บริษัท ฮั้วฟง รับเบอร์ (ไทยแลนด์) จำกัด (มหาชน)
SET · ยานยนต์
4.04
+0.02 (+0.50%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.92
/
สูงสุด
4.60
3.92
4.60
ราคาปัจจุบัน 4.04 ·
อยู่ที่ 18% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HFT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 พ.ย. 69 | 4.06 | 4.04 | +0.02 | +0.50% | 4.06 | 4.04 | 24,700 | 11.04 | 6.68 | — |
| 04 พ.ย. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.04 | 4.00 | 56,300 | 12.33 | 6.72 | — |
| 03 พ.ย. 69 | 4.04 | 4.00 | -0.06 | -1.48% | 4.04 | 4.00 | 16,700 | 12.27 | 6.75 | — |
| 02 พ.ย. 69 | 4.02 | 4.06 | +0.04 | +1.00% | 4.06 | 3.96 | 98,300 | 12.46 | 6.65 | — |
| 30 ต.ค. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.06 | 4.02 | 50,200 | 12.33 | 6.72 | — |
| 29 ต.ค. 69 | 4.08 | 4.04 | -0.02 | -0.49% | 4.08 | 4.04 | 66,900 | 12.39 | 6.68 | — |
| 28 ต.ค. 69 | 4.08 | 4.06 | 0.00 | 0.00% | 4.08 | 4.06 | 28,000 | 12.46 | 6.65 | — |
| 27 ต.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.06 | 65,900 | 12.46 | 6.65 | — |
| 26 ต.ค. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 12,500 | 12.46 | 6.65 | — |
| 22 ต.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.06 | 4,100 | 12.46 | 6.65 | — |
| 21 ต.ค. 69 | 4.06 | 4.06 | -0.02 | -0.49% | 4.06 | 4.06 | 900 | 12.46 | 6.65 | — |
| 20 ต.ค. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.12 | 4.06 | 13,900 | 12.52 | 6.62 | — |
| 19 ต.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.08 | 4.06 | 13,500 | 12.46 | 6.65 | — |
| 15 ต.ค. 69 | 4.06 | 4.08 | 0.00 | 0.00% | 4.10 | 4.06 | 48,800 | 12.52 | 6.62 | — |
| 14 ต.ค. 69 | 4.04 | 4.08 | 0.00 | 0.00% | 4.08 | 4.04 | 21,600 | 12.52 | 6.62 | — |
| 12 ต.ค. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.08 | 4.04 | 8,400 | 12.52 | 6.62 | — |
| 09 ต.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.06 | 21,400 | 12.46 | 6.65 | — |
| 08 ต.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.06 | 71,700 | 12.46 | 6.65 | — |
| 07 ต.ค. 69 | 4.04 | 4.06 | -0.02 | -0.49% | 4.08 | 4.04 | 38,500 | 12.46 | 6.65 | — |
| 06 ต.ค. 69 | 4.08 | 4.08 | -0.02 | -0.49% | 4.10 | 4.06 | 23,500 | 12.52 | 6.62 | — |
| 05 ต.ค. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.12 | 4.08 | 52,500 | 12.58 | 6.59 | — |
| 02 ต.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.12 | 4.06 | 9,600 | 12.52 | 6.62 | — |
| 01 ต.ค. 69 | 4.04 | 4.10 | +0.02 | +0.49% | 4.10 | 4.04 | 79,500 | 12.58 | 6.59 | — |
| 30 ก.ย. 69 | 4.12 | 4.08 | -0.04 | -0.97% | 4.12 | 4.06 | 9,500 | 12.52 | 6.62 | — |
| 29 ก.ย. 69 | 4.12 | 4.12 | -0.06 | -1.44% | 4.14 | 4.12 | 9,900 | 12.64 | 6.55 | — |
| 28 ก.ย. 69 | 4.10 | 4.18 | +0.06 | +1.46% | 4.18 | 4.10 | 165,000 | 12.82 | 6.46 | — |
| 25 ก.ย. 69 | 4.06 | 4.12 | +0.06 | +1.48% | 4.14 | 4.06 | 129,900 | 12.64 | 6.55 | — |
| 24 ก.ย. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.10 | 4.04 | 57,700 | 12.46 | 6.65 | — |
| 23 ก.ย. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.08 | 4.06 | 83,800 | 12.52 | 6.62 | — |
| 22 ก.ย. 69 | 4.06 | 4.06 | -0.02 | -0.49% | 4.10 | 4.06 | 56,400 | 12.46 | 6.65 | — |
| 21 ก.ย. 69 | 4.12 | 4.08 | -0.02 | -0.49% | 4.12 | 4.06 | 21,500 | 12.52 | 6.62 | — |
| 18 ก.ย. 69 | 4.08 | 4.10 | -0.04 | -0.97% | 4.12 | 4.08 | 64,300 | 12.58 | 6.59 | — |
| 17 ก.ย. 69 | 4.08 | 4.14 | +0.02 | +0.49% | 4.14 | 4.08 | 4,100 | 12.70 | 6.52 | — |
| 16 ก.ย. 69 | 4.10 | 4.12 | 0.00 | 0.00% | 4.12 | 4.08 | 46,700 | 12.64 | 6.55 | — |
| 15 ก.ย. 69 | 4.12 | 4.12 | -0.02 | -0.48% | 4.14 | 4.12 | 14,400 | 12.64 | 6.55 | — |
| 14 ก.ย. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.14 | 4.14 | 3,200 | 12.70 | 6.52 | — |
| 11 ก.ย. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.12 | 17,500 | 12.64 | 6.55 | — |
| 10 ก.ย. 69 | 4.16 | 4.14 | 0.00 | 0.00% | 4.20 | 4.14 | 46,600 | 12.70 | 6.52 | — |
| 09 ก.ย. 69 | 4.18 | 4.14 | 0.00 | 0.00% | 4.22 | 4.14 | 87,000 | 12.70 | 6.52 | — |
| 08 ก.ย. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.18 | 4.14 | 191,200 | 12.70 | 6.52 | — |
| 07 ก.ย. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.14 | 4.12 | 179,400 | 12.64 | 6.55 | — |
| 04 ก.ย. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.14 | 4.08 | 243,500 | 12.58 | 6.59 | — |
| 03 ก.ย. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.10 | 4.08 | 31,300 | 12.52 | 6.62 | — |
| 02 ก.ย. 69 | 4.08 | 4.08 | -0.02 | -0.49% | 4.10 | 4.06 | 17,700 | 12.52 | 6.62 | — |
| 01 ก.ย. 69 | 4.16 | 4.10 | -0.08 | -1.91% | 4.16 | 4.10 | 65,200 | 12.58 | 6.59 | — |
| 31 ส.ค. 69 | 4.12 | 4.18 | +0.02 | +0.48% | 4.18 | 4.12 | 43,300 | 12.82 | 6.46 | — |
| 28 ส.ค. 69 | 4.16 | 4.16 | -0.02 | -0.48% | 4.16 | 4.12 | 48,700 | 12.76 | 6.49 | — |
| 27 ส.ค. 69 | 4.14 | 4.18 | +0.06 | +1.46% | 4.18 | 4.10 | 74,300 | 12.82 | 6.46 | — |
| 26 ส.ค. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.10 | 12,700 | 12.64 | 6.55 | — |
| 25 ส.ค. 69 | 4.12 | 4.14 | +0.02 | +0.49% | 4.14 | 4.12 | 15,700 | 12.70 | 6.52 | — |
| 24 ส.ค. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.16 | 4.10 | 145,800 | 12.64 | 6.55 | — |
| 21 ส.ค. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.14 | 4.12 | 45,300 | 12.64 | 6.55 | — |
| 20 ส.ค. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.16 | 4.10 | 59,800 | 12.64 | 6.55 | — |
| 19 ส.ค. 69 | 4.22 | 4.16 | -0.04 | -0.95% | 4.22 | 4.16 | 74,000 | 12.76 | 6.49 | — |
| 18 ส.ค. 69 | 4.18 | 4.20 | +0.12 | +2.94% | 4.22 | 4.16 | 576,700 | 12.89 | 6.43 | — |
| 17 ส.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.12 | 4.06 | 63,500 | 12.52 | 6.62 | — |
| 14 ส.ค. 69 | 4.16 | 4.10 | -0.04 | -0.97% | 4.16 | 4.10 | 34,900 | 12.58 | 6.59 | — |
| 13 ส.ค. 69 | 4.14 | 4.14 | +0.08 | +1.97% | 4.20 | 4.08 | 482,400 | 12.70 | 6.52 | — |
| 11 ส.ค. 69 | 4.10 | 4.06 | -0.04 | -0.98% | 4.10 | 4.06 | 41,900 | 12.46 | 6.65 | — |
| 10 ส.ค. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.12 | 4.08 | 25,300 | 12.58 | 6.59 | — |
| 07 ส.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.10 | 4.06 | 67,800 | 12.52 | 6.62 | — |
| 06 ส.ค. 69 | 4.16 | 4.08 | -0.08 | -1.92% | 4.16 | 4.06 | 140,100 | 12.52 | 6.62 | — |
| 05 ส.ค. 69 | 4.10 | 4.16 | +0.08 | +1.96% | 4.20 | 4.08 | 663,000 | 12.76 | 6.49 | — |
| 04 ส.ค. 69 | 4.08 | 4.08 | +0.02 | +0.49% | 4.08 | 4.04 | 119,500 | 13.97 | 6.62 | — |
| 03 ส.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 82,700 | 13.90 | 6.65 | — |
| 31 ก.ค. 69 | 4.02 | 4.06 | +0.04 | +1.00% | 4.06 | 4.02 | 62,600 | 13.90 | 6.65 | — |
| 30 ก.ค. 69 | 4.00 | 4.02 | 0.00 | 0.00% | 4.02 | 4.00 | 10,900 | 13.77 | 6.72 | — |
| 27 ก.ค. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 4.00 | 55,900 | 13.77 | 6.72 | — |
| 24 ก.ค. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.04 | 4.02 | 3,900 | 13.77 | 6.72 | — |
| 23 ก.ค. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.06 | 4.00 | 31,200 | 13.84 | 6.68 | — |
| 22 ก.ค. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.02 | 161,000 | 13.84 | 6.68 | — |
| 21 ก.ค. 69 | 3.98 | 4.06 | +0.08 | +2.01% | 4.06 | 3.98 | 360,500 | 13.90 | 6.65 | — |
| 20 ก.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.00 | 3.98 | 204,300 | 13.63 | 6.78 | — |
| 17 ก.ค. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.00 | 3.98 | 108,700 | 13.70 | 6.75 | — |
| 16 ก.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.02 | 4.00 | 117,500 | 13.77 | 6.72 | — |
| 15 ก.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 4.00 | 62,800 | 13.70 | 6.75 | — |
| 14 ก.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.02 | 4.00 | 49,800 | 13.70 | 6.75 | — |
| 13 ก.ค. 69 | 4.02 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 30,800 | 13.63 | 6.78 | — |
| 10 ก.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.00 | 3.96 | 51,500 | 13.70 | 6.75 | — |
| 09 ก.ค. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 91,300 | 13.56 | 6.82 | — |
| 08 ก.ค. 69 | 3.96 | 3.96 | -0.02 | -0.50% | 3.98 | 3.94 | 56,700 | 13.56 | 6.82 | — |
| 07 ก.ค. 69 | 3.96 | 3.98 | 0.00 | 0.00% | 3.98 | 3.94 | 231,200 | 13.63 | 6.78 | — |
| 06 ก.ค. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.00 | 3.92 | 282,900 | 13.63 | 6.78 | — |
| 03 ก.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 3.98 | 367,400 | 13.70 | 6.75 | — |
| 02 ก.ค. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 4.00 | 309,800 | 13.77 | 6.72 | — |
| 01 ก.ค. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.06 | 4.02 | 55,200 | 13.77 | 6.72 | — |
| 30 มิ.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.02 | 58,600 | 13.84 | 6.68 | — |
| 29 มิ.ย. 69 | 4.02 | 4.04 | +0.04 | +1.00% | 4.04 | 4.02 | 126,800 | 13.84 | 6.68 | — |
| 26 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 85,200 | 13.70 | 6.75 | — |
| 25 มิ.ย. 69 | 4.02 | 4.00 | -0.06 | -1.48% | 4.06 | 4.00 | 316,200 | 13.70 | 6.75 | — |
| 24 มิ.ย. 69 | 4.02 | 4.06 | +0.02 | +0.50% | 4.06 | 4.02 | 280,400 | 13.90 | 6.65 | — |
| 23 มิ.ย. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.04 | 4.02 | 84,600 | 13.84 | 6.68 | — |
| 22 มิ.ย. 69 | 4.04 | 4.02 | -0.04 | -0.99% | 4.04 | 4.02 | 156,400 | 13.77 | 6.72 | — |
| 19 มิ.ย. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.06 | 4.02 | 231,500 | 13.90 | 6.65 | — |
| 18 มิ.ย. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.06 | 4.06 | 17,100 | 13.90 | 6.65 | — |
| 17 มิ.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 4.04 | 150,300 | 13.84 | 6.68 | — |
| 16 มิ.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.04 | 4.02 | 120,000 | 13.84 | 6.68 | — |
| 15 มิ.ย. 69 | 4.10 | 4.04 | -0.06 | -1.46% | 4.10 | 4.00 | 380,000 | 13.84 | 6.68 | — |
| 12 มิ.ย. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.12 | 4.08 | 70,000 | 14.04 | 6.59 | — |
| 11 มิ.ย. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.10 | 4.08 | 90,000 | 13.97 | 6.62 | — |
| 10 มิ.ย. 69 | 4.14 | 4.08 | -0.08 | -1.92% | 4.14 | 4.08 | 170,000 | 13.97 | 6.62 | — |
| 09 มิ.ย. 69 | 4.16 | 4.16 | +0.02 | +0.48% | 4.18 | 4.14 | 130,000 | 14.25 | 6.49 | — |
| 08 มิ.ย. 69 | 4.16 | 4.14 | -0.04 | -0.96% | 4.16 | 4.12 | 200,000 | 14.18 | 6.52 | — |
| 05 มิ.ย. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.16 | 60,000 | 14.32 | 6.46 | — |
| 04 มิ.ย. 69 | 4.16 | 4.18 | -0.02 | -0.48% | 4.18 | 4.16 | 60,000 | 14.32 | 6.46 | — |
| 02 มิ.ย. 69 | 4.14 | 4.20 | +0.06 | +1.45% | 4.22 | 4.14 | 120,000 | 14.38 | 6.43 | — |
| 29 พ.ค. 69 | 4.18 | 4.14 | -0.04 | -0.96% | 4.18 | 4.14 | 60,000 | 14.18 | 6.52 | — |
| 28 พ.ค. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.20 | 4.14 | 80,000 | 14.32 | 6.46 | — |
| 27 พ.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.20 | 4.16 | 240,000 | 14.38 | 6.43 | — |
| 26 พ.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 60,000 | 14.38 | 6.43 | — |
| 25 พ.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.16 | 20,000 | 14.32 | 6.46 | — |
| 22 พ.ค. 69 | 4.14 | 4.18 | 0.00 | 0.00% | 4.18 | 4.14 | 60,000 | 14.32 | 6.46 | — |
| 21 พ.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.14 | 50,000 | 14.32 | 6.46 | — |
| 20 พ.ค. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.18 | 4.10 | 100,000 | 14.32 | 6.46 | — |
| 19 พ.ค. 69 | 4.14 | 4.16 | -0.02 | -0.48% | 4.16 | 4.14 | 100,000 | 14.25 | 6.49 | — |
| 18 พ.ค. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.20 | 4.16 | 80,000 | 14.32 | 6.46 | — |
| 15 พ.ค. 69 | 4.22 | 4.20 | -0.04 | -0.94% | 4.26 | 4.16 | 130,000 | 14.38 | 6.43 | — |
| 14 พ.ค. 69 | 4.16 | 4.24 | +0.06 | +1.44% | 4.26 | 4.16 | 185,400 | 14.52 | 6.37 | — |
| 13 พ.ค. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.22 | 4.18 | 102,900 | 14.32 | 6.46 | — |
| 12 พ.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.30 | 4.18 | 236,900 | 14.38 | 6.43 | — |
| 11 พ.ค. 69 | 4.08 | 4.18 | +0.10 | +2.45% | 4.20 | 4.08 | 192,500 | 14.32 | 6.46 | — |
| 08 พ.ค. 69 | 4.16 | 4.08 | -0.08 | -1.92% | 4.16 | 4.08 | 1,305,900 | 13.97 | 6.62 | — |
| 07 พ.ค. 69 | 4.12 | 4.16 | 0.00 | 0.00% | 4.16 | 4.12 | 97,800 | 14.25 | 6.49 | — |
| 06 พ.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 153,200 | 13.65 | 6.49 | — |
| 05 พ.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.18 | 4.14 | 71,200 | 13.65 | 6.49 | — |
| 30 เม.ย. 69 | 4.14 | 4.16 | +0.02 | +0.48% | 4.16 | 4.14 | 123,900 | 13.65 | 6.49 | — |
| 29 เม.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.14 | 6,700 | 13.59 | 6.52 | — |
| 28 เม.ย. 69 | 4.12 | 4.14 | 0.00 | 0.00% | 4.14 | 4.12 | 75,800 | 13.59 | 6.52 | — |
| 27 เม.ย. 69 | 4.08 | 4.14 | 0.00 | 0.00% | 4.14 | 4.08 | 41,000 | 13.59 | 6.52 | — |
| 24 เม.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.18 | 4.14 | 231,100 | 13.59 | 6.52 | — |
| 23 เม.ย. 69 | 4.18 | 4.14 | -0.04 | -0.96% | 4.18 | 4.14 | 124,300 | 13.59 | 6.52 | — |
| 22 เม.ย. 69 | 4.14 | 4.18 | +0.04 | +0.97% | 4.18 | 4.14 | 28,200 | 13.72 | 6.46 | — |
| 21 เม.ย. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.18 | 4.14 | 146,400 | 13.59 | 6.52 | — |
| 20 เม.ย. 69 | 4.20 | 4.14 | -0.04 | -0.96% | 4.20 | 4.12 | 107,600 | 13.59 | 6.52 | — |
| 17 เม.ย. 69 | 4.22 | 4.18 | -0.04 | -0.95% | 4.22 | 4.18 | 111,400 | 13.72 | 6.46 | — |
| 10 เม.ย. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 45,100 | 13.78 | 6.43 | — |
| 09 เม.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.20 | 39,800 | 13.78 | 6.43 | — |
| 08 เม.ย. 69 | 4.14 | 4.20 | +0.02 | +0.48% | 4.32 | 4.14 | 77,500 | 13.78 | 6.43 | — |
| 07 เม.ย. 69 | 4.12 | 4.18 | -0.02 | -0.48% | 4.20 | 4.12 | 38,200 | 13.72 | 6.46 | — |
| 03 เม.ย. 69 | 4.20 | 4.20 | +0.04 | +0.96% | 4.20 | 4.18 | 1,400 | 13.78 | 6.43 | — |
| 02 เม.ย. 69 | 4.18 | 4.16 | -0.02 | -0.48% | 4.24 | 4.16 | 61,900 | 13.65 | 6.49 | — |
| 01 เม.ย. 69 | 4.20 | 4.18 | -0.04 | -0.95% | 4.26 | 4.16 | 2,449,500 | 13.72 | 6.46 | — |
| 31 มี.ค. 69 | 4.34 | 4.22 | -0.16 | -3.65% | 4.34 | 4.18 | 147,800 | 13.85 | 6.40 | — |
| 30 มี.ค. 69 | 4.54 | 4.38 | -0.12 | -2.67% | 4.54 | 4.32 | 11,489,100 | 14.38 | 6.16 | — |
| 27 มี.ค. 69 | 4.50 | 4.50 | +0.04 | +0.90% | 4.54 | 4.50 | 266,600 | 14.77 | 6.00 | — |
| 26 มี.ค. 69 | 4.52 | 4.46 | -0.06 | -1.33% | 4.60 | 4.44 | 1,341,700 | 14.64 | 6.05 | — |
| 25 มี.ค. 69 | 4.50 | 4.52 | +0.12 | +2.73% | 4.58 | 4.40 | 1,579,100 | 14.84 | 5.97 | — |
| 24 มี.ค. 69 | 4.30 | 4.40 | +0.02 | +0.46% | 4.48 | 4.30 | 934,600 | 14.44 | 6.14 | — |
| 23 มี.ค. 69 | 4.34 | 4.38 | +0.04 | +0.92% | 4.40 | 4.24 | 453,800 | 14.38 | 6.16 | — |
| 20 มี.ค. 69 | 4.20 | 4.34 | +0.14 | +3.33% | 4.36 | 4.20 | 425,200 | 14.24 | 6.22 | — |
| 19 มี.ค. 69 | 4.20 | 4.20 | -0.14 | -3.23% | 4.28 | 4.20 | 22,500 | 13.78 | 6.43 | — |
| 18 มี.ค. 69 | 4.30 | 4.34 | +0.10 | +2.36% | 4.36 | 4.26 | 436,300 | 14.24 | 6.22 | — |
| 17 มี.ค. 69 | 4.26 | 4.24 | 0.00 | 0.00% | 4.32 | 4.24 | 491,600 | 13.92 | 6.37 | — |
| 16 มี.ค. 69 | 4.18 | 4.24 | +0.02 | +0.47% | 4.28 | 4.16 | 147,600 | 13.85 | 6.40 | — |
| 13 มี.ค. 69 | 4.22 | 4.22 | +0.04 | +0.96% | 4.28 | 4.14 | 360,600 | 13.85 | 6.40 | — |
| 12 มี.ค. 69 | 4.10 | 4.18 | +0.08 | +1.95% | 4.20 | 4.10 | 220,800 | 13.72 | 6.46 | — |
| 11 มี.ค. 69 | 4.08 | 4.10 | -0.24 | -5.53% | 4.16 | 4.08 | 443,600 | 13.46 | 6.59 | — |
| 10 มี.ค. 69 | 4.34 | 4.34 | +0.08 | +1.88% | 4.38 | 4.28 | 461,500 | 14.24 | 6.22 | — |
| 09 มี.ค. 69 | 4.20 | 4.26 | +0.04 | +0.95% | 4.26 | 4.16 | 38,600 | 13.98 | 6.34 | — |
| 06 มี.ค. 69 | 4.10 | 4.22 | +0.08 | +1.93% | 4.24 | 4.10 | 1,655,100 | 13.85 | 6.40 | — |
| 05 มี.ค. 69 | 4.10 | 4.14 | -0.02 | -0.48% | 4.18 | 4.10 | 2,894,100 | 13.59 | 6.52 | — |
| 04 มี.ค. 69 | 4.18 | 4.16 | -0.06 | -1.42% | 4.20 | 4.06 | 557,000 | 13.65 | 6.49 | — |
| 02 มี.ค. 69 | 4.22 | 4.22 | -0.02 | -0.47% | 4.24 | 4.18 | 515,600 | 13.85 | 6.40 | — |
| 27 ก.พ. 69 | 4.36 | 4.24 | -0.12 | -2.75% | 4.36 | 4.24 | 300,900 | 13.92 | 6.37 | — |
| 26 ก.พ. 69 | 4.34 | 4.36 | 0.00 | 0.00% | 4.38 | 4.34 | 675,400 | 10.63 | 6.42 | — |
| 25 ก.พ. 69 | 4.28 | 4.36 | +0.08 | +1.87% | 4.38 | 4.28 | 582,000 | 10.63 | 6.42 | — |
| 24 ก.พ. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.32 | 4.24 | 852,100 | 10.43 | 6.54 | — |
| 23 ก.พ. 69 | 4.20 | 4.28 | +0.08 | +1.90% | 4.28 | 4.20 | 277,900 | 10.43 | 6.54 | — |
| 20 ก.พ. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 89,500 | 10.24 | 6.67 | — |
| 19 ก.พ. 69 | 4.24 | 4.20 | +0.02 | +0.48% | 4.24 | 4.18 | 100,000 | 10.24 | 6.67 | — |
| 18 ก.พ. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.26 | 4.18 | 73,800 | 10.19 | 6.70 | — |
| 17 ก.พ. 69 | 4.22 | 4.22 | -0.02 | -0.47% | 4.22 | 4.20 | 104,900 | 10.28 | 6.64 | — |
| 16 ก.พ. 69 | 4.30 | 4.24 | -0.06 | -1.40% | 4.30 | 4.24 | 59,100 | 10.33 | 6.60 | — |
| 13 ก.พ. 69 | 4.36 | 4.30 | 0.00 | 0.00% | 4.36 | 4.28 | 5,300 | 10.48 | 6.51 | — |
| 12 ก.พ. 69 | 4.28 | 4.30 | 0.00 | 0.00% | 4.34 | 4.26 | 391,700 | 10.48 | 6.51 | — |
| 11 ก.พ. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.34 | 4.26 | 402,100 | 10.48 | 6.51 | — |
| 10 ก.พ. 69 | 4.34 | 4.30 | 0.00 | 0.00% | 4.34 | 4.20 | 420,000 | 10.48 | 6.51 | — |
| 09 ก.พ. 69 | 4.20 | 4.30 | 0.00 | 0.00% | 4.32 | 4.20 | 384,000 | 10.48 | 6.51 | — |
| 06 ก.พ. 69 | 4.28 | 4.30 | 0.00 | 0.00% | 4.30 | 4.28 | 296,500 | 10.48 | 6.51 | — |
| 05 ก.พ. 69 | 4.24 | 4.30 | +0.04 | +0.94% | 4.30 | 4.24 | 50,900 | 10.48 | 6.51 | — |
| 04 ก.พ. 69 | 4.24 | 4.26 | -0.02 | -0.47% | 4.26 | 4.24 | 300,300 | 10.38 | 6.57 | — |
| 03 ก.พ. 69 | 4.22 | 4.28 | +0.10 | +2.39% | 4.30 | 4.22 | 792,900 | 10.43 | 6.54 | — |
| 02 ก.พ. 69 | 4.24 | 4.18 | -0.06 | -1.42% | 4.24 | 4.18 | 21,800 | 10.19 | 6.70 | — |
| 30 ม.ค. 69 | 4.18 | 4.24 | +0.02 | +0.47% | 4.28 | 4.18 | 384,100 | 10.33 | 6.60 | — |
| 29 ม.ค. 69 | 4.20 | 4.22 | +0.02 | +0.48% | 4.24 | 4.20 | 129,300 | 10.28 | 6.64 | — |
| 28 ม.ค. 69 | 4.22 | 4.20 | -0.08 | -1.87% | 4.24 | 4.20 | 207,700 | 10.24 | 6.67 | — |
| 27 ม.ค. 69 | 4.20 | 4.28 | +0.02 | +0.47% | 4.28 | 4.20 | 559,900 | 10.43 | 6.54 | — |
| 26 ม.ค. 69 | 4.18 | 4.26 | -0.02 | -0.47% | 4.28 | 4.18 | 281,200 | 10.38 | 6.57 | — |
| 23 ม.ค. 69 | 4.24 | 4.28 | 0.00 | 0.00% | 4.28 | 4.22 | 136,300 | 10.43 | 6.54 | — |
| 22 ม.ค. 69 | 4.24 | 4.28 | +0.02 | +0.47% | 4.28 | 4.20 | 625,200 | 10.43 | 6.54 | — |
| 21 ม.ค. 69 | 4.28 | 4.26 | +0.02 | +0.47% | 4.28 | 4.24 | 788,800 | 10.38 | 6.57 | — |
| 20 ม.ค. 69 | 4.18 | 4.24 | 0.00 | 0.00% | 4.26 | 4.16 | 531,900 | 10.33 | 6.60 | — |
| 19 ม.ค. 69 | 4.20 | 4.24 | +0.02 | +0.47% | 4.26 | 4.20 | 140,100 | 10.33 | 6.60 | — |
| 16 ม.ค. 69 | 4.20 | 4.22 | -0.02 | -0.47% | 4.26 | 4.20 | 245,700 | 10.28 | 6.64 | — |
| 15 ม.ค. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.28 | 4.20 | 102,200 | 10.33 | 6.60 | — |
| 14 ม.ค. 69 | 4.20 | 4.20 | -0.02 | -0.47% | 4.20 | 4.20 | 62,400 | 10.24 | 6.67 | — |
| 13 ม.ค. 69 | 4.16 | 4.22 | +0.02 | +0.48% | 4.24 | 4.16 | 84,200 | 10.28 | 6.64 | — |
| 12 ม.ค. 69 | 4.12 | 4.20 | +0.04 | +0.96% | 4.24 | 4.12 | 263,000 | 10.24 | 6.67 | — |