บริษัท เอเชีย เน็ตเวิร์ค อินเตอร์เนชั่นแนล จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
3.06
0.06 (1.92%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.42
/
สูงสุด
3.86
2.42
3.86
ราคาปัจจุบัน 3.06 ·
อยู่ที่ 44% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ANI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 3.10 | 3.06 | -0.06 | -1.92% | 3.12 | 3.04 | 530,100 | 8.39 | 6.54 | — |
| 21 ต.ค. 69 | 3.08 | 3.12 | +0.06 | +1.96% | 3.12 | 3.04 | 94,400 | 8.55 | 6.41 | — |
| 20 ต.ค. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.08 | 3.02 | 103,900 | 8.39 | 6.54 | — |
| 19 ต.ค. 69 | 3.16 | 3.02 | -0.14 | -4.43% | 3.16 | 3.02 | 835,600 | 8.28 | 6.62 | — |
| 15 ต.ค. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.10 | 477,400 | 8.66 | 6.33 | — |
| 14 ต.ค. 69 | 3.20 | 3.18 | -0.06 | -1.85% | 3.26 | 3.14 | 282,400 | 8.71 | 6.29 | — |
| 12 ต.ค. 69 | 3.30 | 3.24 | -0.08 | -2.41% | 3.32 | 3.20 | 204,700 | 8.88 | 6.17 | — |
| 09 ต.ค. 69 | 3.30 | 3.32 | 0.00 | 0.00% | 3.36 | 3.30 | 116,600 | 9.10 | 6.02 | — |
| 08 ต.ค. 69 | 3.38 | 3.32 | -0.06 | -1.78% | 3.38 | 3.30 | 105,500 | 9.10 | 6.02 | — |
| 07 ต.ค. 69 | 3.30 | 3.38 | +0.10 | +3.05% | 3.38 | 3.28 | 116,900 | 9.26 | 5.92 | — |
| 06 ต.ค. 69 | 3.30 | 3.28 | +0.02 | +0.61% | 3.30 | 3.26 | 60,300 | 8.99 | 6.10 | — |
| 05 ต.ค. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.30 | 3.24 | 81,200 | 8.93 | 6.13 | — |
| 02 ต.ค. 69 | 3.28 | 3.30 | -0.02 | -0.60% | 3.34 | 3.28 | 307,700 | 9.04 | 6.06 | — |
| 01 ต.ค. 69 | 3.26 | 3.32 | +0.02 | +0.61% | 3.40 | 3.26 | 25,600 | 9.10 | 6.02 | — |
| 30 ก.ย. 69 | 3.32 | 3.30 | -0.06 | -1.79% | 3.38 | 3.28 | 125,900 | 9.04 | 6.06 | — |
| 29 ก.ย. 69 | 3.42 | 3.36 | -0.06 | -1.75% | 3.42 | 3.32 | 81,300 | 9.21 | 5.95 | — |
| 28 ก.ย. 69 | 3.40 | 3.42 | 0.00 | 0.00% | 3.42 | 3.40 | 16,400 | 9.37 | 5.85 | — |
| 25 ก.ย. 69 | 3.42 | 3.42 | -0.02 | -0.58% | 3.44 | 3.36 | 136,200 | 9.37 | 5.85 | — |
| 24 ก.ย. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.44 | 78,700 | 9.43 | 5.81 | — |
| 23 ก.ย. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.40 | 105,300 | 9.43 | 5.81 | — |
| 22 ก.ย. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.40 | 70,300 | 9.43 | 5.81 | — |
| 21 ก.ย. 69 | 3.50 | 3.44 | -0.02 | -0.58% | 3.50 | 3.42 | 226,600 | 9.43 | 5.81 | — |
| 18 ก.ย. 69 | 3.48 | 3.46 | -0.04 | -1.14% | 3.48 | 3.44 | 61,400 | 9.48 | 5.78 | — |
| 17 ก.ย. 69 | 3.46 | 3.50 | +0.04 | +1.16% | 3.56 | 3.46 | 118,400 | 9.59 | 5.71 | — |
| 16 ก.ย. 69 | 3.48 | 3.46 | -0.04 | -1.14% | 3.52 | 3.44 | 79,100 | 9.48 | 5.78 | — |
| 15 ก.ย. 69 | 3.50 | 3.50 | +0.02 | +0.57% | 3.50 | 3.44 | 12,800 | 9.59 | 5.71 | — |
| 14 ก.ย. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.44 | 40,600 | 9.54 | 5.75 | — |
| 11 ก.ย. 69 | 3.48 | 3.48 | -0.02 | -0.57% | 3.48 | 3.44 | 75,800 | 9.54 | 5.75 | — |
| 10 ก.ย. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.52 | 3.46 | 34,700 | 9.59 | 5.71 | — |
| 09 ก.ย. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.44 | 164,900 | 9.65 | 5.68 | — |
| 08 ก.ย. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.46 | 11,400 | 9.59 | 5.71 | — |
| 07 ก.ย. 69 | 3.48 | 3.50 | +0.02 | +0.57% | 3.50 | 3.46 | 15,600 | 9.59 | 5.71 | — |
| 04 ก.ย. 69 | 3.50 | 3.48 | +0.04 | +1.16% | 3.50 | 3.48 | 58,600 | 9.54 | 5.75 | — |
| 03 ก.ย. 69 | 3.50 | 3.44 | -0.04 | -1.15% | 3.52 | 3.44 | 132,100 | 9.43 | 5.81 | — |
| 02 ก.ย. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.52 | 3.36 | 112,800 | 9.54 | 5.75 | — |
| 01 ก.ย. 69 | 3.58 | 3.50 | -0.06 | -1.69% | 3.60 | 3.50 | 92,200 | 9.59 | 5.71 | — |
| 31 ส.ค. 69 | 3.68 | 3.56 | -0.04 | -1.11% | 3.68 | 3.52 | 196,600 | 9.76 | 5.62 | — |
| 28 ส.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 448,800 | 9.86 | 5.56 | — |
| 27 ส.ค. 69 | 3.54 | 3.60 | +0.08 | +2.27% | 3.74 | 3.54 | 714,800 | 9.86 | 5.56 | — |
| 26 ส.ค. 69 | 3.54 | 3.52 | +0.02 | +0.57% | 3.54 | 3.44 | 456,800 | 9.65 | 5.68 | — |
| 25 ส.ค. 69 | 3.46 | 3.50 | +0.06 | +1.74% | 3.54 | 3.44 | 838,900 | 9.59 | 5.71 | — |
| 24 ส.ค. 69 | 3.34 | 3.44 | +0.14 | +4.24% | 3.46 | 3.28 | 753,900 | 9.43 | 5.81 | — |
| 21 ส.ค. 69 | 3.36 | 3.30 | 0.00 | 0.00% | 3.38 | 3.30 | 517,300 | 9.04 | 6.06 | — |
| 20 ส.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 73,600 | 9.04 | 6.06 | — |
| 19 ส.ค. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.32 | 3.28 | 297,200 | 9.04 | 6.06 | — |
| 18 ส.ค. 69 | 3.34 | 3.32 | 0.00 | 0.00% | 3.38 | 3.32 | 786,700 | 9.10 | 6.02 | — |
| 17 ส.ค. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.36 | 3.30 | 127,100 | 9.10 | 6.02 | — |
| 14 ส.ค. 69 | 3.54 | 3.30 | -0.22 | -6.25% | 3.54 | 3.26 | 1,374,100 | 9.04 | 6.06 | — |
| 13 ส.ค. 69 | 3.66 | 3.52 | -0.12 | -3.30% | 3.66 | 3.50 | 359,000 | 9.65 | 5.68 | — |
| 11 ส.ค. 69 | 3.76 | 3.64 | 0.00 | 0.00% | 3.86 | 3.62 | 1,957,300 | 9.97 | 5.49 | — |
| 10 ส.ค. 69 | 3.58 | 3.64 | +0.12 | +3.41% | 3.68 | 3.54 | 803,500 | 12.26 | 5.49 | — |
| 07 ส.ค. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 90,700 | 11.86 | 5.68 | — |
| 06 ส.ค. 69 | 3.64 | 3.52 | -0.02 | -0.56% | 3.64 | 3.52 | 327,300 | 11.86 | 5.68 | — |
| 05 ส.ค. 69 | 3.60 | 3.54 | -0.04 | -1.12% | 3.66 | 3.48 | 688,200 | 11.92 | 5.65 | — |
| 04 ส.ค. 69 | 3.56 | 3.58 | 0.00 | 0.00% | 3.74 | 3.56 | 1,322,900 | 12.06 | 5.59 | — |
| 03 ส.ค. 69 | 3.16 | 3.58 | +0.46 | +14.74% | 3.74 | 3.12 | 3,310,500 | 12.06 | 5.59 | — |
| 31 ก.ค. 69 | 3.08 | 3.12 | +0.06 | +1.96% | 3.14 | 3.02 | 1,237,900 | 10.51 | 6.41 | — |
| 30 ก.ค. 69 | 2.98 | 3.06 | +0.10 | +3.38% | 3.08 | 2.98 | 1,214,300 | 10.31 | 6.54 | — |
| 27 ก.ค. 69 | 2.94 | 2.96 | -0.02 | -0.67% | 2.96 | 2.90 | 268,400 | 9.97 | 6.76 | — |
| 24 ก.ค. 69 | 2.92 | 2.98 | +0.04 | +1.36% | 3.00 | 2.88 | 651,200 | 10.04 | 6.71 | — |
| 23 ก.ค. 69 | 2.92 | 2.94 | 0.00 | 0.00% | 2.96 | 2.92 | 110,800 | 9.90 | 6.80 | — |
| 22 ก.ค. 69 | 3.00 | 2.94 | -0.06 | -2.00% | 3.00 | 2.86 | 939,400 | 9.90 | 6.80 | — |
| 21 ก.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.94 | 72,300 | 10.10 | 6.67 | — |
| 20 ก.ค. 69 | 2.98 | 2.98 | +0.02 | +0.68% | 2.98 | 2.90 | 199,300 | 10.04 | 6.71 | — |
| 17 ก.ค. 69 | 2.92 | 2.96 | +0.04 | +1.37% | 2.96 | 2.88 | 522,700 | 9.97 | 6.76 | — |
| 16 ก.ค. 69 | 2.84 | 2.92 | +0.08 | +2.82% | 2.94 | 2.78 | 602,500 | 9.83 | 6.85 | — |
| 15 ก.ค. 69 | 2.82 | 2.84 | 0.00 | 0.00% | 2.84 | 2.78 | 166,800 | 9.57 | 7.04 | — |
| 14 ก.ค. 69 | 2.80 | 2.84 | 0.00 | 0.00% | 2.84 | 2.80 | 132,600 | 9.57 | 7.04 | — |
| 13 ก.ค. 69 | 2.80 | 2.84 | +0.02 | +0.71% | 2.84 | 2.78 | 49,100 | 9.57 | 7.04 | — |
| 10 ก.ค. 69 | 2.78 | 2.82 | -0.02 | -0.70% | 2.84 | 2.78 | 30,800 | 9.50 | 7.09 | — |
| 09 ก.ค. 69 | 2.72 | 2.84 | 0.00 | 0.00% | 2.84 | 2.72 | 42,800 | 9.57 | 7.04 | — |
| 08 ก.ค. 69 | 2.86 | 2.84 | +0.04 | +1.43% | 2.86 | 2.80 | 8,900 | 9.57 | 7.04 | — |
| 07 ก.ค. 69 | 2.82 | 2.80 | 0.00 | 0.00% | 2.86 | 2.78 | 260,800 | 9.43 | 7.14 | — |
| 06 ก.ค. 69 | 2.80 | 2.80 | 0.00 | 0.00% | 2.80 | 2.74 | 168,900 | 9.43 | 7.14 | — |
| 03 ก.ค. 69 | 2.84 | 2.80 | 0.00 | 0.00% | 2.84 | 2.74 | 199,100 | 9.43 | 7.14 | — |
| 02 ก.ค. 69 | 2.84 | 2.80 | -0.02 | -0.71% | 2.84 | 2.76 | 32,000 | 9.43 | 7.14 | — |
| 01 ก.ค. 69 | 2.80 | 2.82 | -0.02 | -0.70% | 2.86 | 2.76 | 69,100 | 9.50 | 7.09 | — |
| 30 มิ.ย. 69 | 2.80 | 2.84 | 0.00 | 0.00% | 2.86 | 2.78 | 263,800 | 9.57 | 7.04 | — |
| 29 มิ.ย. 69 | 2.62 | 2.84 | +0.14 | +5.19% | 2.84 | 2.62 | 366,700 | 9.57 | 7.04 | — |
| 26 มิ.ย. 69 | 2.66 | 2.70 | -0.04 | -1.46% | 2.72 | 2.66 | 109,500 | 9.09 | 7.41 | — |
| 25 มิ.ย. 69 | 2.70 | 2.74 | 0.00 | 0.00% | 2.76 | 2.70 | 18,500 | 9.23 | 7.30 | — |
| 24 มิ.ย. 69 | 2.74 | 2.74 | -0.02 | -0.72% | 2.74 | 2.68 | 39,800 | 9.23 | 7.30 | — |
| 23 มิ.ย. 69 | 2.78 | 2.76 | +0.02 | +0.73% | 2.80 | 2.72 | 121,000 | 9.30 | 7.25 | — |
| 22 มิ.ย. 69 | 2.76 | 2.74 | -0.06 | -2.14% | 2.80 | 2.72 | 26,900 | 9.23 | 7.30 | — |
| 19 มิ.ย. 69 | 2.74 | 2.80 | +0.02 | +0.72% | 2.80 | 2.70 | 42,100 | 9.43 | 7.14 | — |
| 18 มิ.ย. 69 | 2.74 | 2.78 | 0.00 | 0.00% | 2.82 | 2.72 | 62,200 | 9.36 | 7.19 | — |
| 17 มิ.ย. 69 | 2.84 | 2.78 | 0.00 | 0.00% | 2.84 | 2.74 | 18,100 | 9.36 | 7.19 | — |
| 16 มิ.ย. 69 | 2.82 | 2.78 | -0.06 | -2.11% | 2.88 | 2.66 | 340,000 | 9.36 | 7.19 | — |
| 15 มิ.ย. 69 | 2.84 | 2.84 | +0.04 | +1.43% | 2.94 | 2.72 | 340,000 | 9.57 | 7.04 | — |
| 12 มิ.ย. 69 | 2.62 | 2.80 | +0.20 | +7.69% | 2.80 | 2.62 | 640,000 | 9.43 | 7.14 | — |
| 11 มิ.ย. 69 | 2.52 | 2.60 | +0.06 | +2.36% | 2.64 | 2.52 | 110,000 | 8.76 | 7.69 | — |
| 10 มิ.ย. 69 | 2.54 | 2.54 | +0.02 | +0.79% | 2.58 | 2.50 | 80,000 | 8.56 | 7.87 | — |
| 09 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 60,000 | 8.49 | 7.94 | — |
| 08 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 120,000 | 8.49 | 7.94 | — |
| 05 มิ.ย. 69 | 2.54 | 2.52 | +0.02 | +0.80% | 2.54 | 2.46 | 1,450,000 | 8.49 | 7.94 | — |
| 04 มิ.ย. 69 | 2.50 | 2.50 | -0.02 | -0.79% | 2.56 | 2.48 | 220,000 | 8.42 | 8.00 | — |
| 02 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 260,000 | 8.49 | 7.94 | — |
| 29 พ.ค. 69 | 2.52 | 2.52 | -0.04 | -1.56% | 2.68 | 2.48 | 230,000 | 8.49 | 7.94 | — |
| 28 พ.ค. 69 | 2.56 | 2.56 | 0.00 | 0.00% | 2.56 | 2.50 | 20,000 | 8.62 | 7.81 | — |
| 27 พ.ค. 69 | 2.56 | 2.56 | +0.02 | +0.79% | 2.58 | 2.52 | 50,000 | 8.62 | 7.81 | — |
| 26 พ.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.56 | 2.52 | 10,000 | 8.56 | 7.87 | — |
| 25 พ.ค. 69 | 2.54 | 2.54 | -0.02 | -0.78% | 2.58 | 2.50 | 40,000 | 8.56 | 7.87 | — |
| 22 พ.ค. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.52 | 10,000 | 8.62 | 7.81 | — |
| 21 พ.ค. 69 | 2.52 | 2.54 | 0.00 | 0.00% | 2.56 | 2.50 | 10,000 | 8.56 | 7.87 | — |
| 20 พ.ค. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.58 | 2.52 | 10,000 | 8.56 | 7.87 | — |
| 19 พ.ค. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.54 | 0 | 8.62 | 7.81 | — |
| 18 พ.ค. 69 | 2.54 | 2.54 | +0.02 | +0.79% | 2.58 | 2.52 | 10,000 | 8.56 | 7.87 | — |
| 15 พ.ค. 69 | 2.54 | 2.52 | 0.00 | 0.00% | 2.58 | 2.50 | 30,000 | 8.49 | 7.94 | — |
| 14 พ.ค. 69 | 2.50 | 2.52 | +0.02 | +0.80% | 2.56 | 2.50 | 39,100 | 8.49 | 7.94 | — |
| 13 พ.ค. 69 | 2.54 | 2.50 | -0.04 | -1.57% | 2.56 | 2.50 | 90,600 | 8.42 | 8.00 | — |
| 12 พ.ค. 69 | 2.58 | 2.54 | -0.04 | -1.55% | 2.58 | 2.52 | 27,000 | 8.56 | 7.87 | — |
| 11 พ.ค. 69 | 2.60 | 2.58 | -0.02 | -0.77% | 2.62 | 2.56 | 213,400 | 8.32 | 7.75 | — |
| 08 พ.ค. 69 | 2.60 | 2.60 | 0.00 | 0.00% | 2.64 | 2.58 | 4,400 | 8.38 | 7.69 | — |
| 07 พ.ค. 69 | 2.64 | 2.60 | +0.02 | +0.78% | 2.64 | 2.54 | 57,500 | 8.38 | 7.69 | — |
| 06 พ.ค. 69 | 2.58 | 2.58 | +0.02 | +0.78% | 2.62 | 2.56 | 16,000 | 8.32 | 7.75 | — |
| 05 พ.ค. 69 | 2.56 | 2.56 | -0.02 | -0.78% | 2.64 | 2.56 | 24,400 | 8.25 | 7.81 | — |
| 30 เม.ย. 69 | 2.54 | 2.58 | +0.02 | +0.78% | 2.62 | 2.52 | 44,200 | 8.32 | 7.75 | — |
| 29 เม.ย. 69 | 2.56 | 2.56 | -0.02 | -0.78% | 2.56 | 2.48 | 26,200 | 8.25 | 7.81 | — |
| 28 เม.ย. 69 | 2.52 | 2.58 | +0.02 | +0.78% | 2.58 | 2.50 | 24,000 | 8.32 | 7.75 | — |
| 27 เม.ย. 69 | 2.50 | 2.56 | -0.02 | -0.78% | 2.66 | 2.50 | 14,200 | 8.25 | 7.81 | — |
| 24 เม.ย. 69 | 2.52 | 2.58 | +0.12 | +4.88% | 2.62 | 2.52 | 156,400 | 8.32 | 7.75 | — |
| 23 เม.ย. 69 | 2.62 | 2.46 | -0.20 | -7.52% | 2.64 | 2.46 | 114,900 | 7.93 | 8.13 | — |
| 22 เม.ย. 69 | 2.66 | 2.66 | +0.02 | +0.76% | 2.66 | 2.56 | 21,200 | 8.58 | 7.52 | — |
| 21 เม.ย. 69 | 2.64 | 2.64 | 0.00 | 0.00% | 2.68 | 2.58 | 18,900 | 8.51 | 7.58 | — |
| 20 เม.ย. 69 | 2.60 | 2.64 | 0.00 | 0.00% | 2.70 | 2.54 | 182,300 | 8.51 | 7.58 | — |
| 17 เม.ย. 69 | 2.62 | 2.64 | +0.02 | +0.76% | 2.72 | 2.52 | 771,300 | 8.51 | 7.58 | — |
| 10 เม.ย. 69 | 2.50 | 2.56 | +0.04 | +1.59% | 2.78 | 2.46 | 359,200 | 8.25 | 7.81 | — |
| 09 เม.ย. 69 | 2.56 | 2.52 | -0.02 | -0.79% | 2.56 | 2.48 | 125,000 | 8.12 | 7.94 | — |
| 08 เม.ย. 69 | 2.60 | 2.54 | -0.12 | -4.51% | 2.66 | 2.48 | 688,000 | 8.19 | 7.87 | — |
| 07 เม.ย. 69 | 2.54 | 2.66 | 0.00 | 0.00% | 2.66 | 2.54 | 8,500 | 8.58 | 7.52 | — |
| 03 เม.ย. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.68 | 2.60 | 17,900 | 8.58 | 7.52 | — |
| 02 เม.ย. 69 | 2.68 | 2.66 | -0.02 | -0.75% | 2.68 | 2.62 | 6,600 | 8.58 | 7.52 | — |
| 01 เม.ย. 69 | 2.66 | 2.68 | +0.02 | +0.75% | 2.68 | 2.60 | 143,700 | 8.64 | 7.46 | — |
| 31 มี.ค. 69 | 2.60 | 2.66 | +0.04 | +1.53% | 2.68 | 2.60 | 11,400 | 8.58 | 7.52 | — |
| 30 มี.ค. 69 | 2.66 | 2.62 | -0.02 | -0.76% | 2.66 | 2.62 | 3,800 | 8.45 | 7.63 | — |
| 27 มี.ค. 69 | 2.64 | 2.64 | -0.04 | -1.49% | 2.68 | 2.64 | 21,100 | 8.51 | 7.58 | — |
| 26 มี.ค. 69 | 2.60 | 2.68 | 0.00 | 0.00% | 2.68 | 2.58 | 17,800 | 8.64 | 7.46 | — |
| 25 มี.ค. 69 | 2.64 | 2.68 | +0.08 | +3.08% | 2.68 | 2.64 | 3,200 | 8.64 | 7.46 | — |
| 24 มี.ค. 69 | 2.60 | 2.60 | 0.00 | 0.00% | 2.62 | 2.60 | 7,100 | 8.38 | 7.69 | — |
| 23 มี.ค. 69 | 2.66 | 2.60 | -0.08 | -2.99% | 2.66 | 2.52 | 41,500 | 8.38 | 7.69 | — |
| 20 มี.ค. 69 | 2.62 | 2.68 | +0.06 | +2.29% | 2.68 | 2.62 | 8,500 | 8.64 | 7.46 | — |
| 19 มี.ค. 69 | 2.66 | 2.62 | -0.06 | -2.24% | 2.68 | 2.60 | 23,700 | 8.45 | 7.63 | — |
| 18 มี.ค. 69 | 2.70 | 2.68 | -0.02 | -0.74% | 2.70 | 2.60 | 110,800 | 8.64 | 7.46 | — |
| 17 มี.ค. 69 | 2.70 | 2.70 | 0.00 | 0.00% | 2.74 | 2.68 | 110,400 | 8.70 | 7.41 | — |
| 16 มี.ค. 69 | 2.68 | 2.70 | 0.00 | 0.00% | 2.70 | 2.68 | 117,600 | 8.70 | 7.41 | — |
| 13 มี.ค. 69 | 2.70 | 2.70 | 0.00 | 0.00% | 2.72 | 2.66 | 27,600 | 8.70 | 7.41 | — |
| 12 มี.ค. 69 | 2.68 | 2.70 | +0.02 | +0.75% | 2.72 | 2.62 | 15,100 | 8.70 | 7.41 | — |
| 11 มี.ค. 69 | 2.74 | 2.68 | -0.02 | -0.74% | 2.74 | 2.62 | 40,100 | 8.64 | 7.46 | — |
| 10 มี.ค. 69 | 2.68 | 2.70 | +0.04 | +1.50% | 2.74 | 2.58 | 110,000 | 8.70 | 7.41 | — |
| 09 มี.ค. 69 | 2.62 | 2.66 | -0.02 | -0.75% | 2.68 | 2.42 | 353,800 | 8.58 | 7.52 | — |
| 06 มี.ค. 69 | 2.62 | 2.68 | -0.10 | -3.60% | 2.68 | 2.60 | 274,300 | 8.64 | 7.46 | — |
| 05 มี.ค. 69 | 2.82 | 2.78 | +0.08 | +2.96% | 2.86 | 2.60 | 100,500 | 8.96 | 7.19 | — |
| 04 มี.ค. 69 | 2.76 | 2.70 | -0.08 | -2.88% | 2.76 | 2.60 | 170,400 | 8.70 | 7.41 | — |
| 02 มี.ค. 69 | 2.76 | 2.78 | -0.04 | -1.42% | 2.86 | 2.76 | 666,200 | 8.96 | 7.19 | — |
| 27 ก.พ. 69 | 2.82 | 2.82 | -0.06 | -2.08% | 2.88 | 2.82 | 32,300 | 9.09 | 7.09 | — |
| 26 ก.พ. 69 | 2.88 | 2.88 | +0.02 | +0.70% | 2.88 | 2.82 | 38,000 | 9.28 | 6.94 | — |
| 25 ก.พ. 69 | 2.90 | 2.86 | 0.00 | 0.00% | 2.98 | 2.80 | 434,500 | 9.22 | 6.99 | — |
| 24 ก.พ. 69 | 2.96 | 2.86 | -0.04 | -1.38% | 2.96 | 2.86 | 5,900 | 9.20 | 6.99 | — |
| 23 ก.พ. 69 | 2.86 | 2.90 | 0.00 | 0.00% | 2.90 | 2.84 | 87,700 | 9.32 | 6.90 | — |
| 20 ก.พ. 69 | 2.92 | 2.90 | -0.10 | -3.33% | 3.00 | 2.86 | 172,500 | 9.32 | 6.90 | — |
| 19 ก.พ. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.90 | 170,200 | 9.65 | 6.67 | — |
| 18 ก.พ. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 2.90 | 522,900 | 9.65 | 6.67 | — |
| 17 ก.พ. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 167,500 | 9.58 | 6.71 | — |
| 16 ก.พ. 69 | 3.00 | 2.98 | +0.04 | +1.36% | 3.00 | 2.94 | 24,700 | 9.58 | 6.71 | — |
| 13 ก.พ. 69 | 2.88 | 2.94 | +0.06 | +2.08% | 2.96 | 2.88 | 389,500 | 9.45 | 6.80 | — |
| 12 ก.พ. 69 | 2.84 | 2.88 | +0.04 | +1.41% | 2.88 | 2.84 | 44,100 | 9.26 | 6.94 | — |
| 11 ก.พ. 69 | 2.82 | 2.84 | +0.02 | +0.71% | 2.84 | 2.76 | 129,600 | 9.13 | 7.04 | — |
| 10 ก.พ. 69 | 2.78 | 2.82 | +0.04 | +1.44% | 2.82 | 2.76 | 13,900 | 9.07 | 7.09 | — |
| 09 ก.พ. 69 | 2.78 | 2.78 | +0.04 | +1.46% | 2.88 | 2.72 | 601,100 | 8.94 | 7.19 | — |
| 06 ก.พ. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.74 | 5,700 | 8.81 | 7.30 | — |
| 05 ก.พ. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.72 | 12,800 | 8.81 | 7.30 | — |
| 04 ก.พ. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.70 | 26,200 | 8.81 | 7.30 | — |
| 03 ก.พ. 69 | 2.72 | 2.74 | +0.02 | +0.74% | 2.76 | 2.70 | 24,100 | 8.81 | 7.30 | — |
| 02 ก.พ. 69 | 2.74 | 2.72 | -0.04 | -1.45% | 2.74 | 2.70 | 60,900 | 8.75 | 7.35 | — |
| 30 ม.ค. 69 | 2.78 | 2.76 | 0.00 | 0.00% | 2.78 | 2.74 | 13,700 | 8.87 | 7.25 | — |
| 29 ม.ค. 69 | 2.76 | 2.76 | +0.02 | +0.73% | 2.78 | 2.72 | 11,400 | 8.87 | 7.25 | — |
| 28 ม.ค. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.78 | 2.72 | 23,500 | 8.81 | 7.30 | — |
| 27 ม.ค. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.72 | 12,200 | 8.81 | 7.30 | — |
| 26 ม.ค. 69 | 2.72 | 2.74 | +0.02 | +0.74% | 2.74 | 2.68 | 11,600 | 8.81 | 7.30 | — |
| 23 ม.ค. 69 | 2.78 | 2.72 | -0.10 | -3.55% | 2.78 | 2.70 | 141,500 | 8.75 | 7.35 | — |
| 22 ม.ค. 69 | 2.82 | 2.82 | -0.04 | -1.40% | 2.86 | 2.80 | 35,600 | 9.07 | 7.09 | — |
| 21 ม.ค. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.86 | 2.76 | 10,400 | 9.20 | 6.99 | — |
| 20 ม.ค. 69 | 2.76 | 2.84 | +0.08 | +2.90% | 2.84 | 2.76 | 4,700 | 9.13 | 7.04 | — |
| 19 ม.ค. 69 | 2.76 | 2.76 | 0.00 | 0.00% | 2.76 | 2.70 | 87,200 | 8.87 | 7.25 | — |
| 16 ม.ค. 69 | 2.76 | 2.76 | +0.02 | +0.73% | 2.76 | 2.70 | 39,600 | 8.87 | 7.25 | — |
| 15 ม.ค. 69 | 2.64 | 2.74 | +0.04 | +1.48% | 2.76 | 2.62 | 136,800 | 8.81 | 7.30 | — |
| 14 ม.ค. 69 | 2.70 | 2.70 | 0.00 | 0.00% | 2.70 | 2.62 | 49,800 | 8.68 | 7.41 | — |
| 13 ม.ค. 69 | 2.70 | 2.70 | 0.00 | 0.00% | 2.74 | 2.62 | 56,400 | 8.68 | 7.41 | — |
| 12 ม.ค. 69 | 2.74 | 2.70 | -0.04 | -1.46% | 2.74 | 2.66 | 34,600 | 8.68 | 7.41 | — |
| 09 ม.ค. 69 | 2.82 | 2.74 | -0.04 | -1.44% | 2.82 | 2.74 | 52,300 | 8.81 | 7.30 | — |
| 08 ม.ค. 69 | 2.88 | 2.78 | -0.12 | -4.14% | 2.90 | 2.78 | 73,000 | 8.94 | 7.19 | — |
| 07 ม.ค. 69 | 2.84 | 2.90 | +0.02 | +0.69% | 2.92 | 2.84 | 5,300 | 9.32 | 6.90 | — |
| 06 ม.ค. 69 | 2.86 | 2.88 | -0.02 | -0.69% | 2.90 | 2.80 | 266,100 | 9.26 | 6.94 | — |
| 05 ม.ค. 69 | 2.92 | 2.90 | -0.06 | -2.03% | 2.96 | 2.90 | 8,400 | 9.32 | 6.90 | — |
| 30 ธ.ค. 68 | 2.84 | 2.96 | +0.12 | +4.23% | 2.98 | 2.78 | 398,400 | 9.52 | 6.76 | — |
| 29 ธ.ค. 68 | 2.90 | 2.84 | -0.08 | -2.74% | 2.92 | 2.82 | 168,200 | 9.13 | 7.04 | — |