Depositary Receipt on HSTECH ETF Issued by KGI
SET · DR
3.90
+0.02 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.84
/
สูงสุด
5.60
3.84
5.60
ราคาปัจจุบัน 3.90 ·
อยู่ที่ 3% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HKTECH13
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
193 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.90 | 3.84 | 45,030 | — | — | — |
| 16 มิ.ย. 69 | 3.90 | 3.88 | -0.10 | -2.51% | 3.92 | 3.88 | 134,679 | — | — | — |
| 15 มิ.ย. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 3.98 | 3.96 | 36,995 | — | — | — |
| 12 มิ.ย. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 4.00 | 3.94 | 30,686 | — | — | — |
| 11 มิ.ย. 69 | 3.90 | 3.94 | -0.02 | -0.51% | 3.94 | 3.86 | 11,174 | — | — | — |
| 10 มิ.ย. 69 | 3.96 | 3.96 | -0.08 | -1.98% | 3.96 | 3.90 | 91,416 | — | — | — |
| 09 มิ.ย. 69 | 3.98 | 4.04 | +0.06 | +1.51% | 4.04 | 3.96 | 248,358 | — | — | — |
| 08 มิ.ย. 69 | 4.06 | 3.98 | -0.12 | -2.93% | 4.06 | 3.98 | 216,703 | — | — | — |
| 05 มิ.ย. 69 | 4.14 | 4.10 | -0.08 | -1.91% | 4.14 | 4.04 | 204,035 | — | — | — |
| 04 มิ.ย. 69 | 4.18 | 4.18 | -0.08 | -1.88% | 4.18 | 4.16 | 133,207 | — | — | — |
| 02 มิ.ย. 69 | 4.22 | 4.26 | +0.22 | +5.45% | 4.28 | 4.18 | 356,681 | — | — | — |
| 29 พ.ค. 69 | 4.06 | 4.04 | -0.04 | -0.98% | 4.12 | 4.02 | 138,984 | — | — | — |
| 28 พ.ค. 69 | 4.00 | 4.08 | +0.02 | +0.49% | 4.08 | 4.00 | 26,185 | — | — | — |
| 27 พ.ค. 69 | 4.12 | 4.06 | -0.06 | -1.46% | 4.12 | 4.04 | 251,261 | — | — | — |
| 26 พ.ค. 69 | 4.08 | 4.12 | +0.06 | +1.48% | 4.12 | 4.08 | 35,159 | — | — | — |
| 25 พ.ค. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.06 | 4.04 | 24,077 | — | — | — |
| 22 พ.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.04 | 4.00 | 8,137,000,000 | — | — | — |
| 21 พ.ค. 69 | 4.06 | 4.00 | -0.04 | -0.99% | 4.06 | 3.98 | 35,909 | — | — | — |
| 20 พ.ค. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.06 | 4.02 | 17,211 | — | — | — |
| 19 พ.ค. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.04 | 4.00 | 114,707 | — | — | — |
| 18 พ.ค. 69 | 4.06 | 4.04 | -0.04 | -0.98% | 4.06 | 3.98 | 132,877 | — | — | — |
| 15 พ.ค. 69 | 4.14 | 4.08 | -0.12 | -2.86% | 4.16 | 4.08 | 334,178 | — | — | — |
| 14 พ.ค. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.24 | 4.18 | 397,088 | — | — | — |
| 13 พ.ค. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.18 | 4.12 | 218,667 | — | — | — |
| 12 พ.ค. 69 | 4.18 | 4.16 | -0.02 | -0.48% | 4.18 | 4.14 | 226,461 | — | — | — |
| 11 พ.ค. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.20 | 4.16 | 98,080 | — | — | — |
| 08 พ.ค. 69 | 4.16 | 4.16 | -0.06 | -1.42% | 4.18 | 4.16 | 296,245 | — | — | — |
| 07 พ.ค. 69 | 4.24 | 4.22 | +0.10 | +2.43% | 4.24 | 4.18 | 131,473 | — | — | — |
| 06 พ.ค. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.16 | 4.10 | 113,079 | — | — | — |
| 05 พ.ค. 69 | 4.10 | 4.10 | -0.02 | -0.49% | 4.10 | 4.08 | 39,053 | — | — | — |
| 30 เม.ย. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.12 | 4.06 | 45,923 | — | — | — |
| 29 เม.ย. 69 | 4.06 | 4.10 | +0.10 | +2.50% | 4.10 | 4.06 | 158,238 | — | — | — |
| 28 เม.ย. 69 | 4.06 | 4.00 | -0.08 | -1.96% | 4.06 | 4.00 | 45,318 | — | — | — |
| 27 เม.ย. 69 | 4.04 | 4.08 | 0.00 | 0.00% | 4.10 | 4.04 | 36,420 | — | — | — |
| 24 เม.ย. 69 | 4.04 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 41,500 | — | — | — |
| 23 เม.ย. 69 | 4.08 | 4.04 | -0.06 | -1.46% | 4.08 | 4.02 | 132,713 | — | — | — |
| 22 เม.ย. 69 | 4.10 | 4.10 | -0.06 | -1.44% | 4.10 | 4.06 | 65,247 | — | — | — |
| 21 เม.ย. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.16 | 4.12 | 32,490 | — | — | — |
| 20 เม.ย. 69 | 4.18 | 4.16 | +0.04 | +0.97% | 4.18 | 4.14 | 35,462 | — | — | — |
| 17 เม.ย. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.12 | 4.10 | 23,243 | — | — | — |
| 10 เม.ย. 69 | 4.04 | 4.02 | +0.06 | +1.52% | 4.04 | 4.00 | 127,841 | — | — | — |
| 09 เม.ย. 69 | 4.02 | 3.96 | -0.10 | -2.46% | 4.02 | 3.94 | 149,708 | — | — | — |
| 08 เม.ย. 69 | 4.02 | 4.06 | +0.06 | +1.50% | 4.16 | 4.00 | 207,163 | — | — | — |
| 07 เม.ย. 69 | 3.94 | 4.00 | +0.06 | +1.52% | 4.00 | 3.94 | 10,556 | — | — | — |
| 03 เม.ย. 69 | 3.94 | 3.94 | +0.04 | +1.03% | 3.96 | 3.92 | 8,024 | — | — | — |
| 02 เม.ย. 69 | 3.92 | 3.90 | -0.06 | -1.52% | 3.92 | 3.88 | 20,466 | — | — | — |
| 01 เม.ย. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.98 | 3.92 | 25,510 | — | — | — |
| 31 มี.ค. 69 | 3.92 | 3.92 | -0.02 | -0.51% | 3.92 | 3.88 | 8,014 | — | — | — |
| 30 มี.ค. 69 | 3.92 | 3.94 | -0.10 | -2.48% | 3.96 | 3.90 | 37,844 | — | — | — |
| 27 มี.ค. 69 | 3.98 | 4.04 | +0.04 | +1.00% | 4.04 | 3.98 | 3,240 | — | — | — |
| 26 มี.ค. 69 | 4.08 | 4.00 | -0.14 | -3.38% | 4.08 | 3.98 | 110,696 | — | — | — |
| 25 มี.ค. 69 | 4.02 | 4.14 | +0.16 | +4.02% | 4.14 | 4.02 | 76,058 | — | — | — |
| 24 มี.ค. 69 | 3.90 | 3.98 | +0.04 | +1.02% | 3.98 | 3.90 | 74,834 | — | — | — |
| 23 มี.ค. 69 | 4.00 | 3.94 | -0.14 | -3.43% | 4.00 | 3.92 | 72,936 | — | — | — |
| 20 มี.ค. 69 | 4.12 | 4.08 | -0.06 | -1.45% | 4.12 | 4.06 | 42,620 | — | — | — |
| 19 มี.ค. 69 | 4.18 | 4.14 | -0.04 | -0.96% | 4.20 | 4.14 | 26,688 | — | — | — |
| 18 มี.ค. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.18 | 4.16 | 24,188 | — | — | — |
| 17 มี.ค. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.24 | 4.16 | 41,573 | — | — | — |
| 16 มี.ค. 69 | 4.10 | 4.22 | +0.12 | +2.93% | 4.22 | 4.10 | 48,905 | — | — | — |
| 13 มี.ค. 69 | 4.10 | 4.10 | +0.02 | +0.49% | 4.10 | 4.06 | 85,671 | — | — | — |
| 12 มี.ค. 69 | 4.10 | 4.08 | 0.00 | 0.00% | 4.10 | 4.04 | 34,553 | — | — | — |
| 11 มี.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.06 | 16,210 | — | — | — |
| 10 มี.ค. 69 | 4.02 | 4.08 | +0.06 | +1.49% | 4.08 | 4.02 | 10,184 | — | — | — |
| 09 มี.ค. 69 | 3.96 | 4.02 | +0.02 | +0.50% | 4.02 | 3.92 | 32,027 | — | — | — |
| 06 มี.ค. 69 | 3.94 | 4.00 | +0.10 | +2.56% | 4.02 | 3.94 | 111,566 | — | — | — |
| 05 มี.ค. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.94 | 3.86 | 69,696 | — | — | — |
| 04 มี.ค. 69 | 3.92 | 3.88 | -0.12 | -3.00% | 3.94 | 3.84 | 575,900 | — | — | — |
| 02 มี.ค. 69 | 4.00 | 4.00 | -0.06 | -1.48% | 4.00 | 3.94 | 217,252 | — | — | — |
| 27 ก.พ. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.06 | 48,532 | — | — | — |
| 26 ก.พ. 69 | 4.12 | 4.06 | -0.12 | -2.87% | 4.12 | 4.06 | 104,975 | — | — | — |
| 25 ก.พ. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.22 | 4.18 | 55,956 | — | — | — |
| 24 ก.พ. 69 | 4.18 | 4.18 | -0.06 | -1.42% | 4.18 | 4.16 | 14,509 | — | — | — |
| 23 ก.พ. 69 | 4.22 | 4.24 | +0.08 | +1.92% | 4.28 | 4.22 | 22,623 | — | — | — |
| 20 ก.พ. 69 | 4.20 | 4.16 | -0.10 | -2.35% | 4.20 | 4.14 | 54,784 | — | — | — |
| 19 ก.พ. 69 | 4.24 | 4.26 | 0.00 | 0.00% | 4.28 | 4.20 | 15,108 | — | — | — |
| 18 ก.พ. 69 | 4.24 | 4.26 | +0.02 | +0.47% | 4.26 | 4.22 | 33,497 | — | — | — |
| 17 ก.พ. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.24 | 4.22 | 14,743 | — | — | — |
| 16 ก.พ. 69 | 4.24 | 4.22 | -0.02 | -0.47% | 4.24 | 4.20 | 11,394 | — | — | — |
| 13 ก.พ. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.18 | 495,098 | — | — | — |
| 12 ก.พ. 69 | 4.28 | 4.24 | -0.06 | -1.40% | 4.30 | 4.24 | 421,461 | — | — | — |
| 11 ก.พ. 69 | 4.34 | 4.30 | -0.04 | -0.92% | 4.40 | 4.30 | 313,855 | — | — | — |
| 10 ก.พ. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.26 | 520,805 | — | — | — |
| 09 ก.พ. 69 | 4.34 | 4.34 | -0.02 | -0.46% | 4.34 | 4.32 | 45,034 | — | — | — |
| 06 ก.พ. 69 | 4.38 | 4.36 | -0.04 | -0.91% | 4.38 | 4.34 | 130,297 | — | — | — |
| 05 ก.พ. 69 | 4.32 | 4.40 | +0.08 | +1.85% | 4.40 | 4.30 | 64,421 | — | — | — |
| 04 ก.พ. 69 | 4.34 | 4.32 | -0.04 | -0.92% | 4.34 | 4.28 | 58,256 | — | — | — |
| 03 ก.พ. 69 | 4.34 | 4.36 | -0.10 | -2.24% | 4.40 | 4.34 | 264,677 | — | — | — |
| 02 ก.พ. 69 | 4.50 | 4.46 | -0.14 | -3.04% | 4.50 | 4.40 | 155,458 | — | — | — |
| 30 ม.ค. 69 | 4.62 | 4.60 | -0.04 | -0.86% | 4.62 | 4.56 | 2,051,986 | — | — | — |
| 29 ม.ค. 69 | 4.68 | 4.64 | -0.02 | -0.43% | 4.70 | 4.62 | 157,208 | — | — | — |
| 28 ม.ค. 69 | 4.54 | 4.66 | +0.10 | +2.19% | 4.66 | 4.54 | 1,582,827 | — | — | — |
| 27 ม.ค. 69 | 4.56 | 4.56 | +0.04 | +0.88% | 4.58 | 4.54 | 45,928 | — | — | — |
| 26 ม.ค. 69 | 4.54 | 4.52 | -0.06 | -1.31% | 4.54 | 4.52 | 5,874 | — | — | — |
| 23 ม.ค. 69 | 4.58 | 4.58 | 0.00 | 0.00% | 4.60 | 4.58 | 22,697 | — | — | — |
| 22 ม.ค. 69 | 4.56 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 2,297,016 | — | — | — |
| 21 ม.ค. 69 | 4.54 | 4.58 | +0.04 | +0.88% | 4.58 | 4.52 | 1,128,785 | — | — | — |
| 20 ม.ค. 69 | 4.58 | 4.54 | -0.08 | -1.73% | 4.58 | 4.52 | 84,315 | — | — | — |
| 19 ม.ค. 69 | 4.64 | 4.62 | -0.06 | -1.28% | 4.64 | 4.60 | 22,496 | — | — | — |
| 16 ม.ค. 69 | 4.68 | 4.68 | 0.00 | 0.00% | 4.68 | 4.66 | 58,692 | — | — | — |
| 15 ม.ค. 69 | 4.72 | 4.68 | -0.08 | -1.68% | 4.72 | 4.66 | 105,237 | — | — | — |
| 14 ม.ค. 69 | 4.76 | 4.76 | +0.02 | +0.42% | 4.80 | 4.72 | 209,461 | — | — | — |
| 13 ม.ค. 69 | 4.70 | 4.74 | +0.06 | +1.28% | 4.74 | 4.70 | 122,214 | — | — | — |
| 12 ม.ค. 69 | 4.64 | 4.68 | +0.10 | +2.18% | 4.70 | 4.60 | 61,638 | — | — | — |
| 09 ม.ค. 69 | 4.62 | 4.58 | 0.00 | 0.00% | 4.62 | 4.58 | 4,302 | — | — | — |
| 08 ม.ค. 69 | 4.60 | 4.58 | -0.06 | -1.29% | 4.62 | 4.58 | 130,602 | — | — | — |
| 07 ม.ค. 69 | 4.66 | 4.64 | 0.00 | 0.00% | 4.66 | 4.62 | 46,104 | — | — | — |
| 06 ม.ค. 69 | 4.66 | 4.64 | +0.04 | +0.87% | 4.68 | 4.62 | 791,454 | — | — | — |
| 05 ม.ค. 69 | 4.60 | 4.60 | +0.12 | +2.68% | 4.62 | 4.56 | 450,956 | — | — | — |
| 30 ธ.ค. 68 | 4.46 | 4.48 | +0.08 | +1.82% | 4.50 | 4.46 | 54,754 | — | — | — |
| 29 ธ.ค. 68 | 4.44 | 4.40 | +0.04 | +0.92% | 4.48 | 4.40 | 63,323 | — | — | — |
| 26 ธ.ค. 68 | 4.40 | 4.36 | -0.04 | -0.91% | 4.40 | 4.36 | 32,662 | — | — | — |
| 25 ธ.ค. 68 | 4.40 | 4.40 | +0.02 | +0.46% | 4.40 | 4.38 | 240 | — | — | — |
| 24 ธ.ค. 68 | 4.36 | 4.38 | +0.02 | +0.46% | 4.38 | 4.34 | 15,803 | — | — | — |
| 23 ธ.ค. 68 | 4.38 | 4.36 | -0.04 | -0.91% | 4.40 | 4.34 | 40,224 | — | — | — |
| 22 ธ.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 152,650 | — | — | — |
| 19 ธ.ค. 68 | 4.38 | 4.42 | +0.06 | +1.38% | 4.42 | 4.38 | 45,619 | — | — | — |
| 18 ธ.ค. 68 | 4.34 | 4.36 | -0.04 | -0.91% | 4.36 | 4.32 | 76,309 | — | — | — |
| 17 ธ.ค. 68 | 4.34 | 4.40 | +0.04 | +0.92% | 4.40 | 4.32 | 66,045 | — | — | — |
| 16 ธ.ค. 68 | 4.32 | 4.36 | -0.06 | -1.36% | 4.36 | 4.30 | 1,399,611 | — | — | — |
| 15 ธ.ค. 68 | 4.48 | 4.42 | -0.14 | -3.07% | 4.48 | 4.40 | 219,352 | — | — | — |
| 12 ธ.ค. 68 | 4.52 | 4.56 | +0.06 | +1.33% | 4.56 | 4.52 | 70,784 | — | — | — |
| 11 ธ.ค. 68 | 4.50 | 4.50 | -0.02 | -0.44% | 4.50 | 4.48 | 26,196 | — | — | — |
| 09 ธ.ค. 68 | 4.54 | 4.52 | -0.08 | -1.74% | 4.56 | 4.50 | 311,989 | — | — | — |
| 08 ธ.ค. 68 | 4.62 | 4.60 | 0.00 | 0.00% | 4.62 | 4.60 | 41,593 | — | — | — |
| 04 ธ.ค. 68 | 4.52 | 4.60 | +0.12 | +2.68% | 4.60 | 4.50 | 96,043 | — | — | — |
| 03 ธ.ค. 68 | 4.54 | 4.48 | -0.12 | -2.61% | 4.54 | 4.48 | 453,896 | — | — | — |
| 02 ธ.ค. 68 | 4.62 | 4.60 | 0.00 | 0.00% | 4.62 | 4.56 | 4,644 | — | — | — |
| 01 ธ.ค. 68 | 4.60 | 4.60 | 0.00 | 0.00% | 4.64 | 4.58 | 75,736 | — | — | — |
| 28 พ.ย. 68 | 4.62 | 4.60 | 0.00 | 0.00% | 4.62 | 4.58 | 14,315 | — | — | — |
| 27 พ.ย. 68 | 4.62 | 4.60 | -0.02 | -0.43% | 4.64 | 4.60 | 123,291 | — | — | — |
| 26 พ.ย. 68 | 4.64 | 4.62 | -0.02 | -0.43% | 4.64 | 4.62 | 51,117 | — | — | — |
| 25 พ.ย. 68 | 4.64 | 4.64 | +0.04 | +0.87% | 4.68 | 4.60 | 694,154 | — | — | — |
| 24 พ.ย. 68 | 4.56 | 4.60 | +0.14 | +3.14% | 4.60 | 4.54 | 500,804 | — | — | — |
| 21 พ.ย. 68 | 4.46 | 4.46 | -0.16 | -3.46% | 4.52 | 4.42 | 323,763 | — | — | — |
| 20 พ.ย. 68 | 4.60 | 4.62 | -0.02 | -0.43% | 4.62 | 4.52 | 190,899 | — | — | — |
| 19 พ.ย. 68 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.60 | 715,756 | — | — | — |
| 18 พ.ย. 68 | 4.72 | 4.66 | -0.12 | -2.51% | 4.72 | 4.64 | 261,822 | — | — | — |
| 17 พ.ย. 68 | 4.80 | 4.78 | -0.04 | -0.83% | 4.80 | 4.72 | 285,062 | — | — | — |
| 14 พ.ย. 68 | 4.86 | 4.82 | -0.14 | -2.82% | 4.86 | 4.80 | 1,212,771 | — | — | — |
| 13 พ.ย. 68 | 4.88 | 4.96 | +0.02 | +0.40% | 4.96 | 4.86 | 267,000 | — | — | — |
| 12 พ.ย. 68 | 4.90 | 4.94 | +0.04 | +0.82% | 4.94 | 4.88 | 284,112 | — | — | — |
| 11 พ.ย. 68 | 4.88 | 4.90 | -0.06 | -1.21% | 4.90 | 4.86 | 1,097,161 | — | — | — |
| 10 พ.ย. 68 | 4.82 | 4.96 | +0.10 | +2.06% | 4.96 | 4.82 | 795,103 | — | — | — |
| 07 พ.ย. 68 | 4.86 | 4.86 | -0.08 | -1.62% | 4.86 | 4.80 | 1,169,692 | — | — | — |
| 06 พ.ย. 68 | 4.86 | 4.94 | +0.16 | +3.35% | 4.94 | 4.84 | 342,153 | — | — | — |
| 05 พ.ย. 68 | 4.74 | 4.78 | -0.04 | -0.83% | 4.80 | 4.72 | 1,070,170 | — | — | — |
| 04 พ.ย. 68 | 4.90 | 4.82 | -0.08 | -1.63% | 4.92 | 4.80 | 1,119,059 | — | — | — |
| 03 พ.ย. 68 | 4.88 | 4.90 | 0.00 | 0.00% | 4.92 | 4.86 | 28,446 | — | — | — |
| 31 ต.ค. 68 | 4.92 | 4.90 | -0.15 | -2.97% | 4.94 | 4.86 | 556,811 | — | — | — |
| 30 ต.ค. 68 | 5.15 | 5.05 | -0.10 | -1.94% | 5.15 | 4.96 | 126,293 | — | — | — |
| 29 ต.ค. 68 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 31,990 | — | — | — |
| 28 ต.ค. 68 | 5.15 | 5.10 | -0.10 | -1.92% | 5.15 | 5.10 | 129,744 | — | — | — |
| 27 ต.ค. 68 | 5.15 | 5.20 | +0.10 | +1.96% | 5.20 | 5.10 | 73,344 | — | — | — |
| 24 ต.ค. 68 | 5.00 | 5.10 | +0.16 | +3.24% | 5.10 | 5.00 | 176,709 | — | — | — |
| 22 ต.ค. 68 | 5.00 | 4.94 | -0.11 | -2.18% | 5.00 | 4.90 | 225,437 | — | — | — |
| 21 ต.ค. 68 | 5.05 | 5.05 | +0.09 | +1.81% | 5.10 | 5.00 | 171,123 | — | — | — |
| 20 ต.ค. 68 | 4.94 | 4.96 | +0.20 | +4.20% | 4.98 | 4.94 | 239,075 | — | — | — |
| 17 ต.ค. 68 | 4.92 | 4.76 | -0.22 | -4.42% | 4.92 | 4.76 | 335,587 | — | — | — |
| 16 ต.ค. 68 | 5.00 | 4.98 | -0.07 | -1.39% | 5.00 | 4.94 | 148,407 | — | — | — |
| 15 ต.ค. 68 | 4.94 | 5.05 | +0.15 | +3.06% | 5.10 | 4.94 | 148,098 | — | — | — |
| 14 ต.ค. 68 | 5.05 | 4.90 | -0.20 | -3.92% | 5.05 | 4.90 | 275,390 | — | — | — |
| 10 ต.ค. 68 | 5.30 | 5.10 | -0.35 | -6.42% | 5.35 | 5.10 | 369,504 | — | — | — |
| 09 ต.ค. 68 | 5.40 | 5.45 | +0.10 | +1.87% | 5.50 | 5.40 | 382,881 | — | — | — |
| 08 ต.ค. 68 | 5.35 | 5.35 | -0.15 | -2.73% | 5.40 | 5.35 | 73,841 | — | — | — |
| 07 ต.ค. 68 | 5.40 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 75,351 | — | — | — |
| 06 ต.ค. 68 | 5.45 | 5.45 | -0.05 | -0.91% | 5.45 | 5.35 | 43,162 | — | — | — |
| 03 ต.ค. 68 | 5.50 | 5.50 | -0.10 | -1.79% | 5.50 | 5.45 | 184,792 | — | — | — |
| 02 ต.ค. 68 | 5.45 | 5.60 | +0.25 | +4.67% | 5.60 | 5.45 | 475,060 | — | — | — |
| 01 ต.ค. 68 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 105,626 | — | — | — |
| 30 ก.ย. 68 | 5.25 | 5.35 | +0.10 | +1.90% | 5.40 | 5.20 | 286,387 | — | — | — |
| 29 ก.ย. 68 | 5.15 | 5.25 | +0.15 | +2.94% | 5.25 | 5.15 | 142,180 | — | — | — |
| 26 ก.ย. 68 | 5.20 | 5.10 | -0.15 | -2.86% | 5.25 | 4.96 | 452,165 | — | — | — |
| 25 ก.ย. 68 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 206,671 | — | — | — |
| 24 ก.ย. 68 | 5.05 | 5.20 | +0.20 | +4.00% | 5.20 | 5.05 | 244,936 | — | — | — |
| 23 ก.ย. 68 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 4.94 | 115,122 | — | — | — |
| 22 ก.ย. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 37,341 | — | — | — |
| 19 ก.ย. 68 | 5.10 | 5.10 | +0.10 | +2.00% | 5.20 | 5.10 | 323,589 | — | — | — |
| 18 ก.ย. 68 | 5.20 | 5.00 | -0.15 | -2.91% | 5.25 | 5.00 | 772,011 | — | — | — |
| 17 ก.ย. 68 | 5.05 | 5.15 | +0.23 | +4.67% | 5.20 | 5.00 | 802,657 | — | — | — |
| 16 ก.ย. 68 | 4.90 | 4.92 | 0.00 | 0.00% | 4.94 | 4.88 | 39,961 | — | — | — |
| 15 ก.ย. 68 | 4.90 | 4.92 | +0.08 | +1.65% | 4.94 | 4.86 | 1,316,370 | — | — | — |
| 12 ก.ย. 68 | 4.84 | 4.84 | +0.06 | +1.26% | 4.86 | 4.82 | 53,467 | — | — | — |
| 11 ก.ย. 68 | 4.76 | 4.78 | 0.00 | 0.00% | 4.80 | 4.76 | 185,025 | — | — | — |
| 10 ก.ย. 68 | 4.76 | 4.78 | +0.08 | +1.70% | 4.80 | 4.76 | 615,101 | — | — | — |
| 09 ก.ย. 68 | 4.68 | 4.70 | +0.06 | +1.29% | 4.72 | 4.66 | 212,446 | — | — | — |
| 08 ก.ย. 68 | 4.62 | 4.64 | +0.02 | +0.43% | 4.66 | 4.60 | 127,803 | — | — | — |
| 05 ก.ย. 68 | 4.54 | 4.62 | +0.06 | +1.32% | 4.66 | 4.54 | 137,049 | — | — | — |
| 04 ก.ย. 68 | 4.58 | 4.56 | -0.08 | -1.72% | 4.60 | 4.54 | 198,288 | — | — | — |
| 03 ก.ย. 68 | 4.68 | 4.64 | -0.02 | -0.43% | 4.68 | 4.62 | 27,808 | — | — | — |
| 02 ก.ย. 68 | 4.68 | 4.66 | -0.08 | -1.69% | 4.68 | 4.60 | 7,164,241 | — | — | — |
| 01 ก.ย. 68 | 4.72 | 4.74 | +0.10 | +2.16% | 4.74 | 4.70 | 151,944 | — | — | — |
| 29 ส.ค. 68 | 4.66 | 4.64 | +0.02 | +0.43% | 4.68 | 4.64 | 155,957 | — | — | — |
| 28 ส.ค. 68 | 4.66 | 4.62 | -0.10 | -2.12% | 4.70 | 4.62 | 275,104 | — | — | — |