บริษัท เชาว์ สตีล อินดัสทรี้ จำกัด (มหาชน)
MAI ·
1.34
+0.03 (+2.29%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.94
/
สูงสุด
1.67
0.94
1.67
ราคาปัจจุบัน 1.34 ·
อยู่ที่ 55% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CHOW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 มิ.ย. 69 | 1.32 | 1.34 | +0.03 | +2.29% | 1.37 | 1.32 | 56,000 | 18.77 | — | — |
| 25 มิ.ย. 69 | 1.33 | 1.31 | -0.01 | -0.76% | 1.33 | 1.31 | 119,300 | 18.35 | — | — |
| 24 มิ.ย. 69 | 1.32 | 1.32 | -0.01 | -0.75% | 1.35 | 1.31 | 107,400 | 18.49 | — | — |
| 23 มิ.ย. 69 | 1.33 | 1.33 | -0.02 | -1.48% | 1.37 | 1.30 | 157,900 | 18.63 | — | — |
| 22 มิ.ย. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.33 | 106,200 | 18.91 | — | — |
| 19 มิ.ย. 69 | 1.37 | 1.37 | +0.01 | +0.74% | 1.38 | 1.37 | 11,300 | 19.19 | — | — |
| 18 มิ.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.43 | 1.33 | 131,200 | 19.05 | — | — |
| 17 มิ.ย. 69 | 1.35 | 1.36 | +0.05 | +3.82% | 1.37 | 1.35 | 159,100 | 19.05 | — | — |
| 16 มิ.ย. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.35 | 1.31 | 150,000 | 18.35 | — | — |
| 15 มิ.ย. 69 | 1.34 | 1.31 | -0.04 | -2.96% | 1.36 | 1.31 | 120,000 | 18.35 | — | — |
| 12 มิ.ย. 69 | 1.41 | 1.35 | -0.02 | -1.46% | 1.41 | 1.35 | 30,000 | 18.91 | — | — |
| 11 มิ.ย. 69 | 1.34 | 1.37 | +0.03 | +2.24% | 1.43 | 1.34 | 70,000 | 19.19 | — | — |
| 10 มิ.ย. 69 | 1.38 | 1.34 | -0.03 | -2.19% | 1.38 | 1.33 | 80,000 | 18.77 | — | — |
| 09 มิ.ย. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.46 | 1.34 | 650,000 | 19.19 | — | — |
| 08 มิ.ย. 69 | 1.42 | 1.37 | -0.01 | -0.72% | 1.42 | 1.35 | 130,000 | 19.19 | — | — |
| 05 มิ.ย. 69 | 1.39 | 1.38 | -0.01 | -0.72% | 1.43 | 1.36 | 150,000 | 19.33 | — | — |
| 04 มิ.ย. 69 | 1.39 | 1.39 | -0.03 | -2.11% | 1.43 | 1.35 | 510,000 | 19.47 | — | — |
| 02 มิ.ย. 69 | 1.37 | 1.42 | +0.02 | +1.43% | 1.43 | 1.36 | 230,000 | 19.89 | — | — |
| 29 พ.ค. 69 | 1.44 | 1.40 | -0.04 | -2.78% | 1.44 | 1.39 | 70,000 | 19.61 | — | — |
| 28 พ.ค. 69 | 1.45 | 1.44 | +0.04 | +2.86% | 1.45 | 1.44 | 0 | 20.17 | — | — |
| 27 พ.ค. 69 | 1.43 | 1.40 | +0.01 | +0.72% | 1.46 | 1.40 | 350,000 | 19.61 | — | — |
| 26 พ.ค. 69 | 1.40 | 1.39 | -0.03 | -2.11% | 1.41 | 1.37 | 20,000 | 19.47 | — | — |
| 25 พ.ค. 69 | 1.37 | 1.42 | +0.05 | +3.65% | 1.45 | 1.37 | 10,000 | 19.89 | — | — |
| 22 พ.ค. 69 | 1.37 | 1.37 | -0.05 | -3.52% | 1.45 | 1.37 | 40,000 | 19.19 | — | — |
| 21 พ.ค. 69 | 1.33 | 1.42 | +0.09 | +6.77% | 1.46 | 1.33 | 400,000 | 19.89 | — | — |
| 20 พ.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.39 | 1.33 | 270,000 | 18.63 | — | — |
| 19 พ.ค. 69 | 1.38 | 1.35 | -0.02 | -1.46% | 1.38 | 1.35 | 180,000 | 18.91 | — | — |
| 18 พ.ค. 69 | 1.43 | 1.37 | -0.15 | -9.87% | 1.43 | 1.36 | 780,000 | 19.19 | — | — |
| 15 พ.ค. 69 | 1.46 | 1.52 | +0.06 | +4.11% | 1.52 | 1.46 | 830,000 | 20.84 | — | — |
| 14 พ.ค. 69 | 1.43 | 1.46 | +0.03 | +2.10% | 1.48 | 1.42 | 627,600 | 20.02 | — | — |
| 13 พ.ค. 69 | 1.43 | 1.43 | 0.00 | 0.00% | 1.46 | 1.41 | 203,900 | 19.60 | — | — |
| 12 พ.ค. 69 | 1.42 | 1.43 | -0.04 | -2.72% | 1.50 | 1.40 | 1,084,300 | 19.60 | — | — |
| 11 พ.ค. 69 | 1.52 | 1.47 | -0.07 | -4.55% | 1.59 | 1.43 | 2,562,400 | 20.15 | — | — |
| 08 พ.ค. 69 | 1.33 | 1.54 | +0.21 | +15.79% | 1.67 | 1.33 | 9,130,600 | 21.11 | — | — |
| 07 พ.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.35 | 1.32 | 14,500 | 18.23 | — | — |
| 06 พ.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.35 | 118,600 | 18.51 | — | — |
| 05 พ.ค. 69 | 1.35 | 1.35 | -0.01 | -0.74% | 1.35 | 1.31 | 16,500 | 18.51 | — | — |
| 30 เม.ย. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.35 | 40,900 | 18.64 | — | — |
| 29 เม.ย. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.35 | 1.34 | 18,500 | 18.51 | — | — |
| 28 เม.ย. 69 | 1.32 | 1.34 | +0.02 | +1.52% | 1.36 | 1.32 | 257,400 | 18.37 | — | — |
| 27 เม.ย. 69 | 1.28 | 1.32 | +0.04 | +3.13% | 1.32 | 1.28 | 226,900 | 18.10 | — | — |
| 24 เม.ย. 69 | 1.28 | 1.28 | 0.00 | 0.00% | 1.28 | 1.26 | 16,800 | 17.55 | — | — |
| 23 เม.ย. 69 | 1.28 | 1.28 | +0.01 | +0.79% | 1.28 | 1.28 | 900 | 17.55 | — | — |
| 22 เม.ย. 69 | 1.25 | 1.27 | -0.01 | -0.78% | 1.27 | 1.25 | 19,600 | 17.41 | — | — |
| 21 เม.ย. 69 | 1.25 | 1.28 | -0.04 | -3.03% | 1.28 | 1.25 | 168,300 | 17.55 | — | — |
| 20 เม.ย. 69 | 1.36 | 1.32 | -0.03 | -2.22% | 1.36 | 1.32 | 133,200 | 18.10 | — | — |
| 17 เม.ย. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 100,000 | 18.51 | — | — |
| 10 เม.ย. 69 | 1.36 | 1.34 | -0.02 | -1.47% | 1.36 | 1.34 | 155,400 | 18.37 | — | — |
| 09 เม.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.37 | 1.35 | 381,100 | 18.64 | — | — |
| 08 เม.ย. 69 | 1.36 | 1.36 | +0.01 | +0.74% | 1.36 | 1.34 | 339,200 | 18.64 | — | — |
| 07 เม.ย. 69 | 1.31 | 1.35 | +0.05 | +3.85% | 1.36 | 1.31 | 700,300 | 18.51 | — | — |
| 03 เม.ย. 69 | 1.31 | 1.30 | -0.01 | -0.76% | 1.32 | 1.30 | 309,000 | 17.82 | — | — |
| 02 เม.ย. 69 | 1.30 | 1.31 | +0.02 | +1.55% | 1.37 | 1.30 | 698,800 | 17.96 | — | — |
| 01 เม.ย. 69 | 1.31 | 1.29 | -0.02 | -1.53% | 1.31 | 1.29 | 252,200 | 17.69 | — | — |
| 31 มี.ค. 69 | 1.37 | 1.31 | -0.04 | -2.96% | 1.37 | 1.31 | 1,399,700 | 17.96 | — | — |
| 30 มี.ค. 69 | 1.30 | 1.35 | +0.11 | +8.87% | 1.44 | 1.30 | 5,130,200 | 18.51 | — | — |
| 27 มี.ค. 69 | 1.21 | 1.24 | +0.01 | +0.81% | 1.30 | 1.21 | 166,300 | 17.00 | — | — |
| 26 มี.ค. 69 | 1.20 | 1.23 | -0.01 | -0.81% | 1.23 | 1.20 | 15,400 | 16.86 | — | — |
| 25 มี.ค. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.25 | 1.23 | 45,600 | 17.00 | — | — |
| 24 มี.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.22 | 34,800 | 17.00 | — | — |
| 23 มี.ค. 69 | 1.26 | 1.24 | +0.01 | +0.81% | 1.26 | 1.21 | 60,000 | 17.00 | — | — |
| 20 มี.ค. 69 | 1.22 | 1.23 | +0.04 | +3.36% | 1.25 | 1.21 | 128,400 | 16.86 | — | — |
| 19 มี.ค. 69 | 1.22 | 1.19 | -0.03 | -2.46% | 1.25 | 1.19 | 145,900 | 16.31 | — | — |
| 18 มี.ค. 69 | 1.24 | 1.22 | 0.00 | 0.00% | 1.25 | 1.22 | 82,000 | 16.73 | — | — |
| 17 มี.ค. 69 | 1.24 | 1.22 | -0.01 | -0.81% | 1.26 | 1.22 | 192,600 | 16.73 | — | — |
| 16 มี.ค. 69 | 1.22 | 1.23 | -0.01 | -0.81% | 1.25 | 1.22 | 82,000 | 17.00 | — | — |
| 13 มี.ค. 69 | 1.22 | 1.24 | +0.01 | +0.81% | 1.24 | 1.21 | 26,800 | 17.00 | — | — |
| 12 มี.ค. 69 | 1.27 | 1.23 | -0.01 | -0.81% | 1.27 | 1.23 | 33,400 | 16.86 | — | — |
| 11 มี.ค. 69 | 1.30 | 1.24 | -0.03 | -2.36% | 1.31 | 1.24 | 17,900 | 17.00 | — | — |
| 10 มี.ค. 69 | 1.25 | 1.27 | +0.05 | +4.10% | 1.35 | 1.21 | 424,000 | 17.41 | — | — |
| 09 มี.ค. 69 | 1.27 | 1.22 | -0.07 | -5.43% | 1.28 | 1.18 | 105,200 | 16.73 | — | — |
| 06 มี.ค. 69 | 1.18 | 1.29 | +0.07 | +5.74% | 1.34 | 1.18 | 249,900 | 17.69 | — | — |
| 05 มี.ค. 69 | 1.24 | 1.22 | +0.01 | +0.83% | 1.28 | 1.20 | 130,900 | 16.73 | — | — |
| 04 มี.ค. 69 | 1.24 | 1.21 | -0.08 | -6.20% | 1.29 | 1.18 | 187,800 | 16.59 | — | — |
| 02 มี.ค. 69 | 1.32 | 1.29 | -0.02 | -1.53% | 1.32 | 1.22 | 176,200 | 17.69 | — | — |
| 27 ก.พ. 69 | 1.29 | 1.31 | +0.03 | +2.34% | 1.34 | 1.29 | 139,400 | 65.49 | — | — |
| 26 ก.พ. 69 | 1.27 | 1.28 | -0.01 | -0.78% | 1.30 | 1.27 | 24,900 | 63.99 | — | — |
| 25 ก.พ. 69 | 1.28 | 1.29 | 0.00 | 0.00% | 1.31 | 1.24 | 172,600 | 64.49 | — | — |
| 24 ก.พ. 69 | 1.32 | 1.29 | 0.00 | 0.00% | 1.32 | 1.27 | 51,800 | 64.49 | — | — |
| 23 ก.พ. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.30 | 1.27 | 48,300 | 64.49 | — | — |
| 20 ก.พ. 69 | 1.30 | 1.29 | -0.01 | -0.77% | 1.30 | 1.26 | 173,000 | 64.49 | — | — |
| 19 ก.พ. 69 | 1.32 | 1.30 | -0.01 | -0.76% | 1.32 | 1.29 | 342,900 | 64.99 | — | — |
| 18 ก.พ. 69 | 1.30 | 1.31 | +0.02 | +1.55% | 1.31 | 1.30 | 195,500 | 65.49 | — | — |
| 17 ก.พ. 69 | 1.32 | 1.29 | -0.03 | -2.27% | 1.37 | 1.29 | 2,134,200 | 64.49 | — | — |
| 16 ก.พ. 69 | 1.31 | 1.32 | +0.02 | +1.54% | 1.32 | 1.28 | 207,800 | 65.99 | — | — |
| 13 ก.พ. 69 | 1.32 | 1.30 | -0.01 | -0.76% | 1.34 | 1.28 | 415,100 | 64.99 | — | — |
| 12 ก.พ. 69 | 1.29 | 1.31 | +0.02 | +1.55% | 1.33 | 1.27 | 515,900 | 65.49 | — | — |
| 11 ก.พ. 69 | 1.32 | 1.29 | -0.01 | -0.77% | 1.32 | 1.27 | 672,100 | 64.49 | — | — |
| 10 ก.พ. 69 | 1.33 | 1.30 | -0.04 | -2.99% | 1.41 | 1.30 | 4,957,100 | 64.99 | — | — |
| 09 ก.พ. 69 | 1.32 | 1.34 | +0.01 | +0.75% | 1.34 | 1.28 | 1,826,400 | 66.99 | — | — |
| 06 ก.พ. 69 | 1.13 | 1.33 | +0.27 | +25.47% | 1.37 | 1.13 | 12,195,200 | 66.49 | — | — |
| 05 ก.พ. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.06 | 21,000 | 53.00 | — | — |
| 04 ก.พ. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 17,000 | 53.00 | — | — |
| 03 ก.พ. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.06 | 27,100 | 53.00 | — | — |
| 02 ก.พ. 69 | 1.06 | 1.06 | -0.01 | -0.93% | 1.08 | 1.05 | 32,300 | 53.00 | — | — |
| 30 ม.ค. 69 | 1.08 | 1.07 | +0.01 | +0.94% | 1.08 | 1.07 | 800 | 53.50 | — | — |
| 29 ม.ค. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 17,800 | 53.00 | — | — |
| 28 ม.ค. 69 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 57,100 | 53.00 | — | — |
| 27 ม.ค. 69 | 1.10 | 1.08 | 0.00 | 0.00% | 1.10 | 1.08 | 1,004,500 | 54.00 | — | — |
| 26 ม.ค. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.09 | 1.08 | 6,000 | 54.00 | — | — |
| 23 ม.ค. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.10 | 1.07 | 90,000 | 54.00 | — | — |
| 22 ม.ค. 69 | 1.11 | 1.09 | -0.01 | -0.91% | 1.11 | 1.08 | 28,700 | 54.50 | — | — |
| 21 ม.ค. 69 | 1.09 | 1.10 | +0.03 | +2.80% | 1.10 | 1.08 | 23,300 | 55.00 | — | — |
| 20 ม.ค. 69 | 1.11 | 1.07 | -0.04 | -3.60% | 1.11 | 1.05 | 72,400 | 53.50 | — | — |
| 19 ม.ค. 69 | 1.14 | 1.11 | -0.02 | -1.77% | 1.14 | 1.11 | 7,800 | 55.50 | — | — |
| 16 ม.ค. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.15 | 1.12 | 7,600 | 56.49 | — | — |
| 15 ม.ค. 69 | 1.10 | 1.14 | +0.04 | +3.64% | 1.15 | 1.10 | 21,200 | 56.99 | — | — |
| 14 ม.ค. 69 | 1.10 | 1.10 | +0.06 | +5.77% | 1.20 | 1.10 | 78,700 | 55.00 | — | — |
| 13 ม.ค. 69 | 1.07 | 1.04 | -0.03 | -2.80% | 1.08 | 1.04 | 65,900 | 52.00 | — | — |
| 12 ม.ค. 69 | 1.10 | 1.07 | -0.03 | -2.73% | 1.10 | 1.07 | 36,500 | 53.50 | — | — |
| 09 ม.ค. 69 | 1.12 | 1.10 | -0.01 | -0.90% | 1.12 | 1.10 | 43,500 | 55.00 | — | — |
| 08 ม.ค. 69 | 1.14 | 1.11 | -0.02 | -1.77% | 1.14 | 1.10 | 22,100 | 55.50 | — | — |
| 07 ม.ค. 69 | 1.08 | 1.13 | +0.05 | +4.63% | 1.13 | 1.08 | 22,800 | 56.49 | — | — |
| 06 ม.ค. 69 | 1.07 | 1.08 | -0.02 | -1.82% | 1.08 | 1.07 | 43,000 | 54.00 | — | — |
| 05 ม.ค. 69 | 1.12 | 1.10 | -0.01 | -0.90% | 1.12 | 1.07 | 28,100 | 55.00 | — | — |
| 30 ธ.ค. 68 | 1.08 | 1.11 | 0.00 | 0.00% | 1.11 | 1.08 | 81,600 | 55.50 | — | — |
| 29 ธ.ค. 68 | 1.08 | 1.11 | +0.02 | +1.83% | 1.11 | 1.07 | 9,900 | 55.50 | — | — |
| 26 ธ.ค. 68 | 1.13 | 1.09 | -0.02 | -1.80% | 1.13 | 1.08 | 36,800 | 54.50 | — | — |
| 25 ธ.ค. 68 | 1.10 | 1.11 | +0.02 | +1.83% | 1.20 | 1.08 | 75,800 | 55.50 | — | — |
| 24 ธ.ค. 68 | 1.11 | 1.09 | 0.00 | 0.00% | 1.11 | 1.08 | 85,900 | 54.50 | — | — |
| 23 ธ.ค. 68 | 1.09 | 1.09 | 0.00 | 0.00% | 1.14 | 1.08 | 101,500 | 54.50 | — | — |
| 22 ธ.ค. 68 | 1.12 | 1.09 | -0.02 | -1.80% | 1.12 | 1.09 | 63,600 | 54.50 | — | — |
| 19 ธ.ค. 68 | 1.11 | 1.11 | -0.02 | -1.77% | 1.14 | 1.11 | 121,400 | 55.50 | — | — |
| 18 ธ.ค. 68 | 1.14 | 1.13 | -0.01 | -0.88% | 1.14 | 1.11 | 52,900 | 56.49 | — | — |
| 17 ธ.ค. 68 | 1.13 | 1.14 | +0.02 | +1.79% | 1.16 | 1.13 | 78,000 | 56.99 | — | — |
| 16 ธ.ค. 68 | 1.17 | 1.12 | -0.04 | -3.45% | 1.18 | 1.12 | 41,800 | 55.99 | — | — |
| 15 ธ.ค. 68 | 1.16 | 1.16 | +0.02 | +1.75% | 1.16 | 1.12 | 21,000 | 57.99 | — | — |
| 12 ธ.ค. 68 | 1.14 | 1.14 | +0.01 | +0.88% | 1.16 | 1.11 | 48,700 | 56.99 | — | — |
| 11 ธ.ค. 68 | 1.16 | 1.13 | -0.04 | -3.42% | 1.19 | 1.13 | 175,800 | 56.49 | — | — |
| 09 ธ.ค. 68 | 1.21 | 1.17 | -0.03 | -2.50% | 1.21 | 1.17 | 174,000 | 58.49 | — | — |
| 08 ธ.ค. 68 | 1.20 | 1.20 | +0.02 | +1.69% | 1.31 | 1.19 | 4,405,400 | 59.99 | — | — |
| 04 ธ.ค. 68 | 1.18 | 1.18 | +0.02 | +1.72% | 1.22 | 1.15 | 446,300 | 58.99 | — | — |
| 03 ธ.ค. 68 | 1.19 | 1.16 | -0.03 | -2.52% | 1.24 | 1.15 | 1,132,400 | 57.99 | — | — |
| 02 ธ.ค. 68 | 1.07 | 1.19 | +0.18 | +17.82% | 1.30 | 1.06 | 3,818,900 | 59.49 | — | — |
| 01 ธ.ค. 68 | 1.04 | 1.01 | -0.02 | -1.94% | 1.04 | 1.01 | 9,800 | 50.50 | — | — |
| 28 พ.ย. 68 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.03 | 43,900 | 51.50 | — | — |
| 27 พ.ย. 68 | 1.00 | 1.03 | +0.03 | +3.00% | 1.04 | 0.99 | 14,500 | 51.50 | — | — |
| 26 พ.ย. 68 | 0.94 | 1.00 | 0.00 | 0.00% | 1.03 | 0.94 | 173,500 | 50.00 | — | — |
| 25 พ.ย. 68 | 1.04 | 1.00 | 0.00 | 0.00% | 1.04 | 0.99 | 22,500 | 50.00 | — | — |
| 24 พ.ย. 68 | 0.99 | 1.00 | 0.00 | 0.00% | 1.00 | 0.99 | 28,000 | 50.00 | — | — |
| 21 พ.ย. 68 | 1.01 | 1.00 | -0.02 | -1.96% | 1.01 | 1.00 | 90,800 | 50.00 | — | — |
| 20 พ.ย. 68 | 1.01 | 1.02 | 0.00 | 0.00% | 1.06 | 1.00 | 25,600 | 51.00 | — | — |
| 19 พ.ย. 68 | 1.04 | 1.02 | 0.00 | 0.00% | 1.04 | 1.01 | 31,800 | 51.00 | — | — |
| 18 พ.ย. 68 | 1.01 | 1.02 | +0.01 | +0.99% | 1.03 | 1.01 | 97,400 | 51.00 | — | — |
| 17 พ.ย. 68 | 1.01 | 1.01 | -0.03 | -2.88% | 1.04 | 1.00 | 39,200 | 50.50 | — | — |
| 14 พ.ย. 68 | 1.05 | 1.04 | -0.01 | -0.95% | 1.09 | 1.04 | 57,700 | 34.62 | — | — |
| 13 พ.ย. 68 | 1.00 | 1.05 | +0.05 | +5.00% | 1.09 | 1.00 | 51,400 | 34.96 | — | — |
| 12 พ.ย. 68 | 1.03 | 1.00 | -0.06 | -5.66% | 1.04 | 1.00 | 100,300 | 33.29 | — | — |
| 11 พ.ย. 68 | 1.07 | 1.06 | -0.02 | -1.85% | 1.07 | 1.05 | 127,500 | 35.29 | — | — |
| 10 พ.ย. 68 | 1.11 | 1.08 | -0.05 | -4.42% | 1.11 | 1.08 | 243,900 | 35.95 | — | — |
| 07 พ.ย. 68 | 1.12 | 1.13 | +0.03 | +2.73% | 1.14 | 1.11 | 5,500 | 37.62 | — | — |
| 06 พ.ย. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.12 | 1.09 | 65,700 | 36.62 | — | — |
| 05 พ.ย. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.13 | 1.10 | 94,900 | 36.62 | — | — |
| 04 พ.ย. 68 | 1.13 | 1.12 | -0.02 | -1.75% | 1.14 | 1.12 | 26,200 | 37.29 | — | — |
| 03 พ.ย. 68 | 1.16 | 1.14 | -0.03 | -2.56% | 1.17 | 1.14 | 50,900 | 37.95 | — | — |
| 31 ต.ค. 68 | 1.17 | 1.17 | -0.02 | -1.68% | 1.17 | 1.12 | 113,300 | 38.95 | — | — |
| 30 ต.ค. 68 | 1.18 | 1.19 | 0.00 | 0.00% | 1.20 | 1.17 | 15,500 | 39.62 | — | — |
| 29 ต.ค. 68 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.13 | 57,900 | 39.62 | — | — |
| 28 ต.ค. 68 | 1.18 | 1.19 | +0.01 | +0.85% | 1.20 | 1.15 | 75,800 | 39.62 | — | — |
| 27 ต.ค. 68 | 1.22 | 1.18 | -0.06 | -4.84% | 1.23 | 1.18 | 115,300 | 39.28 | — | — |
| 24 ต.ค. 68 | 1.24 | 1.24 | +0.01 | +0.81% | 1.24 | 1.20 | 22,300 | 41.28 | — | — |
| 22 ต.ค. 68 | 1.22 | 1.23 | +0.01 | +0.82% | 1.26 | 1.20 | 57,200 | 40.95 | — | — |
| 21 ต.ค. 68 | 1.23 | 1.22 | 0.00 | 0.00% | 1.27 | 1.20 | 36,800 | 40.62 | — | — |
| 20 ต.ค. 68 | 1.21 | 1.22 | +0.01 | +0.83% | 1.22 | 1.20 | 113,300 | 40.62 | — | — |
| 17 ต.ค. 68 | 1.22 | 1.21 | -0.01 | -0.82% | 1.23 | 1.21 | 67,500 | 40.28 | — | — |
| 16 ต.ค. 68 | 1.26 | 1.22 | -0.01 | -0.81% | 1.26 | 1.22 | 26,300 | 40.62 | — | — |
| 15 ต.ค. 68 | 1.28 | 1.23 | -0.01 | -0.81% | 1.30 | 1.22 | 159,200 | 40.95 | — | — |
| 14 ต.ค. 68 | 1.27 | 1.24 | -0.02 | -1.59% | 1.27 | 1.23 | 85,800 | 41.28 | — | — |
| 10 ต.ค. 68 | 1.26 | 1.26 | 0.00 | 0.00% | 1.26 | 1.22 | 85,200 | 41.95 | — | — |
| 09 ต.ค. 68 | 1.26 | 1.26 | +0.01 | +0.80% | 1.26 | 1.23 | 44,100 | 41.95 | — | — |
| 08 ต.ค. 68 | 1.26 | 1.25 | -0.01 | -0.79% | 1.28 | 1.23 | 85,000 | 41.61 | — | — |
| 07 ต.ค. 68 | 1.27 | 1.26 | -0.01 | -0.79% | 1.30 | 1.23 | 533,600 | 41.95 | — | — |
| 06 ต.ค. 68 | 1.33 | 1.27 | -0.02 | -1.55% | 1.33 | 1.27 | 218,100 | 42.28 | — | — |
| 03 ต.ค. 68 | 1.33 | 1.29 | -0.05 | -3.73% | 1.36 | 1.29 | 539,500 | 42.95 | — | — |
| 02 ต.ค. 68 | 1.34 | 1.34 | +0.01 | +0.75% | 1.37 | 1.32 | 575,100 | 44.61 | — | — |
| 01 ต.ค. 68 | 1.36 | 1.33 | +0.02 | +1.53% | 1.50 | 1.31 | 4,615,400 | 44.28 | — | — |
| 30 ก.ย. 68 | 1.40 | 1.31 | -0.07 | -5.07% | 1.40 | 1.31 | 602,000 | 43.61 | — | — |
| 29 ก.ย. 68 | 1.50 | 1.38 | -0.02 | -1.43% | 1.50 | 1.35 | 1,304,100 | 45.94 | — | — |
| 26 ก.ย. 68 | 1.29 | 1.40 | +0.12 | +9.38% | 1.52 | 1.29 | 5,029,500 | 46.61 | — | — |
| 25 ก.ย. 68 | 1.33 | 1.28 | -0.06 | -4.48% | 1.33 | 1.28 | 143,900 | 42.61 | — | — |
| 24 ก.ย. 68 | 1.31 | 1.34 | +0.04 | +3.08% | 1.34 | 1.31 | 9,500 | 44.61 | — | — |
| 23 ก.ย. 68 | 1.34 | 1.30 | 0.00 | 0.00% | 1.34 | 1.28 | 72,800 | 43.28 | — | — |
| 22 ก.ย. 68 | 1.32 | 1.30 | -0.02 | -1.52% | 1.32 | 1.29 | 91,100 | 43.28 | — | — |
| 19 ก.ย. 68 | 1.34 | 1.32 | -0.02 | -1.49% | 1.37 | 1.30 | 237,500 | 43.94 | — | — |
| 18 ก.ย. 68 | 1.37 | 1.34 | -0.01 | -0.74% | 1.40 | 1.34 | 363,800 | 44.61 | — | — |
| 17 ก.ย. 68 | 1.33 | 1.35 | +0.02 | +1.50% | 1.37 | 1.33 | 115,100 | 44.94 | — | — |
| 16 ก.ย. 68 | 1.33 | 1.33 | 0.00 | 0.00% | 1.36 | 1.33 | 168,300 | 44.28 | — | — |
| 15 ก.ย. 68 | 1.32 | 1.33 | +0.01 | +0.76% | 1.38 | 1.32 | 344,000 | 44.28 | — | — |
| 12 ก.ย. 68 | 1.31 | 1.32 | -0.01 | -0.75% | 1.38 | 1.31 | 261,300 | 43.94 | — | — |
| 11 ก.ย. 68 | 1.31 | 1.33 | +0.03 | +2.31% | 1.39 | 1.31 | 398,400 | 44.28 | — | — |
| 10 ก.ย. 68 | 1.36 | 1.30 | -0.04 | -2.99% | 1.36 | 1.29 | 286,400 | 43.28 | — | — |
| 09 ก.ย. 68 | 1.35 | 1.34 | -0.01 | -0.74% | 1.38 | 1.34 | 304,500 | 44.61 | — | — |
| 08 ก.ย. 68 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.34 | 9,000 | 44.94 | — | — |
| 05 ก.ย. 68 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.33 | 324,200 | 44.94 | — | — |
| 04 ก.ย. 68 | 1.44 | 1.37 | -0.02 | -1.44% | 1.45 | 1.36 | 233,700 | 45.61 | — | — |
| 03 ก.ย. 68 | 1.31 | 1.39 | +0.10 | +7.75% | 1.45 | 1.28 | 2,926,500 | 46.27 | — | — |
| 02 ก.ย. 68 | 1.27 | 1.29 | +0.01 | +0.78% | 1.32 | 1.26 | 57,900 | 42.95 | — | — |
| 01 ก.ย. 68 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.26 | 195,900 | 42.61 | — | — |