บริษัท เอเชีย เน็ตเวิร์ค อินเตอร์เนชั่นแนล จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
2.52
+0.02 (+0.80%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.42
/
สูงสุด
3.40
2.42
3.40
ราคาปัจจุบัน 2.52 ·
อยู่ที่ 10% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ANI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 มิ.ย. 69 | 2.54 | 2.52 | +0.02 | +0.80% | 2.54 | 2.46 | 1 | 8.49 | 7.94 | — |
| 04 มิ.ย. 69 | 2.50 | 2.50 | -0.02 | -0.79% | 2.56 | 2.48 | 0 | 8.42 | 8.00 | — |
| 02 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 0 | 8.49 | 7.94 | — |
| 29 พ.ค. 69 | 2.52 | 2.52 | -0.04 | -1.56% | 2.68 | 2.48 | 0 | 8.49 | 7.94 | — |
| 28 พ.ค. 69 | 2.56 | 2.56 | 0.00 | 0.00% | 2.56 | 2.50 | 0 | 8.62 | 7.81 | — |
| 27 พ.ค. 69 | 2.56 | 2.56 | +0.02 | +0.79% | 2.58 | 2.52 | 0 | 8.62 | 7.81 | — |
| 26 พ.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.56 | 2.52 | 0 | 8.56 | 7.87 | — |
| 25 พ.ค. 69 | 2.54 | 2.54 | -0.02 | -0.78% | 2.58 | 2.50 | 0 | 8.56 | 7.87 | — |
| 22 พ.ค. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.52 | 0 | 8.62 | 7.81 | — |
| 21 พ.ค. 69 | 2.52 | 2.54 | 0.00 | 0.00% | 2.56 | 2.50 | 0 | 8.56 | 7.87 | — |
| 20 พ.ค. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.58 | 2.52 | 0 | 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 | 0 | 8.56 | 7.87 | — |
| 15 พ.ค. 69 | 2.54 | 2.52 | 0.00 | 0.00% | 2.58 | 2.50 | 0 | 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 | — |
| 26 ธ.ค. 68 | 2.90 | 2.92 | 0.00 | 0.00% | 2.92 | 2.86 | 10,900 | 9.39 | 6.85 | — |
| 25 ธ.ค. 68 | 2.90 | 2.92 | -0.02 | -0.68% | 2.94 | 2.88 | 39,600 | 9.39 | 6.85 | — |
| 24 ธ.ค. 68 | 2.88 | 2.94 | +0.02 | +0.68% | 2.96 | 2.80 | 198,500 | 9.45 | 6.80 | — |
| 23 ธ.ค. 68 | 2.88 | 2.92 | +0.02 | +0.69% | 2.92 | 2.86 | 28,500 | 9.39 | 6.85 | — |
| 22 ธ.ค. 68 | 2.92 | 2.90 | -0.06 | -2.03% | 2.94 | 2.90 | 114,700 | 9.32 | 6.90 | — |
| 19 ธ.ค. 68 | 2.90 | 2.96 | 0.00 | 0.00% | 2.96 | 2.84 | 16,100 | 9.52 | 6.76 | — |
| 18 ธ.ค. 68 | 2.92 | 2.96 | +0.02 | +0.68% | 2.96 | 2.88 | 29,200 | 9.52 | 6.76 | — |
| 17 ธ.ค. 68 | 2.92 | 2.94 | -0.02 | -0.68% | 2.94 | 2.86 | 48,900 | 9.45 | 6.80 | — |
| 16 ธ.ค. 68 | 2.96 | 2.96 | 0.00 | 0.00% | 2.96 | 2.88 | 13,600 | 9.52 | 6.76 | — |
| 15 ธ.ค. 68 | 2.94 | 2.96 | +0.02 | +0.68% | 2.96 | 2.84 | 45,600 | 9.52 | 6.76 | — |
| 12 ธ.ค. 68 | 2.96 | 2.94 | -0.02 | -0.68% | 2.96 | 2.90 | 11,800 | 9.45 | 6.80 | — |
| 11 ธ.ค. 68 | 2.94 | 2.96 | -0.04 | -1.33% | 2.96 | 2.88 | 135,700 | 9.52 | 6.76 | — |
| 09 ธ.ค. 68 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.92 | 26,400 | 9.65 | 6.67 | — |
| 08 ธ.ค. 68 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.94 | 55,800 | 9.65 | 6.67 | — |
| 04 ธ.ค. 68 | 3.02 | 3.00 | -0.04 | -1.32% | 3.04 | 2.98 | 38,500 | 9.65 | 6.67 | — |
| 03 ธ.ค. 68 | 2.98 | 3.04 | +0.04 | +1.33% | 3.04 | 2.96 | 243,800 | 9.77 | 6.58 | — |
| 02 ธ.ค. 68 | 2.96 | 3.00 | 0.00 | 0.00% | 3.00 | 2.92 | 54,000 | 9.65 | 6.67 | — |
| 01 ธ.ค. 68 | 2.92 | 3.00 | +0.08 | +2.74% | 3.00 | 2.90 | 234,900 | 9.65 | 6.67 | — |
| 28 พ.ย. 68 | 2.94 | 2.92 | 0.00 | 0.00% | 3.00 | 2.90 | 125,500 | 9.39 | 6.85 | — |
| 27 พ.ย. 68 | 2.84 | 2.92 | -0.02 | -0.68% | 3.00 | 2.84 | 103,600 | 9.39 | 6.85 | — |
| 26 พ.ย. 68 | 2.98 | 2.94 | -0.02 | -0.68% | 2.98 | 2.92 | 27,500 | 9.45 | 6.80 | — |
| 25 พ.ย. 68 | 3.00 | 2.96 | -0.02 | -0.67% | 3.00 | 2.94 | 63,300 | 9.52 | 6.76 | — |
| 24 พ.ย. 68 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.94 | 22,000 | 9.58 | 6.71 | — |
| 21 พ.ย. 68 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.94 | 161,600 | 9.65 | 6.67 | — |
| 20 พ.ย. 68 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 3.00 | 12,600 | 9.65 | 6.67 | — |
| 19 พ.ย. 68 | 2.94 | 3.00 | -0.02 | -0.66% | 3.04 | 2.94 | 66,500 | 9.65 | 6.67 | — |
| 18 พ.ย. 68 | 3.04 | 3.02 | -0.02 | -0.66% | 3.04 | 2.94 | 349,000 | 9.71 | 6.62 | — |
| 17 พ.ย. 68 | 2.92 | 3.04 | -0.10 | -3.18% | 3.06 | 2.90 | 754,800 | 9.77 | 6.58 | — |
| 14 พ.ย. 68 | 3.10 | 3.14 | -0.02 | -0.63% | 3.16 | 3.10 | 376,900 | 10.10 | 6.37 | — |
| 13 พ.ย. 68 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.12 | 132,200 | 10.16 | 6.33 | — |
| 12 พ.ย. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 357,300 | 10.22 | 6.29 | — |
| 11 พ.ย. 68 | 3.24 | 3.18 | -0.04 | -1.24% | 3.24 | 3.16 | 588,700 | 10.22 | 6.29 | — |
| 10 พ.ย. 68 | 3.24 | 3.22 | +0.04 | +1.26% | 3.24 | 3.20 | 443,900 | 10.35 | 6.21 | — |
| 07 พ.ย. 68 | 3.24 | 3.18 | -0.04 | -1.24% | 3.24 | 3.18 | 426,200 | 10.22 | 6.29 | — |
| 06 พ.ย. 68 | 3.16 | 3.22 | +0.04 | +1.26% | 3.26 | 3.14 | 607,600 | 10.35 | 6.21 | — |
| 05 พ.ย. 68 | 3.10 | 3.18 | +0.08 | +2.58% | 3.18 | 3.08 | 695,200 | 10.22 | 6.29 | — |
| 04 พ.ย. 68 | 3.10 | 3.10 | +0.06 | +1.97% | 3.12 | 3.06 | 635,300 | 9.97 | 6.45 | — |
| 03 พ.ย. 68 | 3.10 | 3.04 | 0.00 | 0.00% | 3.10 | 3.02 | 9,700 | 9.29 | 6.58 | — |
| 31 ต.ค. 68 | 3.08 | 3.04 | 0.00 | 0.00% | 3.10 | 2.94 | 126,900 | 9.29 | 6.58 | — |
| 30 ต.ค. 68 | 2.98 | 3.04 | +0.02 | +0.66% | 3.04 | 2.92 | 388,300 | 9.29 | 6.58 | — |
| 29 ต.ค. 68 | 3.10 | 3.02 | -0.08 | -2.58% | 3.10 | 2.98 | 296,500 | 9.23 | 6.62 | — |
| 28 ต.ค. 68 | 3.10 | 3.10 | -0.02 | -0.64% | 3.10 | 3.08 | 65,300 | 9.47 | 6.45 | — |
| 27 ต.ค. 68 | 3.14 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 1,004,300 | 9.53 | 6.41 | — |
| 24 ต.ค. 68 | 3.10 | 3.16 | +0.06 | +1.94% | 3.16 | 3.10 | 117,100 | 9.65 | 6.33 | — |
| 22 ต.ค. 68 | 3.14 | 3.10 | -0.04 | -1.27% | 3.14 | 3.10 | 6,100 | 9.47 | 6.45 | — |
| 21 ต.ค. 68 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.06 | 30,700 | 9.59 | 6.37 | — |
| 20 ต.ค. 68 | 3.12 | 3.14 | +0.02 | +0.64% | 3.14 | 3.10 | 29,000 | 9.59 | 6.37 | — |
| 17 ต.ค. 68 | 3.06 | 3.12 | +0.02 | +0.65% | 3.12 | 3.06 | 131,900 | 9.53 | 6.41 | — |
| 16 ต.ค. 68 | 3.06 | 3.10 | +0.04 | +1.31% | 3.10 | 3.04 | 10,000 | 9.47 | 6.45 | — |
| 15 ต.ค. 68 | 3.06 | 3.06 | +0.02 | +0.66% | 3.06 | 3.04 | 36,300 | 9.35 | 6.54 | — |
| 14 ต.ค. 68 | 3.06 | 3.04 | -0.06 | -1.94% | 3.10 | 3.04 | 113,800 | 9.29 | 6.58 | — |
| 10 ต.ค. 68 | 3.06 | 3.10 | -0.02 | -0.64% | 3.12 | 2.96 | 489,900 | 9.47 | 6.45 | — |
| 09 ต.ค. 68 | 3.04 | 3.12 | +0.06 | +1.96% | 3.12 | 3.02 | 237,000 | 9.53 | 6.41 | — |
| 08 ต.ค. 68 | 3.16 | 3.06 | -0.10 | -3.16% | 3.16 | 3.04 | 128,400 | 9.35 | 6.54 | — |
| 07 ต.ค. 68 | 3.08 | 3.16 | +0.02 | +0.64% | 3.16 | 3.02 | 202,200 | 9.65 | 6.33 | — |
| 06 ต.ค. 68 | 3.10 | 3.14 | 0.00 | 0.00% | 3.16 | 3.06 | 126,700 | 9.59 | 6.37 | — |
| 03 ต.ค. 68 | 3.20 | 3.14 | -0.06 | -1.88% | 3.20 | 3.14 | 2,200 | 9.59 | 6.37 | — |
| 02 ต.ค. 68 | 3.20 | 3.20 | 0.00 | 0.00% | 3.22 | 3.14 | 41,200 | 9.77 | 6.25 | — |
| 01 ต.ค. 68 | 3.16 | 3.20 | 0.00 | 0.00% | 3.20 | 3.10 | 38,600 | 9.77 | 6.25 | — |
| 30 ก.ย. 68 | 3.24 | 3.20 | -0.04 | -1.23% | 3.26 | 3.16 | 57,700 | 9.77 | 6.25 | — |
| 29 ก.ย. 68 | 3.10 | 3.24 | +0.10 | +3.18% | 3.24 | 3.10 | 173,700 | 9.90 | 6.17 | — |
| 26 ก.ย. 68 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 144,800 | 9.59 | 6.37 | — |
| 25 ก.ย. 68 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 170,800 | 9.59 | 6.37 | — |
| 24 ก.ย. 68 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.06 | 180,000 | 9.59 | 6.37 | — |
| 23 ก.ย. 68 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.14 | 28,200 | 9.59 | 6.37 | — |
| 22 ก.ย. 68 | 3.18 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 85,500 | 9.59 | 6.37 | — |
| 19 ก.ย. 68 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.18 | 149,300 | 9.71 | 6.29 | — |
| 18 ก.ย. 68 | 3.26 | 3.20 | -0.02 | -0.62% | 3.26 | 3.16 | 133,800 | 9.77 | 6.25 | — |
| 17 ก.ย. 68 | 3.20 | 3.22 | 0.00 | 0.00% | 3.26 | 3.20 | 7,900 | 9.84 | 6.21 | — |
| 16 ก.ย. 68 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.16 | 302,000 | 9.84 | 6.21 | — |
| 15 ก.ย. 68 | 3.22 | 3.22 | 0.00 | 0.00% | 3.22 | 3.18 | 34,100 | 9.84 | 6.21 | — |
| 12 ก.ย. 68 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.18 | 27,400 | 9.84 | 6.21 | — |
| 11 ก.ย. 68 | 3.24 | 3.22 | 0.00 | 0.00% | 3.24 | 3.20 | 159,700 | 9.84 | 6.21 | — |
| 10 ก.ย. 68 | 3.20 | 3.22 | 0.00 | 0.00% | 3.22 | 3.18 | 339,500 | 9.84 | 6.21 | — |
| 09 ก.ย. 68 | 3.20 | 3.22 | +0.04 | +1.26% | 3.22 | 3.20 | 13,500 | 9.84 | 6.21 | — |
| 08 ก.ย. 68 | 3.24 | 3.18 | 0.00 | 0.00% | 3.26 | 3.18 | 86,200 | 9.71 | 6.29 | — |
| 05 ก.ย. 68 | 3.22 | 3.18 | -0.06 | -1.85% | 3.26 | 3.18 | 205,200 | 9.71 | 6.29 | — |
| 04 ก.ย. 68 | 3.26 | 3.24 | +0.04 | +1.25% | 3.26 | 3.22 | 72,500 | 9.90 | 6.17 | — |
| 03 ก.ย. 68 | 3.22 | 3.20 | 0.00 | 0.00% | 3.22 | 3.18 | 165,000 | 9.77 | 6.25 | — |
| 02 ก.ย. 68 | 3.18 | 3.20 | +0.02 | +0.63% | 3.20 | 3.16 | 30,500 | 9.77 | 6.25 | — |
| 01 ก.ย. 68 | 3.20 | 3.18 | -0.04 | -1.24% | 3.20 | 3.18 | 19,300 | 9.71 | 6.29 | — |
| 29 ส.ค. 68 | 3.28 | 3.22 | 0.00 | 0.00% | 3.28 | 3.20 | 172,300 | 9.84 | 6.21 | — |
| 28 ส.ค. 68 | 3.18 | 3.22 | +0.06 | +1.90% | 3.24 | 3.18 | 86,400 | 9.84 | 6.21 | — |
| 27 ส.ค. 68 | 3.22 | 3.16 | -0.08 | -2.47% | 3.26 | 3.16 | 49,600 | 9.65 | 6.33 | — |
| 26 ส.ค. 68 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.22 | 83,800 | 9.90 | 6.17 | — |
| 22 ส.ค. 68 | 3.22 | 3.18 | -0.04 | -1.24% | 3.26 | 3.18 | 332,900 | 9.71 | 6.29 | — |
| 21 ส.ค. 68 | 3.20 | 3.22 | +0.02 | +0.63% | 3.24 | 3.18 | 22,900 | 9.84 | 6.21 | — |
| 20 ส.ค. 68 | 3.20 | 3.20 | 0.00 | 0.00% | 3.28 | 3.16 | 143,500 | 9.77 | 6.25 | — |
| 19 ส.ค. 68 | 3.24 | 3.20 | 0.00 | 0.00% | 3.24 | 3.20 | 23,300 | 9.77 | 6.25 | — |
| 18 ส.ค. 68 | 3.20 | 3.20 | 0.00 | 0.00% | 3.30 | 3.18 | 35,000 | 9.77 | 6.25 | — |
| 15 ส.ค. 68 | 3.30 | 3.20 | -0.02 | -0.62% | 3.30 | 3.18 | 72,300 | 9.77 | 6.25 | — |
| 14 ส.ค. 68 | 3.22 | 3.22 | -0.02 | -0.62% | 3.28 | 3.20 | 428,500 | 9.84 | 6.21 | — |
| 13 ส.ค. 68 | 3.40 | 3.24 | -0.04 | -1.22% | 3.40 | 3.22 | 408,100 | 9.90 | 6.17 | — |