ.ย. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.10 | 3.08 | 150,000 | 7.72 | 6.45 | — |
| 02 มิ.ย. 69 | 3.08 | 3.08 | +0.02 | +0.65% | 3.12 | 3.08 | 220,000 | 7.67 | 6.49 | — |
| 29 พ.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.10 | 3.06 | 100,000 | 7.62 | 6.54 | — |
| 28 พ.ค. 69 | 3.08 | 3.06 | -0.04 | -1.29% | 3.10 | 3.06 | 140,000 | 7.62 | 6.54 | — |
| 27 พ.ค. 69 | 3.06 | 3.10 | +0.04 | +1.31% | 3.10 | 3.04 | 110,000 | 7.72 | 6.45 | — |
| 26 พ.ค. 69 | 3.08 | 3.06 | -0.04 | -1.29% | 3.10 | 3.06 | 70,000 | 7.62 | 6.54 | — |
| 25 พ.ค. 69 | 3.06 | 3.10 | +0.02 | +0.65% | 3.10 | 3.06 | 80,000 | 7.72 | 6.45 | — |
| 22 พ.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.04 | 30,000 | 7.67 | 6.49 | — |
| 21 พ.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.04 | 150,000 | 7.62 | 6.54 | — |
| 20 พ.ค. 69 | 3.08 | 3.06 | 0.00 | 0.00% | 3.08 | 3.06 | 130,000 | 7.62 | 6.54 | — |
| 19 พ.ค. 69 | 3.04 | 3.06 | -0.02 | -0.65% | 3.06 | 3.04 | 60,000 | 7.62 | 6.54 | — |
| 18 พ.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.08 | 3.04 | 150,000 | 7.67 | 6.49 | — |
| 15 พ.ค. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 320,000 | 7.67 | 6.49 | — |
| 14 พ.ค. 69 | 3.08 | 3.04 | -0.02 | -0.65% | 3.08 | 3.04 | 164,700 | 7.57 | 6.58 | — |
| 13 พ.ค. 69 | 3.08 | 3.06 | 0.00 | 0.00% | 3.08 | 3.06 | 99,800 | 7.62 | 6.54 | — |
| 12 พ.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.08 | 2.98 | 300,100 | 7.62 | 6.54 | — |
| 11 พ.ค. 69 | 3.12 | 3.08 | -0.06 | -1.91% | 3.14 | 3.08 | 210,900 | 7.67 | 6.49 | — |
| 08 พ.ค. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.36 | 3.06 | 1,698,400 | 7.82 | 6.37 | — |
| 07 พ.ค. 69 | 3.18 | 3.10 | +0.36 | +13.14% | 3.18 | 3.02 | 1,812,800 | 7.72 | 6.45 | — |
| 06 พ.ค. 69 | 2.70 | 2.74 | +0.02 | +0.74% | 2.74 | 2.70 | 97,200 | 10.43 | 7.30 | — |
| 05 พ.ค. 69 | 2.70 | 2.72 | +0.02 | +0.74% | 2.72 | 2.70 | 103,100 | 10.35 | 7.35 | — |
| 30 เม.ย. 69 | 2.72 | 2.70 | -0.02 | -0.74% | 2.74 | 2.70 | 157,300 | 10.27 | 7.41 | — |
| 29 เม.ย. 69 | 2.68 | 2.72 | +0.02 | +0.74% | 2.72 | 2.68 | 94,400 | 10.35 | 7.35 | — |
| 28 เม.ย. 69 | 2.68 | 2.70 | +0.04 | +1.50% | 2.70 | 2.68 | 108,800 | 10.27 | 7.41 | — |
| 27 เม.ย. 69 | 2.70 | 2.66 | -0.04 | -1.48% | 2.70 | 2.60 | 190,800 | 10.12 | 7.52 | — |
| 24 เม.ย. 69 | 2.68 | 2.70 | 0.00 | 0.00% | 2.70 | 2.68 | 97,900 | 10.27 | 7.41 | — |
| 23 เม.ย. 69 | 2.68 | 2.70 | 0.00 | 0.00% | 2.70 | 2.68 | 100,400 | 10.27 | 7.41 | — |
| 22 เม.ย. 69 | 2.68 | 2.70 | +0.02 | +0.75% | 2.70 | 2.66 | 135,600 | 10.27 | 7.41 | — |
| 21 เม.ย. 69 | 2.68 | 2.68 | 0.00 | 0.00% | 2.68 | 2.66 | 43,200 | 10.20 | 7.46 | — |
| 20 เม.ย. 69 | 2.68 | 2.68 | +0.06 | +2.29% | 2.68 | 2.64 | 56,600 | 10.20 | 7.46 | — |
| 17 เม.ย. 69 | 2.60 | 2.62 | -0.08 | -2.96% | 2.70 | 2.58 | 181,800 | 9.97 | 7.63 | — |
| 10 เม.ย. 69 | 2.74 | 2.70 | 0.00 | 0.00% | 2.74 | 2.70 | 186,600 | 10.27 | 7.41 | — |
| 09 เม.ย. 69 | 2.68 | 2.70 | +0.06 | +2.27% | 2.74 | 2.66 | 236,500 | 10.27 | 7.41 | — |
| 08 เม.ย. 69 | 2.64 | 2.64 | -0.08 | -2.94% | 2.72 | 2.60 | 105,800 | 10.05 | 7.58 | — |
| 07 เม.ย. 69 | 2.72 | 2.72 | -0.02 | -0.73% | 2.76 | 2.72 | 115,300 | 10.35 | 7.35 | — |
| 03 เม.ย. 69 | 2.80 | 2.74 | -0.04 | -1.44% | 2.80 | 2.74 | 102,000 | 10.43 | 7.30 | — |
| 02 เม.ย. 69 | 2.84 | 2.78 | -0.08 | -2.80% | 2.86 | 2.78 | 178,500 | 10.58 | 7.19 | — |
| 01 เม.ย. 69 | 2.90 | 2.86 | -0.06 | -2.05% | 2.90 | 2.84 | 297,600 | 10.88 | 6.99 | — |
| 31 มี.ค. 69 | 2.90 | 2.92 | 0.00 | 0.00% | 2.92 | 2.86 | 473,100 | 11.11 | 6.85 | — |
| 30 มี.ค. 69 | 2.72 | 2.92 | +0.22 | +8.15% | 2.92 | 2.72 | 952,100 | 11.11 | 6.85 | — |
| 27 มี.ค. 69 | 2.56 | 2.70 | +0.12 | +4.65% | 2.74 | 2.56 | 258,400 | 10.27 | 7.41 | — |
| 26 มี.ค. 69 | 2.54 | 2.58 | +0.02 | +0.78% | 2.60 | 2.54 | 119,700 | 9.82 | 7.75 | — |
| 25 มี.ค. 69 | 2.52 | 2.56 | 0.00 | 0.00% | 2.56 | 2.52 | 24,400 | 9.74 | 7.81 | — |
| 24 มี.ค. 69 | 2.50 | 2.56 | +0.02 | +0.79% | 2.56 | 2.50 | 16,800 | 9.74 | 7.81 | — |
| 23 มี.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.56 | 2.40 | 130,100 | 9.67 | 7.87 | — |
| 20 มี.ค. 69 | 2.56 | 2.54 | -0.04 | -1.55% | 2.58 | 2.54 | 86,200 | 9.67 | 7.87 | — |
| 19 มี.ค. 69 | 2.52 | 2.58 | +0.04 | +1.57% | 2.58 | 2.52 | 117,700 | 9.82 | 7.75 | — |
| 18 มี.ค. 69 | 2.50 | 2.54 | +0.04 | +1.60% | 2.58 | 2.48 | 78,400 | 9.67 | 7.87 | — |
| 17 มี.ค. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.52 | 2.48 | 42,400 | 9.51 | 8.00 | — |
| 16 มี.ค. 69 | 2.52 | 2.52 | -0.02 | -0.79% | 2.52 | 2.50 | 22,300 | 9.67 | 7.87 | — |
| 13 มี.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 4,100 | 9.67 | 7.87 | — |
| 12 มี.ค. 69 | 2.44 | 2.54 | -0.12 | -4.51% | 2.56 | 2.44 | 86,500 | 9.67 | 7.87 | — |
| 11 มี.ค. 69 | 2.68 | 2.66 | 0.00 | 0.00% | 2.68 | 2.64 | 166,100 | 10.12 | 7.52 | — |
| 10 มี.ค. 69 | 2.68 | 2.66 | +0.04 | +1.53% | 2.68 | 2.64 | 8,400 | 10.12 | 7.52 | — |
| 09 มี.ค. 69 | 2.60 | 2.62 | 0.00 | 0.00% | 2.68 | 2.50 | 8,800 | 9.97 | 7.63 | — |
| 06 มี.ค. 69 | 2.62 | 2.62 | 0.00 | 0.00% | 2.62 | 2.58 | 8,900 | 9.97 | 7.63 | — |
| 05 มี.ค. 69 | 2.54 | 2.62 | +0.06 | +2.34% | 2.62 | 2.54 | 73,100 | 9.97 | 7.63 | — |
| 04 มี.ค. 69 | 2.60 | 2.56 | -0.02 | -0.78% | 2.60 | 2.46 | 36,000 | 9.74 | 7.81 | — |
| 02 มี.ค. 69 | 2.64 | 2.58 | -0.08 | -3.01% | 2.68 | 2.58 | 150,200 | 9.82 | 7.75 | — |
| 27 ก.พ. 69 | 2.70 | 2.66 | -0.02 | -0.75% | 2.70 | 2.64 | 108,300 | 10.12 | 7.52 | — |
| 26 ก.พ. 69 | 2.66 | 2.68 | -0.02 | -0.74% | 2.74 | 2.66 | 94,000 | 10.20 | 7.46 | — |
| 25 ก.พ. 69 | 2.66 | 2.70 | +0.06 | +2.27% | 2.76 | 2.66 | 75,300 | 9.92 | 4.07 | — |
| 24 ก.พ. 69 | 2.60 | 2.64 | +0.02 | +0.76% | 2.64 | 2.60 | 4,500 | 9.70 | 4.17 | — |
| 23 ก.พ. 69 | 2.62 | 2.62 | -0.02 | -0.76% | 2.64 | 2.62 | 15,900 | 9.63 | 4.20 | — |
| 20 ก.พ. 69 | 2.66 | 2.64 | 0.00 | 0.00% | 2.78 | 2.64 | 17,800 | 9.70 | 4.17 | — |
| 19 ก.พ. 69 | 2.52 | 2.64 | +0.14 | +5.60% | 2.64 | 2.52 | 146,700 | 9.70 | 4.17 | — |
| 18 ก.พ. 69 | 2.48 | 2.50 | 0.00 | 0.00% | 2.52 | 2.48 | 123,800 | 9.19 | 4.40 | — |
| 17 ก.พ. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.52 | 2.46 | 35,100 | 9.19 | 4.40 | — |
| 16 ก.พ. 69 | 2.50 | 2.50 | -0.02 | -0.79% | 2.52 | 2.46 | 118,400 | 9.19 | 4.40 | — |
| 13 ก.พ. 69 | 2.50 | 2.52 | +0.02 | +0.80% | 2.52 | 2.50 | 16,300 | 9.26 | 4.37 | — |
| 12 ก.พ. 69 | 2.48 | 2.50 | +0.02 | +0.81% | 2.50 | 2.48 | 14,600 | 9.19 | 4.40 | — |
| 11 ก.พ. 69 | 2.48 | 2.48 | +0.02 | +0.81% | 2.48 | 2.46 | 606,000 | 9.11 | 4.44 | — |
| 10 ก.พ. 69 | 2.54 | 2.46 | -0.06 | -2.38% | 2.54 | 2.46 | 77,000 | 9.04 | 4.47 | — |
| 09 ก.พ. 69 | 2.50 | 2.52 | +0.04 | +1.61% | 2.54 | 2.50 | 94,600 | 9.26 | 4.37 | — |
| 06 ก.พ. 69 | 2.50 | 2.48 | -0.02 | -0.80% | 2.50 | 2.48 | 19,200 | 9.11 | 4.44 | — |
| 05 ก.พ. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.52 | 2.48 | 23,000 | 9.19 | 4.40 | — |
| 04 ก.พ. 69 | 2.50 | 2.50 | -0.02 | -0.79% | 2.52 | 2.50 | 30,200 | 9.19 | 4.40 | — |
| 03 ก.พ. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.52 | 2.46 | 63,900 | 9.26 | 4.37 | — |
| 02 ก.พ. 69 | 2.46 | 2.48 | 0.00 | 0.00% | 2.48 | 2.46 | 58,200 | 9.11 | 4.44 | — |
| 30 ม.ค. 69 | 2.48 | 2.48 | 0.00 | 0.00% | 2.50 | 2.48 | 20,600 | 9.11 | 4.44 | — |
| 29 ม.ค. 69 | 2.46 | 2.48 | +0.02 | +0.81% | 2.50 | 2.46 | 26,100 | 9.11 | 4.44 | — |
| 28 ม.ค. 69 | 2.46 | 2.46 | -0.04 | -1.60% | 2.50 | 2.46 | 40,400 | 9.04 | 4.47 | — |
| 27 ม.ค. 69 | 2.48 | 2.50 | 0.00 | 0.00% | 2.52 | 2.48 | 69,100 | 9.19 | 4.40 | — |
| 26 ม.ค. 69 | 2.50 | 2.50 | +0.02 | +0.81% | 2.50 | 2.50 | 71,700 | 9.19 | 4.40 | — |
| 23 ม.ค. 69 | 2.48 | 2.48 | 0.00 | 0.00% | 2.52 | 2.48 | 271,600 | 9.11 | 4.44 | — |
| 22 ม.ค. 69 | 2.48 | 2.48 | -0.04 | -1.59% | 2.50 | 2.46 | 180,600 | 9.11 | 4.44 | — |
| 21 ม.ค. 69 | 2.44 | 2.52 | +0.06 | +2.44% | 2.52 | 2.44 | 50,600 | 9.26 | 4.37 | — |
| 20 ม.ค. 69 | 2.46 | 2.46 | 0.00 | 0.00% | 2.48 | 2.46 | 41,900 | 9.04 | 4.47 | — |
| 19 ม.ค. 69 | 2.44 | 2.46 | 0.00 | 0.00% | 2.46 | 2.42 | 1,000 | 9.04 | 4.47 | — |
| 16 ม.ค. 69 | 2.46 | 2.46 | 0.00 | 0.00% | 2.48 | 2.44 | 5,100 | 9.04 | 4.47 | — |
| 15 ม.ค. 69 | 2.46 | 2.46 | +0.02 | +0.82% | 2.46 | 2.44 | 1,700 | 9.04 | 4.47 | — |
| 14 ม.ค. 69 | 2.46 | 2.44 | -0.02 | -0.81% | 2.48 | 2.44 | 800 | 8.96 | 4.51 | — |
| 13 ม.ค. 69 | 2.46 | 2.46 | +0.02 | +0.82% | 2.46 | 2.42 | 4,300 | 9.04 | 4.47 | — |
| 12 ม.ค. 69 | 2.46 | 2.44 | -0.02 | -0.81% | 2.46 | 2.44 | 2,900 | 8.96 | 4.51 | — |
| 09 ม.ค. 69 | 2.50 | 2.46 | +0.02 | +0.82% | 2.50 | 2.46 | 9,700 | 9.04 | 4.47 | — |
| 08 ม.ค. 69 | 2.44 | 2.44 | +0.02 | +0.83% | 2.44 | 2.42 | 6,400 | 8.96 | 4.51 | — |
| 07 ม.ค. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.44 | 2.42 | 55,800 | 8.89 | 4.55 | — |
| 06 ม.ค. 69 | 2.36 | 2.42 | +0.08 | +3.42% | 2.44 | 2.34 | 79,400 | 8.89 | 4.55 | — |
| 05 ม.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.38 | 2.34 | 16,500 | 8.60 | 4.70 | — |
| 30 ธ.ค. 68 | 2.34 | 2.34 | 0.00 | 0.00% | 2.38 | 2.34 | 100,800 | 8.60 | 4.70 | — |
| 29 ธ.ค. 68 | 2.36 | 2.34 | -0.02 | -0.85% | 2.36 | 2.34 | 14,700 | 8.60 | 4.70 | — |
| 26 ธ.ค. 68 | 2.34 | 2.36 | +0.02 | +0.85% | 2.36 | 2.34 | 48,400 | 8.67 | 4.66 | — |
| 25 ธ.ค. 68 | 2.38 | 2.34 | -0.04 | -1.68% | 2.38 | 2.34 | 23,400 | 8.60 | 4.70 | — |
| 24 ธ.ค. 68 | 2.36 | 2.38 | +0.06 | +2.59% | 2.38 | 2.36 | 4,600 | 8.74 | 4.62 | — |
| 23 ธ.ค. 68 | 2.34 | 2.32 | -0.04 | -1.69% | 2.38 | 2.32 | 170,800 | 8.52 | 4.74 | — |
| 22 ธ.ค. 68 | 2.34 | 2.36 | 0.00 | 0.00% | 2.36 | 2.30 | 223,800 | 8.67 | 4.66 | — |
| 19 ธ.ค. 68 | 2.34 | 2.36 | 0.00 | 0.00% | 2.36 | 2.34 | 800 | 8.67 | 4.66 | — |
| 18 ธ.ค. 68 | 2.34 | 2.36 | 0.00 | 0.00% | 2.36 | 2.34 | 7,300 | 8.67 | 4.66 | — |
| 17 ธ.ค. 68 | 2.34 | 2.36 | +0.02 | +0.85% | 2.36 | 2.34 | 54,300 | 8.67 | 4.66 | — |
| 16 ธ.ค. 68 | 2.32 | 2.34 | +0.02 | +0.86% | 2.34 | 2.32 | 15,700 | 8.60 | 4.70 | — |
| 15 ธ.ค. 68 | 2.36 | 2.32 | -0.04 | -1.69% | 2.36 | 2.30 | 137,900 | 8.52 | 4.74 | — |
| 12 ธ.ค. 68 | 2.40 | 2.36 | +0.04 | +1.72% | 2.40 | 2.32 | 15,700 | 8.67 | 4.66 | — |
| 11 ธ.ค. 68 | 2.32 | 2.32 | 0.00 | 0.00% | 2.32 | 2.30 | 224,400 | 8.52 | 4.74 | — |
| 09 ธ.ค. 68 | 2.30 | 2.32 | +0.02 | +0.87% | 2.32 | 2.30 | 9,500 | 8.52 | 4.74 | — |
| 08 ธ.ค. 68 | 2.40 | 2.30 | 0.00 | 0.00% | 2.40 | 2.30 | 53,000 | 8.45 | 4.78 | — |
| 04 ธ.ค. 68 | 2.32 | 2.30 | -0.02 | -0.86% | 2.32 | 2.30 | 215,200 | 8.45 | 4.78 | — |
| 03 ธ.ค. 68 | 2.30 | 2.32 | +0.02 | +0.87% | 2.34 | 2.30 | 17,600 | 8.52 | 4.74 | — |
| 02 ธ.ค. 68 | 2.32 | 2.30 | 0.00 | 0.00% | 2.36 | 2.30 | 148,700 | 8.45 | 4.78 | — |
| 01 ธ.ค. 68 | 2.36 | 2.30 | -0.06 | -2.54% | 2.38 | 2.30 | 658,000 | 8.45 | 4.78 | — |
| 28 พ.ย. 68 | 2.36 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 600 | 8.67 | 4.66 | — |
| 27 พ.ย. 68 | 2.28 | 2.36 | +0.06 | +2.61% | 2.46 | 2.28 | 15,800 | 8.67 | 4.66 | — |
| 26 พ.ย. 68 | 2.36 | 2.30 | -0.06 | -2.54% | 2.36 | 2.28 | 14,100 | 8.45 | 4.78 | — |
| 25 พ.ย. 68 | 2.36 | 2.36 | -0.02 | -0.84% | 2.38 | 2.34 | 14,900 | 8.67 | 4.66 | — |
| 24 พ.ย. 68 | 2.34 | 2.38 | 0.00 | 0.00% | 2.48 | 2.30 | 14,600 | 8.74 | 4.62 | — |
| 21 พ.ย. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.38 | 2.36 | 7,600 | 8.74 | 4.62 | — |
| 20 พ.ย. 68 | 2.38 | 2.38 | -0.02 | -0.83% | 2.38 | 2.38 | 9,100 | 8.74 | 4.62 | — |
| 19 พ.ย. 68 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.36 | 14,600 | 8.82 | 4.58 | — |
| 18 พ.ย. 68 | 2.40 | 2.40 | 0.00 | 0.00% | 2.42 | 2.40 | 5,300 | 8.82 | 4.58 | — |
| 17 พ.ย. 68 | 2.48 | 2.40 | 0.00 | 0.00% | 2.48 | 2.40 | 7,400 | 8.82 | 4.58 | — |
| 14 พ.ย. 68 | 2.46 | 2.40 | -0.06 | -2.44% | 2.48 | 2.38 | 29,400 | 8.82 | 4.58 | — |
| 13 พ.ย. 68 | 2.48 | 2.46 | -0.02 | -0.81% | 2.48 | 2.42 | 90,700 | 17.12 | 4.47 | — |
| 12 พ.ย. 68 | 2.46 | 2.48 | +0.02 | +0.81% | 2.56 | 2.46 | 2,100 | 17.26 | 4.44 | — |
| 11 พ.ย. 68 | 2.46 | 2.46 | +0.02 | +0.82% | 2.46 | 2.46 | 3,600 | 17.12 | 4.47 | — |
| 10 พ.ย. 68 | 2.46 | 2.44 | +0.02 | +0.83% | 2.46 | 2.44 | 18,200 | 16.98 | 4.51 | — |
| 07 พ.ย. 68 | 2.50 | 2.42 | 0.00 | 0.00% | 2.50 | 2.42 | 4,600 | 16.84 | 4.55 | — |
| 06 พ.ย. 68 | 2.44 | 2.42 | +0.02 | +0.83% | 2.44 | 2.42 | 28,500 | 16.84 | 4.55 | — |
| 05 พ.ย. 68 | 2.38 | 2.40 | +0.02 | +0.84% | 2.44 | 2.38 | 104,800 | 16.70 | 4.58 | — |
| 04 พ.ย. 68 | 2.50 | 2.38 | -0.10 | -4.03% | 2.50 | 2.38 | 244,700 | 16.56 | 4.62 | — |
| 03 พ.ย. 68 | 2.50 | 2.48 | 0.00 | 0.00% | 2.52 | 2.46 | 136,600 | 17.26 | 4.44 | — |
| 31 ต.ค. 68 | 2.54 | 2.48 | -0.06 | -2.36% | 2.54 | 2.46 | 48,200 | 17.26 | 4.44 | — |
| 30 ต.ค. 68 | 2.52 | 2.54 | 0.00 | 0.00% | 2.54 | 2.52 | 17,600 | 17.67 | 4.33 | — |
| 29 ต.ค. 68 | 2.54 | 2.54 | -0.04 | -1.55% | 2.58 | 2.54 | 52,800 | 17.67 | 4.33 | — |
| 28 ต.ค. 68 | 2.60 | 2.58 | -0.02 | -0.77% | 2.60 | 2.58 | 49,800 | 17.95 | 4.26 | — |
| 27 ต.ค. 68 | 2.60 | 2.60 | -0.02 | -0.76% | 2.62 | 2.60 | 7,700 | 18.09 | 4.23 | — |
| 24 ต.ค. 68 | 2.66 | 2.62 | -0.04 | -1.50% | 2.66 | 2.62 | 26,600 | 18.23 | 4.20 | — |
| 22 ต.ค. 68 | 2.70 | 2.66 | -0.04 | -1.48% | 2.70 | 2.62 | 36,000 | 18.51 | 4.14 | — |
| 21 ต.ค. 68 | 2.68 | 2.70 | +0.02 | +0.75% | 2.72 | 2.68 | 59,500 | 18.79 | 4.07 | — |
| 20 ต.ค. 68 | 2.62 | 2.68 | +0.02 | +0.75% | 2.70 | 2.62 | 19,600 | 18.65 | 4.10 | — |
| 17 ต.ค. 68 | 2.68 | 2.66 | -0.02 | -0.75% | 2.68 | 2.66 | 22,800 | 18.51 | 4.14 | — |
| 16 ต.ค. 68 | 2.68 | 2.68 | +0.06 | +2.29% | 2.68 | 2.62 | 900 | 18.65 | 4.10 | — |
| 15 ต.ค. 68 | 2.64 | 2.62 | -0.02 | -0.76% | 2.66 | 2.62 | 31,100 | 18.23 | 4.20 | — |
| 14 ต.ค. 68 | 2.68 | 2.64 | -0.04 | -1.49% | 2.70 | 2.62 | 5,400 | 18.37 | 4.17 | — |
| 10 ต.ค. 68 | 2.70 | 2.68 | +0.02 | +0.75% | 2.70 | 2.68 | 13,200 | 18.65 | 4.10 | — |
| 09 ต.ค. 68 | 2.64 | 2.66 | +0.04 | +1.53% | 2.68 | 2.64 | 5,000 | 18.51 | 4.14 | — |
| 08 ต.ค. 68 | 2.64 | 2.62 | -0.02 | -0.76% | 2.64 | 2.62 | 29,400 | 18.23 | 4.20 | — |
| 07 ต.ค. 68 | 2.62 | 2.64 | 0.00 | 0.00% | 2.64 | 2.62 | 4,800 | 18.37 | 4.17 | — |
| 06 ต.ค. 68 | 2.68 | 2.64 | -0.04 | -1.49% | 2.68 | 2.62 | 53,300 | 18.37 | 4.17 | — |