บริษัท แอดไวซ์ ไอที อินฟินิท จำกัด (มหาชน)
SET · พาณิชย์
7.65
+0.20 (+2.68%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.72
/
สูงสุด
7.65
4.72
7.65
ราคาปัจจุบัน 7.65 ·
อยู่ที่ 100% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ADVICE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 7.45 | 7.65 | +0.20 | +2.68% | 7.65 | 7.35 | 2,055,200 | 14.84 | 4.58 | — |
| 06 ส.ค. 69 | 7.25 | 7.45 | +0.20 | +2.76% | 7.45 | 7.20 | 1,533,100 | 14.45 | 4.70 | — |
| 05 ส.ค. 69 | 7.30 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 1,833,100 | 14.06 | 4.83 | — |
| 04 ส.ค. 69 | 7.45 | 7.25 | -0.20 | -2.68% | 7.45 | 7.25 | 1,896,600 | 14.06 | 4.83 | — |
| 03 ส.ค. 69 | 7.45 | 7.45 | +0.05 | +0.68% | 7.50 | 7.35 | 2,142,500 | 14.45 | 4.70 | — |
| 31 ก.ค. 69 | 7.25 | 7.40 | +0.20 | +2.78% | 7.45 | 7.25 | 4,180,200 | 14.35 | 4.73 | — |
| 30 ก.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.05 | 1,098,100 | 13.97 | 4.86 | — |
| 27 ก.ค. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.20 | 7.00 | 2,227,100 | 13.97 | 4.86 | — |
| 24 ก.ค. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.25 | 6.95 | 2,396,000 | 13.77 | 4.93 | — |
| 23 ก.ค. 69 | 7.25 | 7.05 | -0.15 | -2.08% | 7.25 | 7.05 | 2,098,600 | 13.68 | 4.96 | — |
| 22 ก.ค. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.00 | 4,821,300 | 13.97 | 4.86 | — |
| 21 ก.ค. 69 | 7.45 | 7.30 | -0.05 | -0.68% | 7.45 | 7.30 | 2,435,200 | 14.16 | 4.79 | — |
| 20 ก.ค. 69 | 7.30 | 7.35 | -0.05 | -0.68% | 7.45 | 7.25 | 4,087,800 | 14.26 | 4.76 | — |
| 17 ก.ค. 69 | 6.90 | 7.40 | +0.45 | +6.47% | 7.40 | 6.90 | 11,566,300 | 14.35 | 4.73 | — |
| 16 ก.ค. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 7.00 | 6.80 | 2,677,600 | 13.48 | 5.04 | — |
| 15 ก.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 7.00 | 6.75 | 5,930,900 | 13.29 | 5.11 | — |
| 14 ก.ค. 69 | 6.75 | 6.85 | +0.20 | +3.01% | 6.90 | 6.65 | 9,820,300 | 13.29 | 5.11 | — |
| 13 ก.ค. 69 | 6.50 | 6.65 | +0.05 | +0.76% | 6.65 | 6.50 | 1,194,800 | 12.90 | 5.26 | — |
| 10 ก.ค. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.70 | 6.45 | 2,357,600 | 12.80 | 5.30 | — |
| 09 ก.ค. 69 | 6.35 | 6.60 | +0.30 | +4.76% | 6.60 | 6.30 | 2,873,300 | 12.80 | 5.30 | — |
| 08 ก.ค. 69 | 6.50 | 6.30 | -0.20 | -3.08% | 6.50 | 6.30 | 2,363,400 | 12.22 | 5.56 | — |
| 07 ก.ค. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.45 | 2,057,000 | 12.61 | 5.38 | — |
| 06 ก.ค. 69 | 6.50 | 6.60 | +0.15 | +2.33% | 6.65 | 6.40 | 3,874,000 | 12.80 | 5.30 | — |
| 03 ก.ค. 69 | 6.30 | 6.45 | +0.10 | +1.57% | 6.50 | 6.30 | 4,043,100 | 12.51 | 5.43 | — |
| 02 ก.ค. 69 | 6.20 | 6.35 | +0.15 | +2.42% | 6.35 | 6.15 | 1,928,400 | 12.32 | 5.51 | — |
| 01 ก.ค. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.30 | 6.15 | 787,800 | 12.03 | 5.65 | — |
| 30 มิ.ย. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 966,200 | 12.03 | 5.65 | — |
| 29 มิ.ย. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 739,800 | 12.12 | 5.60 | — |
| 26 มิ.ย. 69 | 6.20 | 6.15 | -0.20 | -3.15% | 6.30 | 6.15 | 3,255,800 | 11.93 | 5.69 | — |
| 25 มิ.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 1,006,800 | 12.32 | 5.51 | — |
| 24 มิ.ย. 69 | 6.25 | 6.35 | +0.15 | +2.42% | 6.35 | 6.15 | 1,805,100 | 12.32 | 5.51 | — |
| 23 มิ.ย. 69 | 6.45 | 6.20 | -0.25 | -3.88% | 6.45 | 6.15 | 3,599,800 | 12.03 | 5.65 | — |
| 22 มิ.ย. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.50 | 6.35 | 1,363,600 | 12.51 | 5.43 | — |
| 19 มิ.ย. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.50 | 6.35 | 1,894,100 | 12.41 | 5.47 | — |
| 18 มิ.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 1,157,200 | 12.32 | 5.51 | — |
| 17 มิ.ย. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 1,246,400 | 12.41 | 5.47 | — |
| 16 มิ.ย. 69 | 6.45 | 6.40 | +0.05 | +0.79% | 6.50 | 6.35 | 1,540,000 | 12.41 | 5.47 | — |
| 15 มิ.ย. 69 | 6.45 | 6.35 | 0.00 | 0.00% | 6.50 | 6.30 | 2,770,000 | 12.32 | 5.51 | — |
| 12 มิ.ย. 69 | 6.25 | 6.35 | +0.20 | +3.25% | 6.40 | 6.20 | 2,210,000 | 12.32 | 5.51 | — |
| 11 มิ.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.30 | 6.10 | 2,150,000 | 11.93 | 5.69 | — |
| 10 มิ.ย. 69 | 6.25 | 6.15 | -0.20 | -3.15% | 6.35 | 6.05 | 5,210,000 | 11.93 | 5.69 | — |
| 09 มิ.ย. 69 | 6.55 | 6.35 | -0.05 | -0.78% | 6.60 | 6.30 | 4,820,000 | 12.32 | 5.51 | — |
| 08 มิ.ย. 69 | 6.50 | 6.40 | -0.20 | -3.03% | 6.60 | 6.40 | 3,780,000 | 12.41 | 5.47 | — |
| 05 มิ.ย. 69 | 6.60 | 6.60 | -0.05 | -0.75% | 6.85 | 6.60 | 2,750,000 | 12.80 | 5.30 | — |
| 04 มิ.ย. 69 | 6.60 | 6.65 | -0.05 | -0.75% | 6.80 | 6.55 | 6,490,000 | 12.90 | 5.26 | — |
| 02 มิ.ย. 69 | 6.35 | 6.70 | +0.35 | +5.51% | 6.80 | 6.35 | 9,800,000 | 13.00 | 5.22 | — |
| 29 พ.ค. 69 | 6.60 | 6.35 | -0.25 | -3.79% | 6.60 | 6.30 | 6,830,000 | 12.32 | 5.51 | — |
| 28 พ.ค. 69 | 6.35 | 6.60 | +0.25 | +3.94% | 6.70 | 6.25 | 9,860,000 | 12.80 | 5.30 | — |
| 27 พ.ค. 69 | 6.25 | 6.35 | +0.05 | +0.79% | 6.50 | 6.25 | 9,300,000 | 12.32 | 5.51 | — |
| 26 พ.ค. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.50 | 6.20 | 11,380,000 | 12.22 | 5.56 | — |
| 25 พ.ค. 69 | 6.05 | 6.45 | +0.45 | +7.50% | 6.45 | 6.00 | 16,970,000 | 12.51 | 5.43 | — |
| 22 พ.ค. 69 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.75 | 5,210,000 | 11.64 | 5.83 | — |
| 21 พ.ค. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 490,000 | 11.25 | 6.03 | — |
| 20 พ.ค. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.90 | 5.75 | 4,690,000 | 11.15 | 6.09 | — |
| 19 พ.ค. 69 | 5.70 | 5.80 | +0.05 | +0.87% | 5.85 | 5.70 | 3,890,000 | 11.25 | 6.03 | — |
| 18 พ.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.55 | 7,550,000 | 11.15 | 6.09 | — |
| 15 พ.ค. 69 | 6.15 | 5.80 | -0.20 | -3.33% | 6.35 | 5.70 | 18,480,000 | 11.25 | 6.03 | — |
| 14 พ.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.00 | 5.85 | 782,000 | 13.93 | 5.83 | — |
| 13 พ.ค. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 1,118,700 | 13.70 | 5.93 | — |
| 12 พ.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 1,215,300 | 13.70 | 5.93 | — |
| 11 พ.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.10 | 5.95 | 1,188,300 | 13.81 | 5.88 | — |
| 08 พ.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 676,000 | 13.81 | 5.88 | — |
| 07 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.20 | 6.00 | 3,362,800 | 13.93 | 5.83 | — |
| 06 พ.ค. 69 | 5.85 | 6.05 | +0.30 | +5.22% | 6.10 | 5.80 | 5,417,300 | 14.05 | 5.79 | — |
| 05 พ.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.90 | 5.70 | 3,160,600 | 13.35 | 6.09 | — |
| 30 เม.ย. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.70 | 1,321,700 | 13.35 | 6.09 | — |
| 29 เม.ย. 69 | 5.70 | 5.85 | +0.15 | +2.63% | 5.90 | 5.70 | 3,548,200 | 13.58 | 5.98 | — |
| 28 เม.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.80 | 5.60 | 2,894,000 | 13.23 | 6.14 | — |
| 27 เม.ย. 69 | 5.55 | 5.65 | +0.15 | +2.73% | 5.70 | 5.55 | 2,173,400 | 13.12 | 6.19 | — |
| 24 เม.ย. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 1,240,000 | 12.77 | 6.36 | — |
| 23 เม.ย. 69 | 5.50 | 5.60 | +0.20 | +3.70% | 5.65 | 5.45 | 2,568,700 | 13.00 | 6.25 | — |
| 22 เม.ย. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.45 | 5.35 | 1,909,200 | 12.54 | 6.48 | — |
| 21 เม.ย. 69 | 5.40 | 5.50 | +0.15 | +2.80% | 5.50 | 5.40 | 656,400 | 12.77 | 6.36 | — |
| 20 เม.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.30 | 881,800 | 12.42 | 6.54 | — |
| 17 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 661,300 | 12.54 | 6.48 | — |
| 10 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 6,678,000 | 12.42 | 6.54 | — |
| 09 เม.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.20 | 12,260,200 | 12.42 | 6.54 | — |
| 08 เม.ย. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.55 | 5.40 | 1,476,600 | 12.54 | 6.48 | — |
| 07 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 574,700 | 12.54 | 6.48 | — |
| 03 เม.ย. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 12,099,800 | 12.54 | 6.48 | — |
| 02 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 1,803,000 | 12.65 | 6.42 | — |
| 01 เม.ย. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.55 | 5.40 | 1,742,600 | 12.65 | 6.42 | — |
| 31 มี.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.30 | 484,200 | 12.54 | 6.48 | — |
| 30 มี.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.15 | 1,867,300 | 12.30 | 6.60 | — |
| 27 มี.ค. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 1,455,900 | 12.30 | 6.60 | — |
| 26 มี.ค. 69 | 5.60 | 5.40 | -0.20 | -3.57% | 5.60 | 5.40 | 1,091,700 | 12.54 | 6.48 | — |
| 25 มี.ค. 69 | 5.40 | 5.60 | +0.20 | +3.70% | 5.60 | 5.40 | 625,400 | 13.00 | 6.25 | — |
| 24 มี.ค. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.30 | 1,515,000 | 12.54 | 6.48 | — |
| 23 มี.ค. 69 | 5.45 | 5.35 | -0.15 | -2.73% | 5.45 | 5.35 | 1,533,400 | 12.42 | 6.54 | — |
| 20 มี.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.55 | 5.45 | 213,300 | 12.77 | 6.36 | — |
| 19 มี.ค. 69 | 5.65 | 5.45 | -0.20 | -3.54% | 5.65 | 5.45 | 1,658,700 | 12.65 | 6.42 | — |
| 18 มี.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.60 | 721,800 | 13.12 | 6.19 | — |
| 17 มี.ค. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.70 | 5.55 | 351,300 | 13.12 | 6.19 | — |
| 16 มี.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 752,300 | 13.00 | 6.25 | — |
| 13 มี.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 817,600 | 13.00 | 6.25 | — |
| 12 มี.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.60 | 5.45 | 818,600 | 13.00 | 6.25 | — |
| 11 มี.ค. 69 | 5.65 | 5.50 | -0.20 | -3.51% | 5.65 | 5.50 | 1,801,000 | 12.77 | 6.36 | — |
| 10 มี.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.80 | 5.55 | 2,319,900 | 13.23 | 6.14 | — |
| 09 มี.ค. 69 | 5.40 | 5.55 | 0.00 | 0.00% | 5.55 | 5.35 | 925,000 | 12.88 | 6.31 | — |
| 06 มี.ค. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.45 | 979,000 | 12.88 | 6.31 | — |
| 05 มี.ค. 69 | 5.50 | 5.50 | +0.10 | +1.85% | 5.55 | 5.40 | 2,451,500 | 12.77 | 6.36 | — |
| 04 มี.ค. 69 | 5.50 | 5.40 | -0.20 | -3.57% | 5.55 | 5.10 | 6,656,200 | 12.54 | 6.48 | — |
| 02 มี.ค. 69 | 5.60 | 5.60 | -0.15 | -2.61% | 5.75 | 5.55 | 2,234,700 | 13.00 | 6.25 | — |
| 27 ก.พ. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.90 | 5.70 | 3,141,600 | 13.35 | 6.09 | — |
| 26 ก.พ. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.85 | 964,700 | 13.58 | 5.98 | — |
| 25 ก.พ. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.05 | 5.85 | 3,898,100 | 13.70 | 5.93 | — |
| 24 ก.พ. 69 | 5.75 | 5.95 | -0.25 | -4.03% | 6.00 | 5.60 | 7,191,700 | 13.81 | 5.88 | — |
| 23 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 3,461,800 | 14.98 | 5.24 | — |
| 20 ก.พ. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.20 | 5.95 | 3,796,500 | 14.98 | 5.24 | — |
| 19 ก.พ. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.20 | 6.05 | 3,024,800 | 14.74 | 5.33 | — |
| 18 ก.พ. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 6.00 | 4,636,600 | 14.62 | 5.37 | — |
| 17 ก.พ. 69 | 5.90 | 6.05 | +0.15 | +2.54% | 6.10 | 5.90 | 3,179,000 | 14.62 | 5.37 | — |
| 16 ก.พ. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.05 | 5.90 | 2,334,500 | 14.26 | 5.51 | — |
| 13 ก.พ. 69 | 6.00 | 5.95 | +0.05 | +0.85% | 6.05 | 5.85 | 5,192,800 | 14.38 | 5.46 | — |
| 12 ก.พ. 69 | 5.80 | 5.90 | +0.15 | +2.61% | 6.10 | 5.70 | 5,946,300 | 14.26 | 5.51 | — |
| 11 ก.พ. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.95 | 5.75 | 2,399,900 | 13.89 | 5.65 | — |
| 10 ก.พ. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 1,334,900 | 14.13 | 5.56 | — |
| 09 ก.พ. 69 | 5.75 | 5.85 | +0.15 | +2.63% | 5.95 | 5.75 | 3,103,900 | 14.13 | 5.56 | — |
| 06 ก.พ. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.85 | 5.70 | 1,234,200 | 13.77 | 5.70 | — |
| 05 ก.พ. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 1,143,800 | 13.89 | 5.65 | — |
| 04 ก.พ. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.90 | 5.75 | 986,400 | 13.89 | 5.65 | — |
| 03 ก.พ. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 2,482,800 | 14.26 | 5.51 | — |
| 02 ก.พ. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.70 | 1,804,600 | 14.13 | 5.56 | — |
| 30 ม.ค. 69 | 5.60 | 5.90 | +0.30 | +5.36% | 5.95 | 5.60 | 3,275,300 | 14.26 | 5.51 | — |
| 29 ม.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 334,900 | 13.53 | 5.80 | — |
| 28 ม.ค. 69 | 5.70 | 5.55 | -0.15 | -2.63% | 5.70 | 5.45 | 1,455,200 | 13.41 | 5.86 | — |
| 27 ม.ค. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.80 | 5.60 | 1,175,400 | 13.77 | 5.70 | — |
| 26 ม.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.50 | 1,313,900 | 13.53 | 5.80 | — |
| 23 ม.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 701,500 | 13.53 | 5.80 | — |
| 22 ม.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.75 | 5.60 | 1,896,900 | 13.65 | 5.75 | — |
| 21 ม.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 2,781,700 | 13.53 | 5.80 | — |
| 20 ม.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 2,468,000 | 13.77 | 5.70 | — |
| 19 ม.ค. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 973,300 | 13.89 | 5.65 | — |
| 16 ม.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 722,200 | 13.77 | 5.70 | — |
| 15 ม.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 911,200 | 13.89 | 5.65 | — |
| 14 ม.ค. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.80 | 5.70 | 172,900 | 13.89 | 5.65 | — |
| 13 ม.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.75 | 5.60 | 939,200 | 13.65 | 5.75 | — |
| 12 ม.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 1,198,400 | 13.53 | 5.80 | — |
| 09 ม.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.85 | 5.70 | 611,800 | 13.77 | 5.70 | — |
| 08 ม.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.70 | 380,400 | 13.89 | 5.65 | — |
| 07 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 844,300 | 14.01 | 5.60 | — |
| 06 ม.ค. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.95 | 5.75 | 1,604,000 | 14.01 | 5.60 | — |
| 05 ม.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.95 | 5.60 | 4,255,200 | 13.89 | 5.65 | — |
| 30 ธ.ค. 68 | 5.85 | 5.85 | 0.00 | 0.00% | 6.00 | 5.85 | 1,835,300 | 14.13 | 5.56 | — |
| 29 ธ.ค. 68 | 5.60 | 5.85 | +0.25 | +4.46% | 5.90 | 5.60 | 2,863,800 | 14.13 | 5.56 | — |
| 26 ธ.ค. 68 | 5.75 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 1,710,300 | 13.53 | 5.80 | — |
| 25 ธ.ค. 68 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 489,200 | 13.77 | 5.70 | — |
| 24 ธ.ค. 68 | 5.70 | 5.65 | 0.00 | 0.00% | 5.75 | 5.60 | 1,165,500 | 13.65 | 5.75 | — |
| 23 ธ.ค. 68 | 5.55 | 5.65 | +0.10 | +1.80% | 5.70 | 5.55 | 1,728,400 | 13.65 | 5.75 | — |
| 22 ธ.ค. 68 | 5.40 | 5.55 | +0.20 | +3.74% | 5.60 | 5.40 | 1,971,000 | 13.41 | 5.86 | — |
| 19 ธ.ค. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 128,800 | 12.93 | 6.07 | — |
| 18 ธ.ค. 68 | 5.40 | 5.35 | -0.05 | -0.93% | 5.45 | 5.30 | 454,200 | 12.93 | 6.07 | — |
| 17 ธ.ค. 68 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.20 | 3,332,600 | 13.05 | 6.02 | — |
| 16 ธ.ค. 68 | 5.45 | 5.40 | 0.00 | 0.00% | 5.50 | 5.35 | 563,400 | 13.05 | 6.02 | — |
| 15 ธ.ค. 68 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.30 | 590,100 | 13.05 | 6.02 | — |
| 12 ธ.ค. 68 | 5.30 | 5.30 | -0.05 | -0.93% | 5.40 | 5.25 | 1,397,800 | 12.81 | 6.13 | — |
| 11 ธ.ค. 68 | 5.45 | 5.35 | -0.10 | -1.83% | 5.50 | 5.30 | 808,300 | 12.93 | 6.07 | — |
| 09 ธ.ค. 68 | 5.55 | 5.45 | 0.00 | 0.00% | 5.60 | 5.35 | 1,029,500 | 13.17 | 5.96 | — |
| 08 ธ.ค. 68 | 5.35 | 5.45 | +0.10 | +1.87% | 5.50 | 5.35 | 1,022,700 | 13.17 | 5.96 | — |
| 04 ธ.ค. 68 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 694,200 | 12.93 | 6.07 | — |
| 03 ธ.ค. 68 | 5.50 | 5.35 | -0.05 | -0.93% | 5.65 | 5.35 | 4,574,800 | 12.93 | 6.07 | — |
| 02 ธ.ค. 68 | 5.20 | 5.40 | +0.25 | +4.85% | 5.40 | 5.20 | 3,534,700 | 13.05 | 6.02 | — |
| 01 ธ.ค. 68 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.10 | 2,406,100 | 12.44 | 6.31 | — |
| 28 พ.ย. 68 | 5.05 | 5.15 | +0.15 | +3.00% | 5.20 | 5.05 | 668,900 | 12.44 | 6.31 | — |
| 27 พ.ย. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 407,500 | 12.08 | 6.50 | — |
| 26 พ.ย. 68 | 5.15 | 5.00 | -0.05 | -0.99% | 5.20 | 5.00 | 2,879,500 | 12.08 | 6.50 | — |
| 25 พ.ย. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 4.94 | 863,700 | 12.20 | 6.44 | — |
| 24 พ.ย. 68 | 5.00 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 546,700 | 12.32 | 6.37 | — |
| 21 พ.ย. 68 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.94 | 1,172,900 | 12.03 | 6.53 | — |
| 20 พ.ย. 68 | 5.15 | 4.98 | -0.17 | -3.30% | 5.15 | 4.98 | 1,808,800 | 12.03 | 6.53 | — |
| 19 พ.ย. 68 | 5.10 | 5.15 | +0.10 | +1.98% | 5.15 | 5.05 | 548,000 | 12.44 | 6.31 | — |
| 18 พ.ย. 68 | 5.10 | 5.05 | -0.10 | -1.94% | 5.30 | 5.05 | 4,052,400 | 12.20 | 6.44 | — |
| 17 พ.ย. 68 | 4.88 | 5.15 | +0.25 | +5.10% | 5.15 | 4.88 | 1,384,600 | 12.44 | 6.31 | — |
| 14 พ.ย. 68 | 4.78 | 4.90 | +0.06 | +1.24% | 4.98 | 4.78 | 5,045,100 | 11.84 | 6.63 | — |
| 13 พ.ย. 68 | 4.92 | 4.84 | -0.06 | -1.22% | 4.98 | 4.84 | 1,082,500 | 11.69 | 6.71 | — |
| 12 พ.ย. 68 | 4.98 | 4.90 | -0.08 | -1.61% | 4.98 | 4.86 | 3,463,400 | 11.84 | 6.63 | — |
| 11 พ.ย. 68 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.94 | 2,025,700 | 12.19 | 6.53 | — |
| 10 พ.ย. 68 | 4.90 | 4.98 | +0.10 | +2.05% | 5.00 | 4.86 | 1,633,200 | 12.19 | 6.53 | — |
| 07 พ.ย. 68 | 4.90 | 4.88 | +0.04 | +0.83% | 5.15 | 4.84 | 8,979,300 | 11.95 | 6.66 | — |
| 06 พ.ย. 68 | 4.80 | 4.84 | +0.06 | +1.26% | 4.84 | 4.76 | 1,412,000 | 11.85 | 6.71 | — |
| 05 พ.ย. 68 | 4.80 | 4.78 | 0.00 | 0.00% | 4.86 | 4.74 | 1,706,800 | 11.70 | 6.80 | — |
| 04 พ.ย. 68 | 4.74 | 4.78 | +0.04 | +0.84% | 4.84 | 4.74 | 1,965,900 | 11.70 | 6.80 | — |
| 03 พ.ย. 68 | 4.84 | 4.74 | -0.10 | -2.07% | 4.90 | 4.72 | 6,098,900 | 11.60 | 6.86 | — |
| 31 ต.ค. 68 | 4.94 | 4.84 | -0.08 | -1.63% | 4.94 | 4.84 | 1,562,600 | 11.85 | 6.71 | — |
| 30 ต.ค. 68 | 4.96 | 4.92 | 0.00 | 0.00% | 4.98 | 4.90 | 1,223,600 | 12.04 | 6.61 | — |
| 29 ต.ค. 68 | 4.98 | 4.92 | -0.06 | -1.20% | 5.00 | 4.92 | 1,892,400 | 12.04 | 6.61 | — |
| 28 ต.ค. 68 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.88 | 4,040,700 | 12.19 | 6.53 | — |
| 27 ต.ค. 68 | 5.05 | 5.00 | -0.05 | -0.99% | 5.15 | 5.00 | 3,164,500 | 12.24 | 6.50 | — |
| 24 ต.ค. 68 | 5.15 | 5.05 | -0.10 | -1.94% | 5.15 | 5.00 | 3,404,000 | 12.36 | 6.44 | — |
| 22 ต.ค. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 2,890,900 | 12.61 | 6.31 | — |
| 21 ต.ค. 68 | 5.25 | 5.20 | 0.00 | 0.00% | 5.35 | 5.15 | 1,913,900 | 12.73 | 6.25 | — |
| 20 ต.ค. 68 | 5.30 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 397,400 | 12.73 | 6.25 | — |
| 17 ต.ค. 68 | 5.30 | 5.20 | -0.10 | -1.89% | 5.30 | 5.10 | 4,778,800 | 12.73 | 6.25 | — |
| 16 ต.ค. 68 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 3,029,700 | 12.97 | 6.13 | — |
| 15 ต.ค. 68 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.15 | 2,841,600 | 12.85 | 6.19 | — |
| 14 ต.ค. 68 | 5.40 | 5.20 | -0.15 | -2.80% | 5.40 | 5.20 | 4,458,700 | 12.73 | 6.25 | — |