บริษัท แอดเทค ฮับ จำกัด (มหาชน)
MAI ·
3.54
0.12 (3.28%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.00
/
สูงสุด
4.32
3.00
4.32
ราคาปัจจุบัน 3.54 ·
อยู่ที่ 41% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ADD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 3.30 | 3.54 | -0.12 | -3.28% | 3.64 | 3.30 | 38,800 | 16.81 | 9.89 | — |
| 21 ต.ค. 69 | 3.62 | 3.66 | -0.02 | -0.54% | 3.68 | 3.52 | 11,800 | 17.38 | 9.56 | — |
| 20 ต.ค. 69 | 3.68 | 3.68 | +0.02 | +0.55% | 3.68 | 3.64 | 8,600 | 17.47 | 9.51 | — |
| 19 ต.ค. 69 | 3.56 | 3.66 | -0.02 | -0.54% | 3.68 | 3.54 | 8,500 | 17.38 | 9.56 | — |
| 15 ต.ค. 69 | 3.72 | 3.68 | 0.00 | 0.00% | 3.72 | 3.54 | 2,900 | 17.47 | 9.51 | — |
| 14 ต.ค. 69 | 3.68 | 3.68 | -0.02 | -0.54% | 3.68 | 3.68 | 100 | 17.47 | 9.51 | — |
| 12 ต.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 100 | 17.57 | 9.46 | — |
| 09 ต.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 600 | 17.57 | 9.46 | — |
| 08 ต.ค. 69 | 3.68 | 3.70 | -0.04 | -1.07% | 3.70 | 3.52 | 87,000 | 17.57 | 9.46 | — |
| 07 ต.ค. 69 | 3.66 | 3.74 | 0.00 | 0.00% | 3.74 | 3.64 | 71,600 | 17.76 | 9.36 | — |
| 06 ต.ค. 69 | 3.70 | 3.74 | -0.02 | -0.53% | 3.74 | 3.58 | 34,900 | 17.76 | 9.36 | — |
| 05 ต.ค. 69 | 3.76 | 3.76 | 0.00 | 0.00% | 3.76 | 3.70 | 2,200 | 17.85 | 9.31 | — |
| 02 ต.ค. 69 | 3.80 | 3.76 | 0.00 | 0.00% | 3.80 | 3.64 | 103,100 | 17.85 | 9.31 | — |
| 01 ต.ค. 69 | 3.84 | 3.76 | -0.02 | -0.53% | 3.84 | 3.76 | 2,800 | 17.85 | 9.31 | — |
| 30 ก.ย. 69 | 3.76 | 3.78 | +0.02 | +0.53% | 3.78 | 3.62 | 5,100 | 17.95 | 9.26 | — |
| 29 ก.ย. 69 | 3.82 | 3.76 | -0.02 | -0.53% | 3.82 | 3.76 | 1,000 | 17.85 | 9.31 | — |
| 28 ก.ย. 69 | 3.82 | 3.78 | 0.00 | 0.00% | 3.82 | 3.70 | 2,200 | 17.95 | 9.26 | — |
| 25 ก.ย. 69 | 3.72 | 3.78 | 0.00 | 0.00% | 3.78 | 3.70 | 17,100 | 17.95 | 9.26 | — |
| 24 ก.ย. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.78 | 3.74 | 25,900 | 17.95 | 9.26 | — |
| 23 ก.ย. 69 | 3.72 | 3.78 | -0.02 | -0.53% | 3.84 | 3.72 | 18,800 | 17.95 | 9.26 | — |
| 22 ก.ย. 69 | 3.80 | 3.80 | -0.02 | -0.52% | 3.80 | 3.72 | 5,900 | 18.04 | 9.21 | — |
| 21 ก.ย. 69 | 3.84 | 3.82 | 0.00 | 0.00% | 3.84 | 3.66 | 11,900 | 18.14 | 9.16 | — |
| 18 ก.ย. 69 | 3.86 | 3.82 | -0.04 | -1.04% | 3.86 | 3.74 | 1,600 | 18.14 | 9.16 | — |
| 17 ก.ย. 69 | 3.82 | 3.86 | +0.04 | +1.05% | 3.88 | 3.70 | 48,200 | 18.33 | 9.07 | — |
| 16 ก.ย. 69 | 3.82 | 3.82 | -0.04 | -1.04% | 3.82 | 3.82 | 500 | 18.14 | 9.16 | — |
| 15 ก.ย. 69 | 3.90 | 3.86 | +0.02 | +0.52% | 3.96 | 3.72 | 24,700 | 18.33 | 9.07 | — |
| 14 ก.ย. 69 | 3.74 | 3.84 | -0.06 | -1.54% | 3.88 | 3.74 | 39,800 | 18.23 | 9.11 | — |
| 11 ก.ย. 69 | 3.92 | 3.90 | +0.10 | +2.63% | 3.92 | 3.74 | 12,400 | 18.52 | 8.97 | — |
| 10 ก.ย. 69 | 3.80 | 3.80 | +0.14 | +3.83% | 3.92 | 3.70 | 34,700 | 18.04 | 9.21 | — |
| 09 ก.ย. 69 | 3.80 | 3.66 | -0.04 | -1.08% | 3.80 | 3.66 | 5,100 | 17.38 | 9.56 | — |
| 08 ก.ย. 69 | 3.74 | 3.70 | -0.02 | -0.54% | 3.76 | 3.70 | 59,400 | 17.57 | 9.46 | — |
| 07 ก.ย. 69 | 3.44 | 3.72 | +0.22 | +6.29% | 3.84 | 3.44 | 115,700 | 17.66 | 9.41 | — |
| 04 ก.ย. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 2,300 | 16.62 | 10.00 | — |
| 03 ก.ย. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 400 | 16.62 | 10.00 | — |
| 02 ก.ย. 69 | 3.40 | 3.50 | +0.12 | +3.55% | 3.52 | 3.36 | 72,600 | 16.62 | 10.00 | — |
| 01 ก.ย. 69 | 3.60 | 3.38 | -0.24 | -6.63% | 3.60 | 3.38 | 210,700 | 16.05 | 10.36 | — |
| 31 ส.ค. 69 | 3.70 | 3.62 | 0.00 | 0.00% | 3.70 | 3.58 | 21,400 | 17.19 | 9.67 | — |
| 28 ส.ค. 69 | 3.68 | 3.62 | -0.04 | -1.09% | 3.68 | 3.62 | 13,100 | 17.19 | 9.67 | — |
| 27 ส.ค. 69 | 3.66 | 3.66 | -0.02 | -0.54% | 3.66 | 3.58 | 13,200 | 17.38 | 9.56 | — |
| 26 ส.ค. 69 | 3.66 | 3.68 | +0.02 | +0.55% | 3.70 | 3.64 | 19,800 | 17.47 | 9.51 | — |
| 25 ส.ค. 69 | 3.68 | 3.66 | 0.00 | 0.00% | 3.70 | 3.54 | 58,600 | 17.38 | 9.56 | — |
| 24 ส.ค. 69 | 3.68 | 3.66 | -0.02 | -0.54% | 3.68 | 3.66 | 20,600 | 17.38 | 9.56 | — |
| 21 ส.ค. 69 | 3.64 | 3.68 | 0.00 | 0.00% | 3.68 | 3.64 | 19,800 | 17.47 | 9.51 | — |
| 20 ส.ค. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.68 | 3.62 | 4,300 | 17.47 | 9.51 | — |
| 19 ส.ค. 69 | 3.68 | 3.68 | 0.00 | 0.00% | 3.68 | 3.62 | 13,300 | 17.47 | 9.51 | — |
| 18 ส.ค. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.70 | 3.68 | 19,100 | 17.47 | 9.51 | — |
| 17 ส.ค. 69 | 3.54 | 3.70 | -0.04 | -1.07% | 3.72 | 3.54 | 38,400 | 17.57 | 9.46 | — |
| 14 ส.ค. 69 | 3.68 | 3.74 | +0.06 | +1.63% | 3.76 | 3.54 | 152,000 | 15.86 | 9.36 | — |
| 13 ส.ค. 69 | 3.56 | 3.68 | +0.12 | +3.37% | 3.72 | 3.42 | 152,300 | 15.61 | 9.51 | — |
| 11 ส.ค. 69 | 3.38 | 3.56 | +0.20 | +5.95% | 3.64 | 3.38 | 266,500 | 15.10 | 9.83 | — |
| 10 ส.ค. 69 | 3.56 | 3.36 | -0.20 | -5.62% | 3.56 | 3.22 | 377,100 | 14.25 | 10.42 | — |
| 07 ส.ค. 69 | 3.50 | 3.56 | +0.06 | +1.71% | 3.58 | 3.50 | 56,000 | 15.10 | 9.83 | — |
| 06 ส.ค. 69 | 3.46 | 3.50 | +0.04 | +1.16% | 3.50 | 3.38 | 43,100 | 14.84 | 10.00 | — |
| 05 ส.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.38 | 42,600 | 14.67 | 10.12 | — |
| 04 ส.ค. 69 | 3.50 | 3.46 | -0.04 | -1.14% | 3.50 | 3.46 | 4,800 | 14.67 | 10.12 | — |
| 03 ส.ค. 69 | 3.32 | 3.50 | +0.12 | +3.55% | 3.58 | 3.32 | 172,800 | 14.84 | 10.00 | — |
| 31 ก.ค. 69 | 3.28 | 3.38 | +0.04 | +1.20% | 3.40 | 3.28 | 45,600 | 14.34 | 10.36 | — |
| 30 ก.ค. 69 | 3.20 | 3.34 | -0.02 | -0.60% | 3.34 | 3.20 | 11,700 | 14.17 | 10.48 | — |
| 27 ก.ค. 69 | 3.32 | 3.36 | 0.00 | 0.00% | 3.36 | 3.32 | 3,300 | 14.25 | 10.42 | — |
| 24 ก.ค. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.36 | 3.28 | 9,400 | 14.25 | 10.42 | — |
| 23 ก.ค. 69 | 3.24 | 3.36 | +0.08 | +2.44% | 3.38 | 3.24 | 87,700 | 14.25 | 10.42 | — |
| 22 ก.ค. 69 | 3.38 | 3.28 | -0.02 | -0.61% | 3.38 | 3.26 | 28,400 | 13.91 | 10.67 | — |
| 21 ก.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.30 | 3.28 | 4,600 | 14.00 | 10.61 | — |
| 20 ก.ค. 69 | 3.30 | 3.30 | -0.08 | -2.37% | 3.30 | 3.30 | 13,900 | 14.00 | 10.61 | — |
| 17 ก.ค. 69 | 3.40 | 3.38 | +0.04 | +1.20% | 3.40 | 3.38 | 3,300 | 14.34 | 10.36 | — |
| 16 ก.ค. 69 | 3.34 | 3.34 | -0.04 | -1.18% | 3.40 | 3.34 | 80,000 | 14.17 | 10.48 | — |
| 15 ก.ค. 69 | 3.36 | 3.38 | +0.02 | +0.60% | 3.44 | 3.20 | 157,500 | 14.34 | 10.36 | — |
| 14 ก.ค. 69 | 3.38 | 3.36 | -0.02 | -0.59% | 3.38 | 3.28 | 39,900 | 14.25 | 10.42 | — |
| 13 ก.ค. 69 | 3.38 | 3.38 | +0.02 | +0.60% | 3.38 | 3.34 | 27,000 | 14.34 | 10.36 | — |
| 10 ก.ค. 69 | 3.28 | 3.36 | +0.08 | +2.44% | 3.36 | 3.28 | 162,400 | 14.25 | 10.42 | — |
| 09 ก.ค. 69 | 3.14 | 3.28 | +0.12 | +3.80% | 3.34 | 3.14 | 53,100 | 13.91 | 10.67 | — |
| 08 ก.ค. 69 | 3.16 | 3.16 | -0.10 | -3.07% | 3.24 | 3.16 | 7,100 | 13.40 | 11.08 | — |
| 07 ก.ค. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.32 | 3.14 | 532,100 | 13.83 | 10.74 | — |
| 06 ก.ค. 69 | 3.14 | 3.30 | +0.10 | +3.13% | 3.34 | 3.14 | 47,700 | 14.00 | 10.61 | — |
| 03 ก.ค. 69 | 3.08 | 3.20 | +0.14 | +4.58% | 3.34 | 3.08 | 262,100 | 13.57 | 10.94 | — |
| 02 ก.ค. 69 | 3.06 | 3.06 | -0.02 | -0.65% | 3.08 | 3.06 | 34,500 | 12.98 | 11.44 | — |
| 01 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.08 | 3.06 | 69,600 | 13.06 | 11.36 | — |
| 30 มิ.ย. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.06 | 721,500 | 13.06 | 11.36 | — |
| 29 มิ.ย. 69 | 3.10 | 3.06 | -0.06 | -1.92% | 3.12 | 3.04 | 123,300 | 12.98 | 11.44 | — |
| 26 มิ.ย. 69 | 3.10 | 3.12 | 0.00 | 0.00% | 3.12 | 3.10 | 31,600 | 13.23 | 11.22 | — |
| 25 มิ.ย. 69 | 3.10 | 3.12 | 0.00 | 0.00% | 3.12 | 3.10 | 80,500 | 13.23 | 11.22 | — |
| 24 มิ.ย. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.12 | 3.10 | 90,300 | 13.23 | 11.22 | — |
| 23 มิ.ย. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.12 | 3.10 | 54,500 | 13.15 | 11.29 | — |
| 22 มิ.ย. 69 | 3.22 | 3.12 | -0.10 | -3.11% | 3.22 | 3.10 | 318,100 | 13.23 | 11.22 | — |
| 19 มิ.ย. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.26 | 3.22 | 32,600 | 13.66 | 10.87 | — |
| 18 มิ.ย. 69 | 3.28 | 3.24 | -0.04 | -1.22% | 3.28 | 3.24 | 126,800 | 13.74 | 10.80 | — |
| 17 มิ.ย. 69 | 3.32 | 3.28 | -0.06 | -1.80% | 3.32 | 3.28 | 99,000 | 13.91 | 10.67 | — |
| 16 มิ.ย. 69 | 3.30 | 3.34 | 0.00 | 0.00% | 3.34 | 3.30 | 30,000 | 14.17 | 10.48 | — |
| 15 มิ.ย. 69 | 3.30 | 3.34 | +0.02 | +0.60% | 3.34 | 3.30 | 30,000 | 14.17 | 10.48 | — |
| 12 มิ.ย. 69 | 3.34 | 3.32 | -0.02 | -0.60% | 3.34 | 3.30 | 50,000 | 14.08 | 10.54 | — |
| 11 มิ.ย. 69 | 3.34 | 3.34 | +0.02 | +0.60% | 3.36 | 3.30 | 10,000 | 14.17 | 10.48 | — |
| 10 มิ.ย. 69 | 3.38 | 3.32 | -0.08 | -2.35% | 3.38 | 3.30 | 20,000 | 14.08 | 10.54 | — |
| 09 มิ.ย. 69 | 3.40 | 3.40 | +0.04 | +1.19% | 3.40 | 3.34 | 20,000 | 14.42 | 10.29 | — |
| 08 มิ.ย. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.40 | 3.36 | 30,000 | 14.25 | 10.42 | — |
| 05 มิ.ย. 69 | 3.42 | 3.36 | -0.04 | -1.18% | 3.42 | 3.36 | 30,000 | 14.25 | 10.42 | — |
| 04 มิ.ย. 69 | 3.46 | 3.40 | 0.00 | 0.00% | 3.46 | 3.40 | 10,000 | 14.42 | 10.29 | — |
| 02 มิ.ย. 69 | 3.50 | 3.40 | -0.10 | -2.86% | 3.50 | 3.40 | 20,000 | 14.42 | 10.29 | — |
| 29 พ.ค. 69 | 3.48 | 3.50 | +0.08 | +2.34% | 3.50 | 3.46 | 60,000 | 14.84 | 10.00 | — |
| 28 พ.ค. 69 | 3.40 | 3.42 | +0.04 | +1.18% | 3.44 | 3.38 | 10,000 | 14.50 | 10.23 | — |
| 27 พ.ค. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.40 | 3.36 | 60,000 | 14.34 | 10.36 | — |
| 26 พ.ค. 69 | 3.40 | 3.38 | -0.08 | -2.31% | 3.46 | 3.38 | 150,000 | 14.34 | 10.36 | — |
| 25 พ.ค. 69 | 3.34 | 3.46 | +0.06 | +1.76% | 3.50 | 3.34 | 140,000 | 14.67 | 10.12 | — |
| 22 พ.ค. 69 | 3.36 | 3.40 | +0.04 | +1.19% | 3.58 | 3.34 | 150,000 | 14.42 | 10.29 | — |
| 21 พ.ค. 69 | 3.24 | 3.36 | +0.10 | +3.07% | 3.38 | 3.24 | 150,000 | 14.25 | 10.42 | — |
| 20 พ.ค. 69 | 3.24 | 3.26 | 0.00 | 0.00% | 3.28 | 3.24 | 130,000 | 13.83 | 10.74 | — |
| 19 พ.ค. 69 | 3.24 | 3.26 | -0.04 | -1.21% | 3.32 | 3.24 | 1,550,000 | 13.83 | 10.74 | — |
| 18 พ.ค. 69 | 3.30 | 3.30 | +0.06 | +1.85% | 3.30 | 3.26 | 230,000 | 14.00 | 10.61 | — |
| 15 พ.ค. 69 | 3.24 | 3.24 | -0.06 | -1.82% | 3.32 | 3.22 | 70,000 | 13.74 | 10.80 | — |
| 14 พ.ค. 69 | 3.30 | 3.30 | -0.02 | -0.60% | 3.30 | 3.26 | 23,800 | 14.00 | 10.61 | — |
| 13 พ.ค. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.32 | 3.30 | 24,200 | 13.18 | 10.54 | — |
| 12 พ.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.30 | 40,800 | 13.10 | 10.61 | — |
| 11 พ.ค. 69 | 3.34 | 3.30 | -0.06 | -1.79% | 3.34 | 3.30 | 67,700 | 13.10 | 10.61 | — |
| 08 พ.ค. 69 | 3.22 | 3.36 | +0.14 | +4.35% | 3.46 | 3.22 | 64,700 | 13.34 | 10.42 | — |
| 07 พ.ค. 69 | 3.16 | 3.22 | +0.06 | +1.90% | 3.22 | 3.16 | 42,200 | 12.79 | 10.87 | — |
| 06 พ.ค. 69 | 3.14 | 3.16 | -0.06 | -1.86% | 3.24 | 3.14 | 78,900 | 12.55 | 11.08 | — |
| 05 พ.ค. 69 | 3.10 | 3.22 | +0.12 | +3.87% | 3.22 | 3.10 | 52,400 | 12.79 | 10.87 | — |
| 30 เม.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.14 | 3.10 | 32,400 | 12.31 | 11.29 | — |
| 29 เม.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.12 | 3.10 | 38,100 | 12.31 | 11.29 | — |
| 28 เม.ย. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.12 | 3.10 | 48,900 | 12.31 | 11.29 | — |
| 27 เม.ย. 69 | 3.16 | 3.12 | -0.06 | -1.89% | 3.18 | 3.12 | 43,500 | 12.39 | 11.22 | — |
| 24 เม.ย. 69 | 3.16 | 3.18 | -0.02 | -0.63% | 3.18 | 3.16 | 38,800 | 12.63 | 11.01 | — |
| 23 เม.ย. 69 | 3.16 | 3.20 | 0.00 | 0.00% | 3.20 | 3.16 | 11,000 | 12.71 | 10.94 | — |
| 22 เม.ย. 69 | 3.16 | 3.20 | 0.00 | 0.00% | 3.22 | 3.16 | 43,200 | 12.71 | 10.94 | — |
| 21 เม.ย. 69 | 3.18 | 3.20 | -0.02 | -0.62% | 3.22 | 3.16 | 19,900 | 12.71 | 10.94 | — |
| 20 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.30 | 3.22 | 27,100 | 12.79 | 10.87 | — |
| 17 เม.ย. 69 | 3.18 | 3.22 | -0.02 | -0.62% | 3.26 | 3.18 | 34,100 | 12.79 | 10.87 | — |
| 10 เม.ย. 69 | 3.42 | 3.32 | -0.10 | -2.92% | 3.42 | 3.30 | 102,100 | 13.18 | 10.54 | — |
| 09 เม.ย. 69 | 3.40 | 3.42 | -0.02 | -0.58% | 3.44 | 3.30 | 38,500 | 13.58 | 10.23 | — |
| 08 เม.ย. 69 | 3.40 | 3.44 | 0.00 | 0.00% | 3.44 | 3.40 | 22,100 | 13.66 | 10.17 | — |
| 07 เม.ย. 69 | 3.42 | 3.44 | 0.00 | 0.00% | 3.44 | 3.40 | 13,500 | 13.66 | 10.17 | — |
| 03 เม.ย. 69 | 3.44 | 3.44 | +0.02 | +0.58% | 3.46 | 3.42 | 32,700 | 13.66 | 10.17 | — |
| 02 เม.ย. 69 | 3.48 | 3.42 | -0.06 | -1.72% | 3.48 | 3.42 | 13,600 | 13.58 | 10.23 | — |
| 01 เม.ย. 69 | 3.44 | 3.48 | +0.04 | +1.16% | 3.52 | 3.44 | 40,700 | 13.82 | 10.06 | — |
| 31 มี.ค. 69 | 3.44 | 3.44 | -0.02 | -0.58% | 3.46 | 3.44 | 27,100 | 13.66 | 10.17 | — |
| 30 มี.ค. 69 | 3.44 | 3.46 | 0.00 | 0.00% | 3.46 | 3.44 | 21,000 | 13.74 | 10.12 | — |
| 27 มี.ค. 69 | 3.44 | 3.46 | 0.00 | 0.00% | 3.46 | 3.44 | 3,700 | 13.74 | 10.12 | — |
| 26 มี.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.44 | 14,400 | 13.74 | 10.12 | — |
| 25 มี.ค. 69 | 3.42 | 3.46 | 0.00 | 0.00% | 3.46 | 3.42 | 6,200 | 13.74 | 10.12 | — |
| 24 มี.ค. 69 | 3.48 | 3.46 | -0.02 | -0.57% | 3.48 | 3.42 | 9,300 | 13.74 | 10.12 | — |
| 23 มี.ค. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.50 | 3.40 | 7,300 | 13.82 | 10.06 | — |
| 20 มี.ค. 69 | 3.50 | 3.50 | -0.02 | -0.57% | 3.58 | 3.40 | 78,500 | 13.90 | 10.00 | — |
| 19 มี.ค. 69 | 3.56 | 3.52 | -0.08 | -2.22% | 3.60 | 3.50 | 40,400 | 13.98 | 9.94 | — |
| 18 มี.ค. 69 | 3.56 | 3.60 | -0.20 | -5.26% | 3.70 | 3.52 | 105,300 | 14.30 | 9.72 | — |
| 17 มี.ค. 69 | 3.98 | 3.80 | -0.20 | -5.00% | 3.98 | 3.80 | 20,700 | 15.09 | 9.21 | — |
| 16 มี.ค. 69 | 3.96 | 4.00 | 0.00 | 0.00% | 4.00 | 3.94 | 24,700 | 15.88 | 8.75 | — |
| 13 มี.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.06 | 3.98 | 32,100 | 15.88 | 8.75 | — |
| 12 มี.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.02 | 3.96 | 12,200 | 15.88 | 8.75 | — |
| 11 มี.ค. 69 | 4.02 | 3.98 | 0.00 | 0.00% | 4.06 | 3.98 | 40,300 | 15.80 | 8.79 | — |
| 10 มี.ค. 69 | 3.80 | 3.98 | +0.22 | +5.85% | 4.02 | 3.80 | 24,800 | 15.80 | 8.79 | — |
| 09 มี.ค. 69 | 3.90 | 3.76 | -0.18 | -4.57% | 3.90 | 3.68 | 7,100 | 14.93 | 9.31 | — |
| 06 มี.ค. 69 | 3.92 | 3.94 | +0.04 | +1.03% | 3.94 | 3.90 | 7,800 | 15.65 | 8.88 | — |
| 05 มี.ค. 69 | 3.88 | 3.90 | +0.26 | +7.14% | 3.92 | 3.70 | 7,900 | 15.49 | 8.97 | — |
| 04 มี.ค. 69 | 3.70 | 3.64 | -0.34 | -8.54% | 3.96 | 3.44 | 188,200 | 14.45 | 9.42 | — |
| 02 มี.ค. 69 | 4.06 | 3.98 | -0.16 | -3.86% | 4.08 | 3.98 | 19,900 | 15.80 | 8.61 | — |
| 27 ก.พ. 69 | 4.26 | 4.14 | +0.02 | +0.49% | 4.26 | 4.08 | 800 | 16.44 | 8.28 | — |
| 26 ก.พ. 69 | 4.06 | 4.12 | +0.04 | +0.98% | 4.32 | 3.98 | 209,900 | 16.36 | 8.32 | — |
| 25 ก.พ. 69 | 4.10 | 4.08 | +0.02 | +0.49% | 4.10 | 4.06 | 135,500 | 24.86 | 8.40 | — |
| 24 ก.พ. 69 | 4.10 | 4.06 | -0.06 | -1.46% | 4.10 | 4.06 | 8,700 | 24.74 | 8.44 | — |
| 23 ก.พ. 69 | 4.10 | 4.12 | 0.00 | 0.00% | 4.12 | 4.00 | 26,900 | 25.10 | 8.32 | — |
| 20 ก.พ. 69 | 4.00 | 4.12 | +0.04 | +0.98% | 4.14 | 4.00 | 41,900 | 25.10 | 8.32 | — |
| 19 ก.พ. 69 | 4.20 | 4.08 | -0.06 | -1.45% | 4.20 | 4.06 | 35,700 | 24.86 | 8.40 | — |
| 18 ก.พ. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.14 | 4.08 | 15,900 | 25.22 | 8.28 | — |
| 17 ก.พ. 69 | 4.06 | 4.10 | +0.04 | +0.99% | 4.10 | 4.06 | 14,000 | 24.98 | 8.36 | — |
| 16 ก.พ. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.00 | 38,400 | 24.74 | 8.44 | — |
| 13 ก.พ. 69 | 4.10 | 4.06 | -0.02 | -0.49% | 4.10 | 3.88 | 47,500 | 24.74 | 8.44 | — |
| 12 ก.พ. 69 | 4.10 | 4.08 | 0.00 | 0.00% | 4.10 | 3.90 | 74,900 | 24.86 | 8.40 | — |
| 11 ก.พ. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.04 | 40,000 | 24.86 | 8.40 | — |
| 10 ก.พ. 69 | 4.02 | 4.08 | +0.02 | +0.49% | 4.08 | 4.02 | 38,700 | 24.86 | 8.40 | — |
| 09 ก.พ. 69 | 3.96 | 4.06 | +0.10 | +2.53% | 4.06 | 3.96 | 38,500 | 24.74 | 8.44 | — |
| 06 ก.พ. 69 | 4.00 | 3.96 | -0.14 | -3.41% | 4.08 | 3.96 | 7,900 | 24.13 | 8.66 | — |
| 05 ก.พ. 69 | 3.98 | 4.10 | 0.00 | 0.00% | 4.10 | 3.90 | 11,100 | 24.98 | 8.36 | — |
| 04 ก.พ. 69 | 3.92 | 4.10 | -0.02 | -0.49% | 4.10 | 3.92 | 3,400 | 24.98 | 8.36 | — |
| 03 ก.พ. 69 | 3.82 | 4.12 | +0.04 | +0.98% | 4.12 | 3.82 | 7,700 | 25.10 | 8.32 | — |
| 02 ก.พ. 69 | 4.12 | 4.08 | +0.02 | +0.49% | 4.12 | 4.08 | 1,500 | 24.86 | 8.40 | — |
| 30 ม.ค. 69 | 3.78 | 4.06 | -0.04 | -0.98% | 4.16 | 3.68 | 135,600 | 24.74 | 8.44 | — |
| 29 ม.ค. 69 | 3.84 | 4.10 | +0.26 | +6.77% | 4.16 | 3.76 | 82,800 | 24.98 | 8.36 | — |
| 28 ม.ค. 69 | 3.78 | 3.84 | +0.04 | +1.05% | 3.84 | 3.58 | 33,000 | 23.40 | 8.93 | — |
| 27 ม.ค. 69 | 3.60 | 3.80 | +0.12 | +3.26% | 3.90 | 3.58 | 44,400 | 23.15 | 9.02 | — |
| 26 ม.ค. 69 | 3.72 | 3.68 | +0.16 | +4.55% | 3.72 | 3.54 | 2,300 | 22.42 | 9.32 | — |
| 23 ม.ค. 69 | 3.60 | 3.52 | -0.18 | -4.86% | 3.72 | 3.52 | 14,700 | 21.45 | 9.74 | — |
| 22 ม.ค. 69 | 3.64 | 3.70 | 0.00 | 0.00% | 3.72 | 3.52 | 6,000 | 22.54 | 9.27 | — |
| 21 ม.ค. 69 | 3.60 | 3.70 | -0.04 | -1.07% | 3.72 | 3.52 | 40,800 | 22.54 | 9.27 | — |
| 20 ม.ค. 69 | 3.34 | 3.74 | +0.40 | +11.98% | 3.88 | 3.34 | 102,300 | 22.79 | 9.17 | — |
| 19 ม.ค. 69 | 3.22 | 3.34 | +0.04 | +1.21% | 3.34 | 3.22 | 16,700 | 20.35 | 10.27 | — |
| 16 ม.ค. 69 | 3.22 | 3.30 | 0.00 | 0.00% | 3.32 | 3.22 | 11,200 | 20.11 | 10.39 | — |
| 15 ม.ค. 69 | 3.18 | 3.30 | +0.14 | +4.43% | 3.30 | 3.16 | 43,000 | 20.11 | 10.39 | — |
| 14 ม.ค. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.16 | 4,300 | 19.25 | 10.85 | — |
| 13 ม.ค. 69 | 3.14 | 3.18 | -0.02 | -0.63% | 3.18 | 3.14 | 1,800 | 19.37 | 10.78 | — |
| 12 ม.ค. 69 | 3.14 | 3.20 | -0.02 | -0.62% | 3.20 | 3.00 | 68,500 | 19.50 | 10.71 | — |
| 09 ม.ค. 69 | 3.26 | 3.22 | +0.02 | +0.63% | 3.26 | 3.22 | 1,300 | 19.62 | 10.65 | — |
| 08 ม.ค. 69 | 3.20 | 3.20 | -0.08 | -2.44% | 3.20 | 3.18 | 11,000 | 19.50 | 10.71 | — |
| 07 ม.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.28 | 3.26 | 2,700 | 19.98 | 10.45 | — |
| 06 ม.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.28 | 3.20 | 32,400 | 19.98 | 10.45 | — |
| 05 ม.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 7,000 | 19.98 | 10.45 | — |
| 30 ธ.ค. 68 | 3.16 | 3.28 | +0.06 | +1.86% | 3.34 | 3.16 | 104,800 | 19.98 | 10.45 | — |
| 29 ธ.ค. 68 | 3.26 | 3.22 | -0.02 | -0.62% | 3.26 | 3.20 | 3,400 | 19.62 | 10.65 | — |