บริษัท ไฟร์เทรดเอ็นจิเนียริ่ง จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
2.48
0.14 (5.34%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.65
/
สูงสุด
2.62
1.65
2.62
ราคาปัจจุบัน 2.48 ·
อยู่ที่ 86% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น FTE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 มิ.ย. 69 | 2.62 | 2.48 | -0.14 | -5.34% | 2.62 | 2.48 | 980,900 | 11.66 | 6.85 | — |
| 25 มิ.ย. 69 | 2.56 | 2.62 | +0.04 | +1.55% | 2.62 | 2.56 | 209,000 | 12.32 | 6.49 | — |
| 24 มิ.ย. 69 | 2.62 | 2.58 | -0.02 | -0.77% | 2.62 | 2.54 | 522,800 | 12.13 | 6.59 | — |
| 23 มิ.ย. 69 | 2.56 | 2.60 | +0.04 | +1.56% | 2.60 | 2.50 | 1,191,100 | 12.23 | 6.54 | — |
| 22 มิ.ย. 69 | 2.52 | 2.56 | +0.04 | +1.59% | 2.56 | 2.46 | 870,200 | 12.04 | 6.64 | — |
| 19 มิ.ย. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.54 | 2.48 | 467,900 | 11.85 | 6.75 | — |
| 18 มิ.ย. 69 | 2.44 | 2.48 | +0.04 | +1.64% | 2.48 | 2.42 | 1,384,300 | 11.66 | 6.85 | — |
| 17 มิ.ย. 69 | 2.40 | 2.44 | +0.04 | +1.67% | 2.46 | 2.40 | 276,900 | 11.47 | 6.97 | — |
| 16 มิ.ย. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.42 | 2.38 | 220,000 | 11.29 | 7.08 | — |
| 15 มิ.ย. 69 | 2.40 | 2.40 | +0.04 | +1.69% | 2.42 | 2.38 | 180,000 | 11.29 | 7.08 | — |
| 12 มิ.ย. 69 | 2.36 | 2.36 | +0.02 | +0.85% | 2.44 | 2.36 | 320,000 | 11.10 | 7.20 | — |
| 11 มิ.ย. 69 | 2.34 | 2.34 | -0.02 | -0.85% | 2.36 | 2.34 | 180,000 | 11.00 | 7.26 | — |
| 10 มิ.ย. 69 | 2.40 | 2.36 | -0.04 | -1.67% | 2.40 | 2.32 | 1,040,000 | 11.10 | 7.20 | — |
| 09 มิ.ย. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.38 | 540,000 | 11.29 | 7.08 | — |
| 08 มิ.ย. 69 | 2.42 | 2.40 | -0.02 | -0.83% | 2.42 | 2.38 | 330,000 | 11.29 | 7.08 | — |
| 05 มิ.ย. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.44 | 2.40 | 300,000 | 11.38 | 7.02 | — |
| 04 มิ.ย. 69 | 2.42 | 2.42 | -0.02 | -0.82% | 2.48 | 2.38 | 790,000 | 11.38 | 7.02 | — |
| 02 มิ.ย. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.46 | 2.42 | 420,000 | 11.47 | 6.97 | — |
| 29 พ.ค. 69 | 2.46 | 2.44 | -0.02 | -0.81% | 2.48 | 2.38 | 1,060,000 | 11.47 | 6.97 | — |
| 28 พ.ค. 69 | 2.34 | 2.46 | +0.12 | +5.13% | 2.48 | 2.32 | 2,380,000 | 11.57 | 6.91 | — |
| 27 พ.ค. 69 | 2.32 | 2.34 | +0.02 | +0.86% | 2.38 | 2.28 | 1,230,000 | 11.00 | 7.26 | — |
| 26 พ.ค. 69 | 2.34 | 2.32 | +0.06 | +2.65% | 2.34 | 2.26 | 960,000 | 10.91 | 7.33 | — |
| 25 พ.ค. 69 | 2.32 | 2.26 | -0.06 | -2.59% | 2.34 | 2.22 | 590,000 | 10.63 | 7.52 | — |
| 22 พ.ค. 69 | 2.20 | 2.32 | +0.16 | +7.41% | 2.36 | 2.18 | 1,340,000 | 10.91 | 7.33 | — |
| 21 พ.ค. 69 | 2.12 | 2.16 | +0.04 | +1.89% | 2.18 | 2.12 | 780,000 | 10.16 | 7.87 | — |
| 20 พ.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.14 | 2.10 | 1,040,000 | 9.97 | 8.02 | — |
| 19 พ.ค. 69 | 2.06 | 2.12 | +0.06 | +2.91% | 2.12 | 2.04 | 1,700,000 | 9.97 | 8.02 | — |
| 18 พ.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.04 | 290,000 | 9.69 | 8.25 | — |
| 15 พ.ค. 69 | 2.04 | 2.04 | +0.04 | +2.00% | 2.08 | 2.02 | 780,000 | 9.59 | 8.33 | — |
| 14 พ.ค. 69 | 1.97 | 2.00 | +0.03 | +1.52% | 2.04 | 1.97 | 504,600 | 9.40 | 8.50 | — |
| 13 พ.ค. 69 | 1.98 | 1.97 | -0.02 | -1.01% | 1.99 | 1.97 | 42,500 | 10.57 | 8.63 | — |
| 12 พ.ค. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 12,400 | 10.68 | 8.54 | — |
| 11 พ.ค. 69 | 1.99 | 1.99 | -0.01 | -0.50% | 1.99 | 1.98 | 58,700 | 10.68 | 8.54 | — |
| 08 พ.ค. 69 | 1.99 | 2.00 | +0.02 | +1.01% | 2.00 | 1.99 | 31,000 | 10.73 | 8.50 | — |
| 07 พ.ค. 69 | 2.00 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 140,000 | 10.63 | 8.59 | — |
| 06 พ.ค. 69 | 1.98 | 1.98 | -0.02 | -1.00% | 2.00 | 1.97 | 63,800 | 10.63 | 8.59 | — |
| 05 พ.ค. 69 | 1.94 | 2.00 | -0.04 | -1.96% | 2.02 | 1.94 | 536,900 | 10.73 | 8.50 | — |
| 30 เม.ย. 69 | 2.00 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 693,400 | 10.95 | 8.33 | — |
| 29 เม.ย. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.02 | 2.00 | 83,200 | 10.84 | 8.42 | — |
| 28 เม.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.02 | 57,100 | 10.95 | 8.33 | — |
| 27 เม.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 1.98 | 149,700 | 10.84 | 8.42 | — |
| 24 เม.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 67,700 | 10.73 | 8.50 | — |
| 23 เม.ย. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.00 | 1.99 | 82,900 | 10.73 | 8.50 | — |
| 22 เม.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 4,800 | 10.84 | 8.42 | — |
| 21 เม.ย. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 50,400 | 10.84 | 8.42 | — |
| 20 เม.ย. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 194,800 | 10.95 | 8.33 | — |
| 17 เม.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 84,900 | 10.95 | 8.33 | — |
| 10 เม.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.06 | 1.98 | 167,800 | 10.95 | 8.33 | — |
| 09 เม.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.06 | 2.00 | 233,900 | 10.84 | 8.42 | — |
| 08 เม.ย. 69 | 1.98 | 2.02 | +0.02 | +1.00% | 2.02 | 1.98 | 2,100 | 10.84 | 8.42 | — |
| 07 เม.ย. 69 | 1.99 | 2.00 | +0.01 | +0.50% | 2.00 | 1.98 | 49,300 | 10.73 | 8.50 | — |
| 03 เม.ย. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.02 | 1.99 | 28,900 | 10.68 | 8.54 | — |
| 02 เม.ย. 69 | 1.98 | 2.02 | +0.02 | +1.00% | 2.02 | 1.96 | 187,900 | 10.84 | 8.42 | — |
| 01 เม.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.98 | 293,600 | 10.73 | 8.50 | — |
| 31 มี.ค. 69 | 1.98 | 2.00 | 0.00 | 0.00% | 2.00 | 1.97 | 114,200 | 10.73 | 8.50 | — |
| 30 มี.ค. 69 | 1.99 | 2.00 | +0.01 | +0.50% | 2.00 | 1.99 | 70,500 | 10.73 | 8.50 | — |
| 27 มี.ค. 69 | 1.99 | 1.99 | -0.01 | -0.50% | 2.00 | 1.99 | 27,500 | 10.68 | 8.54 | — |
| 26 มี.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 60,500 | 10.73 | 8.50 | — |
| 25 มี.ค. 69 | 2.00 | 2.02 | +0.03 | +1.51% | 2.02 | 1.96 | 9,800 | 10.84 | 8.42 | — |
| 24 มี.ค. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 1.99 | 1.98 | 60,800 | 10.68 | 8.54 | — |
| 23 มี.ค. 69 | 2.00 | 1.99 | -0.03 | -1.49% | 2.00 | 1.98 | 171,000 | 10.68 | 8.54 | — |
| 20 มี.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 1.98 | 151,800 | 10.84 | 8.42 | — |
| 19 มี.ค. 69 | 2.00 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 71,600 | 10.84 | 8.42 | — |
| 18 มี.ค. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.04 | 1.97 | 630,200 | 10.84 | 8.42 | — |
| 17 มี.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.02 | 410,100 | 10.95 | 8.33 | — |
| 16 มี.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.06 | 2.00 | 367,700 | 10.73 | 8.50 | — |
| 13 มี.ค. 69 | 1.99 | 2.00 | +0.01 | +0.50% | 2.00 | 1.99 | 103,700 | 10.73 | 8.50 | — |
| 12 มี.ค. 69 | 1.97 | 1.99 | +0.03 | +1.53% | 2.02 | 1.96 | 131,200 | 10.68 | 8.54 | — |
| 11 มี.ค. 69 | 1.99 | 1.96 | -0.03 | -1.51% | 2.00 | 1.91 | 120,300 | 10.52 | 8.67 | — |
| 10 มี.ค. 69 | 1.95 | 1.99 | +0.04 | +2.05% | 2.00 | 1.94 | 122,500 | 10.68 | 8.54 | — |
| 09 มี.ค. 69 | 1.92 | 1.95 | -0.01 | -0.51% | 1.99 | 1.89 | 319,500 | 10.46 | 8.72 | — |
| 06 มี.ค. 69 | 1.92 | 1.96 | +0.06 | +3.16% | 2.00 | 1.91 | 200,000 | 10.52 | 8.67 | — |
| 05 มี.ค. 69 | 1.85 | 1.90 | +0.04 | +2.15% | 1.95 | 1.85 | 279,200 | 10.20 | 8.95 | — |
| 04 มี.ค. 69 | 1.90 | 1.86 | -0.04 | -2.11% | 1.90 | 1.80 | 893,700 | 9.98 | 9.14 | — |
| 02 มี.ค. 69 | 1.89 | 1.90 | -0.05 | -2.56% | 1.95 | 1.89 | 381,900 | 10.20 | 8.95 | — |
| 27 ก.พ. 69 | 1.89 | 1.95 | +0.07 | +3.72% | 1.95 | 1.89 | 433,700 | 10.46 | 8.72 | — |
| 26 ก.พ. 69 | 2.02 | 1.88 | -0.16 | -7.84% | 2.02 | 1.85 | 1,472,800 | 10.09 | 9.04 | — |
| 25 ก.พ. 69 | 2.02 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 107,300 | 10.74 | 7.84 | — |
| 24 ก.พ. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.04 | 2.00 | 85,800 | 10.74 | 7.84 | — |
| 23 ก.พ. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.06 | 1.97 | 476,100 | 10.53 | 8.00 | — |
| 20 ก.พ. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 22,000 | 10.53 | 8.00 | — |
| 19 ก.พ. 69 | 1.99 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 91,900 | 10.53 | 8.00 | — |
| 18 ก.พ. 69 | 2.00 | 2.00 | +0.01 | +0.50% | 2.00 | 1.98 | 198,500 | 10.53 | 8.00 | — |
| 17 ก.พ. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 2.00 | 1.98 | 239,900 | 10.47 | 8.04 | — |
| 16 ก.พ. 69 | 1.99 | 1.99 | +0.01 | +0.51% | 2.00 | 1.95 | 79,100 | 10.47 | 8.04 | — |
| 13 ก.พ. 69 | 1.99 | 1.98 | -0.01 | -0.50% | 2.00 | 1.98 | 293,200 | 10.42 | 8.08 | — |
| 12 ก.พ. 69 | 1.97 | 1.99 | +0.02 | +1.02% | 1.99 | 1.97 | 204,200 | 10.47 | 8.04 | — |
| 11 ก.พ. 69 | 1.97 | 1.97 | 0.00 | 0.00% | 1.97 | 1.96 | 181,600 | 10.37 | 8.12 | — |
| 10 ก.พ. 69 | 1.97 | 1.97 | -0.01 | -0.51% | 1.99 | 1.96 | 92,700 | 10.37 | 8.12 | — |
| 09 ก.พ. 69 | 1.96 | 1.98 | +0.02 | +1.02% | 1.98 | 1.95 | 536,800 | 10.42 | 8.08 | — |
| 06 ก.พ. 69 | 1.94 | 1.96 | +0.02 | +1.03% | 1.96 | 1.94 | 435,100 | 10.32 | 8.16 | — |
| 05 ก.พ. 69 | 1.94 | 1.94 | 0.00 | 0.00% | 1.95 | 1.94 | 237,400 | 10.21 | 8.25 | — |
| 04 ก.พ. 69 | 1.93 | 1.94 | +0.01 | +0.52% | 1.94 | 1.92 | 62,200 | 10.21 | 8.25 | — |
| 03 ก.พ. 69 | 1.93 | 1.93 | 0.00 | 0.00% | 1.93 | 1.92 | 13,900 | 10.16 | 8.29 | — |
| 02 ก.พ. 69 | 1.92 | 1.93 | +0.01 | +0.52% | 1.94 | 1.91 | 392,500 | 10.16 | 8.29 | — |
| 30 ม.ค. 69 | 1.94 | 1.92 | -0.02 | -1.03% | 1.94 | 1.92 | 81,400 | 10.11 | 8.33 | — |
| 29 ม.ค. 69 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.92 | 3,800 | 10.21 | 8.25 | — |
| 28 ม.ค. 69 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.90 | 235,700 | 10.21 | 8.25 | — |
| 27 ม.ค. 69 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.92 | 17,900 | 10.21 | 8.25 | — |
| 26 ม.ค. 69 | 1.93 | 1.94 | +0.01 | +0.52% | 1.94 | 1.92 | 60,200 | 10.21 | 8.25 | — |
| 23 ม.ค. 69 | 1.91 | 1.93 | 0.00 | 0.00% | 1.93 | 1.91 | 179,300 | 10.16 | 8.29 | — |
| 22 ม.ค. 69 | 1.91 | 1.93 | +0.01 | +0.52% | 1.93 | 1.91 | 120,400 | 10.16 | 8.29 | — |
| 21 ม.ค. 69 | 1.93 | 1.92 | -0.01 | -0.52% | 1.93 | 1.92 | 134,900 | 10.11 | 8.33 | — |
| 20 ม.ค. 69 | 1.94 | 1.93 | 0.00 | 0.00% | 1.94 | 1.90 | 26,700 | 10.16 | 8.29 | — |
| 19 ม.ค. 69 | 1.92 | 1.93 | -0.01 | -0.52% | 1.94 | 1.92 | 322,500 | 10.16 | 8.29 | — |
| 16 ม.ค. 69 | 1.92 | 1.94 | +0.03 | +1.57% | 1.94 | 1.92 | 478,200 | 10.21 | 8.25 | — |
| 15 ม.ค. 69 | 1.92 | 1.91 | +0.01 | +0.53% | 1.94 | 1.91 | 184,200 | 10.05 | 8.38 | — |
| 14 ม.ค. 69 | 1.89 | 1.90 | +0.01 | +0.53% | 1.91 | 1.89 | 154,800 | 10.00 | 8.42 | — |
| 13 ม.ค. 69 | 1.90 | 1.89 | -0.01 | -0.53% | 1.94 | 1.87 | 235,800 | 9.95 | 8.47 | — |
| 12 ม.ค. 69 | 1.90 | 1.90 | +0.01 | +0.53% | 1.91 | 1.90 | 67,400 | 10.00 | 8.42 | — |
| 09 ม.ค. 69 | 1.90 | 1.89 | -0.01 | -0.53% | 1.91 | 1.89 | 826,300 | 9.95 | 8.47 | — |
| 08 ม.ค. 69 | 1.90 | 1.90 | -0.02 | -1.04% | 1.93 | 1.90 | 158,600 | 10.00 | 8.42 | — |
| 07 ม.ค. 69 | 1.92 | 1.92 | 0.00 | 0.00% | 1.92 | 1.91 | 130,500 | 10.11 | 8.33 | — |
| 06 ม.ค. 69 | 1.91 | 1.92 | 0.00 | 0.00% | 1.94 | 1.91 | 237,400 | 10.11 | 8.33 | — |
| 05 ม.ค. 69 | 1.91 | 1.92 | +0.05 | +2.67% | 1.92 | 1.88 | 228,800 | 10.11 | 8.33 | — |
| 30 ธ.ค. 68 | 1.87 | 1.87 | +0.01 | +0.54% | 1.87 | 1.86 | 41,500 | 9.84 | 8.56 | — |
| 29 ธ.ค. 68 | 1.85 | 1.86 | 0.00 | 0.00% | 1.86 | 1.83 | 109,600 | 9.79 | 8.60 | — |
| 26 ธ.ค. 68 | 1.86 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 15,200 | 9.79 | 8.60 | — |
| 25 ธ.ค. 68 | 1.86 | 1.86 | 0.00 | 0.00% | 1.86 | 1.85 | 14,500 | 9.79 | 8.60 | — |
| 24 ธ.ค. 68 | 1.85 | 1.86 | +0.02 | +1.09% | 1.86 | 1.85 | 5,800 | 9.79 | 8.60 | — |
| 23 ธ.ค. 68 | 1.87 | 1.84 | -0.01 | -0.54% | 1.87 | 1.82 | 36,500 | 9.68 | 8.70 | — |
| 22 ธ.ค. 68 | 1.85 | 1.85 | +0.01 | +0.54% | 1.85 | 1.84 | 147,600 | 9.74 | 8.65 | — |
| 19 ธ.ค. 68 | 1.82 | 1.84 | +0.02 | +1.10% | 1.84 | 1.82 | 29,800 | 9.68 | 8.70 | — |
| 18 ธ.ค. 68 | 1.84 | 1.82 | -0.01 | -0.55% | 1.85 | 1.81 | 68,900 | 9.58 | 8.79 | — |
| 17 ธ.ค. 68 | 1.83 | 1.83 | +0.01 | +0.55% | 1.83 | 1.82 | 100,300 | 9.63 | 8.74 | — |
| 16 ธ.ค. 68 | 1.83 | 1.82 | -0.01 | -0.55% | 1.83 | 1.80 | 61,100 | 9.58 | 8.79 | — |
| 15 ธ.ค. 68 | 1.83 | 1.83 | +0.01 | +0.55% | 1.84 | 1.81 | 43,600 | 9.63 | 8.74 | — |
| 12 ธ.ค. 68 | 1.85 | 1.82 | -0.01 | -0.55% | 1.85 | 1.82 | 177,200 | 9.58 | 8.79 | — |
| 11 ธ.ค. 68 | 1.77 | 1.83 | +0.05 | +2.81% | 1.85 | 1.74 | 992,000 | 9.63 | 8.74 | — |
| 09 ธ.ค. 68 | 1.78 | 1.78 | 0.00 | 0.00% | 1.78 | 1.77 | 80,800 | 9.37 | 8.99 | — |
| 08 ธ.ค. 68 | 1.77 | 1.78 | +0.01 | +0.56% | 1.78 | 1.77 | 45,800 | 9.37 | 8.99 | — |
| 04 ธ.ค. 68 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.76 | 109,700 | 9.32 | 9.04 | — |
| 03 ธ.ค. 68 | 1.76 | 1.78 | +0.02 | +1.14% | 1.78 | 1.76 | 193,400 | 9.37 | 8.99 | — |
| 02 ธ.ค. 68 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 173,900 | 9.26 | 9.09 | — |
| 01 ธ.ค. 68 | 1.76 | 1.76 | +0.01 | +0.57% | 1.76 | 1.75 | 24,900 | 9.26 | 9.09 | — |
| 28 พ.ย. 68 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.74 | 123,900 | 9.21 | 9.14 | — |
| 27 พ.ย. 68 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 113,400 | 9.26 | 9.09 | — |
| 26 พ.ย. 68 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.74 | 38,100 | 9.26 | 9.09 | — |
| 25 พ.ย. 68 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.75 | 152,500 | 9.21 | 9.14 | — |
| 24 พ.ย. 68 | 1.75 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 257,900 | 9.26 | 9.09 | — |
| 21 พ.ย. 68 | 1.75 | 1.74 | 0.00 | 0.00% | 1.75 | 1.74 | 249,900 | 9.16 | 9.20 | — |
| 20 พ.ย. 68 | 1.76 | 1.74 | -0.01 | -0.57% | 1.76 | 1.73 | 176,400 | 9.16 | 9.20 | — |
| 19 พ.ย. 68 | 1.73 | 1.75 | 0.00 | 0.00% | 1.75 | 1.73 | 389,600 | 9.21 | 9.14 | — |
| 18 พ.ย. 68 | 1.73 | 1.75 | +0.01 | +0.57% | 1.75 | 1.72 | 72,800 | 9.21 | 9.14 | — |
| 17 พ.ย. 68 | 1.71 | 1.74 | -0.01 | -0.57% | 1.75 | 1.71 | 113,300 | 9.16 | 9.20 | — |
| 14 พ.ย. 68 | 1.73 | 1.75 | +0.01 | +0.57% | 1.75 | 1.73 | 56,200 | 9.21 | 9.14 | — |
| 13 พ.ย. 68 | 1.74 | 1.74 | +0.02 | +1.16% | 1.74 | 1.74 | 11,500 | 7.69 | 9.20 | — |
| 12 พ.ย. 68 | 1.73 | 1.72 | -0.03 | -1.71% | 1.74 | 1.72 | 17,500 | 7.60 | 9.30 | — |
| 11 พ.ย. 68 | 1.74 | 1.75 | 0.00 | 0.00% | 1.75 | 1.72 | 60,600 | 7.73 | 9.14 | — |
| 10 พ.ย. 68 | 1.71 | 1.75 | +0.01 | +0.57% | 1.75 | 1.71 | 40,900 | 7.73 | 9.14 | — |
| 07 พ.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.73 | 83,700 | 7.69 | 9.20 | — |
| 06 พ.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.74 | 110,500 | 7.69 | 9.20 | — |
| 05 พ.ย. 68 | 1.72 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 34,300 | 7.69 | 9.20 | — |
| 04 พ.ย. 68 | 1.73 | 1.74 | +0.01 | +0.58% | 1.74 | 1.72 | 10,900 | 7.69 | 9.20 | — |
| 03 พ.ย. 68 | 1.72 | 1.73 | -0.02 | -1.14% | 1.75 | 1.72 | 138,000 | 7.64 | 9.25 | — |
| 31 ต.ค. 68 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 104,300 | 7.73 | 9.14 | — |
| 30 ต.ค. 68 | 1.77 | 1.75 | -0.01 | -0.57% | 1.77 | 1.73 | 75,700 | 7.73 | 9.14 | — |
| 29 ต.ค. 68 | 1.76 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 14,800 | 7.78 | 9.09 | — |
| 28 ต.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.71 | 72,700 | 7.69 | 9.20 | — |
| 27 ต.ค. 68 | 1.73 | 1.74 | +0.02 | +1.16% | 1.75 | 1.73 | 197,800 | 7.69 | 9.20 | — |
| 24 ต.ค. 68 | 1.74 | 1.72 | -0.02 | -1.15% | 1.75 | 1.71 | 276,200 | 7.60 | 9.30 | — |
| 22 ต.ค. 68 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.74 | 4,200 | 7.69 | 9.20 | — |
| 21 ต.ค. 68 | 1.72 | 1.75 | 0.00 | 0.00% | 1.76 | 1.72 | 68,000 | 7.73 | 9.14 | — |
| 20 ต.ค. 68 | 1.77 | 1.75 | 0.00 | 0.00% | 1.77 | 1.72 | 83,000 | 7.73 | 9.14 | — |
| 17 ต.ค. 68 | 1.76 | 1.75 | 0.00 | 0.00% | 1.77 | 1.75 | 141,900 | 7.73 | 9.14 | — |
| 16 ต.ค. 68 | 1.77 | 1.75 | -0.02 | -1.13% | 1.77 | 1.75 | 42,200 | 7.73 | 9.14 | — |
| 15 ต.ค. 68 | 1.78 | 1.77 | +0.01 | +0.57% | 1.78 | 1.75 | 94,800 | 7.82 | 9.04 | — |
| 14 ต.ค. 68 | 1.73 | 1.76 | +0.01 | +0.57% | 1.79 | 1.73 | 169,300 | 7.78 | 9.09 | — |
| 10 ต.ค. 68 | 1.74 | 1.75 | +0.01 | +0.57% | 1.79 | 1.74 | 76,900 | 7.73 | 9.14 | — |
| 09 ต.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.74 | 9,400 | 7.69 | 9.20 | — |
| 08 ต.ค. 68 | 1.75 | 1.74 | 0.00 | 0.00% | 1.75 | 1.74 | 213,400 | 7.69 | 9.20 | — |
| 07 ต.ค. 68 | 1.77 | 1.74 | -0.04 | -2.25% | 1.77 | 1.74 | 700,100 | 7.69 | 9.20 | — |
| 06 ต.ค. 68 | 1.75 | 1.78 | +0.06 | +3.49% | 1.85 | 1.73 | 798,900 | 7.86 | 8.99 | — |
| 03 ต.ค. 68 | 1.74 | 1.72 | -0.03 | -1.71% | 1.74 | 1.71 | 129,500 | 7.60 | 9.30 | — |
| 02 ต.ค. 68 | 1.72 | 1.75 | 0.00 | 0.00% | 1.75 | 1.72 | 54,700 | 7.73 | 9.14 | — |
| 01 ต.ค. 68 | 1.75 | 1.75 | +0.04 | +2.34% | 1.77 | 1.74 | 61,200 | 7.73 | 9.14 | — |
| 30 ก.ย. 68 | 1.76 | 1.71 | -0.04 | -2.29% | 1.78 | 1.71 | 310,500 | 7.56 | 9.36 | — |
| 29 ก.ย. 68 | 1.77 | 1.75 | -0.02 | -1.13% | 1.77 | 1.75 | 29,600 | 7.73 | 9.14 | — |
| 26 ก.ย. 68 | 1.77 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 19,700 | 7.82 | 9.04 | — |
| 25 ก.ย. 68 | 1.74 | 1.77 | +0.02 | +1.14% | 1.78 | 1.74 | 239,300 | 7.82 | 9.04 | — |
| 24 ก.ย. 68 | 1.76 | 1.75 | -0.01 | -0.57% | 1.78 | 1.75 | 46,000 | 7.73 | 9.14 | — |
| 23 ก.ย. 68 | 1.76 | 1.76 | -0.02 | -1.12% | 1.78 | 1.75 | 152,200 | 7.78 | 9.09 | — |
| 22 ก.ย. 68 | 1.79 | 1.78 | +0.01 | +0.56% | 1.79 | 1.76 | 107,500 | 7.86 | 8.99 | — |
| 19 ก.ย. 68 | 1.78 | 1.77 | 0.00 | 0.00% | 1.79 | 1.75 | 373,400 | 7.82 | 9.04 | — |
| 18 ก.ย. 68 | 1.79 | 1.77 | -0.02 | -1.12% | 1.79 | 1.77 | 27,000 | 7.82 | 9.04 | — |
| 17 ก.ย. 68 | 1.80 | 1.79 | +0.02 | +1.13% | 1.80 | 1.77 | 593,900 | 7.91 | 8.94 | — |
| 16 ก.ย. 68 | 1.76 | 1.77 | +0.01 | +0.57% | 1.80 | 1.75 | 367,000 | 7.82 | 9.04 | — |
| 15 ก.ย. 68 | 1.78 | 1.76 | 0.00 | 0.00% | 1.78 | 1.75 | 197,700 | 7.78 | 9.09 | — |
| 12 ก.ย. 68 | 1.74 | 1.76 | 0.00 | 0.00% | 1.76 | 1.74 | 16,200 | 7.78 | 9.09 | — |
| 11 ก.ย. 68 | 1.76 | 1.76 | -0.01 | -0.56% | 1.76 | 1.73 | 211,000 | 7.78 | 9.09 | — |
| 10 ก.ย. 68 | 1.79 | 1.77 | -0.01 | -0.56% | 1.80 | 1.77 | 276,900 | 7.82 | 9.04 | — |
| 09 ก.ย. 68 | 1.76 | 1.78 | +0.04 | +2.30% | 1.78 | 1.74 | 258,600 | 7.86 | 8.99 | — |
| 08 ก.ย. 68 | 1.70 | 1.74 | +0.04 | +2.35% | 1.75 | 1.70 | 255,100 | 7.69 | 9.20 | — |
| 05 ก.ย. 68 | 1.69 | 1.70 | +0.01 | +0.59% | 1.70 | 1.68 | 25,000 | 7.51 | 9.41 | — |
| 04 ก.ย. 68 | 1.67 | 1.69 | +0.02 | +1.20% | 1.72 | 1.67 | 171,100 | 7.47 | 9.47 | — |
| 03 ก.ย. 68 | 1.68 | 1.67 | 0.00 | 0.00% | 1.68 | 1.67 | 186,600 | 7.38 | 9.58 | — |
| 02 ก.ย. 68 | 1.66 | 1.67 | +0.01 | +0.60% | 1.67 | 1.66 | 172,000 | 7.38 | 9.58 | — |
| 01 ก.ย. 68 | 1.68 | 1.66 | -0.05 | -2.92% | 1.70 | 1.65 | 945,100 | 7.33 | 9.64 | — |