บริษัท อีซึ่น แอนด์ โค จำกัด (มหาชน)
SET · ยานยนต์
1.10
+0.02 (+1.85%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.03
/
สูงสุด
1.30
1.03
1.30
ราคาปัจจุบัน 1.10 ·
อยู่ที่ 26% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น EASON
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 1.08 | 1.10 | +0.02 | +1.85% | 1.17 | 1.08 | 2,593,700 | 6.48 | 7.27 | — |
| 18 มิ.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 663,700 | 6.36 | 7.41 | — |
| 17 มิ.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.06 | 934,000 | 6.36 | 7.41 | — |
| 16 มิ.ย. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 280,000 | 6.36 | 7.41 | — |
| 15 มิ.ย. 69 | 1.06 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 720,000 | 6.31 | 7.48 | — |
| 12 มิ.ย. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 60,000 | 6.36 | 7.41 | — |
| 11 มิ.ย. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 500,000 | 6.31 | 7.48 | — |
| 10 มิ.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.07 | 110,000 | 6.36 | 7.41 | — |
| 09 มิ.ย. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.08 | 1.08 | 10,000 | 6.36 | 7.41 | — |
| 08 มิ.ย. 69 | 1.06 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 100,000 | 6.31 | 7.48 | — |
| 05 มิ.ย. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 180,000 | 6.31 | 7.48 | — |
| 04 มิ.ย. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.07 | 330,000 | 6.36 | 7.41 | — |
| 02 มิ.ย. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 20,000 | 6.42 | 7.34 | — |
| 29 พ.ค. 69 | 1.07 | 1.10 | +0.03 | +2.80% | 1.10 | 1.07 | 30,000 | 6.48 | 7.27 | — |
| 28 พ.ค. 69 | 1.11 | 1.07 | -0.04 | -3.60% | 1.11 | 1.07 | 270,000 | 6.31 | 7.48 | — |
| 27 พ.ค. 69 | 1.08 | 1.11 | +0.04 | +3.74% | 1.11 | 1.08 | 190,000 | 6.54 | 7.21 | — |
| 26 พ.ค. 69 | 1.08 | 1.07 | -0.02 | -1.83% | 1.09 | 1.07 | 60,000 | 6.31 | 7.48 | — |
| 25 พ.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.08 | 90,000 | 6.42 | 7.34 | — |
| 22 พ.ค. 69 | 1.09 | 1.09 | -0.02 | -1.80% | 1.10 | 1.09 | 10,000 | 6.42 | 7.34 | — |
| 21 พ.ค. 69 | 1.08 | 1.11 | +0.04 | +3.74% | 1.11 | 1.06 | 40,000 | 6.54 | 7.21 | — |
| 20 พ.ค. 69 | 1.06 | 1.07 | 0.00 | 0.00% | 1.07 | 1.05 | 80,000 | 6.31 | 7.48 | — |
| 19 พ.ค. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.07 | 1.05 | 110,000 | 6.31 | 7.48 | — |
| 18 พ.ค. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 110,000 | 6.25 | 7.55 | — |
| 15 พ.ค. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.04 | 220,000 | 6.25 | 7.55 | — |
| 14 พ.ค. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 159,500 | 6.21 | 7.55 | — |
| 13 พ.ค. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.05 | 111,200 | 6.21 | 7.55 | — |
| 12 พ.ค. 69 | 1.06 | 1.06 | -0.01 | -0.93% | 1.08 | 1.06 | 82,600 | 6.21 | 7.55 | — |
| 11 พ.ค. 69 | 1.06 | 1.07 | 0.00 | 0.00% | 1.07 | 1.06 | 23,000 | 6.27 | 7.48 | — |
| 08 พ.ค. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.07 | 1.06 | 105,400 | 6.27 | 7.48 | — |
| 07 พ.ค. 69 | 1.08 | 1.05 | -0.03 | -2.78% | 1.08 | 1.05 | 588,300 | 6.15 | 7.62 | — |
| 06 พ.ค. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 142,900 | 6.33 | 7.41 | — |
| 05 พ.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.09 | 1.07 | 20,200 | 6.27 | 7.48 | — |
| 30 เม.ย. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.08 | 1.06 | 73,800 | 6.33 | 7.41 | — |
| 29 เม.ย. 69 | 1.08 | 1.09 | -0.07 | -6.03% | 1.10 | 1.05 | 224,200 | 6.39 | 7.34 | — |
| 28 เม.ย. 69 | 1.16 | 1.16 | +0.01 | +0.87% | 1.17 | 1.15 | 524,400 | 6.80 | 6.90 | — |
| 27 เม.ย. 69 | 1.17 | 1.15 | 0.00 | 0.00% | 1.17 | 1.15 | 222,000 | 6.74 | 6.96 | — |
| 24 เม.ย. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.16 | 1.15 | 212,100 | 6.74 | 6.96 | — |
| 23 เม.ย. 69 | 1.14 | 1.15 | -0.01 | -0.86% | 1.16 | 1.13 | 197,100 | 6.74 | 6.96 | — |
| 22 เม.ย. 69 | 1.12 | 1.16 | +0.03 | +2.65% | 1.18 | 1.12 | 662,600 | 6.80 | 6.90 | — |
| 21 เม.ย. 69 | 1.11 | 1.13 | 0.00 | 0.00% | 1.13 | 1.11 | 351,400 | 6.62 | 7.08 | — |
| 20 เม.ย. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.14 | 1.13 | 63,600 | 6.62 | 7.08 | — |
| 17 เม.ย. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 25,900 | 6.68 | 7.02 | — |
| 10 เม.ย. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.14 | 1.11 | 192,100 | 6.57 | 7.14 | — |
| 09 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.13 | 1.11 | 144,800 | 6.51 | 7.21 | — |
| 08 เม.ย. 69 | 1.11 | 1.11 | +0.02 | +1.83% | 1.15 | 1.11 | 571,400 | 6.51 | 7.21 | — |
| 07 เม.ย. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.10 | 1.09 | 84,400 | 6.39 | 7.34 | — |
| 03 เม.ย. 69 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.10 | 44,400 | 6.45 | 7.27 | — |
| 02 เม.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 3,000 | 6.51 | 7.21 | — |
| 01 เม.ย. 69 | 1.10 | 1.11 | 0.00 | 0.00% | 1.11 | 1.10 | 12,300 | 6.51 | 7.21 | — |
| 31 มี.ค. 69 | 1.10 | 1.11 | 0.00 | 0.00% | 1.11 | 1.09 | 38,800 | 6.51 | 7.21 | — |
| 30 มี.ค. 69 | 1.10 | 1.11 | 0.00 | 0.00% | 1.11 | 1.10 | 12,900 | 6.51 | 7.21 | — |
| 27 มี.ค. 69 | 1.11 | 1.11 | +0.01 | +0.91% | 1.11 | 1.11 | 7,800 | 6.51 | 7.21 | — |
| 26 มี.ค. 69 | 1.09 | 1.10 | -0.01 | -0.90% | 1.10 | 1.08 | 126,100 | 6.45 | 7.27 | — |
| 25 มี.ค. 69 | 1.10 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 36,100 | 6.51 | 7.21 | — |
| 24 มี.ค. 69 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.09 | 50,900 | 6.45 | 7.27 | — |
| 23 มี.ค. 69 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.07 | 191,300 | 6.45 | 7.27 | — |
| 20 มี.ค. 69 | 1.11 | 1.10 | 0.00 | 0.00% | 1.11 | 1.10 | 17,700 | 6.45 | 7.27 | — |
| 19 มี.ค. 69 | 1.11 | 1.10 | 0.00 | 0.00% | 1.11 | 1.09 | 435,400 | 6.45 | 7.27 | — |
| 18 มี.ค. 69 | 1.11 | 1.10 | -0.02 | -1.79% | 1.12 | 1.10 | 187,700 | 6.45 | 7.27 | — |
| 17 มี.ค. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.12 | 1.10 | 193,600 | 6.57 | 7.14 | — |
| 16 มี.ค. 69 | 1.12 | 1.11 | -0.01 | -0.89% | 1.13 | 1.10 | 281,000 | 6.57 | 7.14 | — |
| 13 มี.ค. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.13 | 1.10 | 426,900 | 6.57 | 7.14 | — |
| 12 มี.ค. 69 | 1.15 | 1.13 | -0.01 | -0.88% | 1.15 | 1.10 | 440,100 | 6.62 | 7.08 | — |
| 11 มี.ค. 69 | 1.11 | 1.14 | +0.04 | +3.64% | 1.14 | 1.10 | 611,900 | 6.68 | 7.02 | — |
| 10 มี.ค. 69 | 1.07 | 1.10 | +0.03 | +2.80% | 1.12 | 1.07 | 553,100 | 6.45 | 7.27 | — |
| 09 มี.ค. 69 | 1.07 | 1.07 | -0.02 | -1.83% | 1.09 | 1.06 | 294,300 | 6.27 | 7.48 | — |
| 06 มี.ค. 69 | 1.06 | 1.09 | +0.03 | +2.83% | 1.09 | 1.06 | 993,000 | 6.39 | 7.34 | — |
| 05 มี.ค. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.05 | 965,000 | 6.21 | 7.55 | — |
| 04 มี.ค. 69 | 1.07 | 1.06 | -0.02 | -1.85% | 1.08 | 1.05 | 1,546,300 | 6.21 | 7.55 | — |
| 02 มี.ค. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.10 | 1.07 | 2,385,900 | 6.33 | 7.41 | — |
| 27 ก.พ. 69 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 538,600 | 8.55 | 5.86 | — |
| 26 ก.พ. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.10 | 1.07 | 609,800 | 8.55 | 5.86 | — |
| 25 ก.พ. 69 | 1.08 | 1.09 | +0.02 | +1.87% | 1.10 | 1.07 | 799,300 | 8.63 | 5.80 | — |
| 24 ก.พ. 69 | 1.06 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 363,700 | 8.47 | 5.91 | — |
| 23 ก.พ. 69 | 1.08 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 1,480,600 | 8.47 | 5.91 | — |
| 20 ก.พ. 69 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 1,708,000 | 8.39 | 5.97 | — |
| 19 ก.พ. 69 | 1.11 | 1.08 | -0.04 | -3.57% | 1.11 | 1.05 | 3,473,700 | 8.55 | 5.86 | — |
| 18 ก.พ. 69 | 1.15 | 1.12 | -0.02 | -1.75% | 1.15 | 1.10 | 1,047,000 | 8.87 | 5.65 | — |
| 17 ก.พ. 69 | 1.08 | 1.14 | +0.06 | +5.56% | 1.16 | 1.06 | 1,444,600 | 9.03 | 5.55 | — |
| 16 ก.พ. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 344,200 | 8.55 | 5.86 | — |
| 13 ก.พ. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.07 | 1.05 | 818,200 | 8.47 | 5.91 | — |
| 12 ก.พ. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.04 | 1,037,600 | 8.39 | 5.97 | — |
| 11 ก.พ. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.06 | 1.05 | 276,000 | 8.39 | 5.97 | — |
| 10 ก.พ. 69 | 1.06 | 1.05 | 0.00 | 0.00% | 1.07 | 1.05 | 832,100 | 8.31 | 6.03 | — |
| 09 ก.พ. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 734,700 | 8.31 | 6.03 | — |
| 06 ก.พ. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 237,400 | 8.39 | 5.97 | — |
| 05 ก.พ. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 1,050,600 | 8.39 | 5.97 | — |
| 04 ก.พ. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.06 | 1.04 | 1,778,900 | 8.39 | 5.97 | — |
| 03 ก.พ. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1,080,100 | 8.31 | 6.03 | — |
| 02 ก.พ. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 1,228,600 | 8.31 | 6.03 | — |
| 30 ม.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 156,800 | 8.31 | 6.03 | — |
| 29 ม.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 377,300 | 8.31 | 6.03 | — |
| 28 ม.ค. 69 | 1.05 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 404,100 | 8.31 | 6.03 | — |
| 27 ม.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.06 | 1.05 | 315,200 | 8.39 | 5.97 | — |
| 26 ม.ค. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.06 | 1.05 | 408,900 | 8.31 | 6.03 | — |
| 23 ม.ค. 69 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.06 | 322,000 | 8.39 | 5.97 | — |
| 22 ม.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 138,600 | 8.47 | 5.91 | — |
| 21 ม.ค. 69 | 1.08 | 1.08 | -0.01 | -0.92% | 1.09 | 1.08 | 312,000 | 8.55 | 5.86 | — |
| 20 ม.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.08 | 270,400 | 8.63 | 5.80 | — |
| 19 ม.ค. 69 | 1.09 | 1.09 | -0.01 | -0.91% | 1.09 | 1.08 | 56,800 | 8.63 | 5.80 | — |
| 16 ม.ค. 69 | 1.08 | 1.10 | +0.02 | +1.85% | 1.10 | 1.08 | 87,000 | 8.71 | 5.75 | — |
| 15 ม.ค. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 2,300 | 8.55 | 5.86 | — |
| 14 ม.ค. 69 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 190,200 | 8.55 | 5.86 | — |
| 13 ม.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.09 | 1.07 | 87,800 | 8.47 | 5.91 | — |
| 12 ม.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 30,200 | 8.47 | 5.91 | — |
| 09 ม.ค. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 87,300 | 8.55 | 5.86 | — |
| 08 ม.ค. 69 | 1.09 | 1.07 | -0.02 | -1.83% | 1.09 | 1.05 | 355,600 | 8.47 | 5.91 | — |
| 07 ม.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.09 | 71,400 | 8.63 | 5.80 | — |
| 06 ม.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.08 | 108,300 | 8.63 | 5.80 | — |
| 05 ม.ค. 69 | 1.08 | 1.09 | +0.01 | +0.93% | 1.09 | 1.08 | 74,700 | 8.63 | 5.80 | — |
| 30 ธ.ค. 68 | 1.07 | 1.08 | +0.02 | +1.89% | 1.08 | 1.07 | 75,100 | 8.55 | 5.86 | — |
| 29 ธ.ค. 68 | 1.07 | 1.06 | -0.01 | -0.93% | 1.07 | 1.06 | 19,700 | 8.39 | 5.97 | — |
| 26 ธ.ค. 68 | 1.06 | 1.07 | +0.02 | +1.90% | 1.08 | 1.06 | 241,200 | 8.47 | 5.91 | — |
| 25 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 105,500 | 8.31 | 6.03 | — |
| 24 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 6,100 | 8.31 | 6.03 | — |
| 23 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 19,400 | 8.31 | 6.03 | — |
| 22 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 253,300 | 8.31 | 6.03 | — |
| 19 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 69,100 | 8.31 | 6.03 | — |
| 18 ธ.ค. 68 | 1.05 | 1.05 | +0.01 | +0.96% | 1.05 | 1.04 | 34,400 | 8.31 | 6.03 | — |
| 17 ธ.ค. 68 | 1.08 | 1.04 | -0.04 | -3.70% | 1.08 | 1.03 | 1,640,300 | 8.23 | 6.08 | — |
| 16 ธ.ค. 68 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 51,000 | 8.55 | 5.86 | — |
| 15 ธ.ค. 68 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 25,800 | 8.55 | 5.86 | — |
| 12 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.47 | 5.91 | — |
| 11 ธ.ค. 68 | 1.09 | 1.07 | -0.01 | -0.93% | 1.09 | 1.07 | 59,600 | 8.47 | 5.91 | — |
| 09 ธ.ค. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 63,500 | 8.55 | 5.86 | — |
| 08 ธ.ค. 68 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 35,200 | 8.55 | 5.86 | — |
| 04 ธ.ค. 68 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 45,000 | 8.47 | 5.91 | — |
| 03 ธ.ค. 68 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 48,500 | 8.47 | 5.91 | — |
| 02 ธ.ค. 68 | 1.07 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 118,900 | 8.47 | 5.91 | — |
| 01 ธ.ค. 68 | 1.08 | 1.08 | -0.02 | -1.82% | 1.08 | 1.07 | 151,600 | 8.55 | 5.86 | — |
| 28 พ.ย. 68 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.05 | 349,700 | 8.71 | 5.75 | — |
| 27 พ.ย. 68 | 1.10 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 20,900 | 8.79 | 5.70 | — |
| 26 พ.ย. 68 | 1.11 | 1.10 | 0.00 | 0.00% | 1.11 | 1.10 | 180,200 | 8.71 | 5.75 | — |
| 25 พ.ย. 68 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.10 | 62,600 | 8.71 | 5.75 | — |
| 24 พ.ย. 68 | 1.11 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 46,400 | 8.79 | 5.70 | — |
| 21 พ.ย. 68 | 1.12 | 1.11 | -0.01 | -0.89% | 1.12 | 1.11 | 4,000 | 8.79 | 5.70 | — |
| 20 พ.ย. 68 | 1.12 | 1.12 | -0.01 | -0.88% | 1.12 | 1.11 | 51,500 | 8.87 | 5.65 | — |
| 19 พ.ย. 68 | 1.13 | 1.13 | -0.04 | -3.42% | 1.14 | 1.12 | 30,000 | 8.95 | 5.60 | — |
| 18 พ.ย. 68 | 1.15 | 1.17 | -0.01 | -0.85% | 1.17 | 1.14 | 75,000 | 9.26 | 5.41 | — |
| 17 พ.ย. 68 | 1.21 | 1.18 | -0.02 | -1.67% | 1.21 | 1.18 | 206,000 | 9.34 | 5.36 | — |
| 14 พ.ย. 68 | 1.15 | 1.20 | +0.07 | +6.19% | 1.21 | 1.15 | 633,900 | 9.51 | 5.27 | — |
| 13 พ.ย. 68 | 1.12 | 1.13 | +0.02 | +1.80% | 1.14 | 1.12 | 212,300 | 10.73 | 5.59 | — |
| 12 พ.ย. 68 | 1.12 | 1.11 | -0.01 | -0.89% | 1.12 | 1.11 | 92,500 | 10.54 | 5.69 | — |
| 11 พ.ย. 68 | 1.09 | 1.12 | +0.02 | +1.82% | 1.12 | 1.09 | 48,300 | 10.64 | 5.64 | — |
| 10 พ.ย. 68 | 1.09 | 1.10 | +0.02 | +1.85% | 1.10 | 1.08 | 383,400 | 10.45 | 5.74 | — |
| 07 พ.ย. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 30,100 | 10.27 | 5.85 | — |
| 06 พ.ย. 68 | 1.07 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 30,200 | 10.27 | 5.85 | — |
| 05 พ.ย. 68 | 1.08 | 1.07 | -0.02 | -1.83% | 1.08 | 1.07 | 78,800 | 10.17 | 5.90 | — |
| 04 พ.ย. 68 | 1.08 | 1.09 | +0.01 | +0.93% | 1.09 | 1.07 | 42,900 | 10.36 | 5.79 | — |
| 03 พ.ย. 68 | 1.09 | 1.08 | 0.00 | 0.00% | 1.09 | 1.08 | 72,800 | 10.27 | 5.85 | — |
| 31 ต.ค. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.09 | 1.07 | 122,900 | 10.27 | 5.85 | — |
| 30 ต.ค. 68 | 1.08 | 1.08 | +0.01 | +0.93% | 1.10 | 1.05 | 439,200 | 10.27 | 5.85 | — |
| 29 ต.ค. 68 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.07 | 40,700 | 10.17 | 5.90 | — |
| 28 ต.ค. 68 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 78,900 | 10.27 | 5.85 | — |
| 27 ต.ค. 68 | 1.06 | 1.08 | +0.02 | +1.89% | 1.08 | 1.05 | 88,500 | 10.27 | 5.85 | — |
| 24 ต.ค. 68 | 1.05 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 24,900 | 10.08 | 5.96 | — |
| 22 ต.ค. 68 | 1.07 | 1.05 | -0.03 | -2.78% | 1.07 | 1.05 | 286,200 | 9.98 | 6.01 | — |
| 21 ต.ค. 68 | 1.09 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 132,300 | 10.27 | 5.85 | — |
| 20 ต.ค. 68 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 57,800 | 10.17 | 5.90 | — |
| 17 ต.ค. 68 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.07 | 16,700 | 10.27 | 5.85 | — |
| 16 ต.ค. 68 | 1.08 | 1.09 | +0.02 | +1.87% | 1.09 | 1.08 | 42,600 | 10.36 | 5.79 | — |
| 15 ต.ค. 68 | 1.05 | 1.07 | +0.02 | +1.90% | 1.07 | 1.05 | 45,900 | 10.17 | 5.90 | — |
| 14 ต.ค. 68 | 1.06 | 1.05 | -0.01 | -0.94% | 1.07 | 1.05 | 56,700 | 9.98 | 6.01 | — |
| 10 ต.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.06 | 229,400 | 10.08 | 5.96 | — |
| 09 ต.ค. 68 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 237,300 | 10.08 | 5.96 | — |
| 08 ต.ค. 68 | 1.08 | 1.08 | -0.01 | -0.92% | 1.10 | 1.08 | 484,200 | 10.27 | 5.84 | — |
| 07 ต.ค. 68 | 1.09 | 1.09 | 0.00 | 0.00% | 1.10 | 1.07 | 152,500 | 10.37 | 5.79 | — |
| 06 ต.ค. 68 | 1.12 | 1.09 | -0.03 | -2.68% | 1.12 | 1.09 | 155,200 | 10.37 | 5.79 | — |
| 03 ต.ค. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.13 | 1.08 | 860,600 | 10.67 | 5.63 | — |
| 02 ต.ค. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.13 | 1.10 | 709,300 | 10.68 | 5.62 | — |
| 01 ต.ค. 68 | 1.12 | 1.12 | 0.00 | 0.00% | 1.13 | 1.11 | 141,700 | 10.68 | 5.62 | — |
| 30 ก.ย. 68 | 1.12 | 1.12 | -0.02 | -1.75% | 1.12 | 1.10 | 375,000 | 10.68 | 5.62 | — |
| 29 ก.ย. 68 | 1.14 | 1.14 | -0.01 | -0.87% | 1.15 | 1.12 | 520,200 | 10.88 | 5.52 | — |
| 26 ก.ย. 68 | 1.14 | 1.15 | 0.00 | 0.00% | 1.15 | 1.14 | 93,000 | 10.98 | 5.47 | — |
| 25 ก.ย. 68 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.13 | 319,000 | 10.98 | 5.47 | — |
| 24 ก.ย. 68 | 1.17 | 1.16 | -0.01 | -0.85% | 1.18 | 1.14 | 510,700 | 11.08 | 5.42 | — |
| 23 ก.ย. 68 | 1.16 | 1.17 | +0.01 | +0.86% | 1.17 | 1.13 | 631,600 | 11.19 | 5.37 | — |
| 22 ก.ย. 68 | 1.20 | 1.16 | -0.04 | -3.33% | 1.21 | 1.16 | 556,800 | 11.10 | 5.41 | — |
| 19 ก.ย. 68 | 1.22 | 1.20 | -0.02 | -1.64% | 1.22 | 1.20 | 453,300 | 11.48 | 5.23 | — |
| 18 ก.ย. 68 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.21 | 316,700 | 11.68 | 5.14 | — |
| 17 ก.ย. 68 | 1.25 | 1.22 | -0.03 | -2.40% | 1.25 | 1.22 | 595,300 | 11.68 | 5.14 | — |
| 16 ก.ย. 68 | 1.23 | 1.25 | +0.01 | +0.81% | 1.25 | 1.22 | 1,240,000 | 11.99 | 5.01 | — |
| 15 ก.ย. 68 | 1.23 | 1.24 | 0.00 | 0.00% | 1.24 | 1.21 | 648,900 | 11.90 | 5.04 | — |
| 12 ก.ย. 68 | 1.23 | 1.24 | +0.01 | +0.81% | 1.24 | 1.22 | 378,000 | 11.91 | 5.04 | — |
| 11 ก.ย. 68 | 1.23 | 1.23 | -0.01 | -0.81% | 1.23 | 1.22 | 345,200 | 11.82 | 5.08 | — |
| 10 ก.ย. 68 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.23 | 523,500 | 11.92 | 5.03 | — |
| 09 ก.ย. 68 | 1.24 | 1.24 | -0.01 | -0.80% | 1.24 | 1.22 | 628,900 | 11.93 | 5.03 | — |
| 08 ก.ย. 68 | 1.27 | 1.25 | -0.03 | -2.34% | 1.27 | 1.24 | 627,200 | 12.04 | 4.99 | — |
| 05 ก.ย. 68 | 1.28 | 1.28 | 0.00 | 0.00% | 1.28 | 1.27 | 170,900 | 12.33 | 4.87 | — |
| 04 ก.ย. 68 | 1.29 | 1.28 | 0.00 | 0.00% | 1.29 | 1.27 | 290,200 | 12.34 | 4.87 | — |
| 03 ก.ย. 68 | 1.29 | 1.28 | 0.00 | 0.00% | 1.30 | 1.28 | 130,300 | 12.34 | 4.87 | — |
| 02 ก.ย. 68 | 1.29 | 1.28 | 0.00 | 0.00% | 1.30 | 1.28 | 91,200 | 12.34 | 4.87 | — |
| 01 ก.ย. 68 | 1.28 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 39,900 | 12.34 | 4.87 | — |
| 29 ส.ค. 68 | 1.27 | 1.28 | 0.00 | 0.00% | 1.28 | 1.27 | 369,400 | 12.35 | 4.86 | — |
| 28 ส.ค. 68 | 1.28 | 1.28 | 0.00 | 0.00% | 1.29 | 1.27 | 146,800 | 12.35 | 4.86 | — |
| 27 ส.ค. 68 | 1.28 | 1.28 | 0.00 | 0.00% | 1.28 | 1.27 | 159,300 | 12.35 | 4.86 | — |
| 26 ส.ค. 68 | 1.28 | 1.28 | 0.00 | 0.00% | 1.30 | 1.28 | 225,200 | 12.35 | 4.86 | — |