บริษัท ฮานา ไมโครอิเล็คโทรนิคส จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
37.75
+1.25 (+3.42%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
15.10
/
สูงสุด
42.00
15.10
42.00
ราคาปัจจุบัน 37.75 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HANA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 มิ.ย. 69 | 38.25 | 37.75 | +1.25 | +3.42% | 38.50 | 37.00 | 22 | 113.00 | 2.65 | — |
| 12 มิ.ย. 69 | 36.00 | 36.50 | +1.75 | +5.04% | 37.00 | 35.50 | 19 | 109.26 | 2.74 | — |
| 11 มิ.ย. 69 | 33.50 | 34.75 | +0.75 | +2.21% | 35.25 | 33.25 | 10 | 104.02 | 2.88 | — |
| 10 มิ.ย. 69 | 34.50 | 34.00 | -1.50 | -4.23% | 35.50 | 33.50 | 15 | 101.78 | 2.94 | — |
| 09 มิ.ย. 69 | 35.75 | 35.50 | +0.75 | +2.16% | 36.25 | 35.00 | 14 | 106.27 | 2.82 | — |
| 08 มิ.ย. 69 | 33.00 | 34.75 | -1.25 | -3.47% | 34.75 | 32.75 | 27 | 104.02 | 2.88 | — |
| 05 มิ.ย. 69 | 38.25 | 36.00 | -2.75 | -7.10% | 38.50 | 34.50 | 33 | 107.76 | 2.78 | — |
| 04 มิ.ย. 69 | 38.50 | 38.75 | -0.25 | -0.64% | 39.75 | 38.25 | 26 | 115.99 | 2.58 | — |
| 02 มิ.ย. 69 | 36.50 | 39.00 | +1.75 | +4.70% | 39.00 | 36.25 | 21 | 116.74 | 2.56 | — |
| 29 พ.ค. 69 | 39.00 | 37.25 | -1.25 | -3.25% | 39.25 | 37.25 | 39 | 111.50 | 2.68 | — |
| 28 พ.ค. 69 | 40.75 | 38.50 | -2.00 | -4.94% | 40.75 | 38.25 | 49 | 115.25 | 2.60 | — |
| 27 พ.ค. 69 | 39.00 | 40.50 | +2.25 | +5.88% | 42.00 | 38.75 | 81 | 121.23 | 2.47 | — |
| 26 พ.ค. 69 | 37.50 | 38.25 | +0.75 | +2.00% | 39.25 | 36.75 | 45 | 114.50 | 2.61 | — |
| 25 พ.ค. 69 | 37.00 | 37.50 | +2.25 | +6.38% | 38.25 | 36.50 | 52 | 112.25 | 2.67 | — |
| 22 พ.ค. 69 | 35.00 | 35.25 | +0.75 | +2.17% | 36.50 | 34.25 | 69 | 105.52 | 2.84 | — |
| 21 พ.ค. 69 | 36.00 | 34.50 | 0.00 | 0.00% | 36.00 | 33.75 | 77 | 103.27 | 2.90 | — |
| 20 พ.ค. 69 | 30.75 | 34.50 | +5.00 | +16.95% | 35.00 | 30.50 | 102 | 103.27 | 2.90 | — |
| 19 พ.ค. 69 | 30.50 | 29.50 | -1.00 | -3.28% | 30.75 | 29.00 | 40 | 88.30 | 3.39 | — |
| 18 พ.ค. 69 | 31.25 | 30.50 | -1.00 | -3.17% | 31.50 | 30.00 | 37 | 91.30 | 3.28 | — |
| 15 พ.ค. 69 | 32.75 | 31.50 | -3.75 | -10.64% | 34.25 | 31.25 | 91 | 94.29 | 3.17 | — |
| 14 พ.ค. 69 | 35.00 | 35.25 | +0.25 | +0.71% | 35.50 | 34.50 | 23,000,700 | 46.55 | 2.84 | — |
| 13 พ.ค. 69 | 33.75 | 35.00 | +2.00 | +6.06% | 35.25 | 33.00 | 38,472,900 | 46.22 | 2.86 | — |
| 12 พ.ค. 69 | 35.75 | 33.00 | -2.50 | -7.04% | 35.75 | 32.50 | 29,426,800 | 43.58 | 3.03 | — |
| 11 พ.ค. 69 | 34.50 | 35.50 | +1.00 | +2.90% | 35.50 | 34.50 | 17,814,900 | 46.88 | 2.82 | — |
| 08 พ.ค. 69 | 35.25 | 34.50 | -0.75 | -2.13% | 35.75 | 34.25 | 20,320,300 | 45.56 | 2.90 | — |
| 07 พ.ค. 69 | 35.00 | 35.25 | +0.50 | +1.44% | 35.75 | 34.75 | 23,686,600 | 46.55 | 2.84 | — |
| 06 พ.ค. 69 | 36.50 | 34.75 | -0.50 | -1.42% | 36.50 | 34.75 | 49,110,800 | 45.89 | 2.88 | — |
| 05 พ.ค. 69 | 33.75 | 35.25 | +2.25 | +6.82% | 36.25 | 33.75 | 50,560,000 | 46.55 | 2.84 | — |
| 30 เม.ย. 69 | 32.00 | 33.00 | +1.00 | +3.13% | 33.25 | 32.00 | 26,522,300 | 43.58 | 3.03 | — |
| 29 เม.ย. 69 | 32.00 | 32.00 | -0.25 | -0.78% | 32.75 | 31.25 | 22,732,200 | 42.26 | 3.13 | — |
| 28 เม.ย. 69 | 33.75 | 32.25 | -0.50 | -1.53% | 33.75 | 32.00 | 44,899,900 | 42.59 | 3.10 | — |
| 27 เม.ย. 69 | 30.75 | 32.75 | +2.50 | +8.26% | 33.75 | 30.75 | 57,742,600 | 43.25 | 3.05 | — |
| 24 เม.ย. 69 | 29.50 | 30.25 | +0.75 | +2.54% | 31.50 | 29.25 | 48,094,100 | 39.95 | 3.31 | — |
| 23 เม.ย. 69 | 28.25 | 29.50 | +1.50 | +5.36% | 29.75 | 27.50 | 47,611,800 | 38.96 | 3.39 | — |
| 22 เม.ย. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.75 | 27.00 | 33,298,400 | 36.98 | 3.57 | — |
| 21 เม.ย. 69 | 28.25 | 28.00 | 0.00 | 0.00% | 29.00 | 27.75 | 27,537,300 | 36.98 | 3.57 | — |
| 20 เม.ย. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.50 | 27.75 | 17,671,900 | 36.98 | 3.57 | — |
| 17 เม.ย. 69 | 27.50 | 28.00 | +0.75 | +2.75% | 28.75 | 27.25 | 39,892,900 | 36.98 | 3.57 | — |
| 10 เม.ย. 69 | 26.00 | 26.25 | +0.75 | +2.94% | 26.75 | 25.75 | 33,404,600 | 34.67 | 3.81 | — |
| 09 เม.ย. 69 | 25.50 | 25.50 | -0.25 | -0.97% | 26.50 | 25.25 | 25,042,600 | 33.68 | 3.92 | — |
| 08 เม.ย. 69 | 26.00 | 25.75 | +0.75 | +3.00% | 26.00 | 25.00 | 23,425,700 | 34.01 | 3.88 | — |
| 07 เม.ย. 69 | 24.80 | 25.00 | 0.00 | 0.00% | 25.50 | 24.60 | 14,232,500 | 33.02 | 4.00 | — |
| 03 เม.ย. 69 | 25.75 | 25.00 | -0.50 | -1.96% | 26.00 | 24.70 | 32,608,700 | 33.02 | 4.00 | — |
| 02 เม.ย. 69 | 25.50 | 25.50 | -0.50 | -1.92% | 26.00 | 24.80 | 52,797,300 | 33.68 | 3.92 | — |
| 01 เม.ย. 69 | 28.25 | 26.00 | -1.50 | -5.45% | 28.25 | 25.50 | 66,897,800 | 34.34 | 3.85 | — |
| 31 มี.ค. 69 | 28.25 | 27.50 | -0.75 | -2.65% | 28.50 | 26.50 | 37,861,600 | 36.32 | 3.64 | — |
| 30 มี.ค. 69 | 27.25 | 28.25 | +0.50 | +1.80% | 28.25 | 26.75 | 22,860,100 | 37.31 | 3.54 | — |
| 27 มี.ค. 69 | 28.75 | 27.75 | -0.75 | -2.63% | 29.00 | 27.25 | 19,982,900 | 36.65 | 3.60 | — |
| 26 มี.ค. 69 | 27.00 | 28.50 | +0.75 | +2.70% | 29.50 | 27.00 | 44,045,900 | 37.64 | 3.51 | — |
| 25 มี.ค. 69 | 23.90 | 27.75 | +4.15 | +17.58% | 28.50 | 23.90 | 90,895,400 | 36.65 | 3.60 | — |
| 24 มี.ค. 69 | 25.25 | 23.60 | -1.10 | -4.45% | 25.50 | 23.40 | 47,702,200 | 31.17 | 4.24 | — |
| 23 มี.ค. 69 | 24.00 | 24.70 | 0.00 | 0.00% | 25.50 | 23.90 | 31,484,700 | 32.62 | 4.05 | — |
| 20 มี.ค. 69 | 24.60 | 24.70 | +0.60 | +2.49% | 24.90 | 24.00 | 38,130,100 | 32.62 | 4.05 | — |
| 19 มี.ค. 69 | 25.50 | 24.10 | -1.65 | -6.41% | 25.75 | 23.70 | 48,424,600 | 31.83 | 4.15 | — |
| 18 มี.ค. 69 | 26.00 | 25.75 | +0.25 | +0.98% | 26.50 | 25.50 | 29,903,900 | 34.01 | 3.88 | — |
| 17 มี.ค. 69 | 25.50 | 25.50 | 0.00 | 0.00% | 25.75 | 24.80 | 27,190,800 | 33.68 | 3.92 | — |
| 16 มี.ค. 69 | 24.20 | 25.50 | +0.80 | +3.24% | 25.50 | 24.00 | 28,718,100 | 32.62 | 4.05 | — |
| 13 มี.ค. 69 | 24.90 | 24.70 | -0.20 | -0.80% | 25.50 | 24.60 | 36,746,800 | 32.62 | 4.05 | — |
| 12 มี.ค. 69 | 24.10 | 24.90 | +0.90 | +3.75% | 25.50 | 24.10 | 54,579,400 | 32.88 | 4.02 | — |
| 11 มี.ค. 69 | 23.70 | 24.00 | +0.40 | +1.69% | 24.60 | 23.60 | 54,177,800 | 31.70 | 4.17 | — |
| 10 มี.ค. 69 | 23.80 | 23.60 | +0.40 | +1.72% | 24.10 | 22.70 | 66,570,900 | 31.17 | 4.24 | — |
| 09 มี.ค. 69 | 20.60 | 23.20 | +1.80 | +8.41% | 23.40 | 20.60 | 109,908,100 | 30.64 | 4.31 | — |
| 06 มี.ค. 69 | 19.30 | 21.40 | +2.30 | +12.04% | 21.80 | 18.80 | 80,374,200 | 28.26 | 4.67 | — |
| 05 มี.ค. 69 | 18.00 | 19.10 | +1.80 | +10.40% | 19.10 | 17.50 | 67,167,400 | 25.22 | 5.24 | — |
| 04 มี.ค. 69 | 18.10 | 17.30 | -1.90 | -9.90% | 18.30 | 16.40 | 56,656,500 | 22.85 | 5.78 | — |
| 02 มี.ค. 69 | 17.90 | 19.20 | +1.00 | +5.49% | 19.60 | 17.90 | 69,053,300 | 25.36 | 5.21 | — |
| 27 ก.พ. 69 | 18.30 | 18.20 | -0.40 | -2.15% | 18.60 | 18.10 | 29,394,100 | — | 4.12 | — |
| 26 ก.พ. 69 | 19.00 | 18.60 | -0.20 | -1.06% | 19.10 | 18.60 | 11,237,500 | — | 4.03 | — |
| 25 ก.พ. 69 | 19.30 | 18.80 | -0.10 | -0.53% | 19.60 | 18.80 | 25,206,500 | — | 3.99 | — |
| 24 ก.พ. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.00 | 18.60 | 9,296,700 | — | 3.97 | — |
| 23 ก.พ. 69 | 19.50 | 18.90 | +0.30 | +1.61% | 19.80 | 18.60 | 45,122,800 | — | 3.97 | — |
| 20 ก.พ. 69 | 19.20 | 18.60 | -0.40 | -2.11% | 19.50 | 18.40 | 51,558,800 | — | 4.03 | — |
| 19 ก.พ. 69 | 17.60 | 19.00 | +1.60 | +9.20% | 19.00 | 17.50 | 48,649,700 | — | 3.95 | — |
| 18 ก.พ. 69 | 17.60 | 17.40 | -0.20 | -1.14% | 17.70 | 17.30 | 9,643,200 | — | 4.31 | — |
| 17 ก.พ. 69 | 17.20 | 17.60 | +0.40 | +2.33% | 17.60 | 17.00 | 9,730,600 | — | 4.26 | — |
| 16 ก.พ. 69 | 17.50 | 17.20 | 0.00 | 0.00% | 17.50 | 17.20 | 11,953,700 | — | 4.36 | — |
| 13 ก.พ. 69 | 17.10 | 17.20 | -0.10 | -0.58% | 17.30 | 17.00 | 10,645,500 | — | 4.36 | — |
| 12 ก.พ. 69 | 17.00 | 17.30 | +0.30 | +1.76% | 17.40 | 16.90 | 13,828,000 | — | 4.34 | — |
| 11 ก.พ. 69 | 17.40 | 17.00 | -0.90 | -5.03% | 17.40 | 17.00 | 21,348,900 | — | 4.41 | — |
| 10 ก.พ. 69 | 17.90 | 17.90 | +0.30 | +1.70% | 18.00 | 17.60 | 16,608,300 | — | 4.19 | — |
| 09 ก.พ. 69 | 17.50 | 17.60 | +0.40 | +2.33% | 17.80 | 17.50 | 15,817,800 | — | 4.26 | — |
| 06 ก.พ. 69 | 17.10 | 17.20 | 0.00 | 0.00% | 17.50 | 17.00 | 10,088,900 | — | 4.36 | — |
| 05 ก.พ. 69 | 17.20 | 17.20 | -0.10 | -0.58% | 17.40 | 17.00 | 8,318,800 | — | 4.36 | — |
| 04 ก.พ. 69 | 17.40 | 17.30 | -0.10 | -0.57% | 17.40 | 17.00 | 8,872,700 | — | 4.34 | — |
| 03 ก.พ. 69 | 17.20 | 17.40 | +0.40 | +2.35% | 17.80 | 17.20 | 11,979,200 | — | 4.31 | — |
| 02 ก.พ. 69 | 17.50 | 17.00 | -0.50 | -2.86% | 17.70 | 16.80 | 9,342,500 | — | 4.41 | — |
| 30 ม.ค. 69 | 17.70 | 17.50 | -0.40 | -2.23% | 17.90 | 17.50 | 5,897,700 | — | 4.29 | — |
| 29 ม.ค. 69 | 17.90 | 17.90 | +0.20 | +1.13% | 17.90 | 17.40 | 10,887,900 | — | 4.19 | — |
| 28 ม.ค. 69 | 17.90 | 17.70 | 0.00 | 0.00% | 18.10 | 17.60 | 11,592,200 | — | 4.24 | — |
| 27 ม.ค. 69 | 17.00 | 17.70 | +0.90 | +5.36% | 17.70 | 17.00 | 13,106,400 | — | 4.24 | — |
| 26 ม.ค. 69 | 17.10 | 16.80 | -0.30 | -1.75% | 17.10 | 16.70 | 8,539,500 | — | 4.46 | — |
| 23 ม.ค. 69 | 17.30 | 17.10 | -0.30 | -1.72% | 17.60 | 17.00 | 9,008,400 | — | 4.39 | — |
| 22 ม.ค. 69 | 17.50 | 17.40 | +0.20 | +1.16% | 18.10 | 17.30 | 24,204,700 | — | 4.31 | — |
| 21 ม.ค. 69 | 16.80 | 17.20 | +0.30 | +1.78% | 17.30 | 16.70 | 10,314,500 | — | 4.36 | — |
| 20 ม.ค. 69 | 16.70 | 16.90 | +0.10 | +0.60% | 17.00 | 16.60 | 10,332,700 | — | 4.44 | — |
| 19 ม.ค. 69 | 16.40 | 16.80 | +0.40 | +2.44% | 17.00 | 16.20 | 11,911,100 | — | 4.46 | — |
| 16 ม.ค. 69 | 16.30 | 16.40 | +0.20 | +1.23% | 16.50 | 16.00 | 7,204,400 | — | 4.57 | — |
| 15 ม.ค. 69 | 15.50 | 16.20 | +0.60 | +3.85% | 16.30 | 15.40 | 11,573,300 | — | 4.63 | — |
| 14 ม.ค. 69 | 15.20 | 15.60 | +0.50 | +3.31% | 15.70 | 15.20 | 6,058,200 | — | 4.81 | — |
| 13 ม.ค. 69 | 15.70 | 15.10 | -0.50 | -3.21% | 15.70 | 15.10 | 7,048,100 | — | 4.97 | — |
| 12 ม.ค. 69 | 15.80 | 15.60 | -0.20 | -1.27% | 16.00 | 15.60 | 3,431,400 | — | 4.81 | — |
| 09 ม.ค. 69 | 16.20 | 15.80 | -0.30 | -1.86% | 16.30 | 15.80 | 6,244,800 | — | 4.75 | — |
| 08 ม.ค. 69 | 16.20 | 16.10 | -0.30 | -1.83% | 16.30 | 16.10 | 5,281,800 | — | 4.66 | — |
| 07 ม.ค. 69 | 16.20 | 16.40 | +0.30 | +1.86% | 16.50 | 16.10 | 7,346,700 | — | 4.57 | — |
| 06 ม.ค. 69 | 16.40 | 16.10 | -0.20 | -1.23% | 16.40 | 16.10 | 4,576,400 | — | 4.66 | — |
| 05 ม.ค. 69 | 16.60 | 16.30 | 0.00 | 0.00% | 16.80 | 16.30 | 6,153,000 | — | 4.60 | — |
| 30 ธ.ค. 68 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.10 | 3,091,000 | — | 4.60 | — |
| 29 ธ.ค. 68 | 16.30 | 16.30 | -0.10 | -0.61% | 16.40 | 16.20 | 3,281,700 | — | 4.60 | — |
| 26 ธ.ค. 68 | 16.40 | 16.40 | +0.10 | +0.61% | 16.50 | 16.20 | 2,586,500 | — | 4.57 | — |
| 25 ธ.ค. 68 | 16.80 | 16.30 | -0.50 | -2.98% | 16.80 | 16.20 | 7,583,400 | — | 4.60 | — |
| 24 ธ.ค. 68 | 16.80 | 16.80 | -0.10 | -0.59% | 16.90 | 16.60 | 4,588,700 | — | 4.46 | — |
| 23 ธ.ค. 68 | 16.60 | 16.90 | +0.20 | +1.20% | 16.90 | 16.50 | 6,280,200 | — | 4.44 | — |
| 22 ธ.ค. 68 | 16.60 | 16.70 | +0.40 | +2.45% | 16.90 | 16.50 | 9,843,900 | — | 4.49 | — |
| 19 ธ.ค. 68 | 16.10 | 16.30 | +0.30 | +1.88% | 16.40 | 16.10 | 5,457,800 | — | 4.60 | — |
| 18 ธ.ค. 68 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.90 | 6,675,300 | — | 4.69 | — |
| 17 ธ.ค. 68 | 16.40 | 16.00 | -0.20 | -1.23% | 16.40 | 16.00 | 7,235,900 | — | 4.69 | — |
| 16 ธ.ค. 68 | 16.30 | 16.20 | -0.30 | -1.82% | 16.30 | 16.10 | 4,737,400 | — | 4.63 | — |
| 15 ธ.ค. 68 | 16.00 | 16.50 | +0.40 | +2.48% | 16.50 | 15.80 | 5,680,500 | — | 4.55 | — |
| 12 ธ.ค. 68 | 16.10 | 16.10 | +0.10 | +0.63% | 16.30 | 15.90 | 7,479,900 | — | 4.66 | — |
| 11 ธ.ค. 68 | 16.60 | 16.00 | -0.40 | -2.44% | 16.60 | 16.00 | 4,499,300 | — | 4.69 | — |
| 09 ธ.ค. 68 | 16.10 | 16.40 | +0.50 | +3.14% | 16.40 | 16.10 | 7,277,200 | — | 4.57 | — |
| 08 ธ.ค. 68 | 16.30 | 15.90 | -0.40 | -2.45% | 16.30 | 15.80 | 8,094,200 | — | 4.72 | — |
| 04 ธ.ค. 68 | 16.40 | 16.30 | -0.10 | -0.61% | 16.60 | 16.10 | 8,755,400 | — | 4.60 | — |
| 03 ธ.ค. 68 | 16.60 | 16.40 | -0.30 | -1.80% | 16.70 | 16.30 | 7,996,500 | — | 4.57 | — |
| 02 ธ.ค. 68 | 16.90 | 16.70 | -0.20 | -1.18% | 17.00 | 16.50 | 8,465,100 | — | 4.49 | — |
| 01 ธ.ค. 68 | 16.30 | 16.90 | +0.50 | +3.05% | 16.90 | 16.20 | 12,967,700 | — | 4.44 | — |
| 28 พ.ย. 68 | 16.30 | 16.40 | +0.20 | +1.23% | 16.50 | 16.20 | 9,422,500 | — | 4.57 | — |
| 27 พ.ย. 68 | 16.40 | 16.20 | -0.30 | -1.82% | 16.70 | 16.20 | 13,982,000 | — | 4.63 | — |
| 26 พ.ย. 68 | 16.60 | 16.50 | 0.00 | 0.00% | 16.80 | 16.40 | 11,810,400 | — | 4.55 | — |
| 25 พ.ย. 68 | 16.50 | 16.50 | +0.30 | +1.85% | 16.80 | 16.40 | 19,664,500 | — | 4.55 | — |
| 24 พ.ย. 68 | 16.50 | 16.20 | -0.10 | -0.61% | 16.70 | 16.20 | 14,796,600 | — | 4.63 | — |
| 21 พ.ย. 68 | 17.20 | 16.30 | -1.30 | -7.39% | 17.20 | 16.30 | 26,328,900 | — | 4.60 | — |
| 20 พ.ย. 68 | 18.60 | 17.60 | -0.50 | -2.76% | 18.60 | 17.60 | 26,227,800 | — | 4.26 | — |
| 19 พ.ย. 68 | 18.30 | 18.10 | 0.00 | 0.00% | 18.30 | 17.80 | 8,567,000 | — | 4.14 | — |
| 18 พ.ย. 68 | 18.00 | 18.10 | -0.20 | -1.09% | 18.50 | 18.00 | 10,697,900 | — | 4.14 | — |
| 17 พ.ย. 68 | 17.90 | 18.30 | +0.20 | +1.10% | 18.30 | 17.60 | 12,687,100 | — | 4.10 | — |
| 14 พ.ย. 68 | 18.00 | 18.10 | -0.10 | -0.55% | 18.20 | 17.50 | 15,354,200 | — | 4.14 | — |
| 13 พ.ย. 68 | 19.40 | 18.20 | -2.50 | -12.08% | 19.40 | 17.90 | 43,800,600 | — | 4.12 | — |
| 12 พ.ย. 68 | 21.20 | 20.70 | -0.10 | -0.48% | 21.30 | 20.50 | 21,826,300 | — | 3.62 | — |
| 11 พ.ย. 68 | 21.30 | 20.80 | -0.30 | -1.42% | 21.60 | 20.80 | 11,444,400 | — | 3.61 | — |
| 10 พ.ย. 68 | 21.40 | 21.10 | -0.10 | -0.47% | 21.40 | 20.70 | 12,295,100 | — | 3.55 | — |
| 07 พ.ย. 68 | 21.70 | 21.20 | -0.80 | -3.64% | 21.80 | 21.20 | 8,932,900 | — | 3.54 | — |
| 06 พ.ย. 68 | 21.60 | 22.00 | +0.80 | +3.77% | 22.00 | 21.50 | 12,508,700 | — | 3.41 | — |
| 05 พ.ย. 68 | 21.80 | 21.20 | -1.30 | -5.78% | 22.00 | 21.00 | 24,350,000 | — | 3.54 | — |
| 04 พ.ย. 68 | 23.30 | 22.50 | -0.80 | -3.43% | 23.50 | 22.50 | 12,151,600 | — | 3.33 | — |
| 03 พ.ย. 68 | 23.40 | 23.30 | +0.10 | +0.43% | 23.60 | 23.30 | 9,148,200 | — | 3.22 | — |
| 31 ต.ค. 68 | 23.40 | 23.20 | -0.10 | -0.43% | 23.60 | 23.10 | 9,888,100 | — | 3.23 | — |
| 30 ต.ค. 68 | 23.30 | 23.30 | -0.10 | -0.43% | 24.10 | 23.20 | 24,282,400 | — | 3.22 | — |
| 29 ต.ค. 68 | 23.50 | 23.40 | 0.00 | 0.00% | 23.80 | 23.40 | 10,452,200 | — | 3.21 | — |
| 28 ต.ค. 68 | 24.20 | 23.40 | -0.50 | -2.09% | 24.30 | 23.40 | 22,200,300 | — | 3.21 | — |
| 27 ต.ค. 68 | 24.20 | 23.90 | +0.10 | +0.42% | 24.80 | 23.80 | 28,542,800 | — | 3.14 | — |
| 24 ต.ค. 68 | 24.00 | 23.80 | +0.10 | +0.42% | 24.30 | 23.80 | 13,010,900 | — | 3.15 | — |
| 22 ต.ค. 68 | 23.60 | 23.70 | +0.10 | +0.42% | 24.00 | 23.10 | 17,633,500 | — | 3.16 | — |
| 21 ต.ค. 68 | 23.90 | 23.60 | +0.20 | +0.85% | 24.10 | 23.50 | 10,567,300 | — | 3.18 | — |
| 20 ต.ค. 68 | 23.80 | 23.40 | 0.00 | 0.00% | 24.10 | 23.40 | 10,710,500 | — | 3.21 | — |
| 17 ต.ค. 68 | 23.90 | 23.40 | -0.80 | -3.31% | 24.60 | 23.30 | 28,483,000 | — | 3.21 | — |
| 16 ต.ค. 68 | 24.00 | 24.20 | +0.30 | +1.26% | 24.60 | 23.90 | 24,739,300 | — | 3.10 | — |
| 15 ต.ค. 68 | 23.20 | 23.90 | +0.90 | +3.91% | 23.90 | 23.10 | 16,220,900 | — | 3.14 | — |
| 14 ต.ค. 68 | 24.10 | 23.00 | -0.80 | -3.36% | 24.10 | 23.00 | 17,052,400 | — | 3.26 | — |
| 10 ต.ค. 68 | 24.10 | 23.80 | -0.80 | -3.25% | 24.30 | 23.70 | 19,441,300 | — | 3.15 | — |
| 09 ต.ค. 68 | 24.80 | 24.60 | +0.40 | +1.65% | 25.25 | 24.50 | 38,132,000 | — | 3.05 | — |
| 08 ต.ค. 68 | 24.70 | 24.20 | -0.60 | -2.42% | 24.90 | 24.20 | 24,691,500 | — | 3.10 | — |
| 07 ต.ค. 68 | 23.50 | 24.80 | +1.60 | +6.90% | 25.25 | 23.40 | 46,398,100 | — | 3.02 | — |
| 06 ต.ค. 68 | 23.00 | 23.20 | +0.20 | +0.87% | 23.20 | 22.60 | 8,365,700 | — | 3.23 | — |
| 03 ต.ค. 68 | 23.20 | 23.00 | -0.20 | -0.86% | 23.80 | 23.00 | 16,820,300 | — | 3.26 | — |
| 02 ต.ค. 68 | 22.90 | 23.20 | +0.70 | +3.11% | 23.80 | 22.90 | 23,095,500 | — | 3.23 | — |
| 01 ต.ค. 68 | 22.90 | 22.50 | -0.30 | -1.32% | 23.20 | 22.50 | 20,128,200 | — | 3.33 | — |
| 30 ก.ย. 68 | 23.50 | 22.80 | -0.50 | -2.15% | 23.70 | 22.80 | 17,988,300 | — | 3.29 | — |
| 29 ก.ย. 68 | 24.50 | 23.30 | -1.40 | -5.67% | 24.80 | 23.00 | 34,983,400 | — | 3.22 | — |
| 26 ก.ย. 68 | 25.50 | 24.70 | -0.80 | -3.14% | 25.50 | 24.70 | 10,153,000 | — | 3.04 | — |
| 25 ก.ย. 68 | 25.25 | 25.50 | +0.25 | +0.99% | 25.75 | 25.25 | 4,580,500 | — | 2.94 | — |
| 24 ก.ย. 68 | 25.50 | 25.25 | -0.25 | -0.98% | 25.75 | 25.00 | 8,222,900 | — | 2.97 | — |
| 23 ก.ย. 68 | 24.90 | 25.50 | +0.90 | +3.66% | 26.00 | 24.90 | 23,616,600 | — | 2.94 | — |
| 22 ก.ย. 68 | 25.00 | 24.60 | -0.40 | -1.60% | 25.25 | 24.60 | 8,758,000 | — | 3.05 | — |
| 19 ก.ย. 68 | 25.25 | 25.00 | -0.25 | -0.99% | 25.50 | 25.00 | 3,878,200 | — | 3.00 | — |
| 18 ก.ย. 68 | 26.00 | 25.25 | -0.50 | -1.94% | 26.00 | 25.00 | 13,034,700 | — | 2.97 | — |
| 17 ก.ย. 68 | 26.25 | 25.75 | -0.50 | -1.90% | 26.50 | 25.75 | 8,091,200 | — | 2.91 | — |
| 16 ก.ย. 68 | 26.50 | 26.25 | +0.25 | +0.96% | 26.75 | 25.75 | 10,805,000 | — | 2.86 | — |
| 15 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.50 | 8,718,200 | — | 2.88 | — |
| 12 ก.ย. 68 | 25.75 | 26.00 | +0.75 | +2.97% | 26.50 | 25.50 | 15,661,600 | — | 2.88 | — |
| 11 ก.ย. 68 | 25.00 | 25.25 | +0.25 | +1.00% | 25.75 | 24.90 | 9,671,300 | — | 2.97 | — |
| 10 ก.ย. 68 | 25.25 | 25.00 | -0.25 | -0.99% | 25.50 | 24.70 | 10,585,800 | — | 3.00 | — |
| 09 ก.ย. 68 | 24.60 | 25.25 | +0.75 | +3.06% | 25.75 | 24.50 | 23,193,900 | — | 2.97 | — |
| 08 ก.ย. 68 | 25.25 | 24.50 | -0.75 | -2.97% | 25.25 | 24.30 | 21,477,800 | — | 3.06 | — |
| 05 ก.ย. 68 | 24.70 | 25.25 | +0.65 | +2.64% | 25.25 | 24.70 | 11,321,800 | — | 2.97 | — |
| 04 ก.ย. 68 | 25.00 | 24.60 | -0.30 | -1.20% | 25.50 | 24.50 | 17,432,600 | — | 3.05 | — |
| 03 ก.ย. 68 | 24.30 | 24.90 | +0.50 | +2.05% | 25.00 | 24.20 | 15,215,400 | — | 3.01 | — |
| 02 ก.ย. 68 | 24.60 | 24.40 | 0.00 | 0.00% | 24.70 | 24.20 | 10,131,400 | — | 3.07 | — |
| 01 ก.ย. 68 | 24.40 | 24.40 | +0.20 | +0.83% | 24.70 | 24.30 | 9,515,200 | — | 3.07 | — |
| 29 ส.ค. 68 | 24.80 | 24.20 | -0.60 | -2.42% | 25.00 | 24.20 | 19,978,700 | — | 3.10 | — |
| 28 ส.ค. 68 | 24.60 | 24.80 | +0.10 | +0.40% | 25.25 | 24.50 | 10,407,700 | — | 3.02 | — |
| 27 ส.ค. 68 | 25.50 | 24.70 | -0.55 | -2.18% | 25.50 | 24.50 | 19,288,400 | — | 3.04 | — |
| 26 ส.ค. 68 | 24.40 | 25.25 | +0.75 | +3.06% | 25.75 | 24.40 | 28,023,600 | — | 2.97 | — |
| 22 ส.ค. 68 | 24.00 | 24.80 | +1.60 | +6.90% | 25.25 | 23.70 | 96,595,800 | — | 3.02 | — |
| 21 ส.ค. 68 | 21.40 | 23.20 | +1.70 | +7.91% | 23.30 | 21.40 | 42,583,200 | — | 3.23 | — |
| 20 ส.ค. 68 | 21.20 | 21.50 | +0.30 | +1.42% | 21.70 | 20.70 | 16,587,700 | — | 3.49 | — |