บริษัท แอสเซทไวส์ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
6.65
0.15 (2.21%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.90
/
สูงสุด
8.20
4.90
8.20
ราคาปัจจุบัน 6.65 ·
อยู่ที่ 53% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ASW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 6.80 | 6.65 | -0.15 | -2.21% | 6.80 | 6.65 | 413,700 | 5.41 | 7.52 | — |
| 18 มิ.ย. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.80 | 6.65 | 354,900 | 5.53 | 7.35 | — |
| 17 มิ.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 6.70 | 412,800 | 5.53 | 7.35 | — |
| 16 มิ.ย. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.85 | 6.75 | 50,000 | 5.53 | 7.35 | — |
| 15 มิ.ย. 69 | 6.85 | 6.85 | -0.05 | -0.72% | 6.90 | 6.80 | 30,000 | 5.57 | 7.30 | — |
| 12 มิ.ย. 69 | 6.80 | 6.90 | 0.00 | 0.00% | 6.90 | 6.80 | 30,000 | 5.61 | 7.25 | — |
| 11 มิ.ย. 69 | 6.90 | 6.90 | +0.05 | +0.73% | 6.90 | 6.75 | 70,000 | 5.61 | 7.25 | — |
| 10 มิ.ย. 69 | 6.85 | 6.85 | -0.05 | -0.72% | 6.90 | 6.75 | 50,000 | 5.57 | 7.30 | — |
| 09 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 30,000 | 5.61 | 7.25 | — |
| 08 มิ.ย. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.95 | 6.80 | 80,000 | 5.61 | 7.25 | — |
| 05 มิ.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.85 | 30,000 | 5.66 | 7.19 | — |
| 04 มิ.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.80 | 390,000 | 5.66 | 7.19 | — |
| 02 มิ.ย. 69 | 6.90 | 6.95 | -0.05 | -0.71% | 6.95 | 6.90 | 40,000 | 5.66 | 7.19 | — |
| 29 พ.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 20,000 | 5.70 | 7.14 | — |
| 28 พ.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.05 | 6.90 | 90,000 | 5.70 | 7.14 | — |
| 27 พ.ค. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 30,000 | 5.66 | 7.19 | — |
| 26 พ.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 40,000 | 5.66 | 7.19 | — |
| 25 พ.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 30,000 | 5.70 | 7.14 | — |
| 22 พ.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.80 | 170,000 | 5.70 | 7.14 | — |
| 21 พ.ค. 69 | 6.90 | 7.00 | +0.05 | +0.72% | 7.00 | 6.85 | 90,000 | 5.70 | 7.14 | — |
| 20 พ.ค. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 40,000 | 5.66 | 7.19 | — |
| 19 พ.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.10 | 6.95 | 130,000 | 5.66 | 7.19 | — |
| 18 พ.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 20,000 | 5.66 | 7.19 | — |
| 15 พ.ค. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 100,000 | 5.66 | 7.19 | — |
| 14 พ.ค. 69 | 7.10 | 6.95 | -0.15 | -2.11% | 7.10 | 6.95 | 148,700 | 5.66 | 7.19 | — |
| 13 พ.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 6.95 | 70,500 | 5.78 | 7.04 | — |
| 12 พ.ค. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 14,500 | 5.78 | 7.04 | — |
| 11 พ.ค. 69 | 7.10 | 7.15 | 0.00 | 0.00% | 7.15 | 7.10 | 17,000 | 5.82 | 6.99 | — |
| 08 พ.ค. 69 | 7.05 | 7.15 | +0.05 | +0.70% | 7.15 | 7.00 | 121,000 | 5.82 | 6.99 | — |
| 07 พ.ค. 69 | 6.90 | 7.10 | +0.20 | +2.90% | 7.20 | 6.85 | 318,600 | 5.93 | 7.04 | — |
| 06 พ.ค. 69 | 6.90 | 6.90 | -0.10 | -1.43% | 7.05 | 6.85 | 150,900 | 5.76 | 7.25 | — |
| 05 พ.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.85 | 176,300 | 5.84 | 7.14 | — |
| 30 เม.ย. 69 | 7.00 | 7.00 | -0.55 | -7.28% | 7.05 | 6.90 | 310,600 | 5.84 | 7.14 | — |
| 29 เม.ย. 69 | 7.40 | 7.55 | +0.20 | +2.72% | 7.65 | 7.40 | 550,100 | 6.30 | 6.62 | — |
| 28 เม.ย. 69 | 7.30 | 7.35 | +0.05 | +0.68% | 7.60 | 7.30 | 4,165,200 | 6.14 | 6.80 | — |
| 27 เม.ย. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.20 | 442,000 | 6.09 | 6.85 | — |
| 24 เม.ย. 69 | 7.30 | 7.35 | 0.00 | 0.00% | 7.40 | 7.25 | 3,684,900 | 6.14 | 6.80 | — |
| 23 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.30 | 36,800 | 6.14 | 6.80 | — |
| 22 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.25 | 3,725,000 | 6.14 | 6.80 | — |
| 21 เม.ย. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 145,600 | 6.14 | 6.80 | — |
| 20 เม.ย. 69 | 7.40 | 7.40 | -0.05 | -0.67% | 7.45 | 7.30 | 3,738,400 | 6.18 | 6.76 | — |
| 17 เม.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 100,400 | 6.22 | 6.71 | — |
| 10 เม.ย. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.30 | 7.20 | 453,800 | 6.09 | 6.85 | — |
| 09 เม.ย. 69 | 7.20 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 4,052,200 | 6.05 | 6.90 | — |
| 08 เม.ย. 69 | 7.25 | 7.25 | -0.05 | -0.68% | 7.30 | 7.20 | 137,400 | 6.05 | 6.90 | — |
| 07 เม.ย. 69 | 7.15 | 7.30 | 0.00 | 0.00% | 7.30 | 7.15 | 3,625,000 | 6.09 | 6.85 | — |
| 03 เม.ย. 69 | 7.20 | 7.30 | +0.05 | +0.69% | 7.30 | 7.15 | 88,000 | 6.09 | 6.85 | — |
| 02 เม.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.30 | 7.20 | 24,600 | 6.05 | 6.90 | — |
| 01 เม.ย. 69 | 7.10 | 7.30 | +0.15 | +2.10% | 7.40 | 7.10 | 150,700 | 6.09 | 6.85 | — |
| 31 มี.ค. 69 | 7.00 | 7.15 | +0.10 | +1.42% | 7.15 | 7.00 | 48,500 | 5.97 | 6.99 | — |
| 30 มี.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 6.95 | 85,800 | 5.89 | 7.09 | — |
| 27 มี.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.10 | 6.95 | 443,000 | 5.89 | 7.09 | — |
| 26 มี.ค. 69 | 7.10 | 7.05 | -0.10 | -1.40% | 7.15 | 7.05 | 180,400 | 5.89 | 7.09 | — |
| 25 มี.ค. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.20 | 7.10 | 313,200 | 5.97 | 6.99 | — |
| 24 มี.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 221,500 | 6.01 | 6.94 | — |
| 23 มี.ค. 69 | 7.35 | 7.20 | -0.15 | -2.04% | 7.35 | 7.10 | 266,400 | 6.01 | 6.94 | — |
| 20 มี.ค. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.35 | 7.20 | 288,000 | 6.14 | 6.80 | — |
| 19 มี.ค. 69 | 7.65 | 7.30 | -0.35 | -4.58% | 7.65 | 7.30 | 560,500 | 6.09 | 6.85 | — |
| 18 มี.ค. 69 | 7.50 | 7.65 | +0.10 | +1.32% | 7.65 | 7.50 | 27,900 | 6.39 | 6.54 | — |
| 17 มี.ค. 69 | 7.65 | 7.55 | +0.05 | +0.67% | 7.70 | 7.45 | 174,300 | 6.30 | 6.62 | — |
| 16 มี.ค. 69 | 7.45 | 7.50 | -0.05 | -0.66% | 7.70 | 7.45 | 373,600 | 6.30 | 6.62 | — |
| 13 มี.ค. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.60 | 7.50 | 58,000 | 6.30 | 6.62 | — |
| 12 มี.ค. 69 | 7.55 | 7.55 | -0.10 | -1.31% | 7.60 | 7.45 | 217,400 | 6.30 | 6.62 | — |
| 11 มี.ค. 69 | 7.55 | 7.65 | +0.05 | +0.66% | 7.65 | 7.45 | 309,300 | 6.39 | 6.54 | — |
| 10 มี.ค. 69 | 7.55 | 7.60 | 0.00 | 0.00% | 7.95 | 7.50 | 104,600 | 6.35 | 6.58 | — |
| 09 มี.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.70 | 7.45 | 420,300 | 6.35 | 6.58 | — |
| 06 มี.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 91,400 | 6.43 | 6.49 | — |
| 05 มี.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 8.00 | 7.65 | 842,300 | 6.47 | 6.45 | — |
| 04 มี.ค. 69 | 7.85 | 7.75 | -0.05 | -0.64% | 7.85 | 7.30 | 440,300 | 6.47 | 6.45 | — |
| 02 มี.ค. 69 | 7.55 | 7.80 | +0.20 | +2.63% | 8.20 | 7.55 | 1,493,200 | 6.51 | 6.41 | — |
| 27 ก.พ. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.50 | 376,500 | 6.35 | 6.58 | — |
| 26 ก.พ. 69 | 7.25 | 7.60 | +0.40 | +5.56% | 7.80 | 7.25 | 573,700 | 6.35 | 6.58 | — |
| 25 ก.พ. 69 | 7.10 | 7.20 | +0.05 | +0.70% | 7.25 | 7.10 | 167,700 | 6.01 | 6.94 | — |
| 24 ก.พ. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 65,100 | 5.97 | 6.99 | — |
| 23 ก.พ. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 401,200 | 5.97 | 6.99 | — |
| 20 ก.พ. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.30 | 7.10 | 295,200 | 5.97 | 6.99 | — |
| 19 ก.พ. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.20 | 7.00 | 238,700 | 7.55 | — | — |
| 18 ก.พ. 69 | 7.15 | 7.10 | 0.00 | 0.00% | 7.20 | 7.05 | 378,800 | 7.55 | — | — |
| 17 ก.พ. 69 | 7.00 | 7.10 | +0.15 | +2.16% | 7.10 | 6.90 | 75,300 | 7.55 | — | — |
| 16 ก.พ. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 134,200 | 7.39 | — | — |
| 13 ก.พ. 69 | 7.00 | 6.95 | -0.10 | -1.42% | 7.10 | 6.95 | 70,800 | 7.39 | — | — |
| 12 ก.พ. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 147,200 | 7.50 | — | — |
| 11 ก.พ. 69 | 6.95 | 7.10 | +0.15 | +2.16% | 7.10 | 6.95 | 140,600 | 7.55 | — | — |
| 10 ก.พ. 69 | 6.85 | 6.95 | +0.05 | +0.72% | 6.95 | 6.85 | 73,300 | 7.39 | — | — |
| 09 ก.พ. 69 | 6.90 | 6.90 | +0.10 | +1.47% | 6.95 | 6.80 | 164,400 | 7.34 | — | — |
| 06 ก.พ. 69 | 6.70 | 6.80 | +0.20 | +3.03% | 7.05 | 6.70 | 696,200 | 7.23 | — | — |
| 05 ก.พ. 69 | 6.15 | 6.60 | +0.50 | +8.20% | 6.65 | 6.10 | 347,700 | 7.02 | — | — |
| 04 ก.พ. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.10 | 6.05 | 43,200 | 6.49 | — | — |
| 03 ก.พ. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 155,900 | 6.38 | — | — |
| 02 ก.พ. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.05 | 5.95 | 126,600 | 6.33 | — | — |
| 30 ม.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 107,800 | 6.43 | — | — |
| 29 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 600 | 6.38 | — | — |
| 28 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 137,500 | 6.38 | — | — |
| 27 ม.ค. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 83,300 | 6.33 | — | — |
| 26 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 33,900 | 6.38 | — | — |
| 23 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 18,700 | 6.38 | — | — |
| 22 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 31,600 | 6.33 | — | — |
| 21 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 38,000 | 6.38 | — | — |
| 20 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 137,100 | 6.38 | — | — |
| 19 ม.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 57,000 | 6.38 | — | — |
| 16 ม.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 73,700 | 6.33 | — | — |
| 15 ม.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 18,200 | 6.33 | — | — |
| 14 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 55,500 | 6.33 | — | — |
| 13 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 109,400 | 6.38 | — | — |
| 12 ม.ค. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.05 | 5.95 | 62,300 | 6.33 | — | — |
| 09 ม.ค. 69 | 5.95 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 359,000 | 6.43 | — | — |
| 08 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 11,400 | 6.38 | — | — |
| 07 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 175,700 | 6.38 | — | — |
| 06 ม.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 359,000 | 6.38 | — | — |
| 05 ม.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 252,100 | 6.38 | — | — |
| 30 ธ.ค. 68 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 29,800 | 6.38 | — | — |
| 29 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 180,300 | 6.38 | — | — |
| 26 ธ.ค. 68 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 25,600 | 6.38 | — | — |
| 25 ธ.ค. 68 | 5.90 | 6.00 | +0.10 | +1.69% | 6.00 | 5.90 | 35,200 | 6.38 | — | — |
| 24 ธ.ค. 68 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.90 | 52,000 | 6.27 | — | — |
| 23 ธ.ค. 68 | 5.95 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 49,400 | 6.33 | — | — |
| 22 ธ.ค. 68 | 5.95 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 83,100 | 6.33 | — | — |
| 19 ธ.ค. 68 | 5.90 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 14,400 | 6.33 | — | — |
| 18 ธ.ค. 68 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 56,000 | 6.33 | — | — |
| 17 ธ.ค. 68 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 89,500 | 6.38 | — | — |
| 16 ธ.ค. 68 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 74,800 | 6.33 | — | — |
| 15 ธ.ค. 68 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 65,000 | 6.38 | — | — |
| 12 ธ.ค. 68 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 8,900 | 6.33 | — | — |
| 11 ธ.ค. 68 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 39,900 | 6.33 | — | — |
| 09 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 107,100 | 6.38 | — | — |
| 08 ธ.ค. 68 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 58,100 | 6.38 | — | — |
| 04 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 63,800 | 6.38 | — | — |
| 03 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 12,600 | 6.38 | — | — |
| 02 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 19,200 | 6.38 | — | — |
| 01 ธ.ค. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 225,400 | 6.38 | — | — |
| 28 พ.ย. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 181,400 | 6.38 | — | — |
| 27 พ.ย. 68 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 5,500 | 6.38 | — | — |
| 26 พ.ย. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 55,200 | 6.38 | — | — |
| 25 พ.ย. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 160,300 | 6.43 | — | — |
| 24 พ.ย. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 87,600 | 6.43 | — | — |
| 21 พ.ย. 68 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 21,500 | 6.43 | — | — |
| 20 พ.ย. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 18,100 | 6.38 | — | — |
| 19 พ.ย. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 151,600 | 6.38 | — | — |
| 18 พ.ย. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 81,100 | 6.43 | — | — |
| 17 พ.ย. 68 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 131,700 | 6.43 | — | — |
| 14 พ.ย. 68 | 5.95 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 202,600 | 6.43 | — | — |
| 13 พ.ย. 68 | 6.15 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 166,300 | 6.43 | — | — |
| 12 พ.ย. 68 | 6.10 | 6.10 | -0.10 | -1.61% | 6.20 | 6.00 | 126,300 | 6.49 | — | — |
| 11 พ.ย. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 19,800 | 6.59 | — | — |
| 10 พ.ย. 68 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 72,500 | 6.59 | — | — |
| 07 พ.ย. 68 | 6.10 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 43,000 | 6.59 | — | — |
| 06 พ.ย. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 54,100 | 5.54 | — | — |
| 05 พ.ย. 68 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.00 | 197,000 | 5.49 | — | — |
| 04 พ.ย. 68 | 6.15 | 6.15 | -0.10 | -1.60% | 6.20 | 6.10 | 260,100 | 5.49 | — | — |
| 03 พ.ย. 68 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 49,900 | 5.58 | — | — |
| 31 ต.ค. 68 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.05 | 182,600 | 5.58 | — | — |
| 30 ต.ค. 68 | 6.10 | 6.25 | 0.00 | 0.00% | 6.25 | 6.10 | 5,800 | 5.58 | — | — |
| 29 ต.ค. 68 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 7,100 | 5.58 | — | — |
| 28 ต.ค. 68 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 45,200 | 5.58 | — | — |
| 27 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 28,900 | 5.54 | — | — |
| 24 ต.ค. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 102,400 | 5.54 | — | — |
| 22 ต.ค. 68 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.15 | 19,900 | 5.54 | — | — |
| 21 ต.ค. 68 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 21,800 | 5.58 | — | — |
| 20 ต.ค. 68 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.00 | 98,000 | 5.58 | — | — |
| 17 ต.ค. 68 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.00 | 377,700 | 5.58 | — | — |
| 16 ต.ค. 68 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 21,500 | 5.58 | — | — |
| 15 ต.ค. 68 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.10 | 64,300 | 5.58 | — | — |
| 14 ต.ค. 68 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.10 | 27,300 | 5.54 | — | — |
| 10 ต.ค. 68 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 79,800 | 5.58 | — | — |
| 09 ต.ค. 68 | 6.10 | 6.20 | -0.05 | -0.80% | 6.25 | 6.10 | 49,400 | 5.54 | — | — |
| 08 ต.ค. 68 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.05 | 98,700 | 5.58 | — | — |
| 07 ต.ค. 68 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.00 | 148,700 | 5.54 | — | — |
| 06 ต.ค. 68 | 6.15 | 6.15 | +0.05 | +0.82% | 6.20 | 5.85 | 203,900 | 5.49 | — | — |
| 03 ต.ค. 68 | 5.70 | 6.10 | +0.40 | +7.02% | 6.15 | 5.55 | 156,000 | 5.45 | — | — |
| 02 ต.ค. 68 | 5.50 | 5.70 | +0.15 | +2.70% | 5.70 | 5.40 | 97,900 | 5.09 | — | — |
| 01 ต.ค. 68 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.40 | 46,200 | 4.96 | — | — |
| 30 ก.ย. 68 | 5.40 | 5.50 | 0.00 | 0.00% | 5.50 | 5.30 | 33,700 | 4.91 | — | — |
| 29 ก.ย. 68 | 5.25 | 5.50 | 0.00 | 0.00% | 5.50 | 5.25 | 47,700 | 4.91 | — | — |
| 26 ก.ย. 68 | 5.30 | 5.50 | 0.00 | 0.00% | 5.50 | 5.30 | 150,900 | 4.91 | — | — |
| 25 ก.ย. 68 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 126,900 | 4.91 | — | — |
| 24 ก.ย. 68 | 5.35 | 5.50 | +0.10 | +1.85% | 5.50 | 5.35 | 107,500 | 4.91 | — | — |
| 23 ก.ย. 68 | 5.30 | 5.40 | 0.00 | 0.00% | 5.45 | 5.30 | 17,200 | 4.82 | — | — |
| 22 ก.ย. 68 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.15 | 91,900 | 4.82 | — | — |
| 19 ก.ย. 68 | 5.30 | 5.35 | +0.10 | +1.90% | 5.40 | 5.10 | 243,900 | 4.78 | — | — |
| 18 ก.ย. 68 | 5.50 | 5.25 | -0.25 | -4.55% | 5.50 | 5.15 | 432,900 | 4.69 | — | — |
| 17 ก.ย. 68 | 5.45 | 5.50 | +0.10 | +1.85% | 5.55 | 5.40 | 110,300 | 4.91 | — | — |
| 16 ก.ย. 68 | 5.15 | 5.40 | +0.20 | +3.85% | 5.45 | 5.10 | 482,500 | 4.82 | — | — |
| 15 ก.ย. 68 | 5.15 | 5.20 | -0.05 | -0.95% | 5.20 | 5.10 | 80,500 | 4.65 | — | — |
| 12 ก.ย. 68 | 5.10 | 5.25 | +0.15 | +2.94% | 5.25 | 5.10 | 268,500 | 4.69 | — | — |
| 11 ก.ย. 68 | 5.15 | 5.10 | -0.10 | -1.92% | 5.20 | 5.00 | 343,400 | 4.56 | — | — |
| 10 ก.ย. 68 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 45,200 | 4.65 | — | — |
| 09 ก.ย. 68 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.00 | 873,400 | 4.65 | — | — |
| 08 ก.ย. 68 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 153,600 | 4.65 | — | — |
| 05 ก.ย. 68 | 5.15 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 101,000 | 4.60 | — | — |
| 04 ก.ย. 68 | 5.75 | 5.10 | -0.60 | -10.53% | 5.75 | 4.90 | 2,650,600 | 4.56 | — | — |
| 03 ก.ย. 68 | 5.50 | 5.70 | +0.15 | +2.70% | 5.90 | 5.50 | 125,600 | 5.09 | — | — |
| 02 ก.ย. 68 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.20 | 308,100 | 4.96 | — | — |
| 01 ก.ย. 68 | 5.35 | 5.50 | +0.10 | +1.85% | 5.50 | 5.35 | 10,300 | 4.91 | — | — |
| 29 ส.ค. 68 | 5.35 | 5.40 | +0.10 | +1.89% | 5.40 | 5.25 | 51,200 | 4.82 | — | — |
| 28 ส.ค. 68 | 5.55 | 5.30 | -0.30 | -5.36% | 5.65 | 5.25 | 997,000 | 4.73 | — | — |
| 27 ส.ค. 68 | 5.90 | 5.60 | -0.25 | -4.27% | 5.90 | 5.25 | 1,104,800 | 5.00 | — | — |
| 26 ส.ค. 68 | 6.25 | 5.85 | -0.40 | -6.40% | 6.25 | 5.75 | 5,206,600 | 5.23 | — | — |