บริษัท แอพพลิแคด จำกัด (มหาชน)
MAI ·
3.42
0.02 (0.58%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.36
/
สูงสุด
3.68
2.36
3.68
ราคาปัจจุบัน 3.42 ·
อยู่ที่ 80% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น APP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 3.46 | 3.42 | -0.02 | -0.58% | 3.48 | 3.38 | 144,300 | 8.31 | 6.73 | — |
| 21 ต.ค. 69 | 3.46 | 3.44 | -0.02 | -0.58% | 3.48 | 3.38 | 72,900 | 8.36 | 6.69 | — |
| 20 ต.ค. 69 | 3.46 | 3.46 | -0.04 | -1.14% | 3.50 | 3.40 | 118,600 | 8.41 | 6.65 | — |
| 19 ต.ค. 69 | 3.46 | 3.50 | +0.02 | +0.57% | 3.50 | 3.42 | 84,200 | 8.50 | 6.57 | — |
| 15 ต.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.48 | 3.36 | 92,300 | 8.46 | 6.61 | — |
| 14 ต.ค. 69 | 3.54 | 3.48 | -0.02 | -0.57% | 3.54 | 3.40 | 185,000 | 8.46 | 6.61 | — |
| 12 ต.ค. 69 | 3.48 | 3.50 | +0.06 | +1.74% | 3.52 | 3.46 | 94,500 | 8.50 | 6.57 | — |
| 09 ต.ค. 69 | 3.32 | 3.44 | +0.08 | +2.38% | 3.44 | 3.30 | 312,800 | 8.36 | 6.69 | — |
| 08 ต.ค. 69 | 3.48 | 3.36 | -0.12 | -3.45% | 3.48 | 3.30 | 827,300 | 8.16 | 6.85 | — |
| 07 ต.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.54 | 3.46 | 194,300 | 8.46 | 6.61 | — |
| 06 ต.ค. 69 | 3.66 | 3.46 | -0.20 | -5.46% | 3.68 | 3.44 | 938,300 | 8.41 | 6.65 | — |
| 05 ต.ค. 69 | 3.56 | 3.66 | +0.10 | +2.81% | 3.66 | 3.56 | 114,900 | 8.89 | 6.28 | — |
| 02 ต.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.60 | 3.56 | 138,000 | 8.65 | 6.46 | — |
| 01 ต.ค. 69 | 3.56 | 3.56 | +0.02 | +0.56% | 3.58 | 3.50 | 259,900 | 8.65 | 6.46 | — |
| 30 ก.ย. 69 | 3.60 | 3.54 | -0.06 | -1.67% | 3.62 | 3.40 | 354,400 | 8.60 | 6.50 | — |
| 29 ก.ย. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 270,200 | 8.75 | 6.39 | — |
| 28 ก.ย. 69 | 3.64 | 3.60 | -0.04 | -1.10% | 3.66 | 3.58 | 46,100 | 8.75 | 6.39 | — |
| 25 ก.ย. 69 | 3.56 | 3.64 | +0.02 | +0.55% | 3.66 | 3.56 | 162,100 | 8.84 | 6.32 | — |
| 24 ก.ย. 69 | 3.60 | 3.62 | +0.02 | +0.56% | 3.64 | 3.58 | 105,200 | 8.80 | 6.35 | — |
| 23 ก.ย. 69 | 3.56 | 3.60 | +0.10 | +2.86% | 3.68 | 3.54 | 984,500 | 8.75 | 6.39 | — |
| 22 ก.ย. 69 | 3.44 | 3.50 | +0.06 | +1.74% | 3.52 | 3.42 | 350,700 | 8.50 | 6.57 | — |
| 21 ก.ย. 69 | 3.36 | 3.44 | +0.02 | +0.58% | 3.44 | 3.36 | 74,600 | 8.36 | 6.69 | — |
| 18 ก.ย. 69 | 3.32 | 3.42 | +0.08 | +2.40% | 3.42 | 3.30 | 427,400 | 8.31 | 6.73 | — |
| 17 ก.ย. 69 | 3.30 | 3.34 | +0.04 | +1.21% | 3.36 | 3.30 | 124,200 | 8.12 | 6.89 | — |
| 16 ก.ย. 69 | 3.40 | 3.30 | -0.10 | -2.94% | 3.40 | 3.30 | 385,300 | 8.02 | 6.97 | — |
| 15 ก.ย. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 346,400 | 8.26 | 6.76 | — |
| 14 ก.ย. 69 | 3.28 | 3.40 | +0.08 | +2.41% | 3.40 | 3.28 | 483,800 | 8.26 | 6.76 | — |
| 11 ก.ย. 69 | 3.28 | 3.32 | +0.08 | +2.47% | 3.32 | 3.20 | 399,300 | 8.07 | 6.93 | — |
| 10 ก.ย. 69 | 3.32 | 3.24 | -0.02 | -0.61% | 3.32 | 3.12 | 447,800 | 7.87 | 7.10 | — |
| 09 ก.ย. 69 | 3.28 | 3.26 | +0.02 | +0.62% | 3.30 | 3.24 | 631,400 | 7.92 | 7.06 | — |
| 08 ก.ย. 69 | 3.14 | 3.24 | +0.06 | +1.89% | 3.24 | 3.14 | 728,600 | 7.87 | 7.10 | — |
| 07 ก.ย. 69 | 3.08 | 3.18 | +0.10 | +3.25% | 3.18 | 3.08 | 509,800 | 7.73 | 7.23 | — |
| 04 ก.ย. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.10 | 3.06 | 164,100 | 7.48 | 7.47 | — |
| 03 ก.ย. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.10 | 3.02 | 268,000 | 7.43 | 7.52 | — |
| 02 ก.ย. 69 | 3.04 | 3.02 | -0.04 | -1.31% | 3.06 | 2.98 | 339,300 | 7.34 | 7.62 | — |
| 01 ก.ย. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.08 | 3.04 | 133,400 | 7.43 | 7.52 | — |
| 31 ส.ค. 69 | 3.04 | 3.08 | 0.00 | 0.00% | 3.10 | 3.04 | 117,500 | 7.48 | 7.47 | — |
| 28 ส.ค. 69 | 3.08 | 3.08 | -0.02 | -0.65% | 3.10 | 3.04 | 186,500 | 7.48 | 7.47 | — |
| 27 ส.ค. 69 | 3.10 | 3.10 | -0.02 | -0.64% | 3.12 | 3.08 | 231,600 | 7.53 | 7.42 | — |
| 26 ส.ค. 69 | 3.06 | 3.12 | +0.02 | +0.65% | 3.16 | 3.06 | 602,000 | 7.58 | 7.37 | — |
| 25 ส.ค. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.12 | 3.08 | 80,300 | 7.53 | 7.42 | — |
| 24 ส.ค. 69 | 3.14 | 3.08 | -0.02 | -0.65% | 3.14 | 3.08 | 266,200 | 7.48 | 7.47 | — |
| 21 ส.ค. 69 | 3.10 | 3.10 | -0.02 | -0.64% | 3.12 | 3.06 | 375,400 | 7.53 | 7.42 | — |
| 20 ส.ค. 69 | 3.04 | 3.12 | +0.08 | +2.63% | 3.12 | 3.04 | 553,700 | 7.58 | 7.37 | — |
| 19 ส.ค. 69 | 3.10 | 3.04 | -0.06 | -1.94% | 3.12 | 3.00 | 585,300 | 7.39 | 7.57 | — |
| 18 ส.ค. 69 | 3.06 | 3.10 | +0.04 | +1.31% | 3.12 | 3.04 | 614,600 | 7.53 | 7.42 | — |
| 17 ส.ค. 69 | 3.02 | 3.06 | +0.08 | +2.68% | 3.14 | 3.00 | 1,882,200 | 7.43 | 7.52 | — |
| 14 ส.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 513,200 | 7.24 | 7.72 | — |
| 13 ส.ค. 69 | 3.00 | 3.00 | +0.06 | +2.04% | 3.04 | 2.94 | 1,280,500 | 7.29 | 7.67 | — |
| 11 ส.ค. 69 | 3.06 | 2.94 | +0.34 | +13.08% | 3.26 | 2.94 | 6,727,600 | 7.14 | 7.82 | — |
| 10 ส.ค. 69 | 2.62 | 2.60 | -0.02 | -0.76% | 2.62 | 2.56 | 219,500 | 7.89 | 8.85 | — |
| 07 ส.ค. 69 | 2.64 | 2.62 | -0.02 | -0.76% | 2.64 | 2.58 | 148,700 | 7.95 | 8.78 | — |
| 06 ส.ค. 69 | 2.60 | 2.64 | +0.02 | +0.76% | 2.64 | 2.58 | 210,100 | 8.01 | 8.71 | — |
| 05 ส.ค. 69 | 2.60 | 2.62 | +0.02 | +0.77% | 2.64 | 2.56 | 119,500 | 7.95 | 8.78 | — |
| 04 ส.ค. 69 | 2.60 | 2.60 | 0.00 | 0.00% | 2.62 | 2.58 | 203,100 | 7.89 | 8.85 | — |
| 03 ส.ค. 69 | 2.58 | 2.60 | +0.02 | +0.78% | 2.62 | 2.56 | 255,100 | 7.89 | 8.85 | — |
| 31 ก.ค. 69 | 2.54 | 2.58 | +0.02 | +0.78% | 2.62 | 2.52 | 414,400 | 7.83 | 8.91 | — |
| 30 ก.ค. 69 | 2.60 | 2.56 | -0.02 | -0.78% | 2.62 | 2.54 | 282,600 | 7.77 | 8.98 | — |
| 27 ก.ค. 69 | 2.68 | 2.58 | -0.10 | -3.73% | 2.68 | 2.56 | 464,000 | 7.83 | 8.91 | — |
| 24 ก.ค. 69 | 2.70 | 2.68 | -0.02 | -0.74% | 2.70 | 2.64 | 134,900 | 8.13 | 8.58 | — |
| 23 ก.ค. 69 | 2.66 | 2.70 | +0.04 | +1.50% | 2.72 | 2.66 | 107,300 | 8.20 | 8.52 | — |
| 22 ก.ค. 69 | 2.76 | 2.66 | -0.08 | -2.92% | 2.76 | 2.66 | 206,900 | 8.07 | 8.65 | — |
| 21 ก.ค. 69 | 2.72 | 2.74 | 0.00 | 0.00% | 2.76 | 2.70 | 127,700 | 8.32 | 8.39 | — |
| 20 ก.ค. 69 | 2.70 | 2.74 | +0.04 | +1.48% | 2.84 | 2.70 | 722,500 | 8.32 | 8.39 | — |
| 17 ก.ค. 69 | 2.72 | 2.70 | -0.02 | -0.74% | 2.72 | 2.70 | 225,100 | 8.20 | 8.52 | — |
| 16 ก.ค. 69 | 2.68 | 2.72 | +0.04 | +1.49% | 2.74 | 2.68 | 170,300 | 8.26 | 8.46 | — |
| 15 ก.ค. 69 | 2.72 | 2.68 | -0.02 | -0.74% | 2.74 | 2.68 | 195,500 | 8.13 | 8.58 | — |
| 14 ก.ค. 69 | 2.62 | 2.70 | +0.08 | +3.05% | 2.70 | 2.60 | 494,900 | 8.20 | 8.52 | — |
| 13 ก.ค. 69 | 2.64 | 2.62 | 0.00 | 0.00% | 2.64 | 2.56 | 239,900 | 7.95 | 8.78 | — |
| 10 ก.ค. 69 | 2.54 | 2.62 | +0.10 | +3.97% | 2.62 | 2.54 | 516,200 | 7.95 | 8.78 | — |
| 09 ก.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.52 | 62,100 | 7.65 | 9.13 | — |
| 08 ก.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 171,700 | 7.65 | 9.13 | — |
| 07 ก.ค. 69 | 2.54 | 2.52 | 0.00 | 0.00% | 2.54 | 2.52 | 123,300 | 7.65 | 9.13 | — |
| 06 ก.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.52 | 85,100 | 7.65 | 9.13 | — |
| 03 ก.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.50 | 140,500 | 7.65 | 9.13 | — |
| 02 ก.ค. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.52 | 2.48 | 109,000 | 7.65 | 9.13 | — |
| 01 ก.ค. 69 | 2.52 | 2.48 | -0.04 | -1.59% | 2.52 | 2.46 | 325,800 | 7.53 | 9.27 | — |
| 30 มิ.ย. 69 | 2.54 | 2.52 | -0.02 | -0.79% | 2.54 | 2.48 | 210,700 | 7.65 | 9.13 | — |
| 29 มิ.ย. 69 | 2.52 | 2.54 | +0.04 | +1.60% | 2.54 | 2.50 | 192,800 | 7.71 | 9.06 | — |
| 26 มิ.ย. 69 | 2.52 | 2.50 | +0.02 | +0.81% | 2.52 | 2.48 | 102,000 | 7.59 | 9.20 | — |
| 25 มิ.ย. 69 | 2.52 | 2.48 | -0.02 | -0.80% | 2.52 | 2.48 | 142,400 | 7.53 | 9.27 | — |
| 24 มิ.ย. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.52 | 2.48 | 91,600 | 7.59 | 9.20 | — |
| 23 มิ.ย. 69 | 2.54 | 2.52 | -0.02 | -0.79% | 2.56 | 2.50 | 271,600 | 7.65 | 9.13 | — |
| 22 มิ.ย. 69 | 2.52 | 2.54 | -0.02 | -0.78% | 2.56 | 2.50 | 115,100 | 7.71 | 9.06 | — |
| 19 มิ.ย. 69 | 2.56 | 2.56 | 0.00 | 0.00% | 2.56 | 2.52 | 237,200 | 7.77 | 8.98 | — |
| 18 มิ.ย. 69 | 2.56 | 2.56 | 0.00 | 0.00% | 2.58 | 2.54 | 108,000 | 7.77 | 8.98 | — |
| 17 มิ.ย. 69 | 2.58 | 2.56 | -0.02 | -0.78% | 2.58 | 2.54 | 203,700 | 7.77 | 8.98 | — |
| 16 มิ.ย. 69 | 2.58 | 2.58 | 0.00 | 0.00% | 2.58 | 2.54 | 150,000 | 7.83 | 8.91 | — |
| 15 มิ.ย. 69 | 2.50 | 2.58 | +0.08 | +3.20% | 2.58 | 2.50 | 330,000 | 7.83 | 8.91 | — |
| 12 มิ.ย. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.50 | 2.46 | 70,000 | 7.59 | 9.20 | — |
| 11 มิ.ย. 69 | 2.48 | 2.50 | 0.00 | 0.00% | 2.52 | 2.48 | 60,000 | 7.59 | 9.20 | — |
| 10 มิ.ย. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.50 | 2.44 | 120,000 | 7.59 | 9.20 | — |
| 09 มิ.ย. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.52 | 2.48 | 160,000 | 7.59 | 9.20 | — |
| 08 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.46 | 150,000 | 7.65 | 9.13 | — |
| 05 มิ.ย. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.48 | 370,000 | 7.65 | 9.13 | — |
| 04 มิ.ย. 69 | 2.54 | 2.52 | -0.02 | -0.79% | 2.54 | 2.46 | 440,000 | 7.65 | 9.13 | — |
| 02 มิ.ย. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.58 | 2.52 | 100,000 | 7.71 | 9.06 | — |
| 29 พ.ค. 69 | 2.60 | 2.54 | -0.02 | -0.78% | 2.60 | 2.54 | 340,000 | 7.71 | 9.06 | — |
| 28 พ.ค. 69 | 2.50 | 2.56 | +0.08 | +3.23% | 2.58 | 2.48 | 510,000 | 7.77 | 8.98 | — |
| 27 พ.ค. 69 | 2.44 | 2.48 | +0.04 | +1.64% | 2.48 | 2.42 | 310,000 | 7.53 | 9.27 | — |
| 26 พ.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.44 | 2.40 | 240,000 | 7.41 | 9.43 | — |
| 25 พ.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.44 | 2.40 | 230,000 | 7.41 | 9.43 | — |
| 22 พ.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.46 | 2.44 | 90,000 | 7.41 | 9.43 | — |
| 21 พ.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.46 | 2.42 | 80,000 | 7.41 | 9.43 | — |
| 20 พ.ค. 69 | 2.44 | 2.44 | +0.02 | +0.83% | 2.46 | 2.40 | 120,000 | 7.41 | 9.43 | — |
| 19 พ.ค. 69 | 2.44 | 2.42 | -0.02 | -0.82% | 2.46 | 2.38 | 210,000 | 7.35 | 9.50 | — |
| 18 พ.ค. 69 | 2.42 | 2.44 | 0.00 | 0.00% | 2.46 | 2.40 | 100,000 | 7.41 | 9.43 | — |
| 15 พ.ค. 69 | 2.44 | 2.44 | -0.02 | -0.81% | 2.46 | 2.42 | 320,000 | 7.41 | 9.43 | — |
| 14 พ.ค. 69 | 2.40 | 2.46 | +0.06 | +2.50% | 2.48 | 2.40 | 251,200 | 7.47 | 9.35 | — |
| 13 พ.ค. 69 | 2.56 | 2.40 | -0.14 | -5.51% | 2.56 | 2.38 | 565,400 | 7.28 | 9.58 | — |
| 12 พ.ค. 69 | 2.62 | 2.54 | -0.06 | -2.31% | 2.62 | 2.54 | 140,900 | 6.83 | 9.06 | — |
| 11 พ.ค. 69 | 2.62 | 2.60 | -0.02 | -0.76% | 2.62 | 2.56 | 246,100 | 6.99 | 8.85 | — |
| 08 พ.ค. 69 | 2.62 | 2.62 | 0.00 | 0.00% | 2.66 | 2.60 | 377,900 | 7.05 | 8.78 | — |
| 07 พ.ค. 69 | 2.52 | 2.62 | -0.18 | -6.43% | 2.66 | 2.52 | 1,034,500 | 7.05 | 8.78 | — |
| 06 พ.ค. 69 | 2.82 | 2.80 | -0.02 | -0.71% | 2.84 | 2.76 | 2,003,900 | 7.53 | 8.21 | — |
| 05 พ.ค. 69 | 2.82 | 2.82 | +0.02 | +0.71% | 2.84 | 2.76 | 1,691,400 | 7.58 | 8.16 | — |
| 30 เม.ย. 69 | 2.80 | 2.80 | -0.04 | -1.41% | 2.84 | 2.80 | 100,600 | 7.53 | 8.21 | — |
| 29 เม.ย. 69 | 2.82 | 2.84 | 0.00 | 0.00% | 2.86 | 2.80 | 647,100 | 7.64 | 8.10 | — |
| 28 เม.ย. 69 | 2.82 | 2.84 | +0.02 | +0.71% | 2.86 | 2.80 | 535,900 | 7.64 | 8.10 | — |
| 27 เม.ย. 69 | 2.82 | 2.82 | +0.06 | +2.17% | 2.82 | 2.78 | 332,700 | 7.58 | 8.16 | — |
| 24 เม.ย. 69 | 2.80 | 2.76 | -0.02 | -0.72% | 2.80 | 2.74 | 783,000 | 7.42 | 8.33 | — |
| 23 เม.ย. 69 | 2.80 | 2.78 | 0.00 | 0.00% | 2.82 | 2.78 | 504,500 | 7.48 | 8.27 | — |
| 22 เม.ย. 69 | 2.86 | 2.78 | -0.06 | -2.11% | 2.86 | 2.78 | 443,900 | 7.48 | 8.27 | — |
| 21 เม.ย. 69 | 2.88 | 2.84 | -0.02 | -0.70% | 2.88 | 2.82 | 275,100 | 7.64 | 8.10 | — |
| 20 เม.ย. 69 | 2.88 | 2.86 | +0.02 | +0.70% | 2.88 | 2.82 | 391,700 | 7.69 | 8.04 | — |
| 17 เม.ย. 69 | 2.82 | 2.84 | +0.02 | +0.71% | 2.88 | 2.78 | 1,045,800 | 7.64 | 8.10 | — |
| 10 เม.ย. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.82 | 2.74 | 809,600 | 7.37 | 8.39 | — |
| 09 เม.ย. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.72 | 299,900 | 7.37 | 8.39 | — |
| 08 เม.ย. 69 | 2.76 | 2.74 | 0.00 | 0.00% | 2.78 | 2.74 | 473,600 | 7.37 | 8.39 | — |
| 07 เม.ย. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.74 | 2.72 | 277,200 | 7.37 | 8.39 | — |
| 03 เม.ย. 69 | 2.76 | 2.74 | -0.04 | -1.44% | 2.78 | 2.72 | 179,700 | 7.37 | 8.39 | — |
| 02 เม.ย. 69 | 2.74 | 2.78 | +0.04 | +1.46% | 2.78 | 2.74 | 397,000 | 7.48 | 8.27 | — |
| 01 เม.ย. 69 | 2.66 | 2.74 | +0.08 | +3.01% | 2.80 | 2.66 | 1,098,700 | 7.37 | 8.39 | — |
| 31 มี.ค. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.66 | 2.64 | 143,900 | 7.15 | 8.65 | — |
| 30 มี.ค. 69 | 2.60 | 2.66 | +0.04 | +1.53% | 2.66 | 2.60 | 118,500 | 7.15 | 8.65 | — |
| 27 มี.ค. 69 | 2.64 | 2.62 | -0.04 | -1.50% | 2.66 | 2.60 | 310,800 | 7.05 | 8.78 | — |
| 26 มี.ค. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.68 | 2.62 | 258,300 | 7.15 | 8.65 | — |
| 25 มี.ค. 69 | 2.64 | 2.64 | +0.02 | +0.76% | 2.64 | 2.62 | 29,300 | 7.10 | 8.71 | — |
| 24 มี.ค. 69 | 2.58 | 2.62 | +0.04 | +1.55% | 2.64 | 2.58 | 109,900 | 7.05 | 8.78 | — |
| 23 มี.ค. 69 | 2.64 | 2.58 | -0.08 | -3.01% | 2.64 | 2.58 | 713,700 | 6.94 | 8.91 | — |
| 20 มี.ค. 69 | 2.64 | 2.66 | +0.04 | +1.53% | 2.66 | 2.64 | 429,800 | 7.15 | 8.65 | — |
| 19 มี.ค. 69 | 2.64 | 2.62 | -0.04 | -1.50% | 2.66 | 2.62 | 425,700 | 7.05 | 8.78 | — |
| 18 มี.ค. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.68 | 2.64 | 415,400 | 7.15 | 8.65 | — |
| 17 มี.ค. 69 | 2.62 | 2.64 | 0.00 | 0.00% | 2.68 | 2.62 | 137,700 | 7.10 | 8.71 | — |
| 16 มี.ค. 69 | 2.64 | 2.64 | 0.00 | 0.00% | 2.68 | 2.62 | 265,100 | 7.10 | 8.71 | — |
| 13 มี.ค. 69 | 2.66 | 2.64 | -0.02 | -0.75% | 2.66 | 2.64 | 223,700 | 7.10 | 8.71 | — |
| 12 มี.ค. 69 | 2.60 | 2.66 | +0.04 | +1.53% | 2.66 | 2.60 | 237,600 | 7.15 | 8.65 | — |
| 11 มี.ค. 69 | 2.58 | 2.62 | 0.00 | 0.00% | 2.70 | 2.58 | 336,400 | 7.05 | 8.78 | — |
| 10 มี.ค. 69 | 2.60 | 2.62 | +0.04 | +1.55% | 2.62 | 2.54 | 306,200 | 7.05 | 8.78 | — |
| 09 มี.ค. 69 | 2.50 | 2.58 | 0.00 | 0.00% | 2.58 | 2.50 | 495,500 | 6.94 | 8.91 | — |
| 06 มี.ค. 69 | 2.64 | 2.58 | -0.04 | -1.53% | 2.64 | 2.56 | 1,105,500 | 6.94 | 8.91 | — |
| 05 มี.ค. 69 | 2.68 | 2.62 | 0.00 | 0.00% | 2.68 | 2.62 | 348,700 | 7.05 | 8.78 | — |
| 04 มี.ค. 69 | 2.56 | 2.62 | -0.02 | -0.76% | 2.62 | 2.48 | 1,017,000 | 7.05 | 8.78 | — |
| 02 มี.ค. 69 | 2.66 | 2.64 | -0.06 | -2.22% | 2.70 | 2.62 | 787,800 | 7.10 | 8.71 | — |
| 27 ก.พ. 69 | 2.76 | 2.70 | -0.02 | -0.74% | 2.76 | 2.70 | 551,400 | 7.26 | 8.52 | — |
| 26 ก.พ. 69 | 2.70 | 2.72 | +0.02 | +0.74% | 2.76 | 2.70 | 294,000 | 7.31 | 8.46 | — |
| 25 ก.พ. 69 | 2.88 | 2.70 | -0.08 | -2.88% | 2.90 | 2.70 | 4,246,800 | 7.26 | 8.52 | — |
| 24 ก.พ. 69 | 2.76 | 2.78 | +0.04 | +1.46% | 2.78 | 2.68 | 182,800 | 6.89 | 4.68 | — |
| 23 ก.พ. 69 | 2.68 | 2.74 | 0.00 | 0.00% | 2.78 | 2.66 | 394,300 | 6.79 | 4.74 | — |
| 20 ก.พ. 69 | 2.80 | 2.74 | -0.04 | -1.44% | 2.82 | 2.66 | 570,800 | 6.79 | 4.74 | — |
| 19 ก.พ. 69 | 2.86 | 2.78 | -0.08 | -2.80% | 2.88 | 2.78 | 393,400 | 6.89 | 4.68 | — |
| 18 ก.พ. 69 | 2.80 | 2.86 | +0.06 | +2.14% | 2.86 | 2.80 | 465,300 | 7.09 | 4.55 | — |
| 17 ก.พ. 69 | 2.76 | 2.80 | +0.02 | +0.72% | 2.82 | 2.76 | 592,800 | 6.94 | 4.64 | — |
| 16 ก.พ. 69 | 2.76 | 2.78 | +0.02 | +0.72% | 2.80 | 2.76 | 231,800 | 6.89 | 4.68 | — |
| 13 ก.พ. 69 | 2.72 | 2.76 | +0.04 | +1.47% | 2.76 | 2.70 | 1,021,900 | 6.84 | 4.71 | — |
| 12 ก.พ. 69 | 2.70 | 2.72 | +0.02 | +0.74% | 2.78 | 2.68 | 518,100 | 6.74 | 4.78 | — |
| 11 ก.พ. 69 | 2.64 | 2.70 | +0.06 | +2.27% | 2.70 | 2.64 | 343,700 | 6.69 | 4.81 | — |
| 10 ก.พ. 69 | 2.68 | 2.64 | 0.00 | 0.00% | 2.70 | 2.64 | 326,500 | 6.54 | 4.92 | — |
| 09 ก.พ. 69 | 2.62 | 2.64 | +0.02 | +0.76% | 2.70 | 2.62 | 357,900 | 6.54 | 4.92 | — |
| 06 ก.พ. 69 | 2.56 | 2.62 | +0.06 | +2.34% | 2.66 | 2.52 | 671,800 | 6.49 | 4.96 | — |
| 05 ก.พ. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.52 | 118,700 | 6.34 | 5.08 | — |
| 04 ก.พ. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.56 | 2.54 | 178,900 | 6.29 | 5.12 | — |
| 03 ก.พ. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.56 | 2.52 | 357,900 | 6.29 | 5.12 | — |
| 02 ก.พ. 69 | 2.52 | 2.52 | -0.02 | -0.79% | 2.56 | 2.40 | 506,500 | 6.24 | 5.16 | — |
| 30 ม.ค. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.54 | 2.52 | 195,700 | 6.29 | 5.12 | — |
| 29 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.48 | 545,700 | 6.24 | 5.16 | — |
| 28 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 103,900 | 6.24 | 5.16 | — |
| 27 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.50 | 149,800 | 6.24 | 5.16 | — |
| 26 ม.ค. 69 | 2.50 | 2.52 | 0.00 | 0.00% | 2.52 | 2.48 | 281,500 | 6.24 | 5.16 | — |
| 23 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.48 | 266,200 | 6.24 | 5.16 | — |
| 22 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.52 | 2.48 | 460,800 | 6.24 | 5.16 | — |
| 21 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.56 | 2.50 | 456,800 | 6.24 | 5.16 | — |
| 20 ม.ค. 69 | 2.50 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 178,800 | 6.24 | 5.16 | — |
| 19 ม.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 494,500 | 6.24 | 5.16 | — |
| 16 ม.ค. 69 | 2.50 | 2.52 | +0.02 | +0.80% | 2.52 | 2.46 | 152,900 | 6.24 | 5.16 | — |
| 15 ม.ค. 69 | 2.48 | 2.50 | 0.00 | 0.00% | 2.52 | 2.42 | 217,100 | 6.19 | 5.20 | — |
| 14 ม.ค. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.52 | 2.44 | 202,100 | 6.19 | 5.20 | — |
| 13 ม.ค. 69 | 2.56 | 2.52 | -0.04 | -1.56% | 2.58 | 2.42 | 387,100 | 6.24 | 5.16 | — |
| 12 ม.ค. 69 | 2.60 | 2.56 | 0.00 | 0.00% | 2.60 | 2.52 | 187,100 | 6.34 | 5.08 | — |
| 09 ม.ค. 69 | 2.60 | 2.56 | 0.00 | 0.00% | 2.60 | 2.56 | 118,600 | 6.34 | 5.08 | — |
| 08 ม.ค. 69 | 2.50 | 2.56 | +0.06 | +2.40% | 2.60 | 2.46 | 880,500 | 6.34 | 5.08 | — |
| 07 ม.ค. 69 | 2.48 | 2.50 | 0.00 | 0.00% | 2.50 | 2.46 | 261,200 | 6.19 | 5.20 | — |
| 06 ม.ค. 69 | 2.48 | 2.50 | +0.02 | +0.81% | 2.52 | 2.46 | 505,000 | 6.19 | 5.20 | — |
| 05 ม.ค. 69 | 2.44 | 2.48 | +0.08 | +3.33% | 2.48 | 2.42 | 240,000 | 6.15 | 5.24 | — |
| 30 ธ.ค. 68 | 2.44 | 2.40 | -0.02 | -0.83% | 2.44 | 2.36 | 107,500 | 5.95 | 5.42 | — |
| 29 ธ.ค. 68 | 2.42 | 2.42 | 0.00 | 0.00% | 2.44 | 2.40 | 40,700 | 6.00 | 5.37 | — |