บริษัท ฟอร์ท สมาร์ท เซอร์วิส จำกัด (มหาชน)
MAI ·
6.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.50
/
สูงสุด
8.45
5.50
8.45
ราคาปัจจุบัน 6.50 ·
อยู่ที่ 34% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น FSMART
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 310,600 | 8.94 | 5.85 | — |
| 09 ต.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.60 | 6.50 | 97,900 | 8.94 | 5.85 | — |
| 08 ต.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.65 | 6.50 | 393,300 | 8.94 | 5.85 | — |
| 07 ต.ค. 69 | 6.60 | 6.55 | 0.00 | 0.00% | 6.65 | 6.50 | 774,400 | 9.01 | 5.80 | — |
| 06 ต.ค. 69 | 6.55 | 6.55 | +0.05 | +0.77% | 6.75 | 6.55 | 760,500 | 9.01 | 5.80 | — |
| 05 ต.ค. 69 | 6.65 | 6.50 | -0.20 | -2.99% | 6.75 | 6.45 | 747,200 | 8.94 | 5.85 | — |
| 02 ต.ค. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.75 | 6.60 | 194,700 | 9.21 | 5.67 | — |
| 01 ต.ค. 69 | 6.65 | 6.60 | 0.00 | 0.00% | 6.70 | 6.60 | 124,200 | 9.08 | 5.76 | — |
| 30 ก.ย. 69 | 6.75 | 6.60 | -0.15 | -2.22% | 6.85 | 6.55 | 654,500 | 9.08 | 5.76 | — |
| 29 ก.ย. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.80 | 6.60 | 685,700 | 9.28 | 5.63 | — |
| 28 ก.ย. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.80 | 6.70 | 193,100 | 9.21 | 5.67 | — |
| 25 ก.ย. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.70 | 459,000 | 9.35 | 5.59 | — |
| 24 ก.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.70 | 278,600 | 9.28 | 5.63 | — |
| 23 ก.ย. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.80 | 6.75 | 489,100 | 9.35 | 5.59 | — |
| 22 ก.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.95 | 6.75 | 851,600 | 9.28 | 5.63 | — |
| 21 ก.ย. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.70 | 465,400 | 9.35 | 5.59 | — |
| 18 ก.ย. 69 | 6.80 | 6.75 | +0.05 | +0.75% | 6.80 | 6.70 | 187,100 | 9.28 | 5.63 | — |
| 17 ก.ย. 69 | 6.60 | 6.70 | +0.05 | +0.75% | 6.80 | 6.60 | 304,000 | 9.21 | 5.67 | — |
| 16 ก.ย. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.80 | 6.60 | 795,400 | 9.15 | 5.71 | — |
| 15 ก.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 401,700 | 9.28 | 5.63 | — |
| 14 ก.ย. 69 | 6.90 | 6.80 | -0.05 | -0.73% | 6.90 | 6.80 | 417,400 | 9.35 | 5.59 | — |
| 11 ก.ย. 69 | 6.95 | 6.85 | -0.05 | -0.72% | 6.95 | 6.85 | 305,200 | 9.42 | 5.55 | — |
| 10 ก.ย. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 7.00 | 6.90 | 127,800 | 9.49 | 5.51 | — |
| 09 ก.ย. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 284,400 | 9.56 | 5.47 | — |
| 08 ก.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 6.95 | 277,500 | 9.63 | 5.43 | — |
| 07 ก.ย. 69 | 6.95 | 7.05 | +0.15 | +2.17% | 7.05 | 6.90 | 550,500 | 9.70 | 5.39 | — |
| 04 ก.ย. 69 | 6.95 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 590,900 | 9.49 | 5.51 | — |
| 03 ก.ย. 69 | 6.85 | 6.90 | +0.10 | +1.47% | 7.00 | 6.80 | 406,800 | 9.49 | 5.51 | — |
| 02 ก.ย. 69 | 6.90 | 6.80 | -0.15 | -2.16% | 6.95 | 6.80 | 889,200 | 9.35 | 5.59 | — |
| 01 ก.ย. 69 | 7.10 | 6.95 | -0.10 | -1.42% | 7.10 | 6.90 | 1,123,700 | 9.56 | 5.47 | — |
| 31 ส.ค. 69 | 7.10 | 7.05 | -0.10 | -1.40% | 7.20 | 7.05 | 625,600 | 9.70 | 5.39 | — |
| 28 ส.ค. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.25 | 7.05 | 890,000 | 9.83 | 5.31 | — |
| 27 ส.ค. 69 | 7.20 | 7.25 | -0.10 | -1.36% | 7.25 | 7.20 | 557,300 | 9.97 | 5.24 | — |
| 26 ส.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.50 | 7.25 | 2,831,800 | 10.11 | 5.17 | — |
| 25 ส.ค. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.50 | 7.35 | 566,000 | 10.18 | 5.14 | — |
| 24 ส.ค. 69 | 7.45 | 7.35 | -0.10 | -1.34% | 7.45 | 7.35 | 642,500 | 10.11 | 5.17 | — |
| 21 ส.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.55 | 7.45 | 412,900 | 10.25 | 5.10 | — |
| 20 ส.ค. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 658,300 | 10.25 | 5.10 | — |
| 19 ส.ค. 69 | 7.55 | 7.50 | -0.10 | -1.32% | 7.55 | 7.45 | 988,200 | 10.31 | 5.07 | — |
| 18 ส.ค. 69 | 7.45 | 7.60 | +0.20 | +2.70% | 7.65 | 7.45 | 1,364,600 | 10.45 | 5.00 | — |
| 17 ส.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.50 | 7.30 | 1,131,300 | 10.18 | 5.14 | — |
| 14 ส.ค. 69 | 7.70 | 7.40 | -0.40 | -5.13% | 7.70 | 7.30 | 4,294,000 | 10.18 | 5.14 | — |
| 13 ส.ค. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 797,300 | 10.31 | 4.87 | — |
| 11 ส.ค. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 788,000 | 10.31 | 4.87 | — |
| 10 ส.ค. 69 | 7.80 | 7.80 | -0.05 | -0.64% | 7.80 | 7.70 | 593,700 | 10.31 | 4.87 | — |
| 07 ส.ค. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 7.85 | 7.70 | 454,000 | 10.38 | 4.84 | — |
| 06 ส.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.85 | 7.75 | 808,300 | 10.25 | 4.90 | — |
| 05 ส.ค. 69 | 7.90 | 7.85 | +0.05 | +0.64% | 7.95 | 7.75 | 1,740,800 | 10.38 | 4.84 | — |
| 04 ส.ค. 69 | 8.05 | 7.80 | -0.25 | -3.11% | 8.05 | 7.80 | 2,622,600 | 10.31 | 4.87 | — |
| 03 ส.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.25 | 7.95 | 4,675,400 | 10.65 | 4.72 | — |
| 31 ก.ค. 69 | 7.75 | 7.95 | +0.25 | +3.25% | 8.10 | 7.75 | 3,740,700 | 10.51 | 4.78 | — |
| 30 ก.ค. 69 | 7.90 | 7.70 | -0.20 | -2.53% | 7.95 | 7.50 | 3,724,800 | 10.18 | 4.94 | — |
| 27 ก.ค. 69 | 8.05 | 7.90 | -0.15 | -1.86% | 8.10 | 7.90 | 2,363,700 | 10.45 | 4.81 | — |
| 24 ก.ค. 69 | 7.85 | 8.05 | +0.05 | +0.63% | 8.10 | 7.85 | 2,499,400 | 10.65 | 4.72 | — |
| 23 ก.ค. 69 | 8.35 | 8.00 | -0.20 | -2.44% | 8.40 | 7.95 | 4,313,000 | 10.58 | 4.75 | — |
| 22 ก.ค. 69 | 8.45 | 8.20 | -0.25 | -2.96% | 8.45 | 7.85 | 9,079,900 | 10.84 | 4.63 | — |
| 21 ก.ค. 69 | 7.90 | 8.45 | +0.60 | +7.64% | 8.45 | 7.90 | 15,313,100 | 11.17 | 4.50 | — |
| 20 ก.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 8.10 | 7.80 | 3,451,900 | 10.38 | 4.84 | — |
| 17 ก.ค. 69 | 8.00 | 7.85 | -0.15 | -1.88% | 8.20 | 7.80 | 5,991,700 | 10.38 | 4.84 | — |
| 16 ก.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 7.90 | 1,673,000 | 10.58 | 4.75 | — |
| 15 ก.ค. 69 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 7.80 | 6,714,400 | 10.65 | 4.72 | — |
| 14 ก.ค. 69 | 7.55 | 8.10 | +0.60 | +8.00% | 8.20 | 7.45 | 11,024,000 | 10.71 | 4.69 | — |
| 13 ก.ค. 69 | 7.55 | 7.50 | -0.10 | -1.32% | 7.60 | 7.50 | 1,399,400 | 9.92 | 5.07 | — |
| 10 ก.ค. 69 | 7.55 | 7.60 | +0.10 | +1.33% | 7.75 | 7.45 | 4,299,600 | 10.05 | 5.00 | — |
| 09 ก.ค. 69 | 7.25 | 7.50 | +0.25 | +3.45% | 7.55 | 7.25 | 1,884,500 | 9.92 | 5.07 | — |
| 08 ก.ค. 69 | 7.45 | 7.25 | -0.20 | -2.68% | 7.75 | 7.20 | 5,499,100 | 9.59 | 5.24 | — |
| 07 ก.ค. 69 | 7.55 | 7.45 | -0.15 | -1.97% | 7.60 | 7.35 | 2,091,300 | 9.85 | 5.10 | — |
| 06 ก.ค. 69 | 7.20 | 7.60 | +0.45 | +6.29% | 7.70 | 7.20 | 5,665,100 | 10.05 | 5.00 | — |
| 03 ก.ค. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.25 | 7.10 | 1,319,000 | 9.46 | 5.31 | — |
| 02 ก.ค. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.15 | 7.00 | 505,500 | 9.39 | 5.35 | — |
| 01 ก.ค. 69 | 7.20 | 7.05 | -0.10 | -1.40% | 7.20 | 7.05 | 758,400 | 9.32 | 5.39 | — |
| 30 มิ.ย. 69 | 7.05 | 7.15 | +0.10 | +1.42% | 7.30 | 7.05 | 2,182,700 | 9.46 | 5.31 | — |
| 29 มิ.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.10 | 6.95 | 572,200 | 9.32 | 5.39 | — |
| 26 มิ.ย. 69 | 7.15 | 7.00 | -0.20 | -2.78% | 7.15 | 6.95 | 1,447,600 | 9.26 | 5.43 | — |
| 25 มิ.ย. 69 | 7.05 | 7.20 | +0.20 | +2.86% | 7.20 | 6.95 | 2,418,600 | 9.52 | 5.28 | — |
| 24 มิ.ย. 69 | 6.85 | 7.00 | +0.10 | +1.45% | 7.10 | 6.85 | 998,400 | 9.26 | 5.43 | — |
| 23 มิ.ย. 69 | 7.00 | 6.90 | -0.20 | -2.82% | 7.10 | 6.85 | 1,855,500 | 9.12 | 5.51 | — |
| 22 มิ.ย. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.25 | 7.00 | 1,212,200 | 9.39 | 5.35 | — |
| 19 มิ.ย. 69 | 7.15 | 7.20 | +0.10 | +1.41% | 7.30 | 7.10 | 1,037,000 | 9.52 | 5.28 | — |
| 18 มิ.ย. 69 | 7.30 | 7.10 | -0.20 | -2.74% | 7.30 | 7.05 | 910,600 | 9.39 | 5.35 | — |
| 17 มิ.ย. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.40 | 7.20 | 939,300 | 9.65 | 5.21 | — |
| 16 มิ.ย. 69 | 7.35 | 7.25 | -0.10 | -1.36% | 7.40 | 7.20 | 1,230,000 | 9.59 | 5.24 | — |
| 15 มิ.ย. 69 | 7.35 | 7.35 | +0.10 | +1.38% | 7.40 | 7.15 | 1,570,000 | 9.72 | 5.17 | — |
| 12 มิ.ย. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.30 | 7.15 | 570,000 | 9.59 | 5.24 | — |
| 11 มิ.ย. 69 | 6.90 | 7.15 | +0.25 | +3.62% | 7.30 | 6.90 | 1,490,000 | 9.46 | 5.31 | — |
| 10 มิ.ย. 69 | 7.30 | 6.90 | -0.40 | -5.48% | 7.35 | 6.90 | 2,570,000 | 9.12 | 5.51 | — |
| 09 มิ.ย. 69 | 7.55 | 7.30 | -0.20 | -2.67% | 7.65 | 7.30 | 1,500,000 | 9.65 | 5.21 | — |
| 08 มิ.ย. 69 | 7.55 | 7.50 | -0.20 | -2.60% | 7.75 | 7.50 | 3,130,000 | 9.92 | 5.07 | — |
| 05 มิ.ย. 69 | 7.50 | 7.70 | +0.25 | +3.36% | 7.85 | 7.50 | 4,940,000 | 10.18 | 4.94 | — |
| 04 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.65 | 7.40 | 1,900,000 | 9.85 | 5.10 | — |
| 02 มิ.ย. 69 | 7.35 | 7.50 | +0.15 | +2.04% | 7.55 | 7.35 | 1,360,000 | 9.92 | 5.07 | — |
| 29 พ.ค. 69 | 7.65 | 7.35 | -0.35 | -4.55% | 7.75 | 7.35 | 4,280,000 | 9.72 | 5.17 | — |
| 28 พ.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.80 | 7.60 | 2,760,000 | 10.18 | 4.94 | — |
| 27 พ.ค. 69 | 8.05 | 7.70 | -0.20 | -2.53% | 8.30 | 7.70 | 12,400,000 | 10.18 | 4.94 | — |
| 26 พ.ค. 69 | 7.75 | 7.90 | +0.10 | +1.28% | 8.15 | 7.70 | 18,950,000 | 10.45 | 4.81 | — |
| 25 พ.ค. 69 | 7.35 | 7.80 | +0.60 | +8.33% | 7.95 | 7.20 | 20,220,000 | 10.31 | 4.87 | — |
| 22 พ.ค. 69 | 6.95 | 7.20 | +0.30 | +4.35% | 7.30 | 6.90 | 5,290,000 | 9.52 | 5.28 | — |
| 21 พ.ค. 69 | 7.10 | 6.90 | 0.00 | 0.00% | 7.10 | 6.90 | 2,140,000 | 9.12 | 5.51 | — |
| 20 พ.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.95 | 6.65 | 1,800,000 | 9.12 | 5.51 | — |
| 19 พ.ค. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.90 | 6.75 | 520,000 | 8.99 | 5.59 | — |
| 18 พ.ค. 69 | 6.60 | 6.85 | +0.35 | +5.38% | 7.05 | 6.50 | 3,440,000 | 9.06 | 5.55 | — |
| 15 พ.ค. 69 | 6.60 | 6.50 | -0.45 | -6.47% | 6.75 | 6.50 | 3,800,000 | 8.60 | 5.85 | — |
| 14 พ.ค. 69 | 7.10 | 6.95 | -0.05 | -0.71% | 7.10 | 6.95 | 1,025,900 | 8.92 | 5.47 | — |
| 13 พ.ค. 69 | 7.15 | 7.00 | -0.05 | -0.71% | 7.25 | 7.00 | 2,158,700 | 8.98 | 5.43 | — |
| 12 พ.ค. 69 | 7.15 | 7.05 | -0.05 | -0.70% | 7.45 | 7.05 | 4,418,500 | 9.05 | 5.39 | — |
| 11 พ.ค. 69 | 7.25 | 7.10 | -0.10 | -1.39% | 7.30 | 7.10 | 2,714,400 | 9.11 | 5.35 | — |
| 08 พ.ค. 69 | 7.00 | 7.20 | +0.20 | +2.86% | 7.45 | 6.95 | 10,214,800 | 9.24 | 5.28 | — |
| 07 พ.ค. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.20 | 6.95 | 2,326,700 | 8.98 | 5.43 | — |
| 06 พ.ค. 69 | 7.30 | 7.00 | -0.20 | -2.78% | 7.45 | 6.90 | 7,818,400 | 8.98 | 5.43 | — |
| 05 พ.ค. 69 | 6.80 | 7.20 | +0.50 | +7.46% | 7.75 | 6.80 | 23,753,200 | 9.24 | 5.28 | — |
| 30 เม.ย. 69 | 6.90 | 6.70 | +0.15 | +2.29% | 7.10 | 6.70 | 6,777,000 | 8.60 | 5.67 | — |
| 29 เม.ย. 69 | 6.30 | 6.55 | +0.20 | +3.15% | 6.70 | 6.30 | 5,605,300 | 8.41 | 5.80 | — |
| 28 เม.ย. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.45 | 6.25 | 2,056,800 | 8.15 | 5.98 | — |
| 27 เม.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.15 | 536,400 | 8.02 | 6.08 | — |
| 24 เม.ย. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 586,800 | 8.02 | 6.08 | — |
| 23 เม.ย. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 405,600 | 8.09 | 6.03 | — |
| 22 เม.ย. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 270,700 | 8.15 | 5.98 | — |
| 21 เม.ย. 69 | 6.35 | 6.40 | +0.10 | +1.59% | 6.45 | 6.35 | 406,500 | 8.21 | 5.94 | — |
| 20 เม.ย. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 403,300 | 8.09 | 6.03 | — |
| 17 เม.ย. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.40 | 6.25 | 348,800 | 8.09 | 6.03 | — |
| 10 เม.ย. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.35 | 6.25 | 268,200 | 8.02 | 6.08 | — |
| 09 เม.ย. 69 | 6.45 | 6.30 | -0.20 | -3.08% | 6.50 | 6.30 | 985,000 | 8.09 | 6.03 | — |
| 08 เม.ย. 69 | 6.35 | 6.50 | +0.30 | +4.84% | 6.70 | 6.30 | 2,389,500 | 8.34 | 5.85 | — |
| 07 เม.ย. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.30 | 6.10 | 484,900 | 7.96 | 6.13 | — |
| 03 เม.ย. 69 | 6.40 | 6.15 | -0.20 | -3.15% | 6.40 | 6.15 | 659,800 | 7.89 | 6.18 | — |
| 02 เม.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.50 | 6.20 | 1,269,000 | 8.15 | 5.98 | — |
| 01 เม.ย. 69 | 6.40 | 6.35 | +0.05 | +0.79% | 6.50 | 6.35 | 831,000 | 8.15 | 5.98 | — |
| 31 มี.ค. 69 | 6.45 | 6.30 | -0.10 | -1.56% | 6.50 | 6.25 | 932,400 | 8.09 | 6.03 | — |
| 30 มี.ค. 69 | 6.10 | 6.40 | +0.20 | +3.23% | 6.55 | 6.05 | 1,659,900 | 8.21 | 5.94 | — |
| 27 มี.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 303,000 | 7.96 | 6.13 | — |
| 26 มี.ค. 69 | 6.25 | 6.25 | -0.10 | -1.57% | 6.30 | 6.15 | 357,100 | 8.02 | 6.08 | — |
| 25 มี.ค. 69 | 6.25 | 6.35 | +0.25 | +4.10% | 6.35 | 6.20 | 735,200 | 8.15 | 5.98 | — |
| 24 มี.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.20 | 6.05 | 472,600 | 7.83 | 6.23 | — |
| 23 มี.ค. 69 | 6.05 | 6.05 | -0.20 | -3.20% | 6.15 | 6.00 | 1,001,700 | 7.77 | 6.28 | — |
| 20 มี.ค. 69 | 6.25 | 6.25 | +0.10 | +1.63% | 6.30 | 6.20 | 347,700 | 8.02 | 6.08 | — |
| 19 มี.ค. 69 | 6.40 | 6.15 | -0.25 | -3.91% | 6.45 | 6.15 | 1,357,300 | 7.89 | 6.18 | — |
| 18 มี.ค. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.55 | 6.30 | 868,000 | 8.21 | 5.94 | — |
| 17 มี.ค. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.55 | 6.45 | 513,400 | 8.28 | 5.89 | — |
| 16 มี.ค. 69 | 6.60 | 6.50 | -0.05 | -0.76% | 6.65 | 6.40 | 966,200 | 8.41 | 5.80 | — |
| 13 มี.ค. 69 | 6.30 | 6.55 | +0.25 | +3.97% | 6.60 | 6.25 | 1,349,600 | 8.41 | 5.80 | — |
| 12 มี.ค. 69 | 6.20 | 6.30 | +0.10 | +1.61% | 6.35 | 6.10 | 580,200 | 8.09 | 6.03 | — |
| 11 มี.ค. 69 | 6.30 | 6.20 | -0.30 | -4.62% | 6.30 | 6.20 | 1,439,200 | 7.96 | 6.13 | — |
| 10 มี.ค. 69 | 6.60 | 6.50 | 0.00 | 0.00% | 6.65 | 6.45 | 2,186,800 | 8.34 | 5.85 | — |
| 09 มี.ค. 69 | 6.25 | 6.50 | -0.05 | -0.76% | 6.50 | 6.20 | 771,600 | 8.34 | 5.85 | — |
| 06 มี.ค. 69 | 6.45 | 6.55 | +0.05 | +0.77% | 6.60 | 6.40 | 457,300 | 8.41 | 5.80 | — |
| 05 มี.ค. 69 | 6.75 | 6.50 | +0.20 | +3.17% | 6.75 | 6.35 | 1,492,900 | 8.34 | 5.85 | — |
| 04 มี.ค. 69 | 6.10 | 6.30 | -0.25 | -3.82% | 6.35 | 6.05 | 3,083,000 | 8.09 | 6.03 | — |
| 02 มี.ค. 69 | 6.80 | 6.55 | -0.65 | -9.03% | 6.95 | 6.55 | 3,332,700 | 8.41 | 5.80 | — |
| 27 ก.พ. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.45 | 7.00 | 7,568,700 | 9.24 | 5.28 | — |
| 26 ก.พ. 69 | 7.50 | 7.30 | 0.00 | 0.00% | 7.60 | 7.05 | 8,606,500 | 9.37 | 5.21 | — |
| 25 ก.พ. 69 | 7.45 | 7.30 | -0.15 | -2.01% | 7.45 | 7.25 | 1,777,100 | 9.67 | 3.15 | — |
| 24 ก.พ. 69 | 7.05 | 7.45 | +0.35 | +4.93% | 7.45 | 6.95 | 2,773,200 | 9.87 | 3.09 | — |
| 23 ก.พ. 69 | 7.10 | 7.10 | -0.10 | -1.39% | 7.30 | 6.90 | 3,300,400 | 9.41 | 3.24 | — |
| 20 ก.พ. 69 | 7.55 | 7.20 | -0.30 | -4.00% | 7.60 | 7.05 | 5,196,500 | 9.54 | 3.19 | — |
| 19 ก.พ. 69 | 7.65 | 7.50 | -0.10 | -1.32% | 7.70 | 7.45 | 3,653,700 | 9.94 | 3.07 | — |
| 18 ก.พ. 69 | 7.65 | 7.60 | 0.00 | 0.00% | 7.75 | 7.45 | 4,777,200 | 10.07 | 3.03 | — |
| 17 ก.พ. 69 | 7.45 | 7.60 | +0.10 | +1.33% | 7.70 | 7.20 | 4,186,500 | 10.07 | 3.03 | — |
| 16 ก.พ. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.35 | 2,262,900 | 9.94 | 3.07 | — |
| 13 ก.พ. 69 | 7.65 | 7.45 | -0.20 | -2.61% | 7.80 | 7.40 | 5,730,700 | 9.87 | 3.09 | — |
| 12 ก.พ. 69 | 7.35 | 7.65 | +0.25 | +3.38% | 7.65 | 7.25 | 5,082,300 | 10.14 | 3.01 | — |
| 11 ก.พ. 69 | 7.35 | 7.40 | 0.00 | 0.00% | 7.65 | 7.25 | 6,603,400 | 9.80 | 3.11 | — |
| 10 ก.พ. 69 | 7.40 | 7.40 | +0.15 | +2.07% | 7.55 | 7.20 | 15,293,600 | 9.80 | 3.11 | — |
| 09 ก.พ. 69 | 6.55 | 7.25 | +1.10 | +17.89% | 7.50 | 6.45 | 23,028,300 | 9.61 | 3.17 | — |
| 06 ก.พ. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 514,100 | 8.15 | 3.74 | — |
| 05 ก.พ. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 929,900 | 8.21 | 3.71 | — |
| 04 ก.พ. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.10 | 488,300 | 8.21 | 3.71 | — |
| 03 ก.พ. 69 | 6.10 | 6.25 | +0.20 | +3.31% | 6.30 | 6.10 | 964,000 | 8.28 | 3.68 | — |
| 02 ก.พ. 69 | 6.15 | 6.05 | -0.15 | -2.42% | 6.15 | 5.90 | 1,398,800 | 8.02 | 3.80 | — |
| 30 ม.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 281,200 | 8.21 | 3.71 | — |
| 29 ม.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 573,600 | 8.21 | 3.71 | — |
| 28 ม.ค. 69 | 6.45 | 6.25 | -0.15 | -2.34% | 6.45 | 6.20 | 957,700 | 8.28 | 3.68 | — |
| 27 ม.ค. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.40 | 6.30 | 1,492,600 | 8.48 | 3.59 | — |
| 26 ม.ค. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.25 | 627,100 | 8.35 | 3.65 | — |
| 23 ม.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 562,600 | 8.41 | 3.62 | — |
| 22 ม.ค. 69 | 6.45 | 6.35 | -0.15 | -2.31% | 6.50 | 6.25 | 1,062,100 | 8.41 | 3.62 | — |
| 21 ม.ค. 69 | 6.40 | 6.50 | +0.10 | +1.56% | 6.50 | 6.25 | 2,049,100 | 8.61 | 3.54 | — |
| 20 ม.ค. 69 | 6.45 | 6.40 | 0.00 | 0.00% | 6.55 | 6.35 | 2,765,900 | 8.48 | 3.59 | — |
| 19 ม.ค. 69 | 6.10 | 6.40 | +0.25 | +4.07% | 6.50 | 6.10 | 2,650,000 | 8.48 | 3.59 | — |
| 16 ม.ค. 69 | 5.90 | 6.15 | +0.25 | +4.24% | 6.15 | 5.90 | 1,167,600 | 8.15 | 3.74 | — |
| 15 ม.ค. 69 | 5.75 | 5.90 | +0.25 | +4.42% | 6.00 | 5.65 | 1,092,700 | 7.82 | 3.90 | — |
| 14 ม.ค. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.70 | 5.50 | 546,800 | 7.49 | 4.07 | — |
| 13 ม.ค. 69 | 5.75 | 5.55 | -0.20 | -3.48% | 5.85 | 5.50 | 1,092,400 | 7.35 | 4.14 | — |
| 12 ม.ค. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.95 | 5.75 | 1,361,800 | 7.62 | 4.00 | — |
| 09 ม.ค. 69 | 6.15 | 5.90 | -0.15 | -2.48% | 6.15 | 5.80 | 1,299,400 | 7.82 | 3.90 | — |
| 08 ม.ค. 69 | 6.05 | 6.05 | -0.10 | -1.63% | 6.10 | 6.00 | 658,700 | 8.02 | 3.80 | — |
| 07 ม.ค. 69 | 5.90 | 6.15 | +0.15 | +2.50% | 6.15 | 5.85 | 1,525,700 | 8.15 | 3.74 | — |
| 06 ม.ค. 69 | 6.50 | 6.00 | -0.40 | -6.25% | 6.50 | 5.80 | 4,786,000 | 7.95 | 3.83 | — |
| 05 ม.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.50 | 6.35 | 833,300 | 8.48 | 3.59 | — |
| 30 ธ.ค. 68 | 6.50 | 6.50 | +0.05 | +0.78% | 6.55 | 6.40 | 369,200 | 8.61 | 3.54 | — |
| 29 ธ.ค. 68 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.35 | 299,700 | 8.55 | 3.57 | — |
| 26 ธ.ค. 68 | 6.55 | 6.35 | -0.20 | -3.05% | 6.55 | 6.35 | 1,317,900 | 8.41 | 3.62 | — |
| 25 ธ.ค. 68 | 6.85 | 6.55 | -0.25 | -3.68% | 6.90 | 6.50 | 2,267,800 | 8.68 | 3.51 | — |
| 24 ธ.ค. 68 | 6.80 | 6.80 | +0.05 | +0.74% | 6.85 | 6.75 | 555,600 | 9.01 | 3.38 | — |
| 23 ธ.ค. 68 | 6.55 | 6.75 | +0.25 | +3.85% | 6.80 | 6.55 | 2,565,600 | 8.94 | 3.41 | — |
| 22 ธ.ค. 68 | 6.50 | 6.50 | 0.00 | 0.00% | 6.65 | 6.40 | 1,423,700 | 8.61 | 3.54 | — |
| 19 ธ.ค. 68 | 6.65 | 6.50 | -0.10 | -1.52% | 6.65 | 6.50 | 1,116,900 | 8.61 | 3.54 | — |
| 18 ธ.ค. 68 | 6.75 | 6.60 | -0.15 | -2.22% | 6.80 | 6.60 | 1,504,500 | 8.74 | 3.48 | — |
| 17 ธ.ค. 68 | 6.70 | 6.75 | +0.05 | +0.75% | 6.90 | 6.70 | 1,409,100 | 8.94 | 3.41 | — |