บริษัท อาซีฟา จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
7.15
+0.15 (+2.14%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.42
/
สูงสุด
7.65
3.42
7.65
ราคาปัจจุบัน 7.15 ·
อยู่ที่ 88% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ASEFA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 7.20 | 7.00 | -0.10 | -1.41% | 7.20 | 6.90 | 552,100 | 9.65 | 4.90 | — |
| 11 พ.ย. 69 | 7.25 | 7.10 | -0.10 | -1.39% | 7.30 | 7.10 | 635,800 | 9.79 | 4.83 | — |
| 10 พ.ย. 69 | 7.10 | 7.20 | +0.15 | +2.13% | 7.25 | 7.10 | 456,100 | 9.92 | 4.77 | — |
| 09 พ.ย. 69 | 7.45 | 7.05 | -0.30 | -4.08% | 7.50 | 7.05 | 717,300 | 9.72 | 4.87 | — |
| 06 พ.ย. 69 | 7.40 | 7.35 | -0.10 | -1.34% | 7.40 | 7.15 | 1,585,800 | 10.13 | 4.67 | — |
| 05 พ.ย. 69 | 7.20 | 7.45 | +0.25 | +3.47% | 7.45 | 7.00 | 2,435,000 | 10.27 | 4.61 | — |
| 04 พ.ย. 69 | 6.70 | 7.20 | +0.50 | +7.46% | 7.25 | 6.70 | 770,600 | 9.92 | 4.77 | — |
| 03 พ.ย. 69 | 6.95 | 6.70 | -0.25 | -3.60% | 6.95 | 6.70 | 1,007,100 | 9.24 | 5.12 | — |
| 02 พ.ย. 69 | 6.60 | 6.95 | +0.25 | +3.73% | 7.00 | 6.60 | 1,687,500 | 9.58 | 4.94 | — |
| 30 ต.ค. 69 | 7.10 | 6.70 | -0.55 | -7.59% | 7.10 | 6.65 | 5,024,000 | 9.24 | 5.12 | — |
| 29 ต.ค. 69 | 7.60 | 7.25 | -0.25 | -3.33% | 7.60 | 7.25 | 831,100 | 9.99 | 4.73 | — |
| 28 ต.ค. 69 | 7.60 | 7.50 | 0.00 | 0.00% | 7.60 | 7.45 | 725,500 | 10.34 | 4.58 | — |
| 27 ต.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.60 | 7.35 | 1,355,800 | 10.34 | 4.58 | — |
| 26 ต.ค. 69 | 7.30 | 7.40 | +0.20 | +2.78% | 7.50 | 7.15 | 910,300 | 10.20 | 4.64 | — |
| 22 ต.ค. 69 | 7.50 | 7.20 | -0.30 | -4.00% | 7.55 | 7.15 | 1,518,300 | 9.92 | 4.77 | — |
| 21 ต.ค. 69 | 7.45 | 7.50 | +0.10 | +1.35% | 7.65 | 7.35 | 985,900 | 10.34 | 4.58 | — |
| 20 ต.ค. 69 | 7.45 | 7.40 | -0.10 | -1.33% | 7.60 | 7.35 | 1,513,800 | 10.20 | 4.64 | — |
| 19 ต.ค. 69 | 7.15 | 7.50 | +0.30 | +4.17% | 7.50 | 7.15 | 1,167,800 | 10.34 | 4.58 | — |
| 15 ต.ค. 69 | 7.15 | 7.20 | -0.05 | -0.69% | 7.30 | 7.05 | 1,381,800 | 9.92 | 4.77 | — |
| 14 ต.ค. 69 | 7.45 | 7.25 | -0.05 | -0.68% | 7.45 | 7.15 | 1,209,200 | 9.99 | 4.73 | — |
| 12 ต.ค. 69 | 7.65 | 7.30 | -0.30 | -3.95% | 7.65 | 7.30 | 780,700 | 10.06 | 4.70 | — |
| 09 ต.ค. 69 | 7.50 | 7.60 | +0.15 | +2.01% | 7.65 | 7.40 | 1,671,300 | 10.48 | 4.51 | — |
| 08 ต.ค. 69 | 7.35 | 7.45 | +0.20 | +2.76% | 7.55 | 7.15 | 2,550,000 | 10.27 | 4.61 | — |
| 07 ต.ค. 69 | 7.10 | 7.25 | +0.15 | +2.11% | 7.35 | 7.05 | 2,000,900 | 9.99 | 4.73 | — |
| 06 ต.ค. 69 | 6.90 | 7.10 | +0.30 | +4.41% | 7.15 | 6.85 | 3,385,400 | 9.79 | 4.83 | — |
| 05 ต.ค. 69 | 6.55 | 6.80 | +0.25 | +3.82% | 6.85 | 6.55 | 1,228,400 | 9.37 | 5.05 | — |
| 02 ต.ค. 69 | 6.55 | 6.55 | +0.10 | +1.55% | 6.60 | 6.50 | 418,000 | 9.03 | 5.24 | — |
| 01 ต.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 432,200 | 8.89 | 5.32 | — |
| 30 ก.ย. 69 | 6.55 | 6.45 | -0.05 | -0.77% | 6.60 | 6.40 | 1,218,400 | 8.98 | 5.27 | — |
| 29 ก.ย. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.60 | 6.40 | 385,000 | 9.05 | 5.23 | — |
| 28 ก.ย. 69 | 6.60 | 6.50 | -0.15 | -2.26% | 6.65 | 6.45 | 566,500 | 8.96 | 5.33 | — |
| 25 ก.ย. 69 | 6.40 | 6.65 | +0.30 | +4.72% | 6.70 | 6.35 | 1,206,000 | 9.17 | 5.16 | — |
| 24 ก.ย. 69 | 6.50 | 6.35 | -0.15 | -2.31% | 6.50 | 6.35 | 540,700 | 8.75 | 5.40 | — |
| 23 ก.ย. 69 | 6.35 | 6.50 | +0.15 | +2.36% | 6.55 | 6.35 | 603,400 | 8.96 | 5.28 | — |
| 22 ก.ย. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.45 | 6.30 | 562,500 | 8.75 | 5.40 | — |
| 21 ก.ย. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.45 | 6.30 | 533,700 | 8.68 | 5.45 | — |
| 18 ก.ย. 69 | 6.25 | 6.35 | +0.05 | +0.79% | 6.35 | 6.15 | 771,700 | 8.75 | 5.40 | — |
| 17 ก.ย. 69 | 6.15 | 6.30 | +0.15 | +2.44% | 6.30 | 6.15 | 305,100 | 8.68 | 5.45 | — |
| 16 ก.ย. 69 | 6.35 | 6.15 | -0.10 | -1.60% | 6.35 | 6.10 | 757,100 | 8.48 | 5.58 | — |
| 15 ก.ย. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.40 | 6.20 | 1,004,100 | 8.62 | 5.49 | — |
| 14 ก.ย. 69 | 6.40 | 6.30 | -0.15 | -2.33% | 6.45 | 6.25 | 1,528,800 | 8.68 | 5.45 | — |
| 11 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.55 | 6.35 | 851,000 | 8.89 | 5.32 | — |
| 10 ก.ย. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.65 | 6.35 | 1,315,900 | 8.89 | 5.32 | — |
| 09 ก.ย. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.50 | 6.25 | 1,348,400 | 8.75 | 5.40 | — |
| 08 ก.ย. 69 | 6.55 | 6.40 | -0.10 | -1.54% | 6.55 | 6.35 | 636,600 | 8.82 | 5.36 | — |
| 07 ก.ย. 69 | 6.75 | 6.50 | -0.20 | -2.99% | 6.75 | 6.35 | 2,723,100 | 8.96 | 5.28 | — |
| 04 ก.ย. 69 | 6.60 | 6.70 | +0.20 | +3.08% | 6.80 | 6.55 | 2,108,200 | 9.24 | 5.12 | — |
| 03 ก.ย. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.65 | 6.40 | 2,210,900 | 8.96 | 5.28 | — |
| 02 ก.ย. 69 | 6.05 | 6.55 | +0.50 | +8.26% | 6.60 | 6.00 | 4,892,700 | 9.03 | 5.24 | — |
| 01 ก.ย. 69 | 6.35 | 6.05 | -0.20 | -3.20% | 6.40 | 5.95 | 2,219,500 | 8.34 | 5.67 | — |
| 31 ส.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.40 | 6.15 | 2,979,100 | 8.59 | 5.51 | — |
| 28 ส.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.35 | 6.10 | 1,050,500 | 8.59 | 5.51 | — |
| 27 ส.ค. 69 | 6.30 | 6.20 | -0.15 | -2.36% | 6.45 | 6.15 | 1,717,600 | 8.51 | 5.56 | — |
| 26 ส.ค. 69 | 5.95 | 6.35 | +0.30 | +4.96% | 6.55 | 5.95 | 5,589,000 | 8.67 | 5.45 | — |
| 25 ส.ค. 69 | 5.90 | 6.05 | +0.25 | +4.31% | 6.10 | 5.85 | 1,165,100 | 8.26 | 5.72 | — |
| 24 ส.ค. 69 | 5.80 | 5.80 | -0.10 | -1.69% | 5.90 | 5.80 | 516,900 | 7.92 | 5.97 | — |
| 21 ส.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.00 | 5.75 | 1,392,600 | 8.06 | 5.87 | — |
| 20 ส.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.00 | 5.80 | 695,400 | 8.06 | 5.87 | — |
| 19 ส.ค. 69 | 6.10 | 5.90 | -0.25 | -4.07% | 6.10 | 5.80 | 2,080,100 | 8.06 | 5.87 | — |
| 18 ส.ค. 69 | 6.10 | 6.15 | +0.15 | +2.50% | 6.15 | 5.95 | 1,401,900 | 8.40 | 5.63 | — |
| 17 ส.ค. 69 | 6.05 | 6.00 | -0.15 | -2.44% | 6.20 | 6.00 | 2,081,400 | 8.20 | 5.77 | — |
| 14 ส.ค. 69 | 6.35 | 6.15 | 0.00 | 0.00% | 6.35 | 6.05 | 1,152,400 | 8.40 | 5.63 | — |
| 13 ส.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.25 | 6.00 | 565,400 | 11.04 | 5.63 | — |
| 11 ส.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 457,200 | 10.86 | 5.72 | — |
| 10 ส.ค. 69 | 6.25 | 6.10 | -0.15 | -2.40% | 6.30 | 6.05 | 690,800 | 10.95 | 5.68 | — |
| 07 ส.ค. 69 | 6.20 | 6.25 | -0.10 | -1.57% | 6.60 | 6.20 | 2,202,800 | 11.21 | 5.55 | — |
| 06 ส.ค. 69 | 5.90 | 6.35 | +0.45 | +7.63% | 6.40 | 5.85 | 3,103,500 | 11.38 | 5.46 | — |
| 05 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 550,500 | 10.57 | 5.88 | — |
| 04 ส.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 1,500,600 | 10.64 | 5.84 | — |
| 03 ส.ค. 69 | 6.05 | 5.95 | +0.05 | +0.85% | 6.05 | 5.90 | 749,400 | 10.64 | 5.84 | — |
| 31 ก.ค. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 6.05 | 5.80 | 1,526,900 | 10.53 | 5.90 | — |
| 30 ก.ค. 69 | 6.00 | 5.80 | -0.25 | -4.13% | 6.05 | 5.75 | 1,314,200 | 10.35 | 6.01 | — |
| 27 ก.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.20 | 6.00 | 630,600 | 10.79 | 5.76 | — |
| 24 ก.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 499,200 | 10.79 | 5.76 | — |
| 23 ก.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.00 | 983,500 | 10.87 | 5.72 | — |
| 22 ก.ค. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.25 | 6.10 | 812,700 | 11.05 | 5.63 | — |
| 21 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.25 | 6.15 | 394,600 | 10.96 | 5.67 | — |
| 20 ก.ค. 69 | 6.05 | 6.15 | +0.05 | +0.82% | 6.25 | 6.05 | 572,700 | 10.95 | 5.68 | — |
| 17 ก.ค. 69 | 6.30 | 6.10 | -0.20 | -3.17% | 6.30 | 6.05 | 999,900 | 10.86 | 5.72 | — |
| 16 ก.ค. 69 | 6.20 | 6.30 | +0.10 | +1.61% | 6.35 | 6.15 | 1,430,600 | 11.22 | 5.54 | — |
| 15 ก.ค. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.30 | 6.10 | 1,266,200 | 11.03 | 5.63 | — |
| 14 ก.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.30 | 5.90 | 2,622,700 | 10.85 | 5.73 | — |
| 13 ก.ค. 69 | 5.55 | 6.05 | +0.50 | +9.01% | 6.10 | 5.55 | 3,317,900 | 10.76 | 5.78 | — |
| 10 ก.ค. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.65 | 5.40 | 542,800 | 9.87 | 6.30 | — |
| 09 ก.ค. 69 | 5.40 | 5.60 | +0.25 | +4.67% | 5.65 | 5.30 | 660,200 | 9.96 | 6.24 | — |
| 08 ก.ค. 69 | 5.55 | 5.35 | -0.15 | -2.73% | 5.55 | 5.30 | 793,800 | 9.51 | 6.54 | — |
| 07 ก.ค. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.60 | 5.45 | 524,600 | 9.78 | 6.36 | — |
| 06 ก.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 385,100 | 9.96 | 6.24 | — |
| 03 ก.ค. 69 | 5.40 | 5.65 | +0.30 | +5.61% | 5.70 | 5.40 | 999,500 | 10.04 | 6.19 | — |
| 02 ก.ค. 69 | 5.50 | 5.35 | -0.25 | -4.46% | 5.50 | 5.30 | 2,266,800 | 9.51 | 6.54 | — |
| 01 ก.ค. 69 | 5.75 | 5.60 | -0.15 | -2.61% | 5.80 | 5.50 | 1,313,100 | 9.95 | 6.25 | — |
| 30 มิ.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 6.00 | 5.70 | 1,085,100 | 10.22 | 6.08 | — |
| 29 มิ.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.75 | 286,300 | 10.31 | 6.03 | — |
| 26 มิ.ย. 69 | 5.80 | 5.85 | -0.10 | -1.68% | 5.90 | 5.80 | 327,200 | 10.40 | 5.98 | — |
| 25 มิ.ย. 69 | 5.75 | 5.95 | +0.20 | +3.48% | 5.95 | 5.75 | 581,600 | 10.58 | 5.88 | — |
| 24 มิ.ย. 69 | 5.85 | 5.75 | 0.00 | 0.00% | 5.85 | 5.70 | 497,200 | 10.22 | 6.08 | — |
| 23 มิ.ย. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.95 | 5.70 | 1,350,800 | 10.22 | 6.08 | — |
| 22 มิ.ย. 69 | 5.75 | 5.70 | -0.10 | -1.72% | 5.80 | 5.60 | 1,165,300 | 10.13 | 6.14 | — |
| 19 มิ.ย. 69 | 5.90 | 5.80 | -0.15 | -2.52% | 5.90 | 5.75 | 723,300 | 10.31 | 6.03 | — |
| 18 มิ.ย. 69 | 5.95 | 5.95 | +0.10 | +1.71% | 5.95 | 5.75 | 640,700 | 10.58 | 5.88 | — |
| 17 มิ.ย. 69 | 5.70 | 5.85 | +0.15 | +2.63% | 5.95 | 5.70 | 651,800 | 10.40 | 5.98 | — |
| 16 มิ.ย. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.85 | 5.70 | 310,000 | 10.13 | 6.14 | — |
| 15 มิ.ย. 69 | 5.80 | 5.80 | +0.10 | +1.75% | 6.00 | 5.70 | 1,380,000 | 10.31 | 6.03 | — |
| 12 มิ.ย. 69 | 6.00 | 5.70 | -0.25 | -4.20% | 6.00 | 5.70 | 620,000 | 10.13 | 6.14 | — |
| 11 มิ.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.85 | 700,000 | 10.58 | 5.88 | — |
| 10 มิ.ย. 69 | 5.85 | 6.00 | +0.10 | +1.69% | 6.00 | 5.80 | 1,540,000 | 10.66 | 5.83 | — |
| 09 มิ.ย. 69 | 5.70 | 5.90 | +0.15 | +2.61% | 5.90 | 5.70 | 1,040,000 | 10.48 | 5.93 | — |
| 08 มิ.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.95 | 5.50 | 1,900,000 | 10.22 | 6.09 | — |
| 05 มิ.ย. 69 | 6.00 | 5.80 | -0.20 | -3.33% | 6.05 | 5.80 | 1,160,000 | 10.30 | 6.03 | — |
| 04 มิ.ย. 69 | 5.60 | 6.00 | +0.50 | +9.09% | 6.10 | 5.55 | 7,100,000 | 10.66 | 5.83 | — |
| 02 มิ.ย. 69 | 5.35 | 5.50 | +0.15 | +2.80% | 5.60 | 5.35 | 3,120,000 | 9.77 | 6.36 | — |
| 29 พ.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.45 | 5.25 | 1,530,000 | 9.50 | 6.54 | — |
| 28 พ.ค. 69 | 5.25 | 5.40 | +0.25 | +4.85% | 5.40 | 5.10 | 5,400,000 | 9.59 | 6.48 | — |
| 27 พ.ค. 69 | 4.78 | 5.15 | +0.35 | +7.29% | 5.20 | 4.78 | 3,330,000 | 9.15 | 6.80 | — |
| 26 พ.ค. 69 | 4.94 | 4.80 | -0.14 | -2.83% | 5.00 | 4.78 | 1,540,000 | 8.53 | 7.29 | — |
| 25 พ.ค. 69 | 4.80 | 4.94 | +0.38 | +8.33% | 5.00 | 4.74 | 2,380,000 | 8.77 | 7.09 | — |
| 22 พ.ค. 69 | 4.38 | 4.56 | +0.18 | +4.11% | 4.62 | 4.38 | 2,430,000 | 8.10 | 7.68 | — |
| 21 พ.ค. 69 | 4.40 | 4.38 | -0.02 | -0.45% | 4.40 | 4.36 | 120,000 | 7.78 | 7.99 | — |
| 20 พ.ค. 69 | 4.38 | 4.40 | +0.02 | +0.46% | 4.40 | 4.38 | 260,000 | 7.82 | 7.95 | — |
| 19 พ.ค. 69 | 4.30 | 4.38 | +0.08 | +1.86% | 4.40 | 4.30 | 300,000 | 7.78 | 7.99 | — |
| 18 พ.ค. 69 | 4.40 | 4.30 | -0.08 | -1.83% | 4.40 | 4.30 | 530,000 | 7.64 | 8.14 | — |
| 15 พ.ค. 69 | 4.42 | 4.38 | +0.02 | +0.46% | 4.42 | 4.36 | 610,000 | 7.78 | 7.99 | — |
| 14 พ.ค. 69 | 4.40 | 4.36 | +0.24 | +5.83% | 4.44 | 4.34 | 1,475,500 | 7.74 | 8.03 | — |
| 13 พ.ค. 69 | 4.02 | 4.12 | +0.08 | +1.98% | 4.12 | 4.02 | 399,100 | 9.71 | 8.50 | — |
| 12 พ.ค. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.06 | 3.98 | 155,200 | 9.53 | 8.66 | — |
| 11 พ.ค. 69 | 3.86 | 4.00 | +0.12 | +3.09% | 4.02 | 3.86 | 432,200 | 9.43 | 8.75 | — |
| 08 พ.ค. 69 | 3.86 | 3.88 | -0.02 | -0.51% | 3.90 | 3.86 | 209,600 | 9.15 | 9.02 | — |
| 07 พ.ค. 69 | 3.82 | 3.90 | -0.32 | -7.58% | 3.92 | 3.82 | 679,000 | 9.20 | 8.97 | — |
| 06 พ.ค. 69 | 4.22 | 4.22 | +0.02 | +0.48% | 4.22 | 4.20 | 586,200 | 9.95 | 8.29 | — |
| 05 พ.ค. 69 | 4.22 | 4.20 | +0.02 | +0.48% | 4.22 | 4.18 | 233,500 | 9.90 | 8.33 | — |
| 30 เม.ย. 69 | 4.26 | 4.18 | -0.06 | -1.42% | 4.26 | 4.18 | 216,900 | 9.86 | 8.37 | — |
| 29 เม.ย. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.24 | 4.18 | 330,800 | 10.00 | 8.25 | — |
| 28 เม.ย. 69 | 4.12 | 4.20 | +0.08 | +1.94% | 4.22 | 4.12 | 329,200 | 9.90 | 8.33 | — |
| 27 เม.ย. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.14 | 4.12 | 66,900 | 9.71 | 8.50 | — |
| 24 เม.ย. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.12 | 4.10 | 72,400 | 9.71 | 8.50 | — |
| 23 เม.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.10 | 44,100 | 9.71 | 8.50 | — |
| 22 เม.ย. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.14 | 4.12 | 20,900 | 9.76 | 8.45 | — |
| 21 เม.ย. 69 | 4.12 | 4.12 | -0.02 | -0.48% | 4.14 | 4.12 | 63,500 | 9.71 | 8.50 | — |
| 20 เม.ย. 69 | 4.18 | 4.14 | 0.00 | 0.00% | 4.18 | 4.08 | 192,200 | 9.76 | 8.45 | — |
| 17 เม.ย. 69 | 4.16 | 4.14 | -0.02 | -0.48% | 4.16 | 4.14 | 69,600 | 9.76 | 8.45 | — |
| 10 เม.ย. 69 | 4.14 | 4.16 | +0.02 | +0.48% | 4.16 | 4.12 | 48,100 | 9.81 | 8.41 | — |
| 09 เม.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.10 | 60,500 | 9.76 | 8.45 | — |
| 08 เม.ย. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.16 | 4.10 | 160,800 | 9.76 | 8.45 | — |
| 07 เม.ย. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.14 | 4.08 | 222,300 | 9.71 | 8.50 | — |
| 03 เม.ย. 69 | 4.10 | 4.08 | +0.06 | +1.49% | 4.10 | 4.06 | 114,700 | 9.62 | 8.58 | — |
| 02 เม.ย. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.06 | 4.02 | 50,600 | 9.48 | 8.71 | — |
| 01 เม.ย. 69 | 4.04 | 4.04 | +0.02 | +0.50% | 4.06 | 4.00 | 81,700 | 9.53 | 8.66 | — |
| 31 มี.ค. 69 | 3.98 | 4.02 | 0.00 | 0.00% | 4.02 | 3.98 | 8,700 | 9.48 | 8.71 | — |
| 30 มี.ค. 69 | 4.00 | 4.02 | 0.00 | 0.00% | 4.04 | 3.98 | 102,400 | 9.48 | 8.71 | — |
| 27 มี.ค. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 3.98 | 42,300 | 9.48 | 8.71 | — |
| 26 มี.ค. 69 | 4.00 | 4.00 | -0.04 | -0.99% | 4.00 | 3.98 | 100,400 | 9.43 | 8.75 | — |
| 25 มี.ค. 69 | 4.02 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 119,800 | 9.53 | 8.66 | — |
| 24 มี.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 69,000 | 9.43 | 8.75 | — |
| 23 มี.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.94 | 38,900 | 9.43 | 8.75 | — |
| 20 มี.ค. 69 | 3.96 | 3.98 | +0.04 | +1.02% | 4.00 | 3.96 | 10,300 | 9.38 | 8.79 | — |
| 19 มี.ค. 69 | 4.00 | 3.94 | -0.10 | -2.48% | 4.02 | 3.92 | 202,100 | 9.29 | 8.88 | — |
| 18 มี.ค. 69 | 3.98 | 4.04 | +0.06 | +1.51% | 4.06 | 3.96 | 199,900 | 9.53 | 8.66 | — |
| 17 มี.ค. 69 | 4.00 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 66,400 | 9.38 | 8.79 | — |
| 16 มี.ค. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 4.00 | 3.96 | 82,400 | 9.34 | 8.84 | — |
| 13 มี.ค. 69 | 3.90 | 3.96 | +0.04 | +1.02% | 4.00 | 3.88 | 216,000 | 9.34 | 8.84 | — |
| 12 มี.ค. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.94 | 3.88 | 59,200 | 9.24 | 8.93 | — |
| 11 มี.ค. 69 | 3.94 | 3.90 | +0.02 | +0.52% | 3.94 | 3.88 | 86,700 | 9.20 | 8.97 | — |
| 10 มี.ค. 69 | 3.86 | 3.88 | +0.04 | +1.04% | 3.94 | 3.84 | 233,300 | 9.15 | 9.02 | — |
| 09 มี.ค. 69 | 4.00 | 3.84 | -0.22 | -5.42% | 4.00 | 3.78 | 1,269,300 | 9.05 | 9.11 | — |
| 06 มี.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.12 | 3.98 | 293,900 | 9.57 | 8.62 | — |
| 05 มี.ค. 69 | 4.06 | 4.08 | +0.04 | +0.99% | 4.10 | 4.04 | 64,800 | 9.62 | 8.58 | — |
| 04 มี.ค. 69 | 4.08 | 4.04 | -0.10 | -2.42% | 4.08 | 3.80 | 708,400 | 9.53 | 8.66 | — |
| 02 มี.ค. 69 | 4.12 | 4.14 | -0.02 | -0.48% | 4.16 | 4.06 | 431,800 | 9.76 | 8.45 | — |
| 27 ก.พ. 69 | 4.12 | 4.16 | +0.06 | +1.46% | 4.20 | 4.12 | 427,100 | 9.81 | 8.41 | — |
| 26 ก.พ. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.14 | 4.10 | 116,900 | 9.67 | 8.54 | — |
| 25 ก.พ. 69 | 4.18 | 4.12 | -0.04 | -0.96% | 4.20 | 4.12 | 268,600 | 9.71 | 8.50 | — |
| 24 ก.พ. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.32 | 4.08 | 1,856,900 | 9.81 | 8.41 | — |
| 23 ก.พ. 69 | 4.00 | 4.16 | +0.56 | +15.56% | 4.26 | 3.94 | 3,393,800 | 9.81 | 8.41 | — |
| 20 ก.พ. 69 | 3.58 | 3.60 | 0.00 | 0.00% | 3.60 | 3.58 | 17,500 | 9.15 | 3.99 | — |
| 19 ก.พ. 69 | 3.60 | 3.60 | +0.02 | +0.56% | 3.62 | 3.56 | 170,000 | 9.15 | 3.99 | — |
| 18 ก.พ. 69 | 3.54 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 59,100 | 9.10 | 4.01 | — |
| 17 ก.พ. 69 | 3.52 | 3.56 | +0.06 | +1.71% | 3.60 | 3.52 | 67,100 | 9.05 | 4.03 | — |
| 16 ก.พ. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 135,700 | 8.89 | 4.10 | — |
| 13 ก.พ. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.50 | 154,800 | 8.94 | 4.08 | — |
| 12 ก.พ. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 55,300 | 8.89 | 4.10 | — |
| 11 ก.พ. 69 | 3.54 | 3.52 | 0.00 | 0.00% | 3.54 | 3.52 | 3,100 | 8.94 | 4.08 | — |
| 10 ก.พ. 69 | 3.52 | 3.52 | +0.02 | +0.57% | 3.52 | 3.46 | 84,700 | 8.94 | 4.08 | — |
| 09 ก.พ. 69 | 3.44 | 3.50 | 0.00 | 0.00% | 3.52 | 3.44 | 53,400 | 8.89 | 4.10 | — |
| 06 ก.พ. 69 | 3.52 | 3.50 | +0.02 | +0.57% | 3.52 | 3.42 | 69,400 | 8.89 | 4.10 | — |
| 05 ก.พ. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.50 | 3.46 | 29,500 | 8.84 | 4.12 | — |
| 04 ก.พ. 69 | 3.52 | 3.50 | 0.00 | 0.00% | 3.52 | 3.48 | 39,700 | 8.89 | 4.10 | — |
| 03 ก.พ. 69 | 3.58 | 3.50 | +0.02 | +0.57% | 3.66 | 3.46 | 5,600 | 8.89 | 4.10 | — |
| 02 ก.พ. 69 | 3.58 | 3.48 | -0.06 | -1.69% | 3.58 | 3.48 | 61,900 | 8.84 | 4.12 | — |
| 30 ม.ค. 69 | 3.50 | 3.54 | +0.06 | +1.72% | 3.60 | 3.48 | 270,900 | 8.99 | 4.05 | — |
| 29 ม.ค. 69 | 3.46 | 3.48 | 0.00 | 0.00% | 3.48 | 3.46 | 38,400 | 8.84 | 4.12 | — |
| 28 ม.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.48 | 3.46 | 46,300 | 8.84 | 4.12 | — |
| 27 ม.ค. 69 | 3.50 | 3.46 | +0.02 | +0.58% | 3.50 | 3.46 | 25,500 | 8.79 | 4.15 | — |
| 26 ม.ค. 69 | 3.46 | 3.44 | -0.02 | -0.58% | 3.48 | 3.44 | 72,600 | 8.74 | 4.17 | — |
| 23 ม.ค. 69 | 3.46 | 3.46 | +0.04 | +1.17% | 3.48 | 3.44 | 19,400 | 8.79 | 4.15 | — |
| 22 ม.ค. 69 | 3.44 | 3.42 | -0.08 | -2.29% | 3.50 | 3.42 | 30,300 | 8.69 | 4.20 | — |
| 21 ม.ค. 69 | 3.50 | 3.50 | +0.06 | +1.74% | 3.50 | 3.44 | 35,500 | 8.89 | 4.10 | — |
| 20 ม.ค. 69 | 3.50 | 3.44 | -0.06 | -1.71% | 3.50 | 3.44 | 6,200 | 8.74 | 4.17 | — |
| 19 ม.ค. 69 | 3.50 | 3.50 | +0.04 | +1.16% | 3.50 | 3.44 | 12,700 | 8.89 | 4.10 | — |