บริษัท เอเชี่ยน อะไลอันซ์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
4.22
+0.02 (+0.48%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.32
/
สูงสุด
4.68
3.32
4.68
ราคาปัจจุบัน 4.22 ·
อยู่ที่ 66% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AAI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.18 | 4.22 | +0.02 | +0.48% | 4.24 | 4.18 | 1,153,400 | 14.82 | 7.95 | — |
| 21 ต.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.20 | 4.12 | 2,397,500 | 14.75 | 7.98 | — |
| 20 ต.ค. 69 | 4.16 | 4.18 | 0.00 | 0.00% | 4.18 | 4.14 | 1,756,500 | 14.68 | 8.02 | — |
| 19 ต.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.14 | 2,102,000 | 14.68 | 8.02 | — |
| 15 ต.ค. 69 | 4.18 | 4.18 | -0.02 | -0.48% | 4.20 | 4.16 | 1,171,000 | 14.68 | 8.02 | — |
| 14 ต.ค. 69 | 4.16 | 4.20 | +0.04 | +0.96% | 4.20 | 4.14 | 1,363,400 | 14.75 | 7.98 | — |
| 12 ต.ค. 69 | 4.20 | 4.16 | -0.04 | -0.95% | 4.20 | 4.08 | 4,142,500 | 14.61 | 8.06 | — |
| 09 ต.ค. 69 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.20 | 604,400 | 14.75 | 7.98 | — |
| 08 ต.ค. 69 | 4.26 | 4.22 | -0.06 | -1.40% | 4.30 | 4.22 | 2,025,700 | 14.82 | 7.95 | — |
| 07 ต.ค. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.30 | 4.24 | 1,617,100 | 15.03 | 7.83 | — |
| 06 ต.ค. 69 | 4.28 | 4.26 | -0.04 | -0.93% | 4.32 | 4.26 | 2,415,800 | 14.96 | 7.87 | — |
| 05 ต.ค. 69 | 4.22 | 4.30 | +0.10 | +2.38% | 4.30 | 4.20 | 4,604,000 | 15.10 | 7.80 | — |
| 02 ต.ค. 69 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.12 | 6,005,500 | 14.75 | 7.98 | — |
| 01 ต.ค. 69 | 4.16 | 4.22 | +0.06 | +1.44% | 4.22 | 4.14 | 4,429,100 | 14.82 | 7.95 | — |
| 30 ก.ย. 69 | 4.22 | 4.16 | -0.08 | -1.89% | 4.24 | 4.16 | 3,641,100 | 14.61 | 8.06 | — |
| 29 ก.ย. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.20 | 986,200 | 14.89 | 7.91 | — |
| 28 ก.ย. 69 | 4.28 | 4.24 | -0.04 | -0.93% | 4.28 | 4.22 | 1,747,900 | 14.89 | 7.91 | — |
| 25 ก.ย. 69 | 4.32 | 4.28 | 0.00 | 0.00% | 4.34 | 4.24 | 3,432,700 | 15.03 | 7.83 | — |
| 24 ก.ย. 69 | 4.20 | 4.28 | +0.06 | +1.42% | 4.28 | 4.20 | 3,573,700 | 15.03 | 7.83 | — |
| 23 ก.ย. 69 | 4.20 | 4.22 | +0.02 | +0.48% | 4.22 | 4.18 | 826,000 | 14.82 | 7.95 | — |
| 22 ก.ย. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 755,400 | 14.75 | 7.98 | — |
| 21 ก.ย. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.22 | 4.18 | 1,637,300 | 14.75 | 7.98 | — |
| 18 ก.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.16 | 2,360,300 | 14.75 | 7.98 | — |
| 17 ก.ย. 69 | 4.04 | 4.20 | +0.14 | +3.45% | 4.22 | 4.04 | 7,120,400 | 14.75 | 7.98 | — |
| 16 ก.ย. 69 | 4.10 | 4.06 | -0.06 | -1.46% | 4.12 | 4.06 | 2,248,100 | 14.26 | 8.26 | — |
| 15 ก.ย. 69 | 4.12 | 4.12 | +0.04 | +0.98% | 4.12 | 4.10 | 654,700 | 14.47 | 8.14 | — |
| 14 ก.ย. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.12 | 4.08 | 375,600 | 14.33 | 8.22 | — |
| 11 ก.ย. 69 | 4.12 | 4.08 | -0.04 | -0.97% | 4.12 | 4.06 | 3,843,700 | 14.33 | 8.22 | — |
| 10 ก.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.16 | 4.10 | 1,313,700 | 14.47 | 8.14 | — |
| 09 ก.ย. 69 | 4.18 | 4.14 | -0.02 | -0.48% | 4.18 | 4.12 | 1,401,100 | 14.54 | 8.10 | — |
| 08 ก.ย. 69 | 4.10 | 4.16 | +0.06 | +1.46% | 4.18 | 4.08 | 2,908,800 | 14.61 | 8.06 | — |
| 07 ก.ย. 69 | 4.14 | 4.10 | -0.02 | -0.49% | 4.14 | 4.10 | 1,168,000 | 14.40 | 8.18 | — |
| 04 ก.ย. 69 | 4.08 | 4.12 | +0.04 | +0.98% | 4.16 | 4.08 | 4,134,100 | 14.47 | 8.14 | — |
| 03 ก.ย. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.18 | 4.08 | 4,623,100 | 14.33 | 8.22 | — |
| 02 ก.ย. 69 | 4.04 | 4.10 | +0.06 | +1.49% | 4.12 | 4.04 | 4,785,400 | 14.40 | 8.18 | — |
| 01 ก.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.10 | 4.04 | 2,498,200 | 14.19 | 8.30 | — |
| 31 ส.ค. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.08 | 4.00 | 2,641,100 | 14.19 | 8.30 | — |
| 28 ส.ค. 69 | 4.08 | 4.02 | 0.00 | 0.00% | 4.08 | 4.02 | 1,537,500 | 14.12 | 8.34 | — |
| 27 ส.ค. 69 | 3.98 | 4.02 | +0.06 | +1.52% | 4.06 | 3.96 | 4,303,900 | 14.12 | 8.34 | — |
| 26 ส.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.90 | 623,300 | 13.91 | 8.47 | — |
| 25 ส.ค. 69 | 3.94 | 3.94 | -0.02 | -0.51% | 3.96 | 3.94 | 1,196,600 | 13.84 | 8.51 | — |
| 24 ส.ค. 69 | 4.00 | 3.96 | -0.04 | -1.00% | 4.00 | 3.88 | 3,446,100 | 13.91 | 8.47 | — |
| 21 ส.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 2,271,800 | 14.05 | 8.38 | — |
| 20 ส.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.02 | 3.96 | 2,182,600 | 14.05 | 8.38 | — |
| 19 ส.ค. 69 | 4.00 | 3.96 | -0.16 | -3.88% | 4.02 | 3.94 | 5,117,800 | 13.91 | 8.47 | — |
| 18 ส.ค. 69 | 4.12 | 4.12 | -0.02 | -0.48% | 4.14 | 4.10 | 3,556,200 | 14.47 | 8.14 | — |
| 17 ส.ค. 69 | 4.06 | 4.14 | +0.08 | +1.97% | 4.14 | 4.06 | 4,780,300 | 14.54 | 8.10 | — |
| 14 ส.ค. 69 | 4.10 | 4.06 | -0.02 | -0.49% | 4.10 | 4.06 | 2,588,700 | 14.26 | 8.26 | — |
| 13 ส.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.14 | 4.08 | 2,372,300 | 14.33 | 8.22 | — |
| 11 ส.ค. 69 | 4.12 | 4.08 | -0.04 | -0.97% | 4.14 | 4.06 | 3,129,800 | 14.33 | 8.22 | — |
| 10 ส.ค. 69 | 4.18 | 4.12 | -0.02 | -0.48% | 4.18 | 4.08 | 4,967,900 | 14.47 | 8.14 | — |
| 07 ส.ค. 69 | 4.04 | 4.14 | +0.14 | +3.50% | 4.16 | 4.04 | 8,335,200 | 14.54 | 8.10 | — |
| 06 ส.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.02 | 3.96 | 1,043,000 | 13.67 | 8.38 | — |
| 05 ส.ค. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.04 | 3.96 | 3,882,200 | 13.60 | 8.42 | — |
| 04 ส.ค. 69 | 4.08 | 4.02 | -0.04 | -0.99% | 4.10 | 4.02 | 2,487,500 | 13.74 | 8.34 | — |
| 03 ส.ค. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 4,061,600 | 13.87 | 8.26 | — |
| 31 ก.ค. 69 | 3.96 | 4.06 | +0.12 | +3.05% | 4.10 | 3.96 | 11,751,600 | 13.87 | 8.26 | — |
| 30 ก.ค. 69 | 3.88 | 3.94 | -0.02 | -0.51% | 3.98 | 3.88 | 6,486,500 | 13.46 | 8.51 | — |
| 27 ก.ค. 69 | 4.00 | 3.96 | -0.02 | -0.50% | 4.00 | 3.94 | 2,523,200 | 13.53 | 8.47 | — |
| 24 ก.ค. 69 | 3.98 | 3.98 | -0.04 | -1.00% | 4.02 | 3.96 | 5,578,900 | 13.60 | 8.42 | — |
| 23 ก.ค. 69 | 3.92 | 4.02 | +0.10 | +2.55% | 4.08 | 3.92 | 18,913,100 | 13.74 | 8.34 | — |
| 22 ก.ค. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 4.02 | 3.92 | 6,047,100 | 13.39 | 8.55 | — |
| 21 ก.ค. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.96 | 3.90 | 2,273,000 | 13.39 | 8.55 | — |
| 20 ก.ค. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.94 | 3.86 | 4,821,900 | 13.39 | 8.55 | — |
| 17 ก.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.92 | 3.86 | 4,352,600 | 13.33 | 8.60 | — |
| 16 ก.ค. 69 | 4.00 | 3.90 | -0.08 | -2.01% | 4.02 | 3.88 | 9,699,500 | 13.33 | 8.60 | — |
| 15 ก.ค. 69 | 4.06 | 3.98 | -0.02 | -0.50% | 4.06 | 3.98 | 2,473,600 | 13.60 | 8.42 | — |
| 14 ก.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 1,671,900 | 13.67 | 8.38 | — |
| 13 ก.ค. 69 | 3.94 | 4.00 | +0.04 | +1.01% | 4.02 | 3.94 | 2,113,300 | 13.67 | 8.38 | — |
| 10 ก.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 2,011,100 | 13.53 | 8.47 | — |
| 09 ก.ค. 69 | 3.94 | 3.96 | +0.06 | +1.54% | 3.98 | 3.94 | 2,507,000 | 13.53 | 8.47 | — |
| 08 ก.ค. 69 | 3.98 | 3.90 | -0.06 | -1.52% | 3.98 | 3.90 | 3,809,700 | 13.33 | 8.60 | — |
| 07 ก.ค. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.00 | 3.94 | 1,537,200 | 13.53 | 8.47 | — |
| 06 ก.ค. 69 | 3.94 | 3.98 | +0.06 | +1.53% | 3.98 | 3.88 | 3,975,000 | 13.60 | 8.42 | — |
| 03 ก.ค. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.98 | 3.88 | 6,168,900 | 13.39 | 8.55 | — |
| 02 ก.ค. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.94 | 3.82 | 5,189,200 | 13.33 | 8.60 | — |
| 01 ก.ค. 69 | 3.90 | 3.94 | +0.06 | +1.55% | 3.94 | 3.84 | 4,151,000 | 13.46 | 8.51 | — |
| 30 มิ.ย. 69 | 3.86 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 2,513,300 | 13.26 | 8.64 | — |
| 29 มิ.ย. 69 | 3.82 | 3.88 | +0.06 | +1.57% | 3.92 | 3.80 | 10,205,100 | 13.26 | 8.64 | — |
| 26 มิ.ย. 69 | 3.74 | 3.82 | +0.08 | +2.14% | 3.84 | 3.72 | 6,908,200 | 13.05 | 8.78 | — |
| 25 มิ.ย. 69 | 3.74 | 3.74 | 0.00 | 0.00% | 3.78 | 3.72 | 6,858,600 | 12.78 | 8.96 | — |
| 24 มิ.ย. 69 | 3.66 | 3.74 | +0.14 | +3.89% | 3.74 | 3.62 | 5,130,100 | 12.78 | 8.96 | — |
| 23 มิ.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.68 | 3.58 | 4,943,300 | 12.30 | 9.31 | — |
| 22 มิ.ย. 69 | 3.62 | 3.60 | 0.00 | 0.00% | 3.64 | 3.58 | 1,530,200 | 12.30 | 9.31 | — |
| 19 มิ.ย. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.64 | 3.58 | 1,553,500 | 12.30 | 9.31 | — |
| 18 มิ.ย. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.56 | 3,391,900 | 12.37 | 9.26 | — |
| 17 มิ.ย. 69 | 3.56 | 3.62 | +0.04 | +1.12% | 3.62 | 3.56 | 3,748,200 | 12.37 | 9.26 | — |
| 16 มิ.ย. 69 | 3.54 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 2,230,000 | 12.23 | 9.37 | — |
| 15 มิ.ย. 69 | 3.48 | 3.56 | +0.10 | +2.89% | 3.56 | 3.48 | 2,640,000 | 12.16 | 9.42 | — |
| 12 มิ.ย. 69 | 3.50 | 3.46 | -0.02 | -0.57% | 3.50 | 3.44 | 1,340,000 | 11.82 | 9.69 | — |
| 11 มิ.ย. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.52 | 3.46 | 1,740,000 | 11.89 | 9.63 | — |
| 10 มิ.ย. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.52 | 3.48 | 610,000 | 11.89 | 9.63 | — |
| 09 มิ.ย. 69 | 3.54 | 3.50 | -0.02 | -0.57% | 3.54 | 3.48 | 1,470,000 | 11.96 | 9.58 | — |
| 08 มิ.ย. 69 | 3.50 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 840,000 | 12.03 | 9.53 | — |
| 05 มิ.ย. 69 | 3.54 | 3.54 | +0.02 | +0.57% | 3.58 | 3.48 | 4,010,000 | 12.10 | 9.47 | — |
| 04 มิ.ย. 69 | 3.56 | 3.52 | -0.06 | -1.68% | 3.62 | 3.48 | 4,820,000 | 12.03 | 9.53 | — |
| 02 มิ.ย. 69 | 3.70 | 3.58 | -0.08 | -2.19% | 3.70 | 3.58 | 3,090,000 | 12.23 | 9.37 | — |
| 29 พ.ค. 69 | 3.66 | 3.66 | +0.02 | +0.55% | 3.72 | 3.64 | 5,210,000 | 12.51 | 9.16 | — |
| 28 พ.ค. 69 | 3.60 | 3.64 | +0.06 | +1.68% | 3.66 | 3.60 | 4,610,000 | 12.44 | 9.21 | — |
| 27 พ.ค. 69 | 3.54 | 3.58 | +0.04 | +1.13% | 3.58 | 3.54 | 2,100,000 | 12.23 | 9.37 | — |
| 26 พ.ค. 69 | 3.54 | 3.54 | +0.02 | +0.57% | 3.60 | 3.52 | 1,960,000 | 12.10 | 9.47 | — |
| 25 พ.ค. 69 | 3.46 | 3.52 | +0.06 | +1.73% | 3.54 | 3.44 | 3,170,000 | 12.03 | 9.53 | — |
| 22 พ.ค. 69 | 3.58 | 3.46 | -0.08 | -2.26% | 3.58 | 3.46 | 3,040,000 | 11.82 | 9.69 | — |
| 21 พ.ค. 69 | 3.58 | 3.54 | -0.04 | -1.12% | 3.58 | 3.52 | 1,930,000 | 12.10 | 9.47 | — |
| 20 พ.ค. 69 | 3.54 | 3.58 | +0.06 | +1.70% | 3.60 | 3.52 | 3,870,000 | 12.23 | 9.37 | — |
| 19 พ.ค. 69 | 3.46 | 3.52 | +0.06 | +1.73% | 3.54 | 3.42 | 4,420,000 | 12.03 | 9.53 | — |
| 18 พ.ค. 69 | 3.46 | 3.46 | +0.02 | +0.58% | 3.48 | 3.40 | 1,990,000 | 11.82 | 9.69 | — |
| 15 พ.ค. 69 | 3.48 | 3.44 | -0.04 | -1.15% | 3.48 | 3.44 | 900,000 | 11.75 | 9.75 | — |
| 14 พ.ค. 69 | 3.40 | 3.48 | +0.08 | +2.35% | 3.50 | 3.40 | 4,651,800 | 11.89 | 9.63 | — |
| 13 พ.ค. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 1,298,400 | 11.62 | 9.86 | — |
| 12 พ.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 1,746,400 | 11.62 | 9.86 | — |
| 11 พ.ค. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.44 | 3.40 | 1,228,000 | 11.62 | 9.86 | — |
| 08 พ.ค. 69 | 3.44 | 3.42 | -0.04 | -1.16% | 3.46 | 3.42 | 1,507,800 | 11.69 | 9.80 | — |
| 07 พ.ค. 69 | 3.40 | 3.46 | +0.06 | +1.76% | 3.48 | 3.40 | 3,477,500 | 11.82 | 9.69 | — |
| 06 พ.ค. 69 | 3.36 | 3.40 | -0.26 | -7.10% | 3.44 | 3.34 | 14,764,900 | 11.62 | 9.86 | — |
| 05 พ.ค. 69 | 3.74 | 3.66 | -0.04 | -1.08% | 3.74 | 3.62 | 5,317,700 | 10.46 | 9.16 | — |
| 30 เม.ย. 69 | 3.72 | 3.70 | -0.06 | -1.60% | 3.74 | 3.66 | 13,765,400 | 10.57 | 9.06 | — |
| 29 เม.ย. 69 | 3.40 | 3.76 | +0.36 | +10.59% | 3.96 | 3.40 | 38,382,300 | 10.74 | 8.92 | — |
| 28 เม.ย. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.42 | 3.36 | 1,477,000 | 9.72 | 9.86 | — |
| 27 เม.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.42 | 3.36 | 3,892,700 | 9.66 | 9.92 | — |
| 24 เม.ย. 69 | 3.36 | 3.40 | +0.06 | +1.80% | 3.40 | 3.34 | 1,703,100 | 9.72 | 9.86 | — |
| 23 เม.ย. 69 | 3.36 | 3.34 | -0.04 | -1.18% | 3.40 | 3.34 | 5,244,500 | 9.54 | 10.04 | — |
| 22 เม.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.34 | 5,718,200 | 9.66 | 9.92 | — |
| 21 เม.ย. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 2,350,000 | 9.72 | 9.86 | — |
| 20 เม.ย. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.44 | 3.38 | 2,929,500 | 9.72 | 9.86 | — |
| 17 เม.ย. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.46 | 3.40 | 2,301,000 | 9.77 | 9.80 | — |
| 10 เม.ย. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.44 | 3.38 | 3,720,400 | 9.72 | 9.86 | — |
| 09 เม.ย. 69 | 3.42 | 3.42 | -0.02 | -0.58% | 3.44 | 3.40 | 3,671,500 | 9.77 | 9.80 | — |
| 08 เม.ย. 69 | 3.44 | 3.44 | +0.04 | +1.18% | 3.48 | 3.42 | 3,573,500 | 9.83 | 9.75 | — |
| 07 เม.ย. 69 | 3.44 | 3.40 | -0.04 | -1.16% | 3.46 | 3.40 | 2,626,800 | 9.72 | 9.86 | — |
| 03 เม.ย. 69 | 3.48 | 3.44 | -0.04 | -1.15% | 3.48 | 3.42 | 6,239,200 | 9.83 | 9.75 | — |
| 02 เม.ย. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.52 | 3.46 | 5,288,500 | 9.94 | 9.63 | — |
| 01 เม.ย. 69 | 3.52 | 3.50 | 0.00 | 0.00% | 3.54 | 3.48 | 7,121,700 | 10.00 | 9.58 | — |
| 31 มี.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.54 | 3.48 | 4,018,100 | 10.00 | 9.58 | — |
| 30 มี.ค. 69 | 3.46 | 3.50 | 0.00 | 0.00% | 3.58 | 3.44 | 10,850,900 | 10.00 | 9.58 | — |
| 27 มี.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.58 | 3.48 | 10,355,400 | 10.00 | 9.58 | — |
| 26 มี.ค. 69 | 3.46 | 3.50 | 0.00 | 0.00% | 3.50 | 3.44 | 1,566,100 | 10.00 | 9.58 | — |
| 25 มี.ค. 69 | 3.44 | 3.50 | +0.08 | +2.34% | 3.52 | 3.42 | 4,464,700 | 10.00 | 9.58 | — |
| 24 มี.ค. 69 | 3.44 | 3.42 | 0.00 | 0.00% | 3.46 | 3.42 | 2,926,100 | 9.77 | 9.80 | — |
| 23 มี.ค. 69 | 3.34 | 3.42 | +0.02 | +0.59% | 3.50 | 3.34 | 4,044,800 | 9.77 | 9.80 | — |
| 20 มี.ค. 69 | 3.40 | 3.40 | +0.06 | +1.80% | 3.42 | 3.36 | 1,020,100 | 9.72 | 9.86 | — |
| 19 มี.ค. 69 | 3.48 | 3.34 | -0.14 | -4.02% | 3.50 | 3.34 | 7,914,700 | 9.54 | 10.04 | — |
| 18 มี.ค. 69 | 3.42 | 3.48 | +0.10 | +2.96% | 3.56 | 3.38 | 9,984,000 | 9.94 | 9.63 | — |
| 17 มี.ค. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.42 | 3.36 | 6,014,200 | 9.66 | 9.92 | — |
| 16 มี.ค. 69 | 3.36 | 3.38 | -0.02 | -0.59% | 3.40 | 3.36 | 2,915,100 | 9.72 | 9.86 | — |
| 13 มี.ค. 69 | 3.46 | 3.40 | -0.06 | -1.73% | 3.46 | 3.36 | 9,148,300 | 9.72 | 9.86 | — |
| 12 มี.ค. 69 | 3.50 | 3.46 | -0.04 | -1.14% | 3.50 | 3.42 | 3,263,800 | 9.89 | 9.69 | — |
| 11 มี.ค. 69 | 3.56 | 3.50 | -0.02 | -0.57% | 3.58 | 3.48 | 5,132,900 | 10.00 | 9.58 | — |
| 10 มี.ค. 69 | 3.52 | 3.52 | +0.04 | +1.15% | 3.58 | 3.50 | 4,781,300 | 10.06 | 9.53 | — |
| 09 มี.ค. 69 | 3.32 | 3.48 | +0.04 | +1.16% | 3.50 | 3.32 | 5,420,100 | 9.94 | 9.63 | — |
| 06 มี.ค. 69 | 3.50 | 3.44 | -0.06 | -1.71% | 3.50 | 3.34 | 11,729,400 | 9.83 | 9.75 | — |
| 05 มี.ค. 69 | 3.60 | 3.50 | 0.00 | 0.00% | 3.66 | 3.46 | 6,272,600 | 10.00 | 9.58 | — |
| 04 มี.ค. 69 | 3.70 | 3.50 | -0.40 | -10.26% | 3.78 | 3.40 | 16,037,200 | 10.00 | 9.58 | — |
| 02 มี.ค. 69 | 4.02 | 3.90 | -0.18 | -4.41% | 4.06 | 3.90 | 15,322,700 | 11.14 | 8.60 | — |
| 27 ก.พ. 69 | 4.22 | 4.08 | -0.10 | -2.39% | 4.22 | 4.06 | 13,284,700 | 11.66 | 8.22 | — |
| 26 ก.พ. 69 | 4.22 | 4.18 | 0.00 | 0.00% | 4.22 | 4.14 | 7,179,700 | 11.95 | 8.02 | — |
| 25 ก.พ. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.26 | 4.18 | 10,070,200 | 11.95 | 8.02 | — |
| 24 ก.พ. 69 | 4.32 | 4.22 | -0.08 | -1.86% | 4.32 | 4.18 | 8,454,300 | 12.06 | 7.95 | — |
| 23 ก.พ. 69 | 4.48 | 4.30 | 0.00 | 0.00% | 4.48 | 4.26 | 8,349,100 | 12.29 | 7.80 | — |
| 20 ก.พ. 69 | 4.50 | 4.30 | -0.28 | -6.11% | 4.50 | 4.30 | 13,138,800 | 12.29 | 7.80 | — |
| 19 ก.พ. 69 | 4.62 | 4.58 | 0.00 | 0.00% | 4.66 | 4.56 | 5,634,600 | 12.06 | 9.83 | — |
| 18 ก.พ. 69 | 4.68 | 4.58 | -0.04 | -0.87% | 4.68 | 4.58 | 5,126,600 | 12.06 | 9.83 | — |
| 17 ก.พ. 69 | 4.50 | 4.62 | +0.08 | +1.76% | 4.64 | 4.50 | 3,734,500 | 12.17 | 9.75 | — |
| 16 ก.พ. 69 | 4.58 | 4.54 | -0.02 | -0.44% | 4.64 | 4.54 | 3,139,500 | 11.96 | 9.92 | — |
| 13 ก.พ. 69 | 4.52 | 4.56 | -0.02 | -0.44% | 4.60 | 4.52 | 3,321,000 | 12.01 | 9.88 | — |
| 12 ก.พ. 69 | 4.40 | 4.58 | +0.20 | +4.57% | 4.60 | 4.38 | 4,659,100 | 12.06 | 9.83 | — |
| 11 ก.พ. 69 | 4.34 | 4.38 | +0.02 | +0.46% | 4.46 | 4.34 | 3,996,500 | 11.54 | 10.28 | — |
| 10 ก.พ. 69 | 4.30 | 4.36 | +0.06 | +1.40% | 4.36 | 4.24 | 4,564,800 | 11.49 | 10.33 | — |
| 09 ก.พ. 69 | 4.34 | 4.30 | 0.00 | 0.00% | 4.36 | 4.30 | 2,708,600 | 11.33 | 10.47 | — |
| 06 ก.พ. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.32 | 4.28 | 1,348,400 | 11.33 | 10.47 | — |
| 05 ก.พ. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.34 | 4.30 | 2,059,000 | 11.38 | 10.43 | — |
| 04 ก.พ. 69 | 4.24 | 4.28 | +0.04 | +0.94% | 4.28 | 4.22 | 1,095,400 | 11.27 | 10.52 | — |
| 03 ก.พ. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.26 | 4.18 | 1,464,400 | 11.17 | 10.62 | — |
| 02 ก.พ. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.26 | 4.18 | 1,702,000 | 11.12 | 10.67 | — |
| 30 ม.ค. 69 | 4.16 | 4.22 | +0.06 | +1.44% | 4.22 | 4.16 | 920,000 | 11.12 | 10.67 | — |
| 29 ม.ค. 69 | 4.20 | 4.16 | -0.04 | -0.95% | 4.20 | 4.16 | 1,002,200 | 10.96 | 10.83 | — |
| 28 ม.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.22 | 4.18 | 473,500 | 11.06 | 10.72 | — |
| 27 ม.ค. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.24 | 4.18 | 867,500 | 11.01 | 10.77 | — |
| 26 ม.ค. 69 | 4.18 | 4.22 | +0.04 | +0.96% | 4.22 | 4.12 | 1,150,800 | 11.12 | 10.67 | — |
| 23 ม.ค. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.28 | 4.18 | 1,983,900 | 11.01 | 10.77 | — |
| 22 ม.ค. 69 | 4.30 | 4.22 | -0.08 | -1.86% | 4.32 | 4.20 | 2,788,100 | 11.12 | 10.67 | — |
| 21 ม.ค. 69 | 4.20 | 4.30 | +0.10 | +2.38% | 4.30 | 4.18 | 3,638,300 | 11.33 | 10.47 | — |
| 20 ม.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.24 | 4.18 | 2,070,600 | 11.06 | 10.72 | — |
| 19 ม.ค. 69 | 4.08 | 4.18 | +0.10 | +2.45% | 4.18 | 4.06 | 2,197,000 | 11.01 | 10.77 | — |
| 16 ม.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.12 | 4.06 | 1,197,500 | 10.75 | 11.04 | — |
| 15 ม.ค. 69 | 4.02 | 4.10 | +0.04 | +0.99% | 4.12 | 4.00 | 1,387,500 | 10.80 | 10.98 | — |
| 14 ม.ค. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.04 | 1,205,600 | 10.69 | 11.09 | — |
| 13 ม.ค. 69 | 4.12 | 4.04 | -0.10 | -2.42% | 4.14 | 4.02 | 3,529,200 | 10.64 | 11.15 | — |
| 12 ม.ค. 69 | 4.20 | 4.14 | -0.06 | -1.43% | 4.20 | 4.12 | 818,100 | 10.91 | 10.88 | — |
| 09 ม.ค. 69 | 4.18 | 4.20 | +0.06 | +1.45% | 4.22 | 4.16 | 2,949,600 | 11.06 | 10.72 | — |
| 08 ม.ค. 69 | 4.22 | 4.14 | -0.06 | -1.43% | 4.22 | 4.14 | 957,800 | 10.91 | 10.88 | — |
| 07 ม.ค. 69 | 4.20 | 4.20 | +0.04 | +0.96% | 4.22 | 4.16 | 629,400 | 11.06 | 10.72 | — |
| 06 ม.ค. 69 | 4.16 | 4.16 | +0.02 | +0.48% | 4.20 | 4.16 | 1,553,100 | 10.96 | 10.83 | — |
| 05 ม.ค. 69 | 4.12 | 4.14 | +0.02 | +0.49% | 4.22 | 4.10 | 1,566,500 | 10.91 | 10.88 | — |
| 30 ธ.ค. 68 | 4.08 | 4.12 | +0.06 | +1.48% | 4.12 | 4.06 | 841,600 | 10.85 | 10.93 | — |
| 29 ธ.ค. 68 | 4.06 | 4.06 | +0.04 | +1.00% | 4.08 | 4.04 | 415,500 | 10.69 | 11.09 | — |