บริษัท จรุงไทยไวร์แอนด์เคเบิ้ล จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
6.80
0.05 (0.73%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.66
/
สูงสุด
7.50
2.66
7.50
ราคาปัจจุบัน 6.80 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CTW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ก.ย. 69 | 6.80 | 6.80 | -0.05 | -0.73% | 6.85 | 6.70 | 22,700 | 10.01 | 1.18 | — |
| 18 ก.ย. 69 | 6.75 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 113,300 | 10.08 | 1.17 | — |
| 17 ก.ย. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 6.85 | 6.75 | 18,400 | 10.08 | 1.17 | — |
| 16 ก.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.70 | 17,900 | 9.93 | 1.19 | — |
| 15 ก.ย. 69 | 6.90 | 6.80 | -0.05 | -0.73% | 6.95 | 6.80 | 60,700 | 10.01 | 1.18 | — |
| 14 ก.ย. 69 | 6.70 | 6.85 | 0.00 | 0.00% | 6.85 | 6.60 | 48,700 | 10.08 | 1.17 | — |
| 11 ก.ย. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.90 | 6.75 | 63,600 | 10.08 | 1.17 | — |
| 10 ก.ย. 69 | 6.70 | 6.80 | +0.10 | +1.49% | 6.80 | 6.70 | 37,500 | 10.01 | 1.18 | — |
| 09 ก.ย. 69 | 6.75 | 6.70 | -0.15 | -2.19% | 6.95 | 6.70 | 87,200 | 9.86 | 1.19 | — |
| 08 ก.ย. 69 | 6.80 | 6.85 | 0.00 | 0.00% | 7.10 | 6.80 | 270,600 | 10.08 | 1.17 | — |
| 07 ก.ย. 69 | 6.95 | 6.85 | +0.05 | +0.74% | 6.95 | 6.80 | 109,100 | 10.08 | 1.17 | — |
| 04 ก.ย. 69 | 6.50 | 6.80 | +0.30 | +4.62% | 6.95 | 6.50 | 269,400 | 10.01 | 1.18 | — |
| 03 ก.ย. 69 | 6.40 | 6.50 | +0.05 | +0.78% | 6.55 | 6.40 | 35,800 | 9.56 | 1.23 | — |
| 02 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.55 | 6.45 | 26,500 | 9.49 | 1.24 | — |
| 01 ก.ย. 69 | 6.50 | 6.50 | -0.10 | -1.52% | 6.55 | 6.40 | 53,000 | 9.56 | 1.23 | — |
| 31 ส.ค. 69 | 6.55 | 6.60 | +0.05 | +0.76% | 6.60 | 6.45 | 42,100 | 9.71 | 1.21 | — |
| 28 ส.ค. 69 | 6.65 | 6.55 | 0.00 | 0.00% | 6.65 | 6.45 | 170,500 | 9.64 | 1.22 | — |
| 27 ส.ค. 69 | 6.70 | 6.55 | -0.10 | -1.50% | 6.70 | 6.55 | 23,400 | 9.64 | 1.22 | — |
| 26 ส.ค. 69 | 6.45 | 6.65 | +0.20 | +3.10% | 6.70 | 6.45 | 108,400 | 9.79 | 1.20 | — |
| 25 ส.ค. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 33,500 | 9.49 | 1.24 | — |
| 24 ส.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.75 | 6.55 | 96,400 | 9.64 | 1.22 | — |
| 21 ส.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.70 | 6.50 | 241,000 | 9.64 | 1.22 | — |
| 20 ส.ค. 69 | 6.65 | 6.45 | -0.05 | -0.77% | 6.65 | 6.40 | 169,000 | 9.49 | 1.24 | — |
| 19 ส.ค. 69 | 6.85 | 6.50 | -0.40 | -5.80% | 6.95 | 6.45 | 223,100 | 9.56 | 1.23 | — |
| 18 ส.ค. 69 | 6.75 | 6.90 | +0.20 | +2.99% | 6.95 | 6.65 | 420,400 | 10.15 | 1.16 | — |
| 17 ส.ค. 69 | 6.90 | 6.70 | -0.15 | -2.19% | 6.90 | 6.15 | 623,200 | 9.86 | 1.19 | — |
| 14 ส.ค. 69 | 6.80 | 6.85 | +0.15 | +2.24% | 6.85 | 6.50 | 163,700 | 11.87 | 1.17 | — |
| 13 ส.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.80 | 6.65 | 88,600 | 11.61 | 1.19 | — |
| 11 ส.ค. 69 | 6.45 | 6.70 | +0.25 | +3.88% | 6.70 | 6.45 | 250,100 | 11.61 | 1.19 | — |
| 10 ส.ค. 69 | 6.45 | 6.45 | +0.15 | +2.38% | 6.70 | 6.45 | 107,200 | 11.17 | 1.24 | — |
| 07 ส.ค. 69 | 6.35 | 6.30 | +0.10 | +1.61% | 6.35 | 6.20 | 140,500 | 10.91 | 1.27 | — |
| 06 ส.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.30 | 6.15 | 22,500 | 10.74 | 1.29 | — |
| 05 ส.ค. 69 | 6.25 | 6.15 | -0.05 | -0.81% | 6.30 | 6.15 | 6,200 | 10.65 | 1.30 | — |
| 04 ส.ค. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.35 | 6.15 | 30,600 | 10.74 | 1.29 | — |
| 03 ส.ค. 69 | 6.15 | 6.30 | +0.15 | +2.44% | 6.35 | 6.15 | 64,100 | 10.91 | 1.27 | — |
| 31 ก.ค. 69 | 6.05 | 6.15 | 0.00 | 0.00% | 6.20 | 6.00 | 70,300 | 10.65 | 1.30 | — |
| 30 ก.ค. 69 | 6.40 | 6.15 | -0.20 | -3.15% | 6.40 | 5.95 | 204,600 | 10.65 | 1.30 | — |
| 27 ก.ค. 69 | 6.60 | 6.35 | -0.25 | -3.79% | 6.60 | 6.35 | 109,200 | 11.00 | 1.26 | — |
| 24 ก.ค. 69 | 6.65 | 6.60 | -0.10 | -1.49% | 6.70 | 6.60 | 28,500 | 11.43 | 1.21 | — |
| 23 ก.ค. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 55,100 | 11.61 | 1.19 | — |
| 22 ก.ค. 69 | 7.10 | 6.70 | -0.40 | -5.63% | 7.10 | 6.60 | 179,900 | 11.61 | 1.19 | — |
| 21 ก.ค. 69 | 6.75 | 7.10 | +0.35 | +5.19% | 7.10 | 6.65 | 347,900 | 12.30 | 1.13 | — |
| 20 ก.ค. 69 | 6.50 | 6.75 | +0.15 | +2.27% | 6.85 | 6.40 | 174,800 | 11.69 | 1.19 | — |
| 17 ก.ค. 69 | 6.55 | 6.60 | -0.05 | -0.75% | 6.70 | 6.45 | 356,600 | 11.43 | 1.21 | — |
| 16 ก.ค. 69 | 6.45 | 6.65 | +0.20 | +3.10% | 6.70 | 6.45 | 129,700 | 11.52 | 1.20 | — |
| 15 ก.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.55 | 6.35 | 69,400 | 11.17 | 1.24 | — |
| 14 ก.ค. 69 | 6.60 | 6.35 | -0.25 | -3.79% | 6.60 | 6.30 | 526,500 | 11.00 | 1.26 | — |
| 13 ก.ค. 69 | 6.75 | 6.60 | -0.10 | -1.49% | 6.75 | 6.45 | 222,600 | 11.43 | 1.21 | — |
| 10 ก.ค. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.75 | 6.60 | 100,500 | 11.61 | 1.19 | — |
| 09 ก.ค. 69 | 6.30 | 6.60 | +0.50 | +8.20% | 6.70 | 6.30 | 282,900 | 11.43 | 1.21 | — |
| 08 ก.ค. 69 | 6.70 | 6.10 | -0.50 | -7.58% | 6.85 | 6.10 | 348,300 | 10.57 | 1.31 | — |
| 07 ก.ค. 69 | 6.90 | 6.60 | -0.25 | -3.65% | 6.90 | 6.60 | 150,200 | 11.43 | 1.21 | — |
| 06 ก.ค. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.95 | 6.70 | 62,900 | 11.87 | 1.17 | — |
| 03 ก.ค. 69 | 6.75 | 6.80 | +0.15 | +2.26% | 6.90 | 6.70 | 92,300 | 11.78 | 1.18 | — |
| 02 ก.ค. 69 | 7.00 | 6.65 | -0.35 | -5.00% | 7.05 | 6.55 | 442,400 | 11.52 | 1.20 | — |
| 01 ก.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.10 | 7.00 | 170,800 | 12.13 | 1.14 | — |
| 30 มิ.ย. 69 | 7.25 | 7.10 | -0.05 | -0.70% | 7.40 | 7.05 | 254,500 | 12.30 | 1.13 | — |
| 29 มิ.ย. 69 | 7.35 | 7.15 | -0.10 | -1.38% | 7.35 | 7.15 | 226,800 | 12.39 | 1.12 | — |
| 26 มิ.ย. 69 | 7.30 | 7.25 | -0.10 | -1.36% | 7.40 | 7.15 | 262,200 | 12.56 | 1.10 | — |
| 25 มิ.ย. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.35 | 7.15 | 286,600 | 12.73 | 1.09 | — |
| 24 มิ.ย. 69 | 6.85 | 7.30 | +0.45 | +6.57% | 7.50 | 6.85 | 837,800 | 12.65 | 1.10 | — |
| 23 มิ.ย. 69 | 7.15 | 6.85 | -0.35 | -4.86% | 7.20 | 6.85 | 376,000 | 11.87 | 1.17 | — |
| 22 มิ.ย. 69 | 7.35 | 7.20 | -0.10 | -1.37% | 7.35 | 7.05 | 217,200 | 12.47 | 1.11 | — |
| 19 มิ.ย. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.40 | 7.25 | 132,000 | 12.65 | 1.10 | — |
| 18 มิ.ย. 69 | 7.25 | 7.25 | +0.10 | +1.40% | 7.45 | 7.15 | 906,800 | 12.56 | 1.10 | — |
| 17 มิ.ย. 69 | 6.95 | 7.15 | +0.25 | +3.62% | 7.15 | 6.90 | 595,600 | 12.39 | 1.12 | — |
| 16 มิ.ย. 69 | 6.85 | 6.90 | +0.25 | +3.76% | 6.95 | 6.80 | 270,000 | 11.95 | 1.16 | — |
| 15 มิ.ย. 69 | 7.00 | 6.65 | -0.30 | -4.32% | 7.10 | 6.65 | 590,000 | 11.52 | 1.20 | — |
| 12 มิ.ย. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.10 | 6.70 | 460,000 | 12.04 | 1.15 | — |
| 11 มิ.ย. 69 | 6.10 | 6.95 | +0.85 | +13.93% | 7.00 | 6.10 | 1,760,000 | 12.04 | 1.15 | — |
| 10 มิ.ย. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 610,000 | 10.57 | 1.31 | — |
| 09 มิ.ย. 69 | 5.95 | 6.10 | +0.15 | +2.52% | 6.15 | 5.95 | 330,000 | 10.57 | 1.31 | — |
| 08 มิ.ย. 69 | 6.10 | 5.95 | -0.15 | -2.46% | 6.15 | 5.90 | 310,000 | 10.31 | 1.34 | — |
| 05 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.00 | 610,000 | 10.57 | 1.31 | — |
| 04 มิ.ย. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.40 | 6.00 | 1,170,000 | 10.57 | 1.31 | — |
| 02 มิ.ย. 69 | 6.15 | 6.05 | 0.00 | 0.00% | 6.20 | 6.00 | 720,000 | 10.48 | 1.32 | — |
| 29 พ.ค. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.30 | 5.70 | 3,180,000 | 10.48 | 1.32 | — |
| 28 พ.ค. 69 | 4.72 | 5.95 | +1.27 | +27.14% | 6.05 | 4.72 | 5,630,000 | 10.31 | 1.34 | — |
| 27 พ.ค. 69 | 4.56 | 4.68 | +0.22 | +4.93% | 4.92 | 4.54 | 1,120,000 | 8.11 | 1.71 | — |
| 26 พ.ค. 69 | 4.34 | 4.46 | +0.12 | +2.76% | 4.52 | 4.30 | 890,000 | 7.73 | 1.79 | — |
| 25 พ.ค. 69 | 4.32 | 4.34 | +0.14 | +3.33% | 4.42 | 4.22 | 500,000 | 7.52 | 1.84 | — |
| 22 พ.ค. 69 | 4.06 | 4.20 | +0.16 | +3.96% | 4.30 | 4.06 | 390,000 | 7.28 | 1.90 | — |
| 21 พ.ค. 69 | 4.22 | 4.04 | -0.08 | -1.94% | 4.44 | 4.04 | 450,000 | 7.00 | 1.98 | — |
| 20 พ.ค. 69 | 3.80 | 4.12 | +0.48 | +13.19% | 4.38 | 3.74 | 860,000 | 7.14 | 1.94 | — |
| 19 พ.ค. 69 | 3.40 | 3.64 | +0.28 | +8.33% | 3.64 | 3.40 | 200,000 | 6.31 | 2.20 | — |
| 18 พ.ค. 69 | 3.52 | 3.36 | +0.20 | +6.33% | 3.52 | 3.36 | 180,000 | 5.82 | 2.38 | — |
| 15 พ.ค. 69 | 3.20 | 3.16 | +0.02 | +0.64% | 3.42 | 3.16 | 110,000 | 11.73 | 2.53 | — |
| 14 พ.ค. 69 | 3.30 | 3.14 | -0.02 | -0.63% | 3.30 | 3.14 | 70,500 | 11.65 | 2.55 | — |
| 13 พ.ค. 69 | 3.28 | 3.16 | -0.04 | -1.25% | 3.28 | 3.16 | 107,800 | 11.73 | 2.53 | — |
| 12 พ.ค. 69 | 3.24 | 3.20 | -0.08 | -2.44% | 3.26 | 3.20 | 116,100 | 11.88 | 2.50 | — |
| 11 พ.ค. 69 | 3.34 | 3.28 | -0.02 | -0.61% | 3.36 | 3.26 | 44,200 | 12.17 | 2.44 | — |
| 08 พ.ค. 69 | 3.34 | 3.30 | -0.08 | -2.37% | 3.34 | 3.28 | 103,600 | 12.25 | 2.42 | — |
| 07 พ.ค. 69 | 3.44 | 3.38 | -0.04 | -1.17% | 3.44 | 3.36 | 73,000 | 12.54 | 2.37 | — |
| 06 พ.ค. 69 | 3.50 | 3.42 | -0.08 | -2.29% | 3.52 | 3.42 | 26,900 | 12.69 | 2.34 | — |
| 05 พ.ค. 69 | 3.70 | 3.50 | -0.10 | -2.78% | 3.70 | 3.48 | 91,700 | 12.99 | 2.29 | — |
| 30 เม.ย. 69 | 3.62 | 3.60 | 0.00 | 0.00% | 3.62 | 3.56 | 201,100 | 13.36 | 2.22 | — |
| 29 เม.ย. 69 | 3.72 | 3.60 | -0.10 | -2.70% | 3.72 | 3.60 | 76,100 | 13.36 | 2.22 | — |
| 28 เม.ย. 69 | 3.92 | 3.70 | -0.26 | -6.57% | 3.92 | 3.70 | 188,200 | 13.73 | 2.16 | — |
| 27 เม.ย. 69 | 4.00 | 3.96 | -0.04 | -1.00% | 4.02 | 3.96 | 167,800 | 14.70 | 2.02 | — |
| 24 เม.ย. 69 | 4.10 | 4.00 | -0.04 | -0.99% | 4.12 | 4.00 | 108,600 | 14.85 | 2.00 | — |
| 23 เม.ย. 69 | 4.14 | 4.04 | -0.14 | -3.35% | 4.14 | 4.00 | 117,300 | 14.99 | 1.98 | — |
| 22 เม.ย. 69 | 4.16 | 4.18 | -0.10 | -2.34% | 4.22 | 4.16 | 80,300 | 15.51 | 1.91 | — |
| 21 เม.ย. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.32 | 4.28 | 44,100 | 15.88 | 1.87 | — |
| 20 เม.ย. 69 | 4.42 | 4.30 | -0.20 | -4.44% | 4.42 | 4.22 | 36,400 | 15.96 | 1.86 | — |
| 17 เม.ย. 69 | 4.52 | 4.50 | -0.04 | -0.88% | 4.54 | 4.48 | 49,300 | 16.70 | 1.78 | — |
| 10 เม.ย. 69 | 4.46 | 4.54 | +0.04 | +0.89% | 4.60 | 4.46 | 39,400 | 16.85 | 1.76 | — |
| 09 เม.ย. 69 | 4.54 | 4.50 | 0.00 | 0.00% | 4.62 | 4.46 | 208,000 | 16.70 | 1.78 | — |
| 08 เม.ย. 69 | 4.68 | 4.50 | +0.02 | +0.45% | 4.68 | 4.50 | 46,900 | 16.70 | 1.78 | — |
| 07 เม.ย. 69 | 4.50 | 4.48 | +0.02 | +0.45% | 4.58 | 4.36 | 392,500 | 16.63 | 1.79 | — |
| 03 เม.ย. 69 | 4.40 | 4.46 | 0.00 | 0.00% | 4.60 | 4.40 | 139,600 | 16.55 | 1.79 | — |
| 02 เม.ย. 69 | 4.40 | 4.46 | +0.16 | +3.72% | 4.46 | 4.30 | 103,400 | 16.55 | 1.79 | — |
| 01 เม.ย. 69 | 4.34 | 4.30 | +0.04 | +0.94% | 4.34 | 4.26 | 36,500 | 15.96 | 1.86 | — |
| 31 มี.ค. 69 | 4.22 | 4.26 | +0.14 | +3.40% | 4.28 | 4.20 | 77,400 | 15.81 | 1.88 | — |
| 30 มี.ค. 69 | 4.02 | 4.12 | +0.12 | +3.00% | 4.20 | 3.84 | 34,900 | 15.29 | 1.94 | — |
| 27 มี.ค. 69 | 3.92 | 4.00 | +0.14 | +3.63% | 4.00 | 3.90 | 173,700 | 14.85 | 2.00 | — |
| 26 มี.ค. 69 | 3.76 | 3.86 | +0.16 | +4.32% | 3.92 | 3.76 | 124,200 | 14.33 | 2.07 | — |
| 25 มี.ค. 69 | 3.56 | 3.70 | 0.00 | 0.00% | 3.72 | 3.56 | 70,100 | 13.73 | 2.16 | — |
| 24 มี.ค. 69 | 3.56 | 3.70 | +0.14 | +3.93% | 3.70 | 3.54 | 116,000 | 13.73 | 2.16 | — |
| 23 มี.ค. 69 | 3.68 | 3.56 | -0.06 | -1.66% | 3.68 | 3.48 | 28,400 | 13.21 | 2.25 | — |
| 20 มี.ค. 69 | 3.42 | 3.62 | +0.02 | +0.56% | 3.70 | 3.42 | 113,900 | 13.43 | 2.21 | — |
| 19 มี.ค. 69 | 3.56 | 3.60 | +0.04 | +1.12% | 3.64 | 3.56 | 25,200 | 13.36 | 2.22 | — |
| 18 มี.ค. 69 | 3.48 | 3.56 | +0.08 | +2.30% | 3.58 | 3.48 | 169,700 | 13.21 | 2.25 | — |
| 17 มี.ค. 69 | 3.40 | 3.48 | +0.08 | +2.35% | 3.52 | 3.40 | 59,600 | 12.92 | 2.30 | — |
| 16 มี.ค. 69 | 3.32 | 3.40 | +0.14 | +4.29% | 3.42 | 3.28 | 65,300 | 12.10 | 2.45 | — |
| 13 มี.ค. 69 | 3.22 | 3.26 | +0.10 | +3.16% | 3.30 | 3.22 | 50,500 | 12.10 | 2.45 | — |
| 12 มี.ค. 69 | 3.02 | 3.16 | +0.08 | +2.60% | 3.20 | 3.00 | 154,300 | 11.73 | 2.53 | — |
| 11 มี.ค. 69 | 3.00 | 3.08 | 0.00 | 0.00% | 3.10 | 3.00 | 34,200 | 11.43 | 2.60 | — |
| 10 มี.ค. 69 | 3.00 | 3.08 | +0.02 | +0.65% | 3.10 | 3.00 | 30,100 | 11.43 | 2.60 | — |
| 09 มี.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.08 | 3.00 | 53,400 | 11.36 | 2.61 | — |
| 06 มี.ค. 69 | 3.02 | 3.08 | +0.10 | +3.36% | 3.08 | 3.00 | 225,600 | 11.43 | 2.60 | — |
| 05 มี.ค. 69 | 2.92 | 2.98 | +0.14 | +4.93% | 3.02 | 2.88 | 34,300 | 11.06 | 2.68 | — |
| 04 มี.ค. 69 | 2.96 | 2.84 | -0.16 | -5.33% | 2.96 | 2.82 | 3,700 | 10.54 | 2.82 | — |
| 02 มี.ค. 69 | 2.96 | 3.00 | 0.00 | 0.00% | 3.00 | 2.96 | 1,100 | 11.13 | 2.67 | — |
| 27 ก.พ. 69 | 3.04 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 4,600 | 6.18 | 1.67 | — |
| 26 ก.พ. 69 | 2.98 | 3.00 | -0.02 | -0.66% | 3.04 | 2.96 | 24,400 | 6.18 | 1.67 | — |
| 25 ก.พ. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 5,400 | 6.22 | 1.66 | — |
| 24 ก.พ. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.02 | 3,200 | 6.22 | 1.66 | — |
| 23 ก.พ. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.06 | 3.02 | 22,100 | 6.26 | 1.64 | — |
| 20 ก.พ. 69 | 3.02 | 3.02 | -0.02 | -0.66% | 3.02 | 2.98 | 31,700 | 6.22 | 1.66 | — |
| 19 ก.พ. 69 | 2.96 | 3.04 | +0.08 | +2.70% | 3.04 | 2.96 | 142,400 | 6.26 | 1.64 | — |
| 18 ก.พ. 69 | 2.92 | 2.96 | 0.00 | 0.00% | 2.96 | 2.90 | 26,500 | 6.09 | 1.69 | — |
| 17 ก.พ. 69 | 2.96 | 2.96 | +0.02 | +0.68% | 2.96 | 2.96 | 7,000 | 6.09 | 1.69 | — |
| 16 ก.พ. 69 | 2.94 | 2.94 | -0.02 | -0.68% | 2.94 | 2.92 | 12,600 | 6.05 | 1.70 | — |
| 13 ก.พ. 69 | 2.94 | 2.96 | +0.02 | +0.68% | 2.96 | 2.90 | 132,900 | 6.09 | 1.69 | — |
| 12 ก.พ. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.94 | 2.92 | 38,300 | 6.05 | 1.70 | — |
| 11 ก.พ. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 19,900 | 6.01 | 1.71 | — |
| 10 ก.พ. 69 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.88 | 11,000 | 6.01 | 1.71 | — |
| 09 ก.พ. 69 | 2.94 | 2.94 | +0.02 | +0.68% | 2.94 | 2.92 | 300 | 6.05 | 1.70 | — |
| 06 ก.พ. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 400 | 6.01 | 1.71 | — |
| 05 ก.พ. 69 | 2.84 | 2.92 | 0.00 | 0.00% | 2.94 | 2.84 | 1,900 | 6.01 | 1.71 | — |
| 04 ก.พ. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 5,900 | 6.01 | 1.71 | — |
| 03 ก.พ. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2,400 | 5.97 | 1.72 | — |
| 02 ก.พ. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 10,000 | 5.97 | 1.72 | — |
| 30 ม.ค. 69 | 2.94 | 2.90 | -0.06 | -2.03% | 2.94 | 2.80 | 800 | 5.97 | 1.72 | — |
| 29 ม.ค. 69 | 2.96 | 2.96 | +0.06 | +2.07% | 2.96 | 2.96 | 200 | 6.09 | 1.69 | — |
| 28 ม.ค. 69 | 2.84 | 2.90 | -0.04 | -1.36% | 2.90 | 2.82 | 400 | 5.97 | 1.72 | — |
| 27 ม.ค. 69 | 2.80 | 2.94 | -0.02 | -0.68% | 2.94 | 2.80 | 2,400 | 6.05 | 1.70 | — |
| 26 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.09 | 1.69 | — |
| 23 ม.ค. 69 | 2.90 | 2.96 | +0.10 | +3.50% | 2.96 | 2.84 | 18,600 | 6.09 | 1.69 | — |
| 22 ม.ค. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.88 | 2.86 | 6,000 | 5.89 | 1.75 | — |
| 21 ม.ค. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.86 | 2.84 | 3,100 | 5.89 | 1.75 | — |
| 20 ม.ค. 69 | 2.78 | 2.84 | +0.06 | +2.16% | 2.84 | 2.78 | 10,900 | 5.85 | 1.76 | — |
| 19 ม.ค. 69 | 2.74 | 2.78 | +0.04 | +1.46% | 2.78 | 2.74 | 2,900 | 5.72 | 1.80 | — |
| 16 ม.ค. 69 | 3.00 | 2.74 | -0.24 | -8.05% | 3.00 | 2.66 | 145,500 | 5.64 | 1.82 | — |
| 15 ม.ค. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 2.98 | 2.94 | 32,600 | 6.14 | 1.68 | — |
| 14 ม.ค. 69 | 2.94 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2,000 | 6.05 | 1.70 | — |
| 13 ม.ค. 69 | 2.90 | 2.94 | +0.04 | +1.38% | 2.94 | 2.90 | 25,100 | 6.05 | 1.70 | — |
| 12 ม.ค. 69 | 2.92 | 2.90 | -0.04 | -1.36% | 2.94 | 2.90 | 9,600 | 5.97 | 1.72 | — |
| 09 ม.ค. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.94 | 2.92 | 3,100 | 6.05 | 1.70 | — |
| 08 ม.ค. 69 | 2.94 | 2.92 | -0.06 | -2.01% | 2.94 | 2.92 | 13,500 | 6.01 | 1.71 | — |
| 07 ม.ค. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 12,300 | 6.14 | 1.68 | — |
| 06 ม.ค. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 3.00 | 2,100 | 6.18 | 1.67 | — |
| 05 ม.ค. 69 | 3.02 | 2.98 | -0.04 | -1.32% | 3.02 | 2.98 | 1,800 | 6.14 | 1.68 | — |
| 30 ธ.ค. 68 | 3.04 | 3.02 | +0.06 | +2.03% | 3.06 | 2.98 | 113,700 | 6.22 | 1.66 | — |
| 29 ธ.ค. 68 | 3.00 | 2.96 | -0.06 | -1.99% | 3.00 | 2.96 | 29,500 | 6.09 | 1.69 | — |
| 26 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.22 | 1.66 | — |
| 25 ธ.ค. 68 | 3.00 | 3.02 | +0.02 | +0.67% | 3.02 | 2.96 | 94,800 | 6.22 | 1.66 | — |
| 24 ธ.ค. 68 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 21,000 | 6.18 | 1.67 | — |
| 23 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.18 | 1.67 | — |
| 22 ธ.ค. 68 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 1,400 | 6.18 | 1.67 | — |
| 19 ธ.ค. 68 | 2.96 | 2.98 | 0.00 | 0.00% | 2.98 | 2.96 | 21,500 | 6.14 | 1.68 | — |
| 18 ธ.ค. 68 | 3.02 | 2.98 | -0.06 | -1.97% | 3.02 | 2.98 | 1,600 | 6.14 | 1.68 | — |
| 17 ธ.ค. 68 | 3.00 | 3.04 | +0.04 | +1.33% | 3.04 | 2.90 | 13,800 | 6.26 | 1.64 | — |
| 16 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.18 | 1.67 | — |
| 15 ธ.ค. 68 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 3.00 | 200 | 6.18 | 1.67 | — |
| 12 ธ.ค. 68 | 2.96 | 2.98 | +0.04 | +1.36% | 2.98 | 2.96 | 900 | 6.14 | 1.68 | — |
| 11 ธ.ค. 68 | 2.94 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 4,400 | 6.05 | 1.70 | — |
| 09 ธ.ค. 68 | 3.02 | 2.94 | -0.10 | -3.29% | 3.02 | 2.90 | 21,000 | 6.05 | 1.70 | — |
| 08 ธ.ค. 68 | 3.06 | 3.04 | +0.02 | +0.66% | 3.06 | 3.02 | 44,200 | 6.26 | 1.64 | — |
| 04 ธ.ค. 68 | 3.06 | 3.02 | -0.04 | -1.31% | 3.06 | 3.02 | 10,900 | 6.22 | 1.66 | — |
| 03 ธ.ค. 68 | 3.00 | 3.06 | +0.04 | +1.32% | 3.10 | 3.00 | 12,100 | 6.30 | 1.63 | — |
| 02 ธ.ค. 68 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 2.98 | 17,100 | 6.22 | 1.66 | — |
| 01 ธ.ค. 68 | 2.96 | 3.02 | +0.14 | +4.86% | 3.02 | 2.90 | 16,100 | 6.22 | 1.66 | — |
| 28 พ.ย. 68 | 2.88 | 2.88 | +0.02 | +0.70% | 2.98 | 2.88 | 3,700 | 5.93 | 1.74 | — |
| 27 พ.ย. 68 | 3.00 | 2.86 | -0.12 | -4.03% | 3.00 | 2.80 | 21,800 | 5.89 | 1.75 | — |
| 26 พ.ย. 68 | 2.96 | 2.98 | +0.06 | +2.05% | 2.98 | 2.94 | 9,600 | 6.14 | 1.68 | — |