บริษัท ฟอร์จูน พาร์ท อินดัสตรี้ จำกัด (มหาชน)
MAI ·
1.59
+0.03 (+1.92%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.46
/
สูงสุด
1.85
1.46
1.85
ราคาปัจจุบัน 1.59 ·
อยู่ที่ 33% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น FPI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 1.57 | 1.59 | +0.03 | +1.92% | 1.59 | 1.57 | 56,800 | 7.67 | 5.03 | — |
| 21 ต.ค. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.57 | 1.56 | 29,000 | 7.52 | 5.13 | — |
| 20 ต.ค. 69 | 1.58 | 1.57 | 0.00 | 0.00% | 1.58 | 1.57 | 141,700 | 7.57 | 5.10 | — |
| 19 ต.ค. 69 | 1.59 | 1.57 | 0.00 | 0.00% | 1.59 | 1.57 | 12,500 | 7.57 | 5.10 | — |
| 15 ต.ค. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.57 | 1.57 | 15,800 | 7.57 | 5.10 | — |
| 14 ต.ค. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 136,300 | 7.62 | 5.06 | — |
| 12 ต.ค. 69 | 1.64 | 1.58 | -0.06 | -3.66% | 1.64 | 1.55 | 165,800 | 7.62 | 5.06 | — |
| 09 ต.ค. 69 | 1.64 | 1.64 | +0.01 | +0.61% | 1.67 | 1.64 | 28,600 | 7.91 | 4.88 | — |
| 08 ต.ค. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 11,100 | 7.86 | 4.91 | — |
| 07 ต.ค. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.64 | 1.62 | 6,100 | 7.86 | 4.91 | — |
| 06 ต.ค. 69 | 1.64 | 1.62 | 0.00 | 0.00% | 1.64 | 1.62 | 10,200 | 7.81 | 4.94 | — |
| 05 ต.ค. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.65 | 1.62 | 57,600 | 7.81 | 4.94 | — |
| 02 ต.ค. 69 | 1.64 | 1.63 | +0.01 | +0.62% | 1.65 | 1.61 | 15,800 | 7.86 | 4.91 | — |
| 01 ต.ค. 69 | 1.64 | 1.62 | -0.03 | -1.82% | 1.66 | 1.60 | 34,000 | 7.81 | 4.94 | — |
| 30 ก.ย. 69 | 1.67 | 1.65 | -0.02 | -1.20% | 1.67 | 1.65 | 8,100 | 7.96 | 4.85 | — |
| 29 ก.ย. 69 | 1.67 | 1.67 | +0.02 | +1.21% | 1.68 | 1.67 | 54,200 | 8.05 | 4.79 | — |
| 28 ก.ย. 69 | 1.68 | 1.65 | 0.00 | 0.00% | 1.68 | 1.65 | 50,700 | 7.96 | 4.85 | — |
| 25 ก.ย. 69 | 1.66 | 1.65 | -0.02 | -1.20% | 1.67 | 1.65 | 17,700 | 7.96 | 4.85 | — |
| 24 ก.ย. 69 | 1.67 | 1.67 | +0.01 | +0.60% | 1.67 | 1.65 | 62,500 | 8.05 | 4.79 | — |
| 23 ก.ย. 69 | 1.68 | 1.66 | 0.00 | 0.00% | 1.68 | 1.66 | 3,200 | 8.01 | 4.82 | — |
| 22 ก.ย. 69 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.66 | 16,500 | 8.01 | 4.82 | — |
| 21 ก.ย. 69 | 1.68 | 1.67 | 0.00 | 0.00% | 1.68 | 1.67 | 7,100 | 8.05 | 4.79 | — |
| 18 ก.ย. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.69 | 1.66 | 35,200 | 8.05 | 4.79 | — |
| 17 ก.ย. 69 | 1.70 | 1.68 | 0.00 | 0.00% | 1.70 | 1.68 | 25,700 | 8.10 | 4.76 | — |
| 16 ก.ย. 69 | 1.70 | 1.68 | -0.02 | -1.18% | 1.75 | 1.68 | 55,200 | 8.10 | 4.76 | — |
| 15 ก.ย. 69 | 1.69 | 1.70 | +0.01 | +0.59% | 1.71 | 1.68 | 151,800 | 8.20 | 4.71 | — |
| 14 ก.ย. 69 | 1.68 | 1.69 | 0.00 | 0.00% | 1.69 | 1.68 | 14,200 | 8.15 | 4.73 | — |
| 11 ก.ย. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.70 | 1.67 | 34,800 | 8.15 | 4.73 | — |
| 10 ก.ย. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.67 | 5,100 | 8.10 | 4.76 | — |
| 09 ก.ย. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.67 | 43,100 | 8.10 | 4.76 | — |
| 08 ก.ย. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.69 | 1.68 | 2,800 | 8.15 | 4.73 | — |
| 07 ก.ย. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 62,600 | 8.10 | 4.76 | — |
| 04 ก.ย. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.69 | 1.67 | 10,100 | 8.15 | 4.73 | — |
| 03 ก.ย. 69 | 1.68 | 1.68 | -0.01 | -0.59% | 1.70 | 1.68 | 24,500 | 8.10 | 4.76 | — |
| 02 ก.ย. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.65 | 18,000 | 8.15 | 4.73 | — |
| 01 ก.ย. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.69 | 1.67 | 70,000 | 8.10 | 4.76 | — |
| 31 ส.ค. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.69 | 1.66 | 37,400 | 8.10 | 4.76 | — |
| 28 ส.ค. 69 | 1.68 | 1.68 | -0.01 | -0.59% | 1.69 | 1.67 | 67,300 | 8.10 | 4.76 | — |
| 27 ส.ค. 69 | 1.70 | 1.69 | -0.01 | -0.59% | 1.70 | 1.69 | 158,900 | 8.15 | 4.73 | — |
| 26 ส.ค. 69 | 1.69 | 1.70 | -0.02 | -1.16% | 1.70 | 1.66 | 118,900 | 8.20 | 4.71 | — |
| 25 ส.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.72 | 1.68 | 67,100 | 8.30 | 4.65 | — |
| 24 ส.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.68 | 113,500 | 8.20 | 4.71 | — |
| 21 ส.ค. 69 | 1.72 | 1.70 | +0.01 | +0.59% | 1.72 | 1.69 | 309,600 | 8.20 | 4.71 | — |
| 20 ส.ค. 69 | 1.70 | 1.69 | +0.01 | +0.60% | 1.71 | 1.69 | 236,700 | 8.15 | 4.73 | — |
| 19 ส.ค. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.71 | 1.68 | 222,500 | 8.10 | 4.76 | — |
| 18 ส.ค. 69 | 1.67 | 1.69 | +0.01 | +0.60% | 1.70 | 1.62 | 301,500 | 8.15 | 4.73 | — |
| 17 ส.ค. 69 | 1.65 | 1.68 | +0.04 | +2.44% | 1.68 | 1.64 | 207,400 | 8.10 | 4.76 | — |
| 14 ส.ค. 69 | 1.62 | 1.64 | +0.04 | +2.50% | 1.68 | 1.62 | 359,500 | 7.91 | 4.88 | — |
| 13 ส.ค. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.57 | 29,000 | 9.03 | 5.00 | — |
| 11 ส.ค. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.58 | 92,400 | 8.97 | 5.03 | — |
| 10 ส.ค. 69 | 1.59 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 111,300 | 9.03 | 5.00 | — |
| 07 ส.ค. 69 | 1.58 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 38,300 | 9.03 | 5.00 | — |
| 06 ส.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 36,900 | 9.03 | 5.00 | — |
| 05 ส.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.58 | 60,300 | 9.03 | 5.00 | — |
| 04 ส.ค. 69 | 1.65 | 1.61 | 0.00 | 0.00% | 1.65 | 1.58 | 184,700 | 9.09 | 4.97 | — |
| 03 ส.ค. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.63 | 1.58 | 125,900 | 9.09 | 4.97 | — |
| 31 ก.ค. 69 | 1.59 | 1.60 | +0.03 | +1.91% | 1.63 | 1.59 | 58,100 | 9.03 | 5.00 | — |
| 30 ก.ค. 69 | 1.61 | 1.57 | -0.04 | -2.48% | 1.61 | 1.54 | 232,500 | 8.86 | 5.10 | — |
| 27 ก.ค. 69 | 1.64 | 1.61 | -0.01 | -0.62% | 1.64 | 1.60 | 159,100 | 9.09 | 4.97 | — |
| 24 ก.ค. 69 | 1.63 | 1.62 | -0.02 | -1.22% | 1.63 | 1.61 | 123,700 | 9.14 | 4.94 | — |
| 23 ก.ค. 69 | 1.65 | 1.64 | -0.01 | -0.61% | 1.66 | 1.63 | 82,700 | 9.26 | 4.88 | — |
| 22 ก.ค. 69 | 1.66 | 1.65 | -0.03 | -1.79% | 1.66 | 1.64 | 198,900 | 9.31 | 4.85 | — |
| 21 ก.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.68 | 1.65 | 200,300 | 9.48 | 4.76 | — |
| 20 ก.ค. 69 | 1.60 | 1.67 | +0.10 | +6.37% | 1.68 | 1.60 | 363,300 | 9.43 | 4.79 | — |
| 17 ก.ค. 69 | 1.52 | 1.57 | +0.06 | +3.97% | 1.57 | 1.51 | 375,800 | 8.86 | 5.10 | — |
| 16 ก.ค. 69 | 1.51 | 1.51 | -0.01 | -0.66% | 1.52 | 1.51 | 167,900 | 8.52 | 5.30 | — |
| 15 ก.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.53 | 1.50 | 93,600 | 8.58 | 5.26 | — |
| 14 ก.ค. 69 | 1.51 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 454,500 | 8.47 | 5.33 | — |
| 13 ก.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 105,000 | 8.47 | 5.33 | — |
| 10 ก.ค. 69 | 1.50 | 1.50 | -0.01 | -0.66% | 1.51 | 1.49 | 683,200 | 8.47 | 5.33 | — |
| 09 ก.ค. 69 | 1.48 | 1.51 | +0.01 | +0.67% | 1.51 | 1.48 | 89,800 | 8.52 | 5.30 | — |
| 08 ก.ค. 69 | 1.53 | 1.50 | -0.02 | -1.32% | 1.53 | 1.49 | 369,500 | 8.47 | 5.33 | — |
| 07 ก.ค. 69 | 1.52 | 1.52 | +0.01 | +0.66% | 1.53 | 1.50 | 179,100 | 8.58 | 5.26 | — |
| 06 ก.ค. 69 | 1.52 | 1.51 | 0.00 | 0.00% | 1.52 | 1.51 | 397,700 | 8.52 | 5.30 | — |
| 03 ก.ค. 69 | 1.51 | 1.51 | 0.00 | 0.00% | 1.52 | 1.50 | 135,000 | 8.52 | 5.30 | — |
| 02 ก.ค. 69 | 1.53 | 1.51 | -0.01 | -0.66% | 1.53 | 1.50 | 103,500 | 8.52 | 5.30 | — |
| 01 ก.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.52 | 1.49 | 537,100 | 8.58 | 5.26 | — |
| 30 มิ.ย. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.52 | 1.49 | 60,800 | 8.47 | 5.33 | — |
| 29 มิ.ย. 69 | 1.49 | 1.51 | +0.03 | +2.03% | 1.53 | 1.49 | 45,500 | 8.52 | 5.30 | — |
| 26 มิ.ย. 69 | 1.48 | 1.48 | -0.01 | -0.67% | 1.49 | 1.48 | 23,800 | 8.35 | 5.41 | — |
| 25 มิ.ย. 69 | 1.50 | 1.49 | -0.01 | -0.67% | 1.50 | 1.48 | 148,800 | 8.41 | 5.37 | — |
| 24 มิ.ย. 69 | 1.49 | 1.50 | 0.00 | 0.00% | 1.50 | 1.49 | 29,100 | 8.47 | 5.33 | — |
| 23 มิ.ย. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.52 | 1.49 | 58,100 | 8.47 | 5.33 | — |
| 22 มิ.ย. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 78,600 | 8.47 | 5.33 | — |
| 19 มิ.ย. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.50 | 1.49 | 76,300 | 8.47 | 5.33 | — |
| 18 มิ.ย. 69 | 1.48 | 1.50 | +0.03 | +2.04% | 1.50 | 1.48 | 121,100 | 8.47 | 5.33 | — |
| 17 มิ.ย. 69 | 1.49 | 1.47 | -0.02 | -1.34% | 1.49 | 1.46 | 222,200 | 8.30 | 5.44 | — |
| 16 มิ.ย. 69 | 1.49 | 1.49 | +0.01 | +0.68% | 1.49 | 1.47 | 60,000 | 8.41 | 5.37 | — |
| 15 มิ.ย. 69 | 1.49 | 1.48 | -0.02 | -1.33% | 1.50 | 1.46 | 350,000 | 8.35 | 5.41 | — |
| 12 มิ.ย. 69 | 1.50 | 1.50 | +0.01 | +0.67% | 1.51 | 1.49 | 10,000 | 8.47 | 5.33 | — |
| 11 มิ.ย. 69 | 1.52 | 1.49 | -0.04 | -2.61% | 1.52 | 1.47 | 110,000 | 8.41 | 5.37 | — |
| 10 มิ.ย. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 0 | 8.63 | 5.23 | — |
| 09 มิ.ย. 69 | 1.53 | 1.53 | +0.02 | +1.32% | 1.53 | 1.53 | 0 | 8.63 | 5.23 | — |
| 08 มิ.ย. 69 | 1.49 | 1.51 | +0.02 | +1.34% | 1.54 | 1.49 | 60,000 | 8.52 | 5.30 | — |
| 05 มิ.ย. 69 | 1.52 | 1.49 | -0.04 | -2.61% | 1.52 | 1.49 | 120,000 | 8.41 | 5.37 | — |
| 04 มิ.ย. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.54 | 1.52 | 60,000 | 8.63 | 5.23 | — |
| 02 มิ.ย. 69 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.51 | 90,000 | 8.58 | 5.26 | — |
| 29 พ.ค. 69 | 1.53 | 1.53 | +0.01 | +0.66% | 1.54 | 1.53 | 10,000 | 8.63 | 5.23 | — |
| 28 พ.ค. 69 | 1.50 | 1.52 | 0.00 | 0.00% | 1.55 | 1.47 | 410,000 | 8.58 | 5.26 | — |
| 27 พ.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.53 | 1.50 | 140,000 | 8.58 | 5.26 | — |
| 26 พ.ค. 69 | 1.52 | 1.52 | -0.01 | -0.65% | 1.57 | 1.48 | 70,000 | 8.58 | 5.26 | — |
| 25 พ.ค. 69 | 1.53 | 1.53 | +0.02 | +1.32% | 1.59 | 1.52 | 50,000 | 8.63 | 5.23 | — |
| 22 พ.ค. 69 | 1.49 | 1.51 | +0.02 | +1.34% | 1.53 | 1.49 | 120,000 | 8.52 | 5.30 | — |
| 21 พ.ค. 69 | 1.49 | 1.49 | 0.00 | 0.00% | 1.50 | 1.47 | 80,000 | 8.41 | 5.37 | — |
| 20 พ.ค. 69 | 1.46 | 1.49 | +0.01 | +0.68% | 1.49 | 1.46 | 390,000 | 8.41 | 5.37 | — |
| 19 พ.ค. 69 | 1.47 | 1.48 | +0.01 | +0.68% | 1.49 | 1.46 | 190,000 | 8.35 | 5.41 | — |
| 18 พ.ค. 69 | 1.50 | 1.47 | -0.04 | -2.65% | 1.51 | 1.46 | 420,000 | 8.30 | 5.44 | — |
| 15 พ.ค. 69 | 1.52 | 1.51 | -0.01 | -0.66% | 1.52 | 1.49 | 460,000 | 8.17 | 5.30 | — |
| 14 พ.ค. 69 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.50 | 68,500 | 8.22 | 5.26 | — |
| 13 พ.ค. 69 | 1.53 | 1.51 | -0.02 | -1.31% | 1.53 | 1.51 | 54,100 | 8.17 | 5.30 | — |
| 12 พ.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.53 | 1.52 | 47,600 | 8.28 | 5.23 | — |
| 11 พ.ค. 69 | 1.55 | 1.53 | -0.03 | -1.92% | 1.55 | 1.52 | 131,500 | 8.28 | 5.23 | — |
| 08 พ.ค. 69 | 1.60 | 1.56 | -0.04 | -2.50% | 1.60 | 1.56 | 158,700 | 8.44 | 5.13 | — |
| 07 พ.ค. 69 | 1.60 | 1.60 | +0.01 | +0.63% | 1.60 | 1.59 | 125,900 | 8.65 | 5.00 | — |
| 06 พ.ค. 69 | 1.60 | 1.59 | -0.02 | -1.24% | 1.61 | 1.59 | 42,700 | 8.60 | 5.03 | — |
| 05 พ.ค. 69 | 1.61 | 1.61 | -0.04 | -2.42% | 1.62 | 1.59 | 171,700 | 8.71 | 4.97 | — |
| 30 เม.ย. 69 | 1.66 | 1.65 | -0.03 | -1.79% | 1.66 | 1.63 | 115,200 | 8.93 | 4.85 | — |
| 29 เม.ย. 69 | 1.66 | 1.68 | +0.01 | +0.60% | 1.68 | 1.66 | 3,200 | 9.09 | 4.76 | — |
| 28 เม.ย. 69 | 1.70 | 1.67 | 0.00 | 0.00% | 1.70 | 1.67 | 7,400 | 9.03 | 4.79 | — |
| 27 เม.ย. 69 | 1.73 | 1.67 | -0.06 | -3.47% | 1.73 | 1.64 | 30,000 | 9.03 | 4.79 | — |
| 24 เม.ย. 69 | 1.62 | 1.73 | +0.10 | +6.13% | 1.73 | 1.61 | 55,800 | 9.36 | 4.62 | — |
| 23 เม.ย. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.62 | 16,400 | 8.82 | 4.91 | — |
| 22 เม.ย. 69 | 1.63 | 1.64 | +0.02 | +1.23% | 1.64 | 1.63 | 28,600 | 8.87 | 4.88 | — |
| 21 เม.ย. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.64 | 1.62 | 40,000 | 8.76 | 4.94 | — |
| 20 เม.ย. 69 | 1.62 | 1.63 | -0.01 | -0.61% | 1.63 | 1.62 | 153,900 | 8.82 | 4.91 | — |
| 17 เม.ย. 69 | 1.62 | 1.64 | 0.00 | 0.00% | 1.66 | 1.62 | 16,400 | 8.87 | 4.88 | — |
| 10 เม.ย. 69 | 1.63 | 1.61 | -0.04 | -2.42% | 1.65 | 1.60 | 50,600 | 8.71 | 4.97 | — |
| 09 เม.ย. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 300 | 8.93 | 4.85 | — |
| 08 เม.ย. 69 | 1.67 | 1.65 | 0.00 | 0.00% | 1.67 | 1.65 | 2,300 | 8.93 | 4.85 | — |
| 07 เม.ย. 69 | 1.67 | 1.65 | -0.02 | -1.20% | 1.67 | 1.65 | 8,900 | 8.93 | 4.85 | — |
| 03 เม.ย. 69 | 1.63 | 1.67 | -0.01 | -0.60% | 1.68 | 1.59 | 21,100 | 9.03 | 4.79 | — |
| 02 เม.ย. 69 | 1.64 | 1.68 | +0.01 | +0.60% | 1.68 | 1.64 | 7,600 | 9.09 | 4.76 | — |
| 01 เม.ย. 69 | 1.65 | 1.67 | 0.00 | 0.00% | 1.68 | 1.64 | 72,000 | 9.03 | 4.79 | — |
| 31 มี.ค. 69 | 1.69 | 1.67 | +0.01 | +0.60% | 1.69 | 1.61 | 39,100 | 9.03 | 4.79 | — |
| 30 มี.ค. 69 | 1.68 | 1.66 | -0.02 | -1.19% | 1.68 | 1.66 | 10,600 | 8.98 | 4.82 | — |
| 27 มี.ค. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 500 | 9.09 | 4.76 | — |
| 26 มี.ค. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.70 | 1.65 | 7,500 | 9.09 | 4.76 | — |
| 25 มี.ค. 69 | 1.67 | 1.68 | +0.04 | +2.44% | 1.70 | 1.64 | 86,900 | 9.09 | 4.76 | — |
| 24 มี.ค. 69 | 1.68 | 1.64 | +0.01 | +0.61% | 1.68 | 1.64 | 26,600 | 8.87 | 4.88 | — |
| 23 มี.ค. 69 | 1.67 | 1.63 | -0.04 | -2.40% | 1.67 | 1.62 | 125,800 | 8.82 | 4.91 | — |
| 20 มี.ค. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.72 | 1.61 | 36,500 | 9.03 | 4.79 | — |
| 19 มี.ค. 69 | 1.72 | 1.68 | -0.04 | -2.33% | 1.73 | 1.66 | 31,100 | 9.09 | 4.76 | — |
| 18 มี.ค. 69 | 1.72 | 1.72 | +0.01 | +0.58% | 1.73 | 1.67 | 54,900 | 9.30 | 4.65 | — |
| 17 มี.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.69 | 20,200 | 9.25 | 4.68 | — |
| 16 มี.ค. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.72 | 1.69 | 15,800 | 9.20 | 4.71 | — |
| 13 มี.ค. 69 | 1.69 | 1.70 | 0.00 | 0.00% | 1.71 | 1.66 | 86,000 | 9.20 | 4.71 | — |
| 12 มี.ค. 69 | 1.69 | 1.70 | -0.01 | -0.58% | 1.70 | 1.63 | 29,800 | 9.20 | 4.71 | — |
| 11 มี.ค. 69 | 1.67 | 1.71 | +0.04 | +2.40% | 1.72 | 1.67 | 57,100 | 9.25 | 4.68 | — |
| 10 มี.ค. 69 | 1.66 | 1.67 | +0.01 | +0.60% | 1.69 | 1.66 | 16,400 | 9.03 | 4.79 | — |
| 09 มี.ค. 69 | 1.64 | 1.66 | +0.01 | +0.61% | 1.68 | 1.60 | 38,800 | 8.98 | 4.82 | — |
| 06 มี.ค. 69 | 1.69 | 1.65 | -0.04 | -2.37% | 1.69 | 1.65 | 15,100 | 8.93 | 4.85 | — |
| 05 มี.ค. 69 | 1.72 | 1.69 | +0.04 | +2.42% | 1.72 | 1.62 | 18,300 | 9.14 | 4.73 | — |
| 04 มี.ค. 69 | 1.72 | 1.65 | -0.11 | -6.25% | 1.76 | 1.60 | 147,600 | 8.93 | 4.85 | — |
| 02 มี.ค. 69 | 1.69 | 1.76 | -0.03 | -1.68% | 1.79 | 1.69 | 16,900 | 9.52 | 4.55 | — |
| 27 ก.พ. 69 | 1.82 | 1.79 | -0.01 | -0.56% | 1.82 | 1.79 | 11,200 | 7.75 | 4.47 | — |
| 26 ก.พ. 69 | 1.82 | 1.80 | -0.01 | -0.55% | 1.82 | 1.79 | 44,700 | 7.79 | 4.44 | — |
| 25 ก.พ. 69 | 1.84 | 1.81 | -0.02 | -1.09% | 1.84 | 1.81 | 14,900 | 7.83 | 4.42 | — |
| 24 ก.พ. 69 | 1.80 | 1.83 | +0.03 | +1.67% | 1.85 | 1.80 | 4,500 | 7.92 | 4.37 | — |
| 23 ก.พ. 69 | 1.79 | 1.80 | 0.00 | 0.00% | 1.82 | 1.76 | 102,300 | 7.79 | 4.44 | — |
| 20 ก.พ. 69 | 1.81 | 1.80 | -0.03 | -1.64% | 1.84 | 1.80 | 34,000 | 7.79 | 4.44 | — |
| 19 ก.พ. 69 | 1.81 | 1.83 | +0.03 | +1.67% | 1.84 | 1.77 | 54,600 | 7.92 | 4.37 | — |
| 18 ก.พ. 69 | 1.78 | 1.80 | +0.01 | +0.56% | 1.80 | 1.76 | 96,100 | 7.79 | 4.44 | — |
| 17 ก.พ. 69 | 1.79 | 1.79 | -0.01 | -0.56% | 1.80 | 1.76 | 294,900 | 7.75 | 4.47 | — |
| 16 ก.พ. 69 | 1.80 | 1.80 | -0.01 | -0.55% | 1.81 | 1.79 | 5,700 | 7.79 | 4.44 | — |
| 13 ก.พ. 69 | 1.80 | 1.81 | 0.00 | 0.00% | 1.81 | 1.80 | 10,800 | 7.83 | 4.42 | — |
| 12 ก.พ. 69 | 1.83 | 1.81 | -0.01 | -0.55% | 1.83 | 1.80 | 54,200 | 7.83 | 4.42 | — |
| 11 ก.พ. 69 | 1.83 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 11,200 | 7.88 | 4.40 | — |
| 10 ก.พ. 69 | 1.81 | 1.82 | +0.01 | +0.55% | 1.82 | 1.80 | 88,300 | 7.88 | 4.40 | — |
| 09 ก.พ. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.81 | 1.77 | 77,800 | 7.83 | 4.42 | — |
| 06 ก.พ. 69 | 1.83 | 1.81 | 0.00 | 0.00% | 1.83 | 1.79 | 94,600 | 7.83 | 4.42 | — |
| 05 ก.พ. 69 | 1.83 | 1.81 | -0.01 | -0.55% | 1.83 | 1.80 | 35,900 | 7.83 | 4.42 | — |
| 04 ก.พ. 69 | 1.83 | 1.82 | +0.04 | +2.25% | 1.83 | 1.81 | 6,500 | 7.88 | 4.40 | — |
| 03 ก.พ. 69 | 1.83 | 1.78 | -0.03 | -1.66% | 1.83 | 1.78 | 90,700 | 7.70 | 4.49 | — |
| 02 ก.พ. 69 | 1.83 | 1.81 | -0.01 | -0.55% | 1.83 | 1.80 | 11,800 | 7.83 | 4.42 | — |
| 30 ม.ค. 69 | 1.82 | 1.82 | +0.02 | +1.11% | 1.83 | 1.78 | 267,100 | 7.88 | 4.40 | — |
| 29 ม.ค. 69 | 1.79 | 1.80 | +0.02 | +1.12% | 1.81 | 1.78 | 285,400 | 7.79 | 4.44 | — |
| 28 ม.ค. 69 | 1.78 | 1.78 | +0.01 | +0.56% | 1.79 | 1.74 | 370,600 | 7.70 | 4.49 | — |
| 27 ม.ค. 69 | 1.71 | 1.77 | +0.07 | +4.12% | 1.78 | 1.71 | 283,900 | 7.66 | 4.52 | — |
| 26 ม.ค. 69 | 1.69 | 1.70 | +0.02 | +1.19% | 1.71 | 1.67 | 215,700 | 7.36 | 4.71 | — |
| 23 ม.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.71 | 1.67 | 23,900 | 7.27 | 4.76 | — |
| 22 ม.ค. 69 | 1.67 | 1.67 | -0.01 | -0.60% | 1.71 | 1.67 | 255,300 | 7.23 | 4.79 | — |
| 21 ม.ค. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.67 | 18,000 | 7.27 | 4.76 | — |
| 20 ม.ค. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.68 | 1.67 | 11,100 | 7.27 | 4.76 | — |
| 19 ม.ค. 69 | 1.66 | 1.67 | +0.05 | +3.09% | 1.67 | 1.66 | 23,500 | 7.23 | 4.79 | — |
| 16 ม.ค. 69 | 1.66 | 1.62 | -0.03 | -1.82% | 1.68 | 1.62 | 95,300 | 7.01 | 4.94 | — |
| 15 ม.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 21,000 | 7.14 | 4.85 | — |
| 14 ม.ค. 69 | 1.64 | 1.65 | 0.00 | 0.00% | 1.66 | 1.64 | 93,100 | 7.14 | 4.85 | — |
| 13 ม.ค. 69 | 1.67 | 1.65 | +0.01 | +0.61% | 1.67 | 1.65 | 25,200 | 7.14 | 4.85 | — |
| 12 ม.ค. 69 | 1.68 | 1.64 | -0.01 | -0.61% | 1.68 | 1.64 | 32,200 | 7.10 | 4.88 | — |
| 09 ม.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.67 | 1.65 | 25,100 | 7.14 | 4.85 | — |
| 08 ม.ค. 69 | 1.64 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 10,500 | 7.14 | 4.85 | — |
| 07 ม.ค. 69 | 1.65 | 1.65 | +0.02 | +1.23% | 1.65 | 1.65 | 17,200 | 7.14 | 4.85 | — |
| 06 ม.ค. 69 | 1.65 | 1.63 | -0.02 | -1.21% | 1.65 | 1.63 | 51,500 | 7.06 | 4.91 | — |
| 05 ม.ค. 69 | 1.66 | 1.65 | +0.01 | +0.61% | 1.68 | 1.65 | 9,900 | 7.14 | 4.85 | — |
| 30 ธ.ค. 68 | 1.63 | 1.64 | 0.00 | 0.00% | 1.68 | 1.61 | 33,100 | 7.10 | 4.88 | — |
| 29 ธ.ค. 68 | 1.63 | 1.64 | 0.00 | 0.00% | 1.64 | 1.63 | 53,200 | 7.10 | 4.88 | — |