บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
4.24
+0.04 (+0.95%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.75
/
สูงสุด
4.60
1.75
4.60
ราคาปัจจุบัน 4.24 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น EASTW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 มิ.ย. 69 | 4.28 | 4.24 | +0.04 | +0.95% | 4.28 | 4.18 | 785,100 | 112.74 | 0.24 | — |
| 23 มิ.ย. 69 | 4.30 | 4.20 | -0.08 | -1.87% | 4.30 | 4.16 | 2,562,800 | 111.68 | 0.24 | — |
| 22 มิ.ย. 69 | 4.38 | 4.28 | -0.12 | -2.73% | 4.40 | 4.28 | 2,357,000 | 113.80 | 0.23 | — |
| 19 มิ.ย. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.48 | 4.28 | 3,477,500 | 116.99 | 0.23 | — |
| 18 มิ.ย. 69 | 4.42 | 4.36 | -0.04 | -0.91% | 4.42 | 4.30 | 1,722,000 | 115.93 | 0.23 | — |
| 17 มิ.ย. 69 | 4.36 | 4.40 | +0.06 | +1.38% | 4.48 | 4.34 | 4,075,700 | 116.99 | 0.23 | — |
| 16 มิ.ย. 69 | 4.28 | 4.34 | +0.02 | +0.46% | 4.34 | 4.08 | 5,580,000 | 115.40 | 0.23 | — |
| 15 มิ.ย. 69 | 4.36 | 4.32 | -0.06 | -1.37% | 4.40 | 4.26 | 3,090,000 | 114.87 | 0.23 | — |
| 12 มิ.ย. 69 | 4.30 | 4.38 | +0.08 | +1.86% | 4.42 | 4.30 | 3,390,000 | 116.46 | 0.23 | — |
| 11 มิ.ย. 69 | 4.32 | 4.30 | +0.02 | +0.47% | 4.34 | 4.26 | 2,600,000 | 114.33 | 0.23 | — |
| 10 มิ.ย. 69 | 4.38 | 4.28 | -0.10 | -2.28% | 4.42 | 4.26 | 3,150,000 | 113.80 | 0.23 | — |
| 09 มิ.ย. 69 | 4.16 | 4.38 | +0.22 | +5.29% | 4.40 | 4.16 | 5,190,000 | 116.46 | 0.23 | — |
| 08 มิ.ย. 69 | 4.32 | 4.16 | -0.30 | -6.73% | 4.36 | 4.12 | 8,440,000 | 110.61 | 0.24 | — |
| 05 มิ.ย. 69 | 4.48 | 4.46 | +0.08 | +1.83% | 4.60 | 4.38 | 7,930,000 | 118.59 | 0.22 | — |
| 04 มิ.ย. 69 | 4.22 | 4.38 | +0.16 | +3.79% | 4.38 | 4.18 | 7,160,000 | 116.46 | 0.23 | — |
| 02 มิ.ย. 69 | 4.24 | 4.22 | -0.04 | -0.94% | 4.30 | 4.20 | 2,250,000 | 112.21 | 0.24 | — |
| 29 พ.ค. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.38 | 4.20 | 5,250,000 | 113.27 | 0.23 | — |
| 28 พ.ค. 69 | 4.28 | 4.26 | 0.00 | 0.00% | 4.34 | 4.20 | 3,330,000 | 113.27 | 0.23 | — |
| 27 พ.ค. 69 | 4.14 | 4.26 | +0.12 | +2.90% | 4.36 | 4.12 | 6,780,000 | 113.27 | 0.23 | — |
| 26 พ.ค. 69 | 4.18 | 4.14 | -0.06 | -1.43% | 4.26 | 4.06 | 4,920,000 | 110.08 | 0.24 | — |
| 25 พ.ค. 69 | 4.04 | 4.20 | +0.22 | +5.53% | 4.28 | 3.98 | 7,680,000 | 111.68 | 0.24 | — |
| 22 พ.ค. 69 | 4.12 | 3.98 | -0.10 | -2.45% | 4.12 | 3.94 | 6,350,000 | 105.83 | 0.25 | — |
| 21 พ.ค. 69 | 3.98 | 4.08 | +0.10 | +2.51% | 4.20 | 3.94 | 13,140,000 | 108.48 | 0.25 | — |
| 20 พ.ค. 69 | 3.76 | 3.98 | +0.20 | +5.29% | 3.98 | 3.72 | 9,870,000 | 105.83 | 0.25 | — |
| 19 พ.ค. 69 | 3.58 | 3.78 | +0.20 | +5.59% | 3.84 | 3.58 | 9,020,000 | 100.51 | 0.26 | — |
| 18 พ.ค. 69 | 3.68 | 3.58 | -0.08 | -2.19% | 3.70 | 3.50 | 6,430,000 | 95.19 | 0.28 | — |
| 15 พ.ค. 69 | 3.34 | 3.66 | +0.46 | +14.38% | 3.70 | 3.34 | 10,770,000 | 97.32 | 0.27 | — |
| 14 พ.ค. 69 | 3.16 | 3.20 | +0.06 | +1.91% | 3.24 | 3.16 | 932,700 | 560.40 | 0.31 | — |
| 13 พ.ค. 69 | 3.22 | 3.14 | -0.04 | -1.26% | 3.30 | 3.12 | 3,022,500 | 549.89 | 0.32 | — |
| 12 พ.ค. 69 | 3.18 | 3.18 | +0.04 | +1.27% | 3.22 | 3.12 | 1,027,900 | 556.90 | 0.31 | — |
| 11 พ.ค. 69 | 3.40 | 3.14 | -0.22 | -6.55% | 3.40 | 3.14 | 4,144,200 | 549.89 | 0.32 | — |
| 08 พ.ค. 69 | 3.44 | 3.36 | -0.08 | -2.33% | 3.52 | 3.30 | 3,295,100 | 588.42 | 0.30 | — |
| 07 พ.ค. 69 | 3.30 | 3.44 | +0.22 | +6.83% | 3.56 | 3.28 | 10,611,700 | 602.43 | 0.29 | — |
| 06 พ.ค. 69 | 3.02 | 3.22 | +0.18 | +5.92% | 3.24 | 3.02 | 6,009,200 | 563.90 | 0.31 | — |
| 05 พ.ค. 69 | 3.00 | 3.04 | -0.02 | -0.65% | 3.16 | 2.96 | 3,632,300 | 532.38 | 0.33 | — |
| 30 เม.ย. 69 | 2.90 | 3.06 | +0.20 | +6.99% | 3.16 | 2.76 | 5,441,400 | 535.88 | 0.33 | — |
| 29 เม.ย. 69 | 2.82 | 2.86 | +0.06 | +2.14% | 2.90 | 2.80 | 1,041,800 | 500.86 | 0.35 | — |
| 28 เม.ย. 69 | 2.82 | 2.80 | 0.00 | 0.00% | 2.82 | 2.78 | 248,300 | 490.35 | 0.36 | — |
| 27 เม.ย. 69 | 2.76 | 2.80 | +0.04 | +1.45% | 2.88 | 2.76 | 574,700 | 490.35 | 0.36 | — |
| 24 เม.ย. 69 | 2.78 | 2.76 | 0.00 | 0.00% | 2.84 | 2.76 | 509,500 | 483.34 | 0.36 | — |
| 23 เม.ย. 69 | 2.90 | 2.76 | -0.10 | -3.50% | 2.90 | 2.72 | 1,663,700 | 483.34 | 0.36 | — |
| 22 เม.ย. 69 | 2.86 | 2.86 | -0.02 | -0.69% | 2.92 | 2.86 | 437,000 | 500.86 | 0.35 | — |
| 21 เม.ย. 69 | 2.86 | 2.88 | +0.02 | +0.70% | 2.92 | 2.86 | 455,300 | 504.36 | 0.35 | — |
| 20 เม.ย. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.88 | 2.82 | 165,200 | 500.86 | 0.35 | — |
| 17 เม.ย. 69 | 2.94 | 2.84 | -0.06 | -2.07% | 2.94 | 2.82 | 583,000 | 497.35 | 0.35 | — |
| 10 เม.ย. 69 | 2.88 | 2.90 | 0.00 | 0.00% | 2.94 | 2.86 | 454,500 | 507.86 | 0.34 | — |
| 09 เม.ย. 69 | 2.94 | 2.90 | -0.06 | -2.03% | 2.96 | 2.84 | 1,005,200 | 507.86 | 0.34 | — |
| 08 เม.ย. 69 | 3.04 | 2.96 | +0.06 | +2.07% | 3.08 | 2.94 | 2,065,200 | 518.37 | 0.34 | — |
| 07 เม.ย. 69 | 2.98 | 2.90 | +0.02 | +0.69% | 2.98 | 2.90 | 275,500 | 507.86 | 0.34 | — |
| 03 เม.ย. 69 | 2.94 | 2.88 | -0.06 | -2.04% | 2.98 | 2.88 | 856,200 | 504.36 | 0.35 | — |
| 02 เม.ย. 69 | 3.00 | 2.94 | -0.02 | -0.68% | 3.06 | 2.94 | 1,613,100 | 514.87 | 0.34 | — |
| 01 เม.ย. 69 | 3.06 | 2.96 | -0.08 | -2.63% | 3.06 | 2.92 | 1,694,800 | 518.37 | 0.34 | — |
| 31 มี.ค. 69 | 3.08 | 3.04 | -0.04 | -1.30% | 3.10 | 2.94 | 1,428,500 | 532.38 | 0.33 | — |
| 30 มี.ค. 69 | 2.80 | 3.08 | +0.18 | +6.21% | 3.08 | 2.80 | 1,957,000 | 539.38 | 0.32 | — |
| 27 มี.ค. 69 | 2.76 | 2.90 | +0.18 | +6.62% | 3.02 | 2.76 | 5,363,400 | 507.86 | 0.34 | — |
| 26 มี.ค. 69 | 2.80 | 2.72 | -0.14 | -4.90% | 2.84 | 2.72 | 1,605,700 | 476.34 | 0.37 | — |
| 25 มี.ค. 69 | 2.64 | 2.86 | +0.24 | +9.16% | 2.92 | 2.64 | 4,059,700 | 500.86 | 0.35 | — |
| 24 มี.ค. 69 | 2.62 | 2.62 | +0.04 | +1.55% | 2.66 | 2.58 | 751,100 | 458.83 | 0.38 | — |
| 23 มี.ค. 69 | 2.60 | 2.58 | -0.02 | -0.77% | 2.64 | 2.56 | 568,300 | 451.82 | 0.39 | — |
| 20 มี.ค. 69 | 2.50 | 2.60 | +0.14 | +5.69% | 2.74 | 2.48 | 1,348,600 | 455.32 | 0.38 | — |
| 19 มี.ค. 69 | 2.56 | 2.46 | -0.10 | -3.91% | 2.56 | 2.42 | 760,700 | 430.81 | 0.41 | — |
| 18 มี.ค. 69 | 2.60 | 2.56 | +0.04 | +1.59% | 2.62 | 2.52 | 800,300 | 448.32 | 0.39 | — |
| 17 มี.ค. 69 | 2.50 | 2.52 | +0.02 | +0.80% | 2.58 | 2.50 | 437,400 | 441.31 | 0.40 | — |
| 16 มี.ค. 69 | 2.56 | 2.50 | -0.08 | -3.10% | 2.58 | 2.50 | 459,300 | 451.82 | 0.39 | — |
| 13 มี.ค. 69 | 2.66 | 2.58 | -0.08 | -3.01% | 2.66 | 2.56 | 330,600 | 451.82 | 0.39 | — |
| 12 มี.ค. 69 | 2.60 | 2.66 | +0.06 | +2.31% | 2.68 | 2.54 | 766,200 | 465.83 | 0.38 | — |
| 11 มี.ค. 69 | 2.66 | 2.60 | -0.04 | -1.52% | 2.70 | 2.60 | 726,000 | 455.32 | 0.38 | — |
| 10 มี.ค. 69 | 2.46 | 2.64 | +0.22 | +9.09% | 2.66 | 2.44 | 1,499,800 | 462.33 | 0.38 | — |
| 09 มี.ค. 69 | 2.24 | 2.42 | -0.02 | -0.82% | 2.42 | 2.24 | 619,000 | 423.80 | 0.41 | — |
| 06 มี.ค. 69 | 2.42 | 2.44 | 0.00 | 0.00% | 2.44 | 2.38 | 883,600 | 427.30 | 0.41 | — |
| 05 มี.ค. 69 | 2.52 | 2.44 | +0.02 | +0.83% | 2.58 | 2.40 | 1,119,400 | 427.30 | 0.41 | — |
| 04 มี.ค. 69 | 2.60 | 2.42 | -0.22 | -8.33% | 2.60 | 2.22 | 5,005,900 | 423.80 | 0.41 | — |
| 02 มี.ค. 69 | 2.78 | 2.64 | -0.22 | -7.69% | 2.80 | 2.64 | 4,501,100 | 462.33 | 0.38 | — |
| 27 ก.พ. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.98 | 2.82 | 3,061,200 | 500.86 | 0.35 | — |
| 26 ก.พ. 69 | 3.12 | 2.84 | -0.26 | -8.39% | 3.12 | 2.84 | 4,102,700 | 497.35 | 0.35 | — |
| 25 ก.พ. 69 | 3.20 | 3.10 | -0.04 | -1.27% | 3.22 | 3.08 | 3,311,300 | 317.93 | 0.65 | — |
| 24 ก.พ. 69 | 2.80 | 3.14 | +0.34 | +12.14% | 3.26 | 2.80 | 10,796,100 | 322.03 | 0.64 | — |
| 23 ก.พ. 69 | 2.82 | 2.80 | -0.04 | -1.41% | 2.92 | 2.80 | 4,939,800 | 287.16 | 0.71 | — |
| 20 ก.พ. 69 | 2.78 | 2.84 | +0.10 | +3.65% | 2.92 | 2.72 | 6,061,200 | 291.26 | 0.70 | — |
| 19 ก.พ. 69 | 2.54 | 2.74 | +0.22 | +8.73% | 2.74 | 2.46 | 5,310,300 | 281.01 | 0.73 | — |
| 18 ก.พ. 69 | 2.70 | 2.52 | -0.12 | -4.55% | 2.90 | 2.50 | 10,132,300 | 258.44 | 0.79 | — |
| 17 ก.พ. 69 | 2.26 | 2.64 | +0.54 | +25.71% | 2.70 | 2.22 | 9,266,200 | 270.75 | 0.76 | — |
| 16 ก.พ. 69 | 2.14 | 2.10 | 0.00 | 0.00% | 2.14 | 2.10 | 329,400 | 215.37 | 0.95 | — |
| 13 ก.พ. 69 | 2.14 | 2.10 | -0.06 | -2.78% | 2.16 | 2.08 | 770,600 | 215.37 | 0.95 | — |
| 12 ก.พ. 69 | 2.12 | 2.16 | +0.08 | +3.85% | 2.16 | 2.10 | 629,400 | 221.52 | 0.93 | — |
| 11 ก.พ. 69 | 2.00 | 2.08 | +0.09 | +4.52% | 2.14 | 2.00 | 1,472,600 | 213.32 | 0.96 | — |
| 10 ก.พ. 69 | 2.00 | 1.99 | 0.00 | 0.00% | 2.04 | 1.96 | 810,400 | 204.09 | 1.01 | — |
| 09 ก.พ. 69 | 1.91 | 1.99 | +0.11 | +5.85% | 1.99 | 1.90 | 1,102,400 | 204.09 | 1.01 | — |
| 06 ก.พ. 69 | 1.91 | 1.88 | 0.00 | 0.00% | 1.94 | 1.88 | 229,000 | 192.81 | 1.06 | — |
| 05 ก.พ. 69 | 1.91 | 1.88 | -0.02 | -1.05% | 1.92 | 1.88 | 213,000 | 192.81 | 1.06 | — |
| 04 ก.พ. 69 | 1.92 | 1.90 | +0.01 | +0.53% | 1.92 | 1.88 | 202,800 | 194.86 | 1.05 | — |
| 03 ก.พ. 69 | 1.91 | 1.89 | -0.02 | -1.05% | 1.93 | 1.89 | 470,000 | 193.83 | 1.06 | — |
| 02 ก.พ. 69 | 1.96 | 1.91 | -0.01 | -0.52% | 1.96 | 1.88 | 582,900 | 195.88 | 1.05 | — |
| 30 ม.ค. 69 | 1.94 | 1.92 | +0.02 | +1.05% | 1.98 | 1.92 | 215,400 | 196.91 | 1.04 | — |
| 29 ม.ค. 69 | 1.93 | 1.90 | -0.04 | -2.06% | 1.95 | 1.90 | 376,300 | 194.86 | 1.05 | — |
| 28 ม.ค. 69 | 1.97 | 1.94 | -0.01 | -0.51% | 1.97 | 1.94 | 266,100 | 198.96 | 1.03 | — |
| 27 ม.ค. 69 | 1.91 | 1.95 | +0.05 | +2.63% | 1.97 | 1.88 | 488,200 | 199.99 | 1.03 | — |
| 26 ม.ค. 69 | 1.93 | 1.90 | -0.04 | -2.06% | 1.93 | 1.88 | 354,800 | 194.86 | 1.05 | — |
| 23 ม.ค. 69 | 1.95 | 1.94 | -0.01 | -0.51% | 1.96 | 1.92 | 314,700 | 198.96 | 1.03 | — |
| 22 ม.ค. 69 | 1.98 | 1.95 | -0.03 | -1.52% | 2.00 | 1.91 | 854,500 | 199.99 | 1.03 | — |
| 21 ม.ค. 69 | 1.99 | 1.98 | -0.01 | -0.50% | 1.99 | 1.95 | 447,500 | 203.06 | 1.01 | — |
| 20 ม.ค. 69 | 2.08 | 1.99 | -0.07 | -3.40% | 2.08 | 1.90 | 1,176,300 | 204.09 | 1.01 | — |
| 19 ม.ค. 69 | 1.84 | 2.06 | +0.22 | +11.96% | 2.12 | 1.81 | 1,375,100 | 211.27 | 0.97 | — |
| 16 ม.ค. 69 | 1.80 | 1.84 | +0.02 | +1.10% | 1.84 | 1.80 | 162,100 | 188.71 | 1.09 | — |
| 15 ม.ค. 69 | 1.81 | 1.82 | +0.02 | +1.11% | 1.82 | 1.75 | 322,600 | 186.65 | 1.10 | — |
| 14 ม.ค. 69 | 1.82 | 1.80 | -0.03 | -1.64% | 1.84 | 1.80 | 427,100 | 184.60 | 1.11 | — |
| 13 ม.ค. 69 | 1.90 | 1.83 | -0.06 | -3.17% | 1.90 | 1.81 | 322,400 | 187.68 | 1.09 | — |
| 12 ม.ค. 69 | 1.94 | 1.89 | -0.03 | -1.56% | 1.94 | 1.89 | 193,100 | 193.83 | 1.06 | — |
| 09 ม.ค. 69 | 1.90 | 1.92 | +0.01 | +0.52% | 1.93 | 1.90 | 249,200 | 196.91 | 1.04 | — |
| 08 ม.ค. 69 | 1.94 | 1.91 | -0.03 | -1.55% | 1.95 | 1.90 | 838,800 | 195.88 | 1.05 | — |
| 07 ม.ค. 69 | 1.95 | 1.94 | -0.01 | -0.51% | 1.95 | 1.93 | 203,500 | 198.96 | 1.03 | — |
| 06 ม.ค. 69 | 1.98 | 1.95 | -0.03 | -1.52% | 1.99 | 1.93 | 386,500 | 199.99 | 1.03 | — |
| 05 ม.ค. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 1.99 | 1.96 | 268,900 | 203.06 | 1.01 | — |
| 30 ธ.ค. 68 | 1.97 | 1.98 | -0.01 | -0.50% | 2.02 | 1.94 | 643,200 | 203.06 | 1.01 | — |
| 29 ธ.ค. 68 | 1.98 | 1.99 | -0.01 | -0.50% | 2.00 | 1.98 | 107,300 | 204.09 | 1.01 | — |
| 26 ธ.ค. 68 | 1.98 | 2.00 | +0.02 | +1.01% | 2.00 | 1.97 | 99,500 | 205.11 | 1.00 | — |
| 25 ธ.ค. 68 | 2.00 | 1.98 | -0.02 | -1.00% | 2.00 | 1.98 | 179,100 | 203.06 | 1.01 | — |
| 24 ธ.ค. 68 | 2.00 | 2.00 | +0.01 | +0.50% | 2.02 | 1.98 | 176,200 | 205.11 | 1.00 | — |
| 23 ธ.ค. 68 | 1.97 | 1.99 | +0.01 | +0.51% | 2.00 | 1.97 | 115,400 | 204.09 | 1.01 | — |
| 22 ธ.ค. 68 | 2.00 | 1.98 | 0.00 | 0.00% | 2.02 | 1.98 | 112,400 | 203.06 | 1.01 | — |
| 19 ธ.ค. 68 | 1.99 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 146,500 | 203.06 | 1.01 | — |
| 18 ธ.ค. 68 | 2.00 | 1.98 | -0.01 | -0.50% | 2.02 | 1.98 | 227,800 | 203.06 | 1.01 | — |
| 17 ธ.ค. 68 | 1.99 | 1.99 | 0.00 | 0.00% | 2.00 | 1.98 | 265,900 | 204.09 | 1.01 | — |
| 16 ธ.ค. 68 | 1.99 | 1.99 | -0.01 | -0.50% | 2.04 | 1.98 | 274,300 | 204.09 | 1.01 | — |
| 15 ธ.ค. 68 | 1.99 | 2.00 | +0.01 | +0.50% | 2.02 | 1.99 | 185,600 | 205.11 | 1.00 | — |
| 12 ธ.ค. 68 | 1.99 | 1.99 | 0.00 | 0.00% | 2.02 | 1.96 | 432,700 | 204.09 | 1.01 | — |
| 11 ธ.ค. 68 | 1.99 | 1.99 | 0.00 | 0.00% | 2.02 | 1.99 | 41,800 | 204.09 | 1.01 | — |
| 09 ธ.ค. 68 | 2.00 | 1.99 | 0.00 | 0.00% | 2.04 | 1.99 | 178,800 | 204.09 | 1.01 | — |
| 08 ธ.ค. 68 | 2.06 | 1.99 | -0.03 | -1.49% | 2.10 | 1.99 | 434,500 | 204.09 | 1.01 | — |
| 04 ธ.ค. 68 | 2.12 | 2.02 | -0.06 | -2.88% | 2.14 | 2.02 | 125,400 | 207.17 | 0.99 | — |
| 03 ธ.ค. 68 | 2.10 | 2.08 | 0.00 | 0.00% | 2.14 | 2.08 | 328,800 | 213.32 | 0.96 | — |
| 02 ธ.ค. 68 | 2.02 | 2.08 | +0.06 | +2.97% | 2.14 | 1.99 | 574,800 | 213.32 | 0.96 | — |
| 01 ธ.ค. 68 | 1.93 | 2.02 | +0.09 | +4.66% | 2.02 | 1.92 | 545,000 | 207.17 | 0.99 | — |
| 28 พ.ย. 68 | 1.91 | 1.93 | +0.03 | +1.58% | 1.99 | 1.91 | 1,063,500 | 197.94 | 1.04 | — |
| 27 พ.ย. 68 | 1.92 | 1.90 | +0.01 | +0.53% | 1.93 | 1.90 | 390,300 | 194.86 | 1.05 | — |
| 26 พ.ย. 68 | 1.92 | 1.89 | -0.02 | -1.05% | 1.94 | 1.89 | 512,700 | 193.83 | 1.06 | — |
| 25 พ.ย. 68 | 1.91 | 1.91 | 0.00 | 0.00% | 1.92 | 1.90 | 201,400 | 195.88 | 1.05 | — |
| 24 พ.ย. 68 | 1.90 | 1.91 | +0.03 | +1.60% | 1.98 | 1.90 | 659,400 | 195.88 | 1.05 | — |
| 21 พ.ย. 68 | 1.99 | 1.88 | -0.11 | -5.53% | 1.99 | 1.88 | 1,407,600 | 192.81 | 1.06 | — |
| 20 พ.ย. 68 | 2.02 | 1.99 | -0.01 | -0.50% | 2.06 | 1.99 | 628,400 | 204.09 | 1.01 | — |
| 19 พ.ย. 68 | 2.04 | 2.00 | -0.04 | -1.96% | 2.08 | 2.00 | 384,500 | 205.11 | 1.00 | — |
| 18 พ.ย. 68 | 2.06 | 2.04 | 0.00 | 0.00% | 2.16 | 2.02 | 679,900 | 209.22 | 0.98 | — |
| 17 พ.ย. 68 | 2.14 | 2.04 | -0.10 | -4.67% | 2.14 | 2.04 | 357,700 | 209.22 | 0.98 | — |
| 14 พ.ย. 68 | 2.28 | 2.14 | -0.08 | -3.60% | 2.28 | 2.10 | 454,200 | 219.47 | 0.93 | — |
| 13 พ.ย. 68 | 2.32 | 2.22 | -0.06 | -2.63% | 2.32 | 2.20 | 740,200 | 227.68 | 0.90 | — |
| 12 พ.ย. 68 | 2.30 | 2.28 | +0.02 | +0.88% | 2.36 | 2.26 | 372,300 | 445.72 | 0.88 | — |
| 11 พ.ย. 68 | 2.28 | 2.26 | -0.02 | -0.88% | 2.34 | 2.26 | 164,900 | 441.82 | 0.88 | — |
| 10 พ.ย. 68 | 2.36 | 2.28 | -0.04 | -1.72% | 2.36 | 2.28 | 177,300 | 445.72 | 0.88 | — |
| 07 พ.ย. 68 | 2.36 | 2.32 | 0.00 | 0.00% | 2.36 | 2.30 | 218,200 | 453.54 | 0.86 | — |
| 06 พ.ย. 68 | 2.38 | 2.32 | -0.06 | -2.52% | 2.40 | 2.30 | 358,100 | 453.54 | 0.86 | — |
| 05 พ.ย. 68 | 2.50 | 2.38 | -0.12 | -4.80% | 2.50 | 2.38 | 250,900 | 465.27 | 0.84 | — |
| 04 พ.ย. 68 | 2.52 | 2.50 | -0.02 | -0.79% | 2.54 | 2.40 | 1,015,400 | 488.73 | 0.80 | — |
| 03 พ.ย. 68 | 2.60 | 2.52 | 0.00 | 0.00% | 2.60 | 2.52 | 127,400 | 492.64 | 0.79 | — |
| 31 ต.ค. 68 | 2.58 | 2.52 | -0.06 | -2.33% | 2.58 | 2.52 | 239,200 | 492.64 | 0.79 | — |
| 30 ต.ค. 68 | 2.54 | 2.58 | +0.04 | +1.57% | 2.58 | 2.52 | 256,800 | 504.37 | 0.78 | — |
| 29 ต.ค. 68 | 2.54 | 2.54 | -0.02 | -0.78% | 2.60 | 2.54 | 157,700 | 496.55 | 0.79 | — |
| 28 ต.ค. 68 | 2.62 | 2.56 | -0.02 | -0.78% | 2.64 | 2.56 | 192,800 | 500.46 | 0.78 | — |
| 27 ต.ค. 68 | 2.68 | 2.58 | -0.08 | -3.01% | 2.68 | 2.58 | 493,000 | 504.37 | 0.78 | — |
| 24 ต.ค. 68 | 2.66 | 2.66 | 0.00 | 0.00% | 2.72 | 2.64 | 324,000 | 520.01 | 0.75 | — |
| 22 ต.ค. 68 | 2.62 | 2.66 | +0.04 | +1.53% | 2.70 | 2.60 | 400,000 | 520.01 | 0.75 | — |
| 21 ต.ค. 68 | 2.64 | 2.62 | 0.00 | 0.00% | 2.68 | 2.62 | 161,500 | 512.19 | 0.76 | — |
| 20 ต.ค. 68 | 2.66 | 2.62 | -0.04 | -1.50% | 2.72 | 2.60 | 550,800 | 512.19 | 0.76 | — |
| 17 ต.ค. 68 | 2.76 | 2.66 | -0.14 | -5.00% | 2.82 | 2.66 | 929,100 | 520.01 | 0.75 | — |
| 16 ต.ค. 68 | 2.66 | 2.80 | +0.14 | +5.26% | 2.90 | 2.60 | 1,999,400 | 547.38 | 0.71 | — |
| 15 ต.ค. 68 | 2.66 | 2.66 | 0.00 | 0.00% | 2.68 | 2.64 | 335,200 | 520.01 | 0.75 | — |
| 14 ต.ค. 68 | 2.80 | 2.66 | -0.14 | -5.00% | 2.82 | 2.62 | 696,600 | 520.01 | 0.75 | — |
| 10 ต.ค. 68 | 2.84 | 2.80 | -0.04 | -1.41% | 2.86 | 2.76 | 374,500 | 547.38 | 0.71 | — |
| 09 ต.ค. 68 | 2.88 | 2.84 | -0.06 | -2.07% | 2.92 | 2.82 | 454,600 | 555.20 | 0.70 | — |
| 08 ต.ค. 68 | 2.92 | 2.90 | -0.02 | -0.68% | 2.96 | 2.88 | 400,000 | 566.93 | 0.69 | — |
| 07 ต.ค. 68 | 2.96 | 2.92 | -0.04 | -1.35% | 2.98 | 2.92 | 386,500 | 570.84 | 0.68 | — |
| 06 ต.ค. 68 | 3.00 | 2.96 | -0.04 | -1.33% | 3.02 | 2.86 | 1,093,800 | 578.66 | 0.68 | — |
| 03 ต.ค. 68 | 2.92 | 3.00 | +0.14 | +4.90% | 3.04 | 2.90 | 1,950,200 | 586.48 | 0.67 | — |
| 02 ต.ค. 68 | 2.70 | 2.86 | +0.14 | +5.15% | 3.02 | 2.70 | 2,498,000 | 559.11 | 0.70 | — |
| 01 ต.ค. 68 | 2.68 | 2.72 | 0.00 | 0.00% | 2.78 | 2.68 | 652,100 | 531.74 | 0.74 | — |
| 30 ก.ย. 68 | 2.86 | 2.72 | -0.14 | -4.90% | 2.88 | 2.68 | 1,427,000 | 531.74 | 0.74 | — |
| 29 ก.ย. 68 | 2.90 | 2.86 | 0.00 | 0.00% | 2.92 | 2.86 | 351,100 | 559.11 | 0.70 | — |
| 26 ก.ย. 68 | 2.90 | 2.86 | -0.02 | -0.69% | 2.98 | 2.86 | 869,500 | 559.11 | 0.70 | — |
| 25 ก.ย. 68 | 3.02 | 2.88 | -0.14 | -4.64% | 3.04 | 2.82 | 2,950,500 | 563.02 | 0.69 | — |
| 24 ก.ย. 68 | 3.04 | 3.02 | -0.08 | -2.58% | 3.08 | 2.98 | 826,000 | 590.39 | 0.66 | — |
| 23 ก.ย. 68 | 3.06 | 3.10 | +0.04 | +1.31% | 3.14 | 3.04 | 973,800 | 606.03 | 0.65 | — |
| 22 ก.ย. 68 | 3.16 | 3.06 | -0.12 | -3.77% | 3.20 | 3.06 | 1,635,300 | 598.21 | 0.65 | — |
| 19 ก.ย. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.22 | 3.14 | 493,800 | 621.67 | 0.63 | — |
| 18 ก.ย. 68 | 3.20 | 3.18 | -0.02 | -0.63% | 3.24 | 3.18 | 677,800 | 621.67 | 0.63 | — |
| 17 ก.ย. 68 | 3.22 | 3.20 | 0.00 | 0.00% | 3.30 | 3.12 | 5,346,300 | 625.58 | 0.63 | — |
| 16 ก.ย. 68 | 3.00 | 3.20 | +0.26 | +8.84% | 3.20 | 2.96 | 7,545,300 | 625.58 | 0.63 | — |
| 15 ก.ย. 68 | 2.78 | 2.94 | +0.14 | +5.00% | 3.08 | 2.78 | 4,489,100 | 574.75 | 0.68 | — |
| 12 ก.ย. 68 | 2.84 | 2.80 | -0.04 | -1.41% | 2.90 | 2.78 | 900,900 | 547.38 | 0.71 | — |
| 11 ก.ย. 68 | 2.88 | 2.84 | 0.00 | 0.00% | 2.88 | 2.76 | 1,239,600 | 555.20 | 0.70 | — |
| 10 ก.ย. 68 | 2.84 | 2.84 | 0.00 | 0.00% | 3.02 | 2.80 | 1,934,700 | 555.20 | 0.70 | — |
| 09 ก.ย. 68 | 2.86 | 2.84 | 0.00 | 0.00% | 2.90 | 2.80 | 1,530,200 | 555.20 | 0.70 | — |
| 08 ก.ย. 68 | 2.60 | 2.84 | +0.28 | +10.94% | 2.94 | 2.54 | 11,287,800 | 555.20 | 0.70 | — |
| 05 ก.ย. 68 | 2.32 | 2.56 | +0.28 | +12.28% | 2.68 | 2.30 | 318,400,490 | 500.46 | 0.78 | — |
| 04 ก.ย. 68 | 2.36 | 2.28 | -0.04 | -1.72% | 2.36 | 2.28 | 658,300 | 445.72 | 0.88 | — |
| 03 ก.ย. 68 | 2.34 | 2.32 | 0.00 | 0.00% | 2.38 | 2.30 | 663,700 | 453.54 | 0.86 | — |
| 02 ก.ย. 68 | 2.28 | 2.32 | +0.04 | +1.75% | 2.44 | 2.26 | 1,424,200 | 453.54 | 0.86 | — |
| 01 ก.ย. 68 | 2.26 | 2.28 | +0.02 | +0.88% | 2.32 | 2.24 | 388,500 | 445.72 | 0.88 | — |
| 29 ส.ค. 68 | 2.32 | 2.26 | -0.06 | -2.59% | 2.36 | 2.26 | 627,300 | 441.82 | 0.88 | — |