บริษัท เชียงใหม่โฟรเซ่นฟูดส์ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
1.56
+0.04 (+2.63%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.48
/
สูงสุด
1.85
1.48
1.85
ราคาปัจจุบัน 1.56 ·
อยู่ที่ 22% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 1.55 | 1.56 | +0.04 | +2.63% | 1.74 | 1.55 | 6,253,900 | — | 1.99 | — |
| 20 ส.ค. 69 | 1.48 | 1.52 | +0.02 | +1.33% | 1.73 | 1.48 | 4,059,300 | — | 2.04 | — |
| 19 ส.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.52 | 1.49 | 188,500 | — | 2.07 | — |
| 18 ส.ค. 69 | 1.50 | 1.50 | -0.01 | -0.66% | 1.52 | 1.50 | 29,200 | — | 2.07 | — |
| 17 ส.ค. 69 | 1.52 | 1.51 | 0.00 | 0.00% | 1.52 | 1.51 | 18,900 | — | 2.05 | — |
| 14 ส.ค. 69 | 1.54 | 1.51 | -0.06 | -3.82% | 1.54 | 1.51 | 247,900 | — | 2.05 | — |
| 13 ส.ค. 69 | 1.58 | 1.57 | -0.01 | -0.63% | 1.58 | 1.57 | 8,200 | — | 1.97 | — |
| 11 ส.ค. 69 | 1.56 | 1.58 | +0.02 | +1.28% | 1.58 | 1.55 | 24,800 | — | 1.96 | — |
| 10 ส.ค. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.58 | 1.55 | 123,500 | — | 1.99 | — |
| 07 ส.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.58 | 1.55 | 100,300 | — | 1.97 | — |
| 06 ส.ค. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.60 | 1.57 | 197,800 | — | 1.97 | — |
| 05 ส.ค. 69 | 1.53 | 1.59 | +0.06 | +3.92% | 1.72 | 1.53 | 2,695,500 | — | 1.95 | — |
| 04 ส.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.57 | 1.52 | 119,300 | — | 2.03 | — |
| 03 ส.ค. 69 | 1.54 | 1.53 | -0.01 | -0.65% | 1.54 | 1.52 | 14,600 | — | 2.03 | — |
| 31 ก.ค. 69 | 1.53 | 1.54 | +0.02 | +1.32% | 1.54 | 1.53 | 11,800 | — | 2.01 | — |
| 30 ก.ค. 69 | 1.52 | 1.52 | -0.01 | -0.65% | 1.55 | 1.52 | 2,200 | — | 2.04 | — |
| 27 ก.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.56 | 1.53 | 64,200 | — | 2.03 | — |
| 24 ก.ค. 69 | 1.53 | 1.53 | +0.01 | +0.66% | 1.54 | 1.53 | 41,000 | — | 2.03 | — |
| 23 ก.ค. 69 | 1.51 | 1.52 | 0.00 | 0.00% | 1.59 | 1.51 | 276,000 | — | 2.04 | — |
| 22 ก.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.51 | 14,700 | — | 2.04 | — |
| 21 ก.ค. 69 | 1.52 | 1.52 | +0.01 | +0.66% | 1.52 | 1.52 | 4,500 | — | 2.04 | — |
| 20 ก.ค. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 11,000 | — | 2.05 | — |
| 17 ก.ค. 69 | 1.52 | 1.51 | +0.01 | +0.67% | 1.52 | 1.51 | 91,200 | — | 2.05 | — |
| 16 ก.ค. 69 | 1.52 | 1.50 | -0.02 | -1.32% | 1.52 | 1.50 | 166,100 | — | 2.07 | — |
| 15 ก.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 6,200 | — | 2.04 | — |
| 14 ก.ค. 69 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.51 | 49,800 | — | 2.04 | — |
| 13 ก.ค. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.51 | 1.49 | 116,100 | — | 2.05 | — |
| 10 ก.ค. 69 | 1.49 | 1.50 | 0.00 | 0.00% | 1.50 | 1.48 | 98,200 | — | 2.07 | — |
| 09 ก.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 5,700 | — | 2.07 | — |
| 08 ก.ค. 69 | 1.52 | 1.50 | -0.01 | -0.66% | 1.52 | 1.50 | 21,400 | — | 2.07 | — |
| 07 ก.ค. 69 | 1.53 | 1.51 | -0.02 | -1.31% | 1.53 | 1.50 | 221,800 | — | 2.05 | — |
| 06 ก.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.53 | 1.52 | 30,600 | — | 2.03 | — |
| 03 ก.ค. 69 | 1.54 | 1.53 | -0.02 | -1.29% | 1.55 | 1.53 | 35,100 | — | 2.03 | — |
| 02 ก.ค. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.57 | 1.53 | 151,400 | — | 2.00 | — |
| 01 ก.ค. 69 | 1.57 | 1.55 | 0.00 | 0.00% | 1.57 | 1.55 | 6,600 | — | 2.00 | — |
| 30 มิ.ย. 69 | 1.56 | 1.55 | -0.01 | -0.64% | 1.56 | 1.55 | 50,700 | — | 2.00 | — |
| 29 มิ.ย. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.57 | 1.56 | 76,600 | — | 1.99 | — |
| 26 มิ.ย. 69 | 1.58 | 1.57 | 0.00 | 0.00% | 1.58 | 1.56 | 52,400 | — | 1.97 | — |
| 25 มิ.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.58 | 1.57 | 75,200 | — | 1.97 | — |
| 24 มิ.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.54 | 77,100 | — | 1.97 | — |
| 23 มิ.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.50 | 81,000 | — | 1.97 | — |
| 22 มิ.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.54 | 34,600 | — | 1.99 | — |
| 19 มิ.ย. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.56 | 1.56 | 13,400 | — | 1.99 | — |
| 18 มิ.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1,600 | — | 1.97 | — |
| 17 มิ.ย. 69 | 1.58 | 1.57 | 0.00 | 0.00% | 1.58 | 1.57 | 3,200 | — | 1.97 | — |
| 16 มิ.ย. 69 | 1.59 | 1.57 | 0.00 | 0.00% | 1.59 | 1.57 | 30,000 | — | 1.97 | — |
| 15 มิ.ย. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.58 | 1.57 | 20,000 | — | 1.97 | — |
| 12 มิ.ย. 69 | 1.57 | 1.58 | -0.01 | -0.63% | 1.58 | 1.57 | 10,000 | — | 1.96 | — |
| 11 มิ.ย. 69 | 1.59 | 1.59 | +0.01 | +0.63% | 1.59 | 1.59 | 0 | — | 1.95 | — |
| 10 มิ.ย. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.58 | 1.57 | 10,000 | — | 1.96 | — |
| 09 มิ.ย. 69 | 1.58 | 1.57 | +0.01 | +0.64% | 1.58 | 1.57 | 0 | — | 1.97 | — |
| 08 มิ.ย. 69 | 1.58 | 1.56 | -0.01 | -0.64% | 1.58 | 1.56 | 0 | — | 1.99 | — |
| 05 มิ.ย. 69 | 1.59 | 1.57 | 0.00 | 0.00% | 1.59 | 1.57 | 20,000 | — | 1.97 | — |
| 04 มิ.ย. 69 | 1.60 | 1.57 | -0.01 | -0.63% | 1.60 | 1.57 | 90,000 | — | 1.97 | — |
| 02 มิ.ย. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.62 | 1.58 | 80,000 | — | 1.96 | — |
| 29 พ.ค. 69 | 1.60 | 1.57 | -0.01 | -0.63% | 1.60 | 1.57 | 50,000 | — | 1.97 | — |
| 28 พ.ค. 69 | 1.61 | 1.58 | -0.03 | -1.86% | 1.63 | 1.58 | 220,000 | — | 1.96 | — |
| 27 พ.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 60,000 | — | 1.93 | — |
| 26 พ.ค. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.61 | 1.60 | 20,000 | — | 1.93 | — |
| 25 พ.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.62 | 1.60 | 60,000 | — | 1.94 | — |
| 22 พ.ค. 69 | 1.59 | 1.60 | +0.03 | +1.91% | 1.60 | 1.57 | 50,000 | — | 1.94 | — |
| 21 พ.ค. 69 | 1.59 | 1.57 | -0.01 | -0.63% | 1.59 | 1.57 | 20,000 | — | 1.97 | — |
| 20 พ.ค. 69 | 1.58 | 1.58 | -0.02 | -1.25% | 1.60 | 1.57 | 80,000 | — | 1.96 | — |
| 19 พ.ค. 69 | 1.61 | 1.60 | -0.02 | -1.23% | 1.61 | 1.60 | 10,000 | — | 1.94 | — |
| 18 พ.ค. 69 | 1.58 | 1.62 | +0.04 | +2.53% | 1.62 | 1.58 | 0 | — | 1.91 | — |
| 15 พ.ค. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.58 | 1.56 | 100,000 | — | 1.96 | — |
| 14 พ.ค. 69 | 1.58 | 1.57 | -0.02 | -1.26% | 1.60 | 1.55 | 68,900 | — | 1.97 | — |
| 13 พ.ค. 69 | 1.58 | 1.59 | -0.01 | -0.63% | 1.60 | 1.58 | 29,000 | 30.55 | 1.95 | — |
| 12 พ.ค. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 30,500 | 30.74 | 1.94 | — |
| 11 พ.ค. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.63 | 1.60 | 18,900 | 30.94 | 1.93 | — |
| 08 พ.ค. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 100 | 31.13 | 1.91 | — |
| 07 พ.ค. 69 | 1.62 | 1.62 | +0.02 | +1.25% | 1.62 | 1.61 | 8,300 | 31.13 | 1.91 | — |
| 06 พ.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.60 | 11,600 | 30.74 | 1.94 | — |
| 05 พ.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.62 | 1.58 | 54,500 | 30.74 | 1.94 | — |
| 30 เม.ย. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.63 | 1.59 | 56,500 | 30.74 | 1.94 | — |
| 29 เม.ย. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.61 | 1.60 | 3,600 | 30.94 | 1.93 | — |
| 28 เม.ย. 69 | 1.61 | 1.60 | 0.00 | 0.00% | 1.61 | 1.60 | 20,500 | 30.74 | 1.94 | — |
| 27 เม.ย. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.60 | 20,900 | 30.74 | 1.94 | — |
| 24 เม.ย. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 50,700 | 30.94 | 1.93 | — |
| 23 เม.ย. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 21,300 | 30.94 | 1.93 | — |
| 22 เม.ย. 69 | 1.64 | 1.61 | -0.03 | -1.83% | 1.64 | 1.61 | 10,100 | 30.94 | 1.93 | — |
| 21 เม.ย. 69 | 1.64 | 1.64 | +0.02 | +1.23% | 1.64 | 1.64 | 200 | 31.51 | 1.89 | — |
| 20 เม.ย. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.60 | 85,800 | 31.13 | 1.91 | — |
| 17 เม.ย. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 42,900 | 31.32 | 1.90 | — |
| 10 เม.ย. 69 | 1.63 | 1.65 | +0.03 | +1.85% | 1.65 | 1.63 | 17,700 | 31.70 | 1.88 | — |
| 09 เม.ย. 69 | 1.64 | 1.62 | -0.01 | -0.61% | 1.64 | 1.62 | 12,700 | 31.13 | 1.91 | — |
| 08 เม.ย. 69 | 1.63 | 1.63 | -0.01 | -0.61% | 1.64 | 1.62 | 10,700 | 31.32 | 1.90 | — |
| 07 เม.ย. 69 | 1.62 | 1.64 | +0.01 | +0.61% | 1.65 | 1.62 | 3,500 | 31.51 | 1.89 | — |
| 03 เม.ย. 69 | 1.66 | 1.63 | -0.03 | -1.81% | 1.66 | 1.63 | 1,100 | 31.32 | 1.90 | — |
| 02 เม.ย. 69 | 1.65 | 1.66 | +0.02 | +1.22% | 1.66 | 1.63 | 15,600 | 31.90 | 1.87 | — |
| 01 เม.ย. 69 | 1.65 | 1.64 | -0.01 | -0.61% | 1.65 | 1.64 | 17,900 | 31.51 | 1.89 | — |
| 31 มี.ค. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.66 | 1.63 | 10,900 | 31.70 | 1.88 | — |
| 30 มี.ค. 69 | 1.62 | 1.66 | +0.02 | +1.22% | 1.66 | 1.62 | 17,800 | 31.90 | 1.87 | — |
| 27 มี.ค. 69 | 1.64 | 1.64 | -0.01 | -0.61% | 1.68 | 1.63 | 27,100 | 31.51 | 1.89 | — |
| 26 มี.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.68 | 1.64 | 42,900 | 31.70 | 1.88 | — |
| 25 มี.ค. 69 | 1.63 | 1.65 | +0.01 | +0.61% | 1.68 | 1.63 | 30,600 | 31.70 | 1.88 | — |
| 24 มี.ค. 69 | 1.68 | 1.64 | -0.02 | -1.20% | 1.68 | 1.64 | 64,500 | 31.51 | 1.89 | — |
| 23 มี.ค. 69 | 1.65 | 1.66 | 0.00 | 0.00% | 1.67 | 1.64 | 157,600 | 31.90 | 1.87 | — |
| 20 มี.ค. 69 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.66 | 138,600 | 31.90 | 1.87 | — |
| 19 มี.ค. 69 | 1.59 | 1.67 | +0.08 | +5.03% | 1.85 | 1.59 | 3,297,900 | 32.09 | 1.86 | — |
| 18 มี.ค. 69 | 1.63 | 1.59 | -0.02 | -1.24% | 1.70 | 1.59 | 244,900 | 30.55 | 1.95 | — |
| 17 มี.ค. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.63 | 1.60 | 12,800 | 30.94 | 1.93 | — |
| 16 มี.ค. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.64 | 1.59 | 64,000 | 30.55 | 1.95 | — |
| 13 มี.ค. 69 | 1.60 | 1.59 | -0.02 | -1.24% | 1.61 | 1.59 | 55,900 | 30.55 | 1.95 | — |
| 12 มี.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 3,500 | 30.94 | 1.93 | — |
| 11 มี.ค. 69 | 1.61 | 1.61 | +0.01 | +0.63% | 1.61 | 1.61 | 100 | 30.94 | 1.93 | — |
| 10 มี.ค. 69 | 1.59 | 1.60 | +0.03 | +1.91% | 1.60 | 1.59 | 70,400 | 30.74 | 1.94 | — |
| 09 มี.ค. 69 | 1.58 | 1.57 | -0.02 | -1.26% | 1.59 | 1.56 | 90,300 | 30.17 | 1.97 | — |
| 06 มี.ค. 69 | 1.63 | 1.59 | +0.01 | +0.63% | 1.63 | 1.58 | 24,300 | 30.55 | 1.95 | — |
| 05 มี.ค. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.60 | 1.57 | 104,600 | 30.36 | 1.96 | — |
| 04 มี.ค. 69 | 1.63 | 1.59 | -0.06 | -3.64% | 1.63 | 1.59 | 270,400 | 30.55 | 1.95 | — |
| 02 มี.ค. 69 | 1.66 | 1.65 | -0.02 | -1.20% | 1.66 | 1.61 | 127,300 | 31.70 | 1.88 | — |
| 27 ก.พ. 69 | 1.66 | 1.67 | -0.02 | -1.18% | 1.69 | 1.66 | 150,700 | 32.09 | 1.86 | — |
| 26 ก.พ. 69 | 1.66 | 1.69 | +0.01 | +0.60% | 1.74 | 1.66 | 8,000 | 19.33 | 5.92 | — |
| 25 ก.พ. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.76 | 1.68 | 118,800 | 19.22 | 5.95 | — |
| 24 ก.พ. 69 | 1.66 | 1.68 | 0.00 | 0.00% | 1.70 | 1.66 | 61,800 | 19.22 | 5.95 | — |
| 23 ก.พ. 69 | 1.70 | 1.68 | -0.02 | -1.18% | 1.70 | 1.64 | 170,000 | 19.22 | 5.95 | — |
| 20 ก.พ. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.68 | 39,100 | 19.45 | 5.88 | — |
| 19 ก.พ. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 43,500 | 19.45 | 5.88 | — |
| 18 ก.พ. 69 | 1.68 | 1.71 | +0.06 | +3.64% | 1.71 | 1.66 | 88,100 | 19.56 | 5.85 | — |
| 17 ก.พ. 69 | 1.63 | 1.65 | +0.02 | +1.23% | 1.66 | 1.62 | 18,600 | 18.87 | 6.06 | — |
| 16 ก.พ. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.62 | 21,600 | 18.64 | 6.13 | — |
| 13 ก.พ. 69 | 1.65 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 13,200 | 18.76 | 6.10 | — |
| 12 ก.พ. 69 | 1.62 | 1.64 | +0.01 | +0.61% | 1.64 | 1.62 | 162,800 | 18.76 | 6.10 | — |
| 11 ก.พ. 69 | 1.64 | 1.63 | +0.01 | +0.62% | 1.64 | 1.62 | 700 | 18.64 | 6.13 | — |
| 10 ก.พ. 69 | 1.61 | 1.62 | 0.00 | 0.00% | 1.62 | 1.61 | 40,500 | 18.53 | 6.17 | — |
| 09 ก.พ. 69 | 1.65 | 1.62 | -0.01 | -0.61% | 1.67 | 1.59 | 82,000 | 18.53 | 6.17 | — |
| 06 ก.พ. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.64 | 1.62 | 100,500 | 18.64 | 6.13 | — |
| 05 ก.พ. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.61 | 15,100 | 18.53 | 6.17 | — |
| 04 ก.พ. 69 | 1.62 | 1.62 | -0.02 | -1.22% | 1.65 | 1.61 | 26,500 | 18.53 | 6.17 | — |
| 03 ก.พ. 69 | 1.65 | 1.64 | 0.00 | 0.00% | 1.65 | 1.62 | 700 | 18.76 | 6.10 | — |
| 02 ก.พ. 69 | 1.64 | 1.64 | +0.02 | +1.23% | 1.64 | 1.64 | 2,000 | 18.76 | 6.10 | — |
| 30 ม.ค. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.62 | 59,000 | 18.53 | 6.17 | — |
| 29 ม.ค. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.63 | 1.61 | 48,100 | 18.64 | 6.13 | — |
| 28 ม.ค. 69 | 1.64 | 1.62 | -0.01 | -0.61% | 1.64 | 1.62 | 56,000 | 18.53 | 6.17 | — |
| 27 ม.ค. 69 | 1.65 | 1.63 | +0.01 | +0.62% | 1.65 | 1.63 | 8,300 | 18.64 | 6.13 | — |
| 26 ม.ค. 69 | 1.61 | 1.62 | -0.01 | -0.61% | 1.63 | 1.61 | 36,200 | 18.53 | 6.17 | — |
| 23 ม.ค. 69 | 1.66 | 1.63 | -0.01 | -0.61% | 1.66 | 1.63 | 25,800 | 18.64 | 6.13 | — |
| 22 ม.ค. 69 | 1.66 | 1.64 | -0.01 | -0.61% | 1.66 | 1.64 | 1,300 | 18.76 | 6.10 | — |
| 21 ม.ค. 69 | 1.65 | 1.65 | +0.02 | +1.23% | 1.65 | 1.64 | 2,600 | 18.87 | 6.06 | — |
| 20 ม.ค. 69 | 1.62 | 1.63 | -0.02 | -1.21% | 1.65 | 1.62 | 12,500 | 18.64 | 6.13 | — |
| 19 ม.ค. 69 | 1.63 | 1.65 | +0.02 | +1.23% | 1.65 | 1.62 | 16,800 | 18.87 | 6.06 | — |
| 16 ม.ค. 69 | 1.68 | 1.63 | -0.03 | -1.81% | 1.68 | 1.60 | 44,500 | 18.64 | 6.13 | — |
| 15 ม.ค. 69 | 1.66 | 1.66 | +0.01 | +0.61% | 1.66 | 1.66 | 100 | 18.99 | 6.02 | — |
| 14 ม.ค. 69 | 1.62 | 1.65 | +0.04 | +2.48% | 1.65 | 1.61 | 5,600 | 18.87 | 6.06 | — |
| 13 ม.ค. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.61 | 56,000 | 18.42 | 6.21 | — |
| 12 ม.ค. 69 | 1.67 | 1.62 | -0.04 | -2.41% | 1.67 | 1.61 | 177,400 | 18.53 | 6.17 | — |
| 09 ม.ค. 69 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.64 | 107,300 | 18.99 | 6.02 | — |
| 08 ม.ค. 69 | 1.68 | 1.67 | -0.01 | -0.60% | 1.69 | 1.65 | 63,100 | 19.10 | 5.99 | — |
| 07 ม.ค. 69 | 1.70 | 1.68 | -0.01 | -0.59% | 1.70 | 1.68 | 53,600 | 19.22 | 5.95 | — |
| 06 ม.ค. 69 | 1.71 | 1.69 | -0.01 | -0.59% | 1.71 | 1.68 | 5,100 | 19.33 | 5.92 | — |
| 05 ม.ค. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.70 | 2,500 | 19.45 | 5.88 | — |
| 30 ธ.ค. 68 | 1.71 | 1.70 | -0.01 | -0.58% | 1.73 | 1.70 | 3,200 | 19.45 | 5.88 | — |
| 29 ธ.ค. 68 | 1.71 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1,000 | 19.56 | 5.85 | — |
| 26 ธ.ค. 68 | 1.69 | 1.71 | +0.03 | +1.79% | 1.71 | 1.67 | 12,200 | 19.56 | 5.85 | — |
| 25 ธ.ค. 68 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 2,000 | 19.22 | 5.95 | — |
| 24 ธ.ค. 68 | 1.70 | 1.68 | 0.00 | 0.00% | 1.70 | 1.68 | 6,000 | 19.22 | 5.95 | — |
| 23 ธ.ค. 68 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.68 | 15,000 | 19.22 | 5.95 | — |
| 22 ธ.ค. 68 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 300 | 19.22 | 5.95 | — |
| 19 ธ.ค. 68 | 1.69 | 1.69 | -0.01 | -0.59% | 1.69 | 1.69 | 1,000 | 19.33 | 5.92 | — |
| 18 ธ.ค. 68 | 1.69 | 1.70 | +0.01 | +0.59% | 1.70 | 1.67 | 9,600 | 19.45 | 5.88 | — |
| 17 ธ.ค. 68 | 1.69 | 1.69 | +0.01 | +0.60% | 1.69 | 1.69 | 13,100 | 19.33 | 5.92 | — |
| 16 ธ.ค. 68 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 21,000 | 19.22 | 5.95 | — |
| 15 ธ.ค. 68 | 1.70 | 1.69 | -0.01 | -0.59% | 1.70 | 1.69 | 17,200 | 19.33 | 5.92 | — |
| 12 ธ.ค. 68 | 1.69 | 1.70 | +0.01 | +0.59% | 1.70 | 1.68 | 15,800 | 19.45 | 5.88 | — |
| 11 ธ.ค. 68 | 1.69 | 1.69 | -0.01 | -0.59% | 1.69 | 1.68 | 12,900 | 19.33 | 5.92 | — |
| 09 ธ.ค. 68 | 1.69 | 1.70 | +0.02 | +1.19% | 1.70 | 1.69 | 17,600 | 19.45 | 5.88 | — |
| 08 ธ.ค. 68 | 1.70 | 1.68 | -0.02 | -1.18% | 1.70 | 1.68 | 27,600 | 19.22 | 5.95 | — |
| 04 ธ.ค. 68 | 1.68 | 1.70 | +0.01 | +0.59% | 1.72 | 1.67 | 52,600 | 19.45 | 5.88 | — |
| 03 ธ.ค. 68 | 1.67 | 1.69 | +0.02 | +1.20% | 1.69 | 1.66 | 21,400 | 19.33 | 5.92 | — |
| 02 ธ.ค. 68 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.66 | 11,700 | 19.10 | 5.99 | — |
| 01 ธ.ค. 68 | 1.70 | 1.67 | -0.03 | -1.76% | 1.71 | 1.66 | 40,900 | 19.10 | 5.99 | — |
| 28 พ.ย. 68 | 1.70 | 1.70 | +0.03 | +1.80% | 1.70 | 1.70 | 100 | 19.45 | 5.88 | — |
| 27 พ.ย. 68 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 17,800 | 19.10 | 5.99 | — |
| 26 พ.ย. 68 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 200 | 19.22 | 5.95 | — |
| 25 พ.ย. 68 | 1.65 | 1.68 | +0.04 | +2.44% | 1.70 | 1.64 | 12,300 | 19.22 | 5.95 | — |
| 24 พ.ย. 68 | 1.67 | 1.64 | -0.02 | -1.20% | 1.67 | 1.64 | 10,800 | 18.76 | 6.10 | — |
| 21 พ.ย. 68 | 1.66 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 11,200 | 18.99 | 6.02 | — |
| 20 พ.ย. 68 | 1.67 | 1.66 | -0.02 | -1.19% | 1.67 | 1.66 | 11,300 | 18.99 | 6.02 | — |
| 19 พ.ย. 68 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.67 | 400 | 19.22 | 5.95 | — |
| 18 พ.ย. 68 | 1.67 | 1.68 | +0.01 | +0.60% | 1.68 | 1.67 | 200 | 19.22 | 5.95 | — |
| 17 พ.ย. 68 | 1.66 | 1.67 | 0.00 | 0.00% | 1.67 | 1.66 | 32,100 | 19.10 | 5.99 | — |
| 14 พ.ย. 68 | 1.66 | 1.67 | +0.01 | +0.60% | 1.68 | 1.66 | 5,400 | 19.10 | 5.99 | — |
| 13 พ.ย. 68 | 1.67 | 1.66 | 0.00 | 0.00% | 1.67 | 1.66 | 17,100 | 18.99 | 6.02 | — |
| 12 พ.ย. 68 | 1.67 | 1.66 | -0.01 | -0.60% | 1.67 | 1.66 | 11,500 | 56.85 | 6.02 | — |
| 11 พ.ย. 68 | 1.67 | 1.67 | -0.01 | -0.60% | 1.67 | 1.67 | 8,700 | 57.19 | 5.99 | — |
| 10 พ.ย. 68 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.64 | 83,300 | 57.53 | 5.95 | — |
| 07 พ.ย. 68 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.68 | 200 | 57.87 | 5.92 | — |
| 06 พ.ย. 68 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 1,100 | 57.53 | 5.95 | — |
| 05 พ.ย. 68 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.68 | 300 | 57.87 | 5.92 | — |
| 04 พ.ย. 68 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.67 | 48,700 | 57.53 | 5.95 | — |
| 03 พ.ย. 68 | 1.68 | 1.69 | +0.01 | +0.60% | 1.73 | 1.68 | 8,000 | 57.87 | 5.92 | — |
| 31 ต.ค. 68 | 1.68 | 1.68 | 0.00 | 0.00% | 1.70 | 1.68 | 21,800 | 57.53 | 5.95 | — |
| 30 ต.ค. 68 | 1.68 | 1.68 | +0.01 | +0.60% | 1.69 | 1.68 | 23,600 | 57.53 | 5.95 | — |
| 29 ต.ค. 68 | 1.70 | 1.67 | -0.03 | -1.76% | 1.72 | 1.67 | 32,700 | 57.19 | 5.99 | — |
| 28 ต.ค. 68 | 1.74 | 1.70 | +0.02 | +1.19% | 1.74 | 1.69 | 10,900 | 58.22 | 5.88 | — |