บริษัท ตาชำนิ จำกัด (มหาชน)
MAI ·
1.16
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.10
/
สูงสุด
1.81
1.10
1.81
ราคาปัจจุบัน 1.16 ·
อยู่ที่ 8% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CEYE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 08 ต.ค. 69 | 1.17 | 1.16 | 0.00 | 0.00% | 1.17 | 1.15 | 3,500 | 86.91 | 6.47 | — |
| 07 ต.ค. 69 | 1.16 | 1.16 | -0.03 | -2.52% | 1.18 | 1.16 | 6,200 | 86.91 | 6.47 | — |
| 06 ต.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.18 | 3,000 | 89.16 | 6.30 | — |
| 05 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 1,384,380 | 89.16 | 6.30 | — |
| 02 ต.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 2,500 | 89.16 | 6.30 | — |
| 01 ต.ค. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.19 | 1.18 | 20,100 | 89.16 | 6.30 | — |
| 30 ก.ย. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.18 | 1.14 | 17,500 | 88.41 | 6.36 | — |
| 29 ก.ย. 69 | 1.18 | 1.17 | +0.01 | +0.86% | 1.18 | 1.16 | 22,100 | 87.66 | 6.41 | — |
| 28 ก.ย. 69 | 1.24 | 1.16 | -0.05 | -4.13% | 1.24 | 1.16 | 65,500 | 86.91 | 6.47 | — |
| 25 ก.ย. 69 | 1.21 | 1.21 | +0.01 | +0.83% | 1.22 | 1.21 | 2,700 | 90.65 | 6.20 | — |
| 24 ก.ย. 69 | 1.26 | 1.20 | -0.04 | -3.23% | 1.26 | 1.20 | 27,500 | 89.91 | 6.25 | — |
| 23 ก.ย. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.21 | 10,200 | 92.90 | 6.05 | — |
| 22 ก.ย. 69 | 1.21 | 1.24 | +0.03 | +2.48% | 1.24 | 1.21 | 500 | 92.90 | 6.05 | — |
| 21 ก.ย. 69 | 1.26 | 1.21 | 0.00 | 0.00% | 1.26 | 1.20 | 3,800 | 90.65 | 6.20 | — |
| 18 ก.ย. 69 | 1.22 | 1.21 | -0.04 | -3.20% | 1.26 | 1.20 | 6,700 | 90.65 | 6.20 | — |
| 17 ก.ย. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.20 | 8,000 | 93.65 | 6.00 | — |
| 16 ก.ย. 69 | 1.27 | 1.25 | -0.06 | -4.58% | 1.32 | 1.20 | 24,000 | 93.65 | 6.00 | — |
| 15 ก.ย. 69 | 1.28 | 1.31 | 0.00 | 0.00% | 1.31 | 1.22 | 5,400 | 98.15 | 5.73 | — |
| 14 ก.ย. 69 | 1.27 | 1.31 | +0.02 | +1.55% | 1.31 | 1.27 | 8,500 | 98.15 | 5.73 | — |
| 11 ก.ย. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.29 | 1.28 | 11,500 | 96.65 | 5.81 | — |
| 10 ก.ย. 69 | 1.29 | 1.28 | -0.02 | -1.54% | 1.29 | 1.28 | 900 | 95.90 | 5.86 | — |
| 09 ก.ย. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.29 | 500 | 97.40 | 5.77 | — |
| 08 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 97.40 | 5.77 | — |
| 07 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 97.40 | 5.77 | — |
| 04 ก.ย. 69 | 1.26 | 1.30 | 0.00 | 0.00% | 1.30 | 1.25 | 26,800 | 97.40 | 5.77 | — |
| 03 ก.ย. 69 | 1.27 | 1.30 | +0.03 | +2.36% | 1.30 | 1.27 | 10,600 | 97.40 | 5.77 | — |
| 02 ก.ย. 69 | 1.27 | 1.27 | +0.02 | +1.60% | 1.27 | 1.24 | 400 | 95.15 | 5.91 | — |
| 01 ก.ย. 69 | 1.25 | 1.25 | -0.05 | -3.85% | 1.30 | 1.25 | 1,200 | 93.65 | 6.00 | — |
| 31 ส.ค. 69 | 1.31 | 1.30 | -0.03 | -2.26% | 1.31 | 1.24 | 17,500 | 97.40 | 5.77 | — |
| 28 ส.ค. 69 | 1.23 | 1.33 | +0.09 | +7.26% | 1.34 | 1.23 | 301,400 | 99.64 | 5.64 | — |
| 27 ส.ค. 69 | 1.21 | 1.24 | 0.00 | 0.00% | 1.24 | 1.21 | 2,000 | 92.90 | 6.05 | — |
| 26 ส.ค. 69 | 1.21 | 1.24 | -0.01 | -0.80% | 1.25 | 1.19 | 20,000 | 92.90 | 6.05 | — |
| 25 ส.ค. 69 | 1.19 | 1.25 | +0.03 | +2.46% | 1.25 | 1.19 | 3,500 | 93.65 | 6.00 | — |
| 24 ส.ค. 69 | 1.22 | 1.22 | +0.01 | +0.83% | 1.22 | 1.18 | 20,900 | 91.40 | 6.15 | — |
| 21 ส.ค. 69 | 1.21 | 1.21 | -0.02 | -1.63% | 1.23 | 1.18 | 34,200 | 90.65 | 6.20 | — |
| 20 ส.ค. 69 | 1.22 | 1.23 | +0.01 | +0.82% | 1.24 | 1.19 | 42,000 | 92.15 | 6.10 | — |
| 19 ส.ค. 69 | 1.21 | 1.22 | +0.01 | +0.83% | 1.22 | 1.20 | 11,900 | 91.40 | 6.15 | — |
| 18 ส.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.18 | 24,200 | 90.65 | 6.20 | — |
| 17 ส.ค. 69 | 1.15 | 1.21 | +0.06 | +5.22% | 1.22 | 1.15 | 41,600 | 90.65 | 6.20 | — |
| 14 ส.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 226,300 | 86.16 | 6.52 | — |
| 13 ส.ค. 69 | 1.12 | 1.14 | +0.02 | +1.79% | 1.14 | 1.12 | 700 | 538.18 | 6.58 | — |
| 11 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 528.74 | 6.70 | — |
| 10 ส.ค. 69 | 1.11 | 1.12 | 0.00 | 0.00% | 1.12 | 1.11 | 2,400 | 528.74 | 6.70 | — |
| 07 ส.ค. 69 | 1.10 | 1.12 | -0.01 | -0.88% | 1.14 | 1.10 | 500 | 528.74 | 6.70 | — |
| 06 ส.ค. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.13 | 1.10 | 31,800 | 533.46 | 6.64 | — |
| 05 ส.ค. 69 | 1.12 | 1.14 | 0.00 | 0.00% | 1.15 | 1.12 | 6,200 | 538.18 | 6.58 | — |
| 04 ส.ค. 69 | 1.13 | 1.14 | +0.01 | +0.88% | 1.15 | 1.12 | 4,400 | 538.18 | 6.58 | — |
| 03 ส.ค. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 11,000 | 533.46 | 6.64 | — |
| 31 ก.ค. 69 | 1.11 | 1.14 | +0.02 | +1.79% | 1.14 | 1.11 | 300 | 538.18 | 6.58 | — |
| 30 ก.ค. 69 | 1.12 | 1.12 | -0.01 | -0.88% | 1.13 | 1.12 | 8,100 | 528.74 | 6.70 | — |
| 27 ก.ค. 69 | 1.11 | 1.13 | 0.00 | 0.00% | 1.13 | 1.11 | 12,300 | 533.46 | 6.64 | — |
| 24 ก.ค. 69 | 1.11 | 1.13 | +0.01 | +0.89% | 1.13 | 1.10 | 5,000 | 533.46 | 6.64 | — |
| 23 ก.ค. 69 | 1.12 | 1.12 | -0.01 | -0.88% | 1.12 | 1.12 | 1,300 | 528.74 | 6.70 | — |
| 22 ก.ค. 69 | 1.12 | 1.13 | +0.01 | +0.89% | 1.13 | 1.12 | 1,200 | 533.46 | 6.64 | — |
| 21 ก.ค. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.13 | 1.11 | 38,100 | 528.74 | 6.70 | — |
| 20 ก.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.14 | 1.13 | 3,500 | 533.46 | 6.64 | — |
| 17 ก.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 2,600 | 533.46 | 6.64 | — |
| 16 ก.ค. 69 | 1.12 | 1.13 | +0.02 | +1.80% | 1.14 | 1.12 | 20,200 | 533.46 | 6.64 | — |
| 15 ก.ค. 69 | 1.13 | 1.11 | -0.02 | -1.77% | 1.13 | 1.11 | 51,700 | 524.02 | 6.76 | — |
| 14 ก.ค. 69 | 1.12 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 2,600 | 533.46 | 6.64 | — |
| 13 ก.ค. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 100 | 533.46 | 6.64 | — |
| 10 ก.ค. 69 | 1.12 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 6,200 | 538.18 | 6.58 | — |
| 09 ก.ค. 69 | 1.12 | 1.14 | +0.02 | +1.79% | 1.14 | 1.11 | 10,100 | 538.18 | 6.58 | — |
| 08 ก.ค. 69 | 1.11 | 1.12 | -0.01 | -0.88% | 1.12 | 1.10 | 40,500 | 528.74 | 6.70 | — |
| 07 ก.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.11 | 7,100 | 533.46 | 6.64 | — |
| 06 ก.ค. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.13 | 1.12 | 21,300 | 533.46 | 6.64 | — |
| 03 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 538.18 | 6.58 | — |
| 02 ก.ค. 69 | 1.12 | 1.14 | +0.01 | +0.88% | 1.14 | 1.11 | 13,200 | 538.18 | 6.58 | — |
| 01 ก.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 3,700 | 533.46 | 6.64 | — |
| 30 มิ.ย. 69 | 1.13 | 1.13 | +0.01 | +0.89% | 1.13 | 1.13 | 7,800 | 533.46 | 6.64 | — |
| 29 มิ.ย. 69 | 1.14 | 1.12 | -0.02 | -1.75% | 1.14 | 1.12 | 30,800 | 528.74 | 6.70 | — |
| 26 มิ.ย. 69 | 1.13 | 1.14 | -0.03 | -2.56% | 1.14 | 1.13 | 20,300 | 538.18 | 6.58 | — |
| 25 มิ.ย. 69 | 1.16 | 1.17 | -0.01 | -0.85% | 1.18 | 1.11 | 126,500 | 552.34 | 6.41 | — |
| 24 มิ.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.18 | 2,700 | 557.06 | 6.36 | — |
| 23 มิ.ย. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.18 | 3,400 | 561.78 | 6.30 | — |
| 22 มิ.ย. 69 | 1.17 | 1.19 | +0.02 | +1.71% | 1.20 | 1.17 | 17,600 | 561.78 | 6.30 | — |
| 19 มิ.ย. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.17 | 1.15 | 8,100 | 552.34 | 6.41 | — |
| 18 มิ.ย. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.16 | 1.15 | 3,700 | 542.90 | 6.52 | — |
| 17 มิ.ย. 69 | 1.15 | 1.15 | -0.02 | -1.71% | 1.17 | 1.13 | 31,900 | 542.90 | 6.52 | — |
| 16 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 552.34 | 6.41 | — |
| 15 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 552.34 | 6.41 | — |
| 12 มิ.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.17 | 1.15 | 0 | 552.34 | 6.41 | — |
| 11 มิ.ย. 69 | 1.15 | 1.17 | -0.01 | -0.85% | 1.18 | 1.15 | 10,000 | 552.34 | 6.41 | — |
| 10 มิ.ย. 69 | 1.15 | 1.18 | 0.00 | 0.00% | 1.18 | 1.15 | 10,000 | 557.06 | 6.36 | — |
| 09 มิ.ย. 69 | 1.15 | 1.18 | 0.00 | 0.00% | 1.18 | 1.15 | 0 | 557.06 | 6.36 | — |
| 08 มิ.ย. 69 | 1.16 | 1.18 | -0.01 | -0.84% | 1.18 | 1.15 | 10,000 | 557.06 | 6.36 | — |
| 05 มิ.ย. 69 | 1.19 | 1.19 | +0.01 | +0.85% | 1.19 | 1.19 | 0 | 561.78 | 6.30 | — |
| 04 มิ.ย. 69 | 1.18 | 1.18 | -0.01 | -0.84% | 1.18 | 1.18 | 10,000 | 557.06 | 6.36 | — |
| 02 มิ.ย. 69 | 1.21 | 1.19 | 0.00 | 0.00% | 1.21 | 1.16 | 10,000 | 561.78 | 6.30 | — |
| 29 พ.ค. 69 | 1.19 | 1.19 | +0.02 | +1.71% | 1.19 | 1.19 | 0 | 561.78 | 6.30 | — |
| 28 พ.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.16 | 0 | 552.34 | 6.41 | — |
| 27 พ.ค. 69 | 1.22 | 1.17 | -0.08 | -6.40% | 1.24 | 1.17 | 50,000 | 552.34 | 6.41 | — |
| 26 พ.ค. 69 | 1.23 | 1.25 | -0.01 | -0.79% | 1.25 | 1.21 | 0 | 590.11 | 6.00 | — |
| 25 พ.ค. 69 | 1.20 | 1.26 | -0.02 | -1.56% | 1.28 | 1.20 | 0 | 594.83 | 5.95 | — |
| 22 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 604.27 | 5.86 | — |
| 21 พ.ค. 69 | 1.18 | 1.28 | +0.04 | +3.23% | 1.28 | 1.18 | 0 | 604.27 | 5.86 | — |
| 20 พ.ค. 69 | 1.20 | 1.24 | 0.00 | 0.00% | 1.24 | 1.20 | 0 | 585.39 | 6.05 | — |
| 19 พ.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.21 | 0 | 585.39 | 6.05 | — |
| 18 พ.ค. 69 | 1.21 | 1.24 | +0.05 | +4.20% | 1.33 | 1.21 | 30,000 | 585.39 | 6.05 | — |
| 15 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 81.78 | 6.30 | — |
| 14 พ.ค. 69 | 1.16 | 1.19 | +0.02 | +1.71% | 1.19 | 1.16 | 11,200 | 81.78 | 6.30 | — |
| 13 พ.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.15 | 1,600 | 80.41 | 6.41 | — |
| 12 พ.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 11,400 | 80.41 | 6.41 | — |
| 11 พ.ค. 69 | 1.21 | 1.17 | -0.04 | -3.31% | 1.21 | 1.16 | 6,900 | 80.41 | 6.41 | — |
| 08 พ.ค. 69 | 1.17 | 1.21 | 0.00 | 0.00% | 1.21 | 1.15 | 11,400 | 83.16 | 6.20 | — |
| 07 พ.ค. 69 | 1.21 | 1.21 | +0.01 | +0.83% | 1.21 | 1.21 | 100 | 83.16 | 6.20 | — |
| 06 พ.ค. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.19 | 2,577,200 | 82.47 | 6.25 | — |
| 05 พ.ค. 69 | 1.19 | 1.19 | +0.03 | +2.59% | 1.19 | 1.19 | 2,000 | 81.78 | 6.30 | — |
| 30 เม.ย. 69 | 1.19 | 1.16 | -0.03 | -2.52% | 1.19 | 1.15 | 23,900 | 79.72 | 6.47 | — |
| 29 เม.ย. 69 | 1.19 | 1.19 | -0.01 | -0.83% | 1.19 | 1.16 | 2,900 | 81.78 | 6.30 | — |
| 28 เม.ย. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 3,500 | 82.47 | 6.25 | — |
| 27 เม.ย. 69 | 1.20 | 1.20 | -0.04 | -3.23% | 1.22 | 1.18 | 13,500 | 82.47 | 6.25 | — |
| 24 เม.ย. 69 | 1.21 | 1.24 | +0.03 | +2.48% | 1.25 | 1.20 | 5,300 | 85.22 | 6.05 | — |
| 23 เม.ย. 69 | 1.21 | 1.21 | -0.01 | -0.82% | 1.23 | 1.21 | 300 | 83.16 | 6.20 | — |
| 22 เม.ย. 69 | 1.20 | 1.22 | +0.01 | +0.83% | 1.22 | 1.18 | 25,700 | 83.84 | 6.15 | — |
| 21 เม.ย. 69 | 1.20 | 1.21 | 0.00 | 0.00% | 1.23 | 1.20 | 12,000 | 83.16 | 6.20 | — |
| 20 เม.ย. 69 | 1.22 | 1.21 | -0.02 | -1.63% | 1.24 | 1.13 | 27,400 | 83.16 | 6.20 | — |
| 17 เม.ย. 69 | 1.21 | 1.23 | +0.02 | +1.65% | 1.23 | 1.20 | 38,800 | 84.53 | 6.10 | — |
| 10 เม.ย. 69 | 1.22 | 1.25 | +0.02 | +1.63% | 1.25 | 1.22 | 4,100 | 85.90 | 6.00 | — |
| 09 เม.ย. 69 | 1.24 | 1.23 | -0.01 | -0.81% | 1.25 | 1.23 | 3,400 | 84.53 | 6.10 | — |
| 08 เม.ย. 69 | 1.30 | 1.24 | -0.07 | -5.34% | 1.31 | 1.22 | 157,000 | 85.22 | 6.05 | — |
| 07 เม.ย. 69 | 1.30 | 1.31 | 0.00 | 0.00% | 1.32 | 1.29 | 6,100 | 90.03 | 5.73 | — |
| 03 เม.ย. 69 | 1.32 | 1.31 | -0.01 | -0.76% | 1.32 | 1.31 | 3,600 | 90.03 | 5.73 | — |
| 02 เม.ย. 69 | 1.35 | 1.32 | -0.05 | -3.65% | 1.36 | 1.30 | 34,900 | 90.72 | 5.68 | — |
| 01 เม.ย. 69 | 1.39 | 1.37 | -0.01 | -0.72% | 1.39 | 1.33 | 4,800 | 94.15 | 5.47 | — |
| 31 มี.ค. 69 | 1.30 | 1.38 | 0.00 | 0.00% | 1.38 | 1.30 | 4,200 | 94.84 | 5.43 | — |
| 30 มี.ค. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.40 | 1.36 | 2,500 | 94.84 | 5.43 | — |
| 27 มี.ค. 69 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 200 | 95.53 | 5.40 | — |
| 26 มี.ค. 69 | 1.49 | 1.39 | -0.10 | -6.71% | 1.49 | 1.39 | 40,600 | 95.53 | 5.40 | — |
| 25 มี.ค. 69 | 1.49 | 1.49 | +0.01 | +0.68% | 1.49 | 1.49 | 100 | 102.40 | 5.03 | — |
| 24 มี.ค. 69 | 1.48 | 1.48 | -0.01 | -0.67% | 1.48 | 1.48 | 100 | 101.71 | 5.07 | — |
| 23 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 102.40 | 5.03 | — |
| 20 มี.ค. 69 | 1.49 | 1.49 | -0.01 | -0.67% | 1.49 | 1.49 | 100 | 102.40 | 5.03 | — |
| 19 มี.ค. 69 | 1.44 | 1.50 | 0.00 | 0.00% | 1.50 | 1.44 | 14,300 | 103.09 | 5.00 | — |
| 18 มี.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 100 | 103.09 | 5.00 | — |
| 17 มี.ค. 69 | 1.46 | 1.50 | -0.02 | -1.32% | 1.50 | 1.42 | 15,100 | 103.09 | 5.00 | — |
| 16 มี.ค. 69 | 1.52 | 1.52 | +0.02 | +1.33% | 1.52 | 1.52 | 400 | 103.09 | 5.00 | — |
| 13 มี.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 4,200 | 103.09 | 5.00 | — |
| 12 มี.ค. 69 | 1.49 | 1.50 | 0.00 | 0.00% | 1.50 | 1.49 | 30,100 | 103.09 | 5.00 | — |
| 11 มี.ค. 69 | 1.49 | 1.50 | +0.01 | +0.67% | 1.50 | 1.49 | 600 | 103.09 | 5.00 | — |
| 10 มี.ค. 69 | 1.45 | 1.49 | -0.01 | -0.67% | 1.49 | 1.45 | 75,400 | 102.40 | 5.03 | — |
| 09 มี.ค. 69 | 1.43 | 1.50 | 0.00 | 0.00% | 1.50 | 1.43 | 700 | 103.09 | 5.00 | — |
| 06 มี.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.50 | 1.41 | 37,100 | 103.09 | 5.00 | — |
| 05 มี.ค. 69 | 1.59 | 1.50 | -0.07 | -4.46% | 1.59 | 1.33 | 79,300 | 103.09 | 5.00 | — |
| 04 มี.ค. 69 | 1.60 | 1.57 | -0.03 | -1.88% | 1.60 | 1.55 | 306,700 | 107.90 | 4.78 | — |
| 02 มี.ค. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 6,300 | 109.96 | 4.69 | — |
| 27 ก.พ. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.63 | 1.61 | 89,200 | 13.83 | 4.66 | — |
| 26 ก.พ. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 15,000 | 13.83 | 4.66 | — |
| 25 ก.พ. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.55 | 91,000 | 13.83 | 4.66 | — |
| 24 ก.พ. 69 | 1.62 | 1.62 | -0.03 | -1.82% | 1.64 | 1.61 | 20,600 | 13.91 | 4.63 | — |
| 23 ก.พ. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.65 | 1.64 | 23,200 | 14.17 | 4.55 | — |
| 20 ก.พ. 69 | 1.63 | 1.64 | -0.01 | -0.61% | 1.64 | 1.60 | 23,800 | 14.09 | 4.57 | — |
| 19 ก.พ. 69 | 1.63 | 1.65 | 0.00 | 0.00% | 1.65 | 1.63 | 39,400 | 14.17 | 4.55 | — |
| 18 ก.พ. 69 | 1.64 | 1.65 | +0.01 | +0.61% | 1.65 | 1.64 | 9,400 | 14.17 | 4.55 | — |
| 17 ก.พ. 69 | 1.63 | 1.64 | +0.01 | +0.61% | 1.64 | 1.63 | 2,900 | 14.09 | 4.57 | — |
| 16 ก.พ. 69 | 1.64 | 1.63 | -0.04 | -2.40% | 1.66 | 1.62 | 41,900 | 14.00 | 4.60 | — |
| 13 ก.พ. 69 | 1.68 | 1.67 | 0.00 | 0.00% | 1.68 | 1.66 | 3,300 | 14.34 | 4.49 | — |
| 12 ก.พ. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.63 | 51,300 | 14.34 | 4.49 | — |
| 11 ก.พ. 69 | 1.71 | 1.67 | -0.07 | -4.02% | 1.71 | 1.60 | 259,700 | 14.34 | 4.49 | — |
| 10 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.95 | 4.31 | — |
| 09 ก.พ. 69 | 1.60 | 1.74 | -0.02 | -1.14% | 1.74 | 1.60 | 96,700 | 14.95 | 4.31 | — |
| 06 ก.พ. 69 | 1.76 | 1.76 | +0.02 | +1.15% | 1.76 | 1.76 | 400 | 15.12 | 4.26 | — |
| 05 ก.พ. 69 | 1.70 | 1.74 | -0.01 | -0.57% | 1.74 | 1.70 | 3,100 | 14.95 | 4.31 | — |
| 04 ก.พ. 69 | 1.71 | 1.75 | 0.00 | 0.00% | 1.75 | 1.71 | 200 | 15.03 | 4.29 | — |
| 03 ก.พ. 69 | 1.76 | 1.75 | +0.07 | +4.17% | 1.76 | 1.71 | 2,200 | 15.03 | 4.29 | — |
| 02 ก.พ. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.66 | 400 | 14.43 | 4.46 | — |
| 30 ม.ค. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.68 | 30,500 | 14.52 | 4.44 | — |
| 29 ม.ค. 69 | 1.70 | 1.68 | +0.01 | +0.60% | 1.70 | 1.66 | 13,000 | 14.43 | 4.46 | — |
| 28 ม.ค. 69 | 1.69 | 1.67 | -0.03 | -1.76% | 1.74 | 1.67 | 55,100 | 14.34 | 4.49 | — |
| 27 ม.ค. 69 | 1.76 | 1.70 | -0.09 | -5.03% | 1.77 | 1.67 | 39,600 | 14.60 | 4.41 | — |
| 26 ม.ค. 69 | 1.76 | 1.79 | +0.01 | +0.56% | 1.79 | 1.76 | 10,200 | 15.37 | 4.19 | — |
| 23 ม.ค. 69 | 1.78 | 1.78 | -0.01 | -0.56% | 1.78 | 1.76 | 25,500 | 15.29 | 4.21 | — |
| 22 ม.ค. 69 | 1.78 | 1.79 | 0.00 | 0.00% | 1.79 | 1.76 | 23,200 | 15.37 | 4.19 | — |
| 21 ม.ค. 69 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.77 | 15,700 | 15.37 | 4.19 | — |
| 20 ม.ค. 69 | 1.79 | 1.79 | -0.01 | -0.56% | 1.79 | 1.78 | 5,500 | 15.37 | 4.19 | — |
| 19 ม.ค. 69 | 1.78 | 1.80 | 0.00 | 0.00% | 1.80 | 1.78 | 11,200 | 15.46 | 4.17 | — |
| 16 ม.ค. 69 | 1.79 | 1.80 | 0.00 | 0.00% | 1.80 | 1.77 | 30,100 | 15.46 | 4.17 | — |
| 15 ม.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.80 | 1.77 | 32,300 | 15.46 | 4.17 | — |
| 14 ม.ค. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.80 | 1.79 | 1,900 | 15.46 | 4.17 | — |
| 13 ม.ค. 69 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 2,400 | 15.37 | 4.19 | — |
| 12 ม.ค. 69 | 1.77 | 1.79 | +0.02 | +1.13% | 1.79 | 1.76 | 17,500 | 15.37 | 4.19 | — |
| 09 ม.ค. 69 | 1.77 | 1.77 | -0.01 | -0.56% | 1.77 | 1.76 | 10,700 | 15.20 | 4.24 | — |
| 08 ม.ค. 69 | 1.75 | 1.78 | -0.02 | -1.11% | 1.78 | 1.70 | 2,300 | 15.29 | 4.21 | — |
| 07 ม.ค. 69 | 1.77 | 1.80 | +0.03 | +1.69% | 1.80 | 1.77 | 6,100 | 15.46 | 4.17 | — |
| 06 ม.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.77 | 1.76 | 14,100 | 15.20 | 4.24 | — |
| 05 ม.ค. 69 | 1.79 | 1.77 | -0.04 | -2.21% | 1.79 | 1.75 | 43,500 | 15.20 | 4.24 | — |
| 30 ธ.ค. 68 | 1.72 | 1.81 | +0.02 | +1.12% | 1.81 | 1.72 | 15,900 | 15.55 | 4.14 | — |
| 29 ธ.ค. 68 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 10,000 | 15.37 | 4.19 | — |
| 26 ธ.ค. 68 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 6,000 | 15.37 | 4.19 | — |
| 25 ธ.ค. 68 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.78 | 23,400 | 15.37 | 4.19 | — |
| 24 ธ.ค. 68 | 1.78 | 1.79 | +0.01 | +0.56% | 1.79 | 1.78 | 30,100 | 15.37 | 4.19 | — |
| 23 ธ.ค. 68 | 1.79 | 1.78 | -0.01 | -0.56% | 1.79 | 1.77 | 30,100 | 15.29 | 4.21 | — |
| 22 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.37 | 4.19 | — |
| 19 ธ.ค. 68 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 8,300 | 15.37 | 4.19 | — |
| 18 ธ.ค. 68 | 1.79 | 1.79 | -0.01 | -0.56% | 1.79 | 1.79 | 5,000 | 15.37 | 4.19 | — |
| 17 ธ.ค. 68 | 1.79 | 1.80 | +0.01 | +0.56% | 1.80 | 1.78 | 35,100 | 15.46 | 4.17 | — |
| 16 ธ.ค. 68 | 1.79 | 1.79 | 0.00 | 0.00% | 1.79 | 1.78 | 15,100 | 15.37 | 4.19 | — |
| 15 ธ.ค. 68 | 1.79 | 1.79 | +0.06 | +3.47% | 1.79 | 1.74 | 2,700 | 15.37 | 4.19 | — |