บริษัท คอปเปอร์ ไวร์ด จำกัด (มหาชน)
SET · พาณิชย์
2.54
+0.04 (+1.60%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.87
/
สูงสุด
2.68
1.87
2.68
ราคาปัจจุบัน 2.54 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CPW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 2.50 | 2.54 | +0.04 | +1.60% | 2.54 | 2.46 | 83,800 | 10.44 | 7.48 | — |
| 23 ก.ค. 69 | 2.52 | 2.50 | 0.00 | 0.00% | 2.54 | 2.50 | 161,800 | 10.27 | 7.60 | — |
| 22 ก.ค. 69 | 2.66 | 2.50 | -0.12 | -4.58% | 2.68 | 2.50 | 1,243,800 | 10.27 | 7.60 | — |
| 21 ก.ค. 69 | 2.58 | 2.62 | 0.00 | 0.00% | 2.66 | 2.58 | 253,400 | 10.77 | 7.25 | — |
| 20 ก.ค. 69 | 2.54 | 2.62 | +0.10 | +3.97% | 2.68 | 2.50 | 1,345,900 | 10.77 | 7.25 | — |
| 17 ก.ค. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.60 | 2.48 | 230,400 | 10.36 | 7.54 | — |
| 16 ก.ค. 69 | 2.46 | 2.48 | 0.00 | 0.00% | 2.58 | 2.46 | 469,300 | 10.19 | 7.66 | — |
| 15 ก.ค. 69 | 2.54 | 2.48 | 0.00 | 0.00% | 2.54 | 2.44 | 808,600 | 10.19 | 7.66 | — |
| 14 ก.ค. 69 | 2.58 | 2.48 | -0.08 | -3.13% | 2.60 | 2.48 | 1,033,400 | 10.19 | 7.66 | — |
| 13 ก.ค. 69 | 2.42 | 2.56 | +0.18 | +7.56% | 2.56 | 2.40 | 1,789,200 | 10.52 | 7.42 | — |
| 10 ก.ค. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.40 | 2.36 | 195,000 | 9.78 | 7.98 | — |
| 09 ก.ค. 69 | 2.36 | 2.36 | +0.02 | +0.85% | 2.40 | 2.32 | 374,800 | 9.70 | 8.05 | — |
| 08 ก.ค. 69 | 2.40 | 2.34 | -0.04 | -1.68% | 2.40 | 2.34 | 291,500 | 9.62 | 8.12 | — |
| 07 ก.ค. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.42 | 2.38 | 65,000 | 9.78 | 7.98 | — |
| 06 ก.ค. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.38 | 88,800 | 9.78 | 7.98 | — |
| 03 ก.ค. 69 | 2.40 | 2.38 | -0.02 | -0.83% | 2.40 | 2.38 | 223,400 | 9.78 | 7.98 | — |
| 02 ก.ค. 69 | 2.38 | 2.40 | 0.00 | 0.00% | 2.40 | 2.34 | 435,200 | 9.86 | 7.92 | — |
| 01 ก.ค. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.40 | 2.38 | 49,000 | 9.86 | 7.92 | — |
| 30 มิ.ย. 69 | 2.36 | 2.38 | -0.02 | -0.83% | 2.40 | 2.36 | 217,300 | 9.78 | 7.98 | — |
| 29 มิ.ย. 69 | 2.36 | 2.40 | +0.02 | +0.84% | 2.40 | 2.36 | 129,400 | 9.86 | 7.92 | — |
| 26 มิ.ย. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.38 | 2.34 | 297,000 | 9.78 | 7.98 | — |
| 25 มิ.ย. 69 | 2.40 | 2.38 | -0.02 | -0.83% | 2.42 | 2.38 | 217,400 | 9.78 | 7.98 | — |
| 24 มิ.ย. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.42 | 2.38 | 139,700 | 9.86 | 7.92 | — |
| 23 มิ.ย. 69 | 2.48 | 2.38 | -0.04 | -1.65% | 2.48 | 2.38 | 693,700 | 9.78 | 7.98 | — |
| 22 มิ.ย. 69 | 2.46 | 2.42 | -0.02 | -0.82% | 2.50 | 2.42 | 147,100 | 9.94 | 7.85 | — |
| 19 มิ.ย. 69 | 2.38 | 2.44 | +0.08 | +3.39% | 2.44 | 2.38 | 458,300 | 10.03 | 7.79 | — |
| 18 มิ.ย. 69 | 2.38 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 119,300 | 9.70 | 8.05 | — |
| 17 มิ.ย. 69 | 2.44 | 2.38 | -0.02 | -0.83% | 2.44 | 2.34 | 430,600 | 9.78 | 7.98 | — |
| 16 มิ.ย. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.42 | 2.38 | 200,000 | 9.86 | 7.92 | — |
| 15 มิ.ย. 69 | 2.36 | 2.38 | +0.06 | +2.59% | 2.42 | 2.36 | 290,000 | 9.78 | 7.98 | — |
| 12 มิ.ย. 69 | 2.30 | 2.32 | +0.04 | +1.75% | 2.42 | 2.30 | 230,000 | 9.53 | 8.19 | — |
| 11 มิ.ย. 69 | 2.10 | 2.28 | -0.12 | -5.00% | 2.32 | 2.10 | 870,000 | 9.37 | 8.33 | — |
| 10 มิ.ย. 69 | 2.46 | 2.40 | -0.06 | -2.44% | 2.50 | 2.40 | 150,000 | 9.86 | 7.92 | — |
| 09 มิ.ย. 69 | 2.42 | 2.46 | +0.04 | +1.65% | 2.52 | 2.42 | 190,000 | 10.11 | 7.72 | — |
| 08 มิ.ย. 69 | 2.50 | 2.42 | -0.10 | -3.97% | 2.56 | 2.42 | 340,000 | 9.94 | 7.85 | — |
| 05 มิ.ย. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.54 | 2.48 | 250,000 | 10.36 | 7.54 | — |
| 04 มิ.ย. 69 | 2.48 | 2.48 | -0.02 | -0.80% | 2.54 | 2.46 | 240,000 | 10.19 | 7.66 | — |
| 02 มิ.ย. 69 | 2.40 | 2.50 | +0.10 | +4.17% | 2.60 | 2.38 | 1,410,000 | 10.27 | 7.60 | — |
| 29 พ.ค. 69 | 2.36 | 2.40 | +0.06 | +2.56% | 2.42 | 2.34 | 190,000 | 9.86 | 7.92 | — |
| 28 พ.ค. 69 | 2.40 | 2.34 | -0.06 | -2.50% | 2.40 | 2.30 | 340,000 | 9.62 | 8.12 | — |
| 27 พ.ค. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.36 | 100,000 | 9.86 | 7.92 | — |
| 26 พ.ค. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.40 | 2.36 | 360,000 | 9.86 | 7.92 | — |
| 25 พ.ค. 69 | 2.32 | 2.38 | +0.04 | +1.71% | 2.38 | 2.32 | 390,000 | 9.78 | 7.98 | — |
| 22 พ.ค. 69 | 2.38 | 2.34 | -0.04 | -1.68% | 2.40 | 2.32 | 460,000 | 9.62 | 8.12 | — |
| 21 พ.ค. 69 | 2.38 | 2.38 | +0.02 | +0.85% | 2.40 | 2.36 | 20,000 | 9.78 | 7.98 | — |
| 20 พ.ค. 69 | 2.42 | 2.36 | -0.04 | -1.67% | 2.42 | 2.36 | 280,000 | 9.70 | 8.05 | — |
| 19 พ.ค. 69 | 2.42 | 2.40 | +0.02 | +0.84% | 2.44 | 2.36 | 560,000 | 9.86 | 7.92 | — |
| 18 พ.ค. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.46 | 2.38 | 1,160,000 | 9.78 | 7.98 | — |
| 15 พ.ค. 69 | 2.30 | 2.38 | +0.08 | +3.48% | 2.42 | 2.28 | 1,790,000 | 9.78 | 7.98 | — |
| 14 พ.ค. 69 | 2.26 | 2.30 | +0.04 | +1.77% | 2.30 | 2.24 | 123,200 | 9.45 | 8.26 | — |
| 13 พ.ค. 69 | 2.28 | 2.26 | 0.00 | 0.00% | 2.28 | 2.24 | 195,100 | 9.29 | 8.41 | — |
| 12 พ.ค. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.30 | 2.26 | 456,500 | 9.29 | 8.41 | — |
| 11 พ.ค. 69 | 2.24 | 2.28 | 0.00 | 0.00% | 2.32 | 2.24 | 613,400 | 9.37 | 8.33 | — |
| 08 พ.ค. 69 | 2.28 | 2.28 | -0.06 | -2.56% | 2.30 | 2.24 | 840,200 | 9.37 | 8.33 | — |
| 07 พ.ค. 69 | 2.30 | 2.34 | +0.06 | +2.63% | 2.36 | 2.28 | 659,700 | 11.02 | 8.12 | — |
| 06 พ.ค. 69 | 2.34 | 2.28 | +0.08 | +3.64% | 2.36 | 2.28 | 2,046,500 | 10.73 | 8.33 | — |
| 05 พ.ค. 69 | 2.10 | 2.20 | +0.06 | +2.80% | 2.22 | 2.10 | 988,700 | 10.36 | 8.64 | — |
| 30 เม.ย. 69 | 2.14 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 44,400 | 10.08 | 8.88 | — |
| 29 เม.ย. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.14 | 2.10 | 103,500 | 9.98 | 8.96 | — |
| 28 เม.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.08 | 24,400 | 9.89 | 9.05 | — |
| 27 เม.ย. 69 | 2.06 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 43,200 | 9.79 | 9.13 | — |
| 24 เม.ย. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.06 | 55,000 | 9.79 | 9.13 | — |
| 23 เม.ย. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 95,300 | 9.89 | 9.05 | — |
| 22 เม.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.14 | 2.06 | 43,900 | 9.89 | 9.05 | — |
| 21 เม.ย. 69 | 2.12 | 2.08 | -0.06 | -2.80% | 2.12 | 2.08 | 120,600 | 9.79 | 9.13 | — |
| 20 เม.ย. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 71,300 | 10.08 | 8.88 | — |
| 17 เม.ย. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.10 | 310,900 | 10.08 | 8.88 | — |
| 10 เม.ย. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.18 | 2.12 | 33,100 | 10.08 | 8.88 | — |
| 09 เม.ย. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.16 | 2.14 | 226,100 | 10.17 | 8.80 | — |
| 08 เม.ย. 69 | 2.10 | 2.16 | +0.02 | +0.93% | 2.16 | 2.10 | 7,800 | 10.17 | 8.80 | — |
| 07 เม.ย. 69 | 2.10 | 2.14 | 0.00 | 0.00% | 2.14 | 2.10 | 7,800 | 10.08 | 8.88 | — |
| 03 เม.ย. 69 | 2.16 | 2.14 | 0.00 | 0.00% | 2.16 | 2.14 | 101,800 | 10.08 | 8.88 | — |
| 02 เม.ย. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.14 | 91,600 | 10.08 | 8.88 | — |
| 01 เม.ย. 69 | 2.12 | 2.16 | +0.04 | +1.89% | 2.16 | 2.12 | 312,100 | 10.17 | 8.80 | — |
| 31 มี.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.14 | 2.08 | 54,900 | 9.98 | 8.96 | — |
| 30 มี.ค. 69 | 2.10 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 73,000 | 10.08 | 8.88 | — |
| 27 มี.ค. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.14 | 2.10 | 131,900 | 9.98 | 8.96 | — |
| 26 มี.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.08 | 47,600 | 9.98 | 8.96 | — |
| 25 มี.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.14 | 2.10 | 77,400 | 9.98 | 8.96 | — |
| 24 มี.ค. 69 | 2.14 | 2.10 | 0.00 | 0.00% | 2.16 | 2.10 | 65,800 | 9.89 | 9.05 | — |
| 23 มี.ค. 69 | 2.20 | 2.10 | -0.02 | -0.94% | 2.20 | 2.10 | 54,400 | 9.89 | 9.05 | — |
| 20 มี.ค. 69 | 2.12 | 2.12 | -0.04 | -1.85% | 2.12 | 2.10 | 60,800 | 9.98 | 8.96 | — |
| 19 มี.ค. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.18 | 2.12 | 118,500 | 10.17 | 8.80 | — |
| 18 มี.ค. 69 | 2.16 | 2.18 | 0.00 | 0.00% | 2.20 | 2.14 | 137,100 | 10.26 | 8.72 | — |
| 17 มี.ค. 69 | 2.16 | 2.18 | +0.04 | +1.87% | 2.20 | 2.16 | 112,300 | 10.26 | 8.72 | — |
| 16 มี.ค. 69 | 2.18 | 2.14 | -0.06 | -2.73% | 2.20 | 2.14 | 92,700 | 10.36 | 8.64 | — |
| 13 มี.ค. 69 | 2.20 | 2.20 | -0.04 | -1.79% | 2.22 | 2.18 | 41,600 | 10.36 | 8.64 | — |
| 12 มี.ค. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.24 | 2.14 | 106,800 | 10.55 | 8.48 | — |
| 11 มี.ค. 69 | 2.12 | 2.20 | +0.08 | +3.77% | 2.22 | 2.12 | 259,800 | 10.36 | 8.64 | — |
| 10 มี.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.14 | 2.08 | 153,200 | 9.98 | 8.96 | — |
| 09 มี.ค. 69 | 2.00 | 2.10 | -0.16 | -7.08% | 2.10 | 2.00 | 388,200 | 9.89 | 9.05 | — |
| 06 มี.ค. 69 | 2.22 | 2.26 | +0.04 | +1.80% | 2.26 | 2.22 | 429,600 | 10.64 | 8.41 | — |
| 05 มี.ค. 69 | 2.22 | 2.22 | +0.06 | +2.78% | 2.24 | 2.16 | 244,500 | 10.45 | 8.56 | — |
| 04 มี.ค. 69 | 2.18 | 2.16 | -0.08 | -3.57% | 2.20 | 2.10 | 907,700 | 10.17 | 8.80 | — |
| 02 มี.ค. 69 | 2.28 | 2.24 | -0.08 | -3.45% | 2.28 | 2.24 | 635,400 | 10.55 | 8.48 | — |
| 27 ก.พ. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.34 | 2.30 | 426,900 | 10.92 | 8.19 | — |
| 26 ก.พ. 69 | 2.22 | 2.30 | +0.08 | +3.60% | 2.36 | 2.22 | 1,199,600 | 10.83 | 8.26 | — |
| 25 ก.พ. 69 | 2.28 | 2.22 | +0.06 | +2.78% | 2.28 | 2.20 | 1,408,900 | 10.45 | 8.56 | — |
| 24 ก.พ. 69 | 2.18 | 2.16 | -0.06 | -2.70% | 2.18 | 2.12 | 228,900 | 11.54 | 7.41 | — |
| 23 ก.พ. 69 | 2.16 | 2.22 | -0.02 | -0.89% | 2.22 | 2.16 | 135,400 | 11.86 | 7.21 | — |
| 20 ก.พ. 69 | 2.28 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 286,700 | 11.97 | 7.14 | — |
| 19 ก.พ. 69 | 2.22 | 2.26 | +0.04 | +1.80% | 2.28 | 2.22 | 225,200 | 12.07 | 7.08 | — |
| 18 ก.พ. 69 | 2.18 | 2.22 | +0.04 | +1.83% | 2.24 | 2.16 | 248,600 | 11.86 | 7.21 | — |
| 17 ก.พ. 69 | 2.12 | 2.18 | +0.06 | +2.83% | 2.18 | 2.10 | 75,800 | 11.65 | 7.34 | — |
| 16 ก.พ. 69 | 2.24 | 2.12 | -0.04 | -1.85% | 2.24 | 2.08 | 231,000 | 11.33 | 7.55 | — |
| 13 ก.พ. 69 | 2.12 | 2.16 | +0.06 | +2.86% | 2.24 | 2.12 | 1,074,300 | 11.54 | 7.41 | — |
| 12 ก.พ. 69 | 2.06 | 2.10 | +0.06 | +2.94% | 2.10 | 2.04 | 90,800 | 11.22 | 7.62 | — |
| 11 ก.พ. 69 | 2.00 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 98,700 | 10.90 | 7.84 | — |
| 10 ก.พ. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 121,100 | 10.79 | 7.92 | — |
| 09 ก.พ. 69 | 2.12 | 2.04 | -0.06 | -2.86% | 2.12 | 1.87 | 1,424,200 | 10.90 | 7.84 | — |
| 06 ก.พ. 69 | 2.02 | 2.10 | +0.08 | +3.96% | 2.10 | 2.02 | 144,200 | 11.22 | 7.62 | — |
| 05 ก.พ. 69 | 2.08 | 2.02 | -0.04 | -1.94% | 2.08 | 2.02 | 36,200 | 10.79 | 7.92 | — |
| 04 ก.พ. 69 | 2.10 | 2.06 | -0.04 | -1.90% | 2.12 | 2.06 | 15,600 | 11.01 | 7.77 | — |
| 03 ก.พ. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.12 | 2.08 | 27,800 | 11.22 | 7.62 | — |
| 02 ก.พ. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.14 | 2.06 | 56,700 | 11.33 | 7.55 | — |
| 30 ม.ค. 69 | 2.16 | 2.14 | 0.00 | 0.00% | 2.16 | 2.10 | 41,000 | 11.43 | 7.48 | — |
| 29 ม.ค. 69 | 2.02 | 2.14 | +0.14 | +7.00% | 2.20 | 2.02 | 577,000 | 11.43 | 7.48 | — |
| 28 ม.ค. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.00 | 1.99 | 34,800 | 10.68 | 8.00 | — |
| 27 ม.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 1.99 | 132,500 | 10.79 | 7.92 | — |
| 26 ม.ค. 69 | 1.99 | 2.02 | 0.00 | 0.00% | 2.02 | 1.98 | 21,100 | 10.79 | 7.92 | — |
| 23 ม.ค. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 54,500 | 10.79 | 7.92 | — |
| 22 ม.ค. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 130,900 | 10.90 | 7.84 | — |
| 21 ม.ค. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.02 | 109,500 | 10.79 | 7.92 | — |
| 20 ม.ค. 69 | 1.99 | 2.00 | +0.02 | +1.01% | 2.02 | 1.99 | 117,200 | 10.68 | 8.00 | — |
| 19 ม.ค. 69 | 1.99 | 1.98 | -0.01 | -0.50% | 2.00 | 1.94 | 127,200 | 10.58 | 8.08 | — |
| 16 ม.ค. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 1.99 | 1.98 | 36,800 | 10.63 | 8.04 | — |
| 15 ม.ค. 69 | 1.97 | 1.99 | +0.02 | +1.02% | 1.99 | 1.96 | 67,900 | 10.63 | 8.04 | — |
| 14 ม.ค. 69 | 1.97 | 1.97 | -0.02 | -1.01% | 1.98 | 1.97 | 10,500 | 10.52 | 8.12 | — |
| 13 ม.ค. 69 | 1.98 | 1.99 | +0.01 | +0.51% | 1.99 | 1.98 | 12,800 | 10.63 | 8.04 | — |
| 12 ม.ค. 69 | 2.00 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 3,600 | 10.58 | 8.08 | — |
| 09 ม.ค. 69 | 1.96 | 1.98 | +0.01 | +0.51% | 2.00 | 1.96 | 16,000 | 10.58 | 8.08 | — |
| 08 ม.ค. 69 | 1.99 | 1.97 | -0.03 | -1.50% | 2.00 | 1.94 | 110,000 | 10.52 | 8.12 | — |
| 07 ม.ค. 69 | 1.99 | 2.00 | +0.02 | +1.01% | 2.00 | 1.99 | 424,400 | 10.68 | 8.00 | — |
| 06 ม.ค. 69 | 1.98 | 1.98 | -0.01 | -0.50% | 2.00 | 1.98 | 93,800 | 10.58 | 8.08 | — |
| 05 ม.ค. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.00 | 1.98 | 38,700 | 10.63 | 8.04 | — |
| 30 ธ.ค. 68 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.99 | 22,200 | 10.68 | 8.00 | — |
| 29 ธ.ค. 68 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.98 | 124,100 | 10.68 | 8.00 | — |
| 26 ธ.ค. 68 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 1.99 | 85,800 | 10.79 | 7.92 | — |
| 25 ธ.ค. 68 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 86,400 | 10.68 | 8.00 | — |
| 24 ธ.ค. 68 | 2.00 | 2.02 | -0.04 | -1.94% | 2.06 | 2.00 | 360,200 | 10.79 | 7.92 | — |
| 23 ธ.ค. 68 | 2.08 | 2.06 | 0.00 | 0.00% | 2.08 | 2.00 | 152,300 | 11.01 | 7.77 | — |
| 22 ธ.ค. 68 | 2.02 | 2.06 | +0.06 | +3.00% | 2.06 | 2.00 | 197,500 | 11.01 | 7.77 | — |
| 19 ธ.ค. 68 | 1.99 | 2.00 | 0.00 | 0.00% | 2.00 | 1.99 | 23,100 | 10.68 | 8.00 | — |
| 18 ธ.ค. 68 | 1.99 | 2.00 | 0.00 | 0.00% | 2.00 | 1.99 | 6,000 | 10.68 | 8.00 | — |
| 17 ธ.ค. 68 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.98 | 15,900 | 10.68 | 8.00 | — |
| 16 ธ.ค. 68 | 2.00 | 2.00 | -0.06 | -2.91% | 2.02 | 1.99 | 14,300 | 10.68 | 8.00 | — |
| 15 ธ.ค. 68 | 1.99 | 2.06 | +0.08 | +4.04% | 2.08 | 1.99 | 77,100 | 11.01 | 7.77 | — |
| 12 ธ.ค. 68 | 1.99 | 1.98 | +0.01 | +0.51% | 2.00 | 1.98 | 25,300 | 10.58 | 8.08 | — |
| 11 ธ.ค. 68 | 1.98 | 1.97 | -0.01 | -0.51% | 1.98 | 1.96 | 12,300 | 10.52 | 8.12 | — |
| 09 ธ.ค. 68 | 1.99 | 1.98 | -0.01 | -0.50% | 2.00 | 1.98 | 6,200 | 10.58 | 8.08 | — |
| 08 ธ.ค. 68 | 1.98 | 1.99 | 0.00 | 0.00% | 2.02 | 1.98 | 50,600 | 10.63 | 8.04 | — |
| 04 ธ.ค. 68 | 2.00 | 1.99 | 0.00 | 0.00% | 2.02 | 1.98 | 24,600 | 10.63 | 8.04 | — |
| 03 ธ.ค. 68 | 1.97 | 1.99 | -0.01 | -0.50% | 2.02 | 1.96 | 30,000 | 10.63 | 8.04 | — |
| 02 ธ.ค. 68 | 1.97 | 2.00 | +0.03 | +1.52% | 2.00 | 1.97 | 5,600 | 10.68 | 8.00 | — |
| 01 ธ.ค. 68 | 2.02 | 1.97 | -0.02 | -1.01% | 2.02 | 1.95 | 15,800 | 10.52 | 8.12 | — |
| 28 พ.ย. 68 | 2.04 | 1.99 | +0.03 | +1.53% | 2.04 | 1.97 | 4,500 | 10.63 | 8.04 | — |
| 27 พ.ย. 68 | 1.99 | 1.96 | -0.03 | -1.51% | 1.99 | 1.95 | 248,200 | 10.47 | 8.16 | — |
| 26 พ.ย. 68 | 1.98 | 1.99 | +0.01 | +0.51% | 2.02 | 1.98 | 34,800 | 10.63 | 8.04 | — |
| 25 พ.ย. 68 | 1.99 | 1.98 | -0.01 | -0.50% | 1.99 | 1.96 | 21,200 | 10.58 | 8.08 | — |
| 24 พ.ย. 68 | 2.00 | 1.99 | -0.03 | -1.49% | 2.00 | 1.99 | 63,200 | 10.63 | 8.04 | — |
| 21 พ.ย. 68 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 187,200 | 10.79 | 7.92 | — |
| 20 พ.ย. 68 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.02 | 61,100 | 10.79 | 7.92 | — |
| 19 พ.ย. 68 | 1.96 | 2.00 | +0.03 | +1.52% | 2.02 | 1.96 | 52,300 | 10.68 | 8.00 | — |
| 18 พ.ย. 68 | 1.97 | 1.97 | -0.03 | -1.50% | 2.02 | 1.97 | 372,500 | 10.52 | 8.12 | — |
| 17 พ.ย. 68 | 1.99 | 2.00 | -0.08 | -3.85% | 2.04 | 1.98 | 517,900 | 10.68 | 8.00 | — |
| 14 พ.ย. 68 | 2.10 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 84,300 | 11.11 | 7.69 | — |
| 13 พ.ย. 68 | 2.18 | 2.12 | -0.06 | -2.75% | 2.18 | 2.10 | 190,700 | 11.33 | 7.55 | — |
| 12 พ.ย. 68 | 2.36 | 2.18 | 0.00 | 0.00% | 2.36 | 2.18 | 232,700 | 11.65 | 7.34 | — |
| 11 พ.ย. 68 | 2.22 | 2.18 | +0.02 | +0.93% | 2.24 | 2.18 | 153,500 | 11.65 | 7.34 | — |
| 10 พ.ย. 68 | 2.18 | 2.16 | -0.04 | -1.82% | 2.26 | 2.16 | 209,600 | 11.78 | 7.41 | — |
| 07 พ.ย. 68 | 2.24 | 2.20 | +0.04 | +1.85% | 2.36 | 2.20 | 1,772,300 | 12.00 | 7.27 | — |
| 06 พ.ย. 68 | 2.18 | 2.16 | +0.02 | +0.93% | 2.18 | 2.12 | 50,800 | 11.78 | 7.41 | — |
| 05 พ.ย. 68 | 2.14 | 2.14 | +0.02 | +0.94% | 2.20 | 2.14 | 33,500 | 11.68 | 7.48 | — |
| 04 พ.ย. 68 | 2.10 | 2.12 | 0.00 | 0.00% | 2.18 | 2.10 | 31,500 | 11.57 | 7.55 | — |
| 03 พ.ย. 68 | 2.20 | 2.12 | -0.06 | -2.75% | 2.20 | 2.12 | 48,200 | 11.57 | 7.55 | — |
| 31 ต.ค. 68 | 2.06 | 2.18 | +0.12 | +5.83% | 2.20 | 2.02 | 221,800 | 11.89 | 7.34 | — |
| 30 ต.ค. 68 | 2.00 | 2.06 | +0.04 | +1.98% | 2.16 | 2.00 | 918,200 | 11.24 | 7.77 | — |
| 29 ต.ค. 68 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 53,300 | 11.02 | 7.92 | — |
| 28 ต.ค. 68 | 2.04 | 2.00 | -0.04 | -1.96% | 2.06 | 2.00 | 46,800 | 10.91 | 8.00 | — |
| 27 ต.ค. 68 | 2.08 | 2.04 | 0.00 | 0.00% | 2.10 | 2.04 | 61,400 | 11.13 | 7.84 | — |
| 24 ต.ค. 68 | 2.04 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 5,700 | 11.13 | 7.84 | — |
| 22 ต.ค. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.04 | 25,300 | 11.24 | 7.77 | — |
| 21 ต.ค. 68 | 2.02 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 34,300 | 11.24 | 7.77 | — |
| 20 ต.ค. 68 | 2.10 | 2.04 | -0.04 | -1.92% | 2.10 | 2.04 | 82,000 | 11.13 | 7.84 | — |
| 17 ต.ค. 68 | 2.10 | 2.08 | -0.04 | -1.89% | 2.10 | 2.08 | 187,800 | 11.35 | 7.69 | — |
| 16 ต.ค. 68 | 2.08 | 2.12 | +0.02 | +0.95% | 2.12 | 2.08 | 57,800 | 11.57 | 7.55 | — |
| 15 ต.ค. 68 | 2.08 | 2.10 | 0.00 | 0.00% | 2.14 | 2.06 | 89,900 | 11.46 | 7.62 | — |
| 14 ต.ค. 68 | 2.12 | 2.10 | -0.04 | -1.87% | 2.14 | 2.08 | 211,500 | 11.46 | 7.62 | — |
| 10 ต.ค. 68 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.10 | 99,000 | 11.68 | 7.48 | — |
| 09 ต.ค. 68 | 2.14 | 2.16 | 0.00 | 0.00% | 2.24 | 2.14 | 122,600 | 11.78 | 7.41 | — |
| 08 ต.ค. 68 | 2.18 | 2.16 | -0.04 | -1.82% | 2.20 | 2.14 | 64,200 | 11.78 | 7.41 | — |
| 07 ต.ค. 68 | 2.14 | 2.20 | +0.04 | +1.85% | 2.20 | 2.14 | 79,900 | 12.00 | 7.27 | — |
| 06 ต.ค. 68 | 2.18 | 2.16 | -0.04 | -1.82% | 2.20 | 2.16 | 74,700 | 11.78 | 7.41 | — |
| 03 ต.ค. 68 | 2.18 | 2.20 | +0.02 | +0.92% | 2.24 | 2.18 | 59,500 | 12.00 | 7.27 | — |
| 02 ต.ค. 68 | 2.18 | 2.18 | -0.04 | -1.80% | 2.24 | 2.18 | 94,000 | 11.89 | 7.34 | — |
| 01 ต.ค. 68 | 2.22 | 2.22 | -0.02 | -0.89% | 2.24 | 2.20 | 57,700 | 12.11 | 7.21 | — |
| 30 ก.ย. 68 | 2.22 | 2.24 | +0.02 | +0.90% | 2.26 | 2.20 | 370,800 | 12.22 | 7.14 | — |