บริษัท เฮลท์ลีด จำกัด (มหาชน)
MAI ·
5.60
+0.05 (+0.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.40
/
สูงสุด
7.85
5.40
7.85
ราคาปัจจุบัน 5.60 ·
อยู่ที่ 8% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 ส.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 65,500 | 18.72 | 3.98 | — |
| 04 ส.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 49,300 | 18.55 | 4.02 | — |
| 03 ส.ค. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.70 | 5.45 | 350,000 | 18.72 | 3.98 | — |
| 31 ก.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.65 | 78,400 | 18.89 | 3.95 | — |
| 30 ก.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 17,400 | 18.89 | 3.95 | — |
| 27 ก.ค. 69 | 5.80 | 5.65 | -0.15 | -2.59% | 5.80 | 5.65 | 72,800 | 18.89 | 3.95 | — |
| 24 ก.ค. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.80 | 5.70 | 1,800 | 19.39 | 3.85 | — |
| 23 ก.ค. 69 | 5.80 | 5.70 | -0.15 | -2.56% | 5.80 | 5.70 | 65,100 | 19.06 | 3.91 | — |
| 22 ก.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 1,600 | 19.56 | 3.81 | — |
| 21 ก.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 87,400 | 19.56 | 3.81 | — |
| 20 ก.ค. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 127,500 | 19.40 | 3.85 | — |
| 17 ก.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.90 | 5.80 | 30,600 | 19.40 | 3.85 | — |
| 16 ก.ค. 69 | 5.90 | 5.80 | 0.00 | 0.00% | 5.90 | 5.80 | 118,300 | 19.40 | 3.85 | — |
| 15 ก.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 47,900 | 19.40 | 3.85 | — |
| 14 ก.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 19,700 | 19.40 | 3.85 | — |
| 13 ก.ค. 69 | 5.70 | 5.80 | +0.05 | +0.87% | 5.80 | 5.65 | 100,800 | 19.40 | 3.85 | — |
| 10 ก.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.80 | 5.65 | 52,700 | 19.23 | 3.88 | — |
| 09 ก.ค. 69 | 5.60 | 5.75 | +0.10 | +1.77% | 5.80 | 5.60 | 101,800 | 19.24 | 3.88 | — |
| 08 ก.ค. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.75 | 5.55 | 304,500 | 18.90 | 3.95 | — |
| 07 ก.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 15,500 | 18.57 | 4.02 | — |
| 06 ก.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 73,500 | 18.74 | 3.98 | — |
| 03 ก.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.55 | 46,500 | 18.74 | 3.98 | — |
| 02 ก.ค. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.60 | 5.55 | 24,900 | 18.57 | 4.02 | — |
| 01 ก.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 86,900 | 18.57 | 4.02 | — |
| 30 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 83,000 | 18.74 | 3.98 | — |
| 29 มิ.ย. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.90 | 5.55 | 118,100 | 18.74 | 3.98 | — |
| 26 มิ.ย. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.75 | 5.50 | 91,000 | 18.41 | 4.05 | — |
| 25 มิ.ย. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.60 | 5.55 | 9,700 | 18.75 | 3.98 | — |
| 24 มิ.ย. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 67,300 | 18.58 | 4.01 | — |
| 23 มิ.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 5,100 | 18.75 | 3.98 | — |
| 22 มิ.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 63,700 | 18.58 | 4.01 | — |
| 19 มิ.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 22,500 | 18.58 | 4.01 | — |
| 18 มิ.ย. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 29,900 | 18.58 | 4.01 | — |
| 17 มิ.ย. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 75,600 | 18.41 | 4.05 | — |
| 16 มิ.ย. 69 | 5.70 | 5.60 | 0.00 | 0.00% | 5.70 | 5.55 | 30,000 | 18.75 | 3.98 | — |
| 15 มิ.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.55 | 30,000 | 18.75 | 3.98 | — |
| 12 มิ.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.55 | 30,000 | 18.92 | 3.94 | — |
| 11 มิ.ย. 69 | 5.70 | 5.70 | +0.15 | +2.70% | 5.70 | 5.70 | 0 | 19.08 | 3.91 | — |
| 10 มิ.ย. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 40,000 | 18.58 | 4.01 | — |
| 09 มิ.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 60,000 | 18.92 | 3.94 | — |
| 08 มิ.ย. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 0 | 19.09 | 3.91 | — |
| 05 มิ.ย. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 80,000 | 19.09 | 3.91 | — |
| 04 มิ.ย. 69 | 5.75 | 5.75 | -0.10 | -1.71% | 5.75 | 5.70 | 80,000 | 19.25 | 3.87 | — |
| 02 มิ.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 30,000 | 19.59 | 3.81 | — |
| 29 พ.ค. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 5.90 | 5.75 | 20,000 | 19.42 | 3.84 | — |
| 28 พ.ค. 69 | 5.85 | 5.85 | -0.10 | -1.68% | 5.90 | 5.75 | 80,000 | 19.59 | 3.81 | — |
| 27 พ.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.85 | 10,000 | 19.92 | 3.74 | — |
| 26 พ.ค. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 50,000 | 19.76 | 3.78 | — |
| 25 พ.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.90 | 120,000 | 19.92 | 3.74 | — |
| 22 พ.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.90 | 40,000 | 19.76 | 3.78 | — |
| 21 พ.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.90 | 40,000 | 19.76 | 3.78 | — |
| 20 พ.ค. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 80,000 | 19.93 | 3.74 | — |
| 19 พ.ค. 69 | 5.95 | 5.95 | -0.10 | -1.65% | 5.95 | 5.90 | 120,000 | 19.94 | 3.74 | — |
| 18 พ.ค. 69 | 6.05 | 6.05 | -0.15 | -2.42% | 6.05 | 6.00 | 40,000 | 20.27 | 3.68 | — |
| 15 พ.ค. 69 | 5.95 | 6.20 | +0.10 | +1.64% | 6.20 | 5.95 | 140,000 | 20.78 | 3.59 | — |
| 14 พ.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 55,200 | 20.45 | 3.65 | — |
| 13 พ.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.05 | 19,100 | 20.28 | 3.68 | — |
| 12 พ.ค. 69 | 5.95 | 6.00 | +0.15 | +2.56% | 6.10 | 5.95 | 32,200 | 20.11 | 3.71 | — |
| 11 พ.ค. 69 | 5.95 | 5.85 | 0.00 | 0.00% | 6.05 | 5.65 | 50,400 | 19.61 | 3.80 | — |
| 08 พ.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 6.00 | 5.85 | 60,000 | 19.13 | 3.80 | — |
| 07 พ.ค. 69 | 6.10 | 5.85 | -0.30 | -4.88% | 6.10 | 5.50 | 73,900 | 19.13 | 3.80 | — |
| 06 พ.ค. 69 | 6.10 | 6.15 | -0.10 | -1.60% | 6.20 | 6.05 | 21,800 | 20.11 | 3.62 | — |
| 05 พ.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.25 | 6.10 | 19,900 | 20.43 | 3.56 | — |
| 30 เม.ย. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.35 | 6.20 | 152,000 | 20.44 | 3.56 | — |
| 29 เม.ย. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.40 | 6.25 | 387,400 | 20.47 | 3.55 | — |
| 28 เม.ย. 69 | 6.35 | 6.25 | -0.15 | -2.34% | 6.35 | 5.90 | 65,600 | 20.47 | 3.55 | — |
| 27 เม.ย. 69 | 6.25 | 6.40 | +0.15 | +2.40% | 6.50 | 6.25 | 263,200 | 20.98 | 3.47 | — |
| 24 เม.ย. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.40 | 6.20 | 181,800 | 20.51 | 3.55 | — |
| 23 เม.ย. 69 | 6.35 | 6.20 | -0.10 | -1.59% | 6.40 | 6.20 | 10,900 | 20.34 | 3.58 | — |
| 22 เม.ย. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 37,900 | 20.67 | 3.52 | — |
| 21 เม.ย. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.45 | 6.25 | 125,700 | 20.68 | 3.52 | — |
| 20 เม.ย. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.40 | 6.20 | 97,000 | 21.02 | 3.46 | — |
| 17 เม.ย. 69 | 6.30 | 6.40 | -0.05 | -0.78% | 6.45 | 6.30 | 400 | 21.02 | 3.46 | — |
| 10 เม.ย. 69 | 6.25 | 6.25 | +0.10 | +1.63% | 6.30 | 6.20 | 85,500 | 20.55 | 3.54 | — |
| 09 เม.ย. 69 | 6.30 | 6.15 | -0.10 | -1.60% | 6.30 | 6.15 | 72,200 | 20.22 | 3.60 | — |
| 08 เม.ย. 69 | 6.10 | 6.25 | +0.05 | +0.81% | 6.30 | 6.10 | 224,500 | 20.56 | 3.54 | — |
| 07 เม.ย. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.30 | 6.10 | 282,800 | 20.42 | 3.57 | — |
| 03 เม.ย. 69 | 6.20 | 6.10 | 0.00 | 0.00% | 6.20 | 6.10 | 10,500 | 20.09 | 3.62 | — |
| 02 เม.ย. 69 | 6.20 | 6.10 | -0.15 | -2.40% | 6.20 | 6.05 | 121,700 | 20.09 | 3.62 | — |
| 01 เม.ย. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.25 | 6.20 | 81,000 | 20.59 | 3.54 | — |
| 31 มี.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.30 | 6.15 | 116,100 | 20.27 | 3.59 | — |
| 30 มี.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.40 | 6.15 | 43,200 | 20.43 | 3.56 | — |
| 27 มี.ค. 69 | 6.45 | 6.20 | +0.10 | +1.64% | 6.45 | 6.10 | 38,600 | 20.44 | 3.56 | — |
| 26 มี.ค. 69 | 6.20 | 6.10 | -0.15 | -2.40% | 6.25 | 6.10 | 74,700 | 20.11 | 3.62 | — |
| 25 มี.ค. 69 | 6.35 | 6.25 | -0.15 | -2.34% | 6.35 | 6.20 | 204,100 | 20.61 | 3.53 | — |
| 24 มี.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.40 | 6.35 | 6,900 | 21.11 | 3.45 | — |
| 23 มี.ค. 69 | 6.45 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 95,500 | 21.11 | 3.45 | — |
| 20 มี.ค. 69 | 6.90 | 6.50 | -0.15 | -2.26% | 6.90 | 6.40 | 261,900 | 21.46 | 3.39 | — |
| 19 มี.ค. 69 | 6.85 | 6.65 | -0.20 | -2.92% | 6.85 | 6.60 | 80,700 | 21.96 | 3.32 | — |
| 18 มี.ค. 69 | 6.60 | 6.85 | +0.20 | +3.01% | 7.00 | 6.60 | 290,700 | 22.64 | 3.22 | — |
| 17 มี.ค. 69 | 6.60 | 6.65 | 0.00 | 0.00% | 6.65 | 6.55 | 84,800 | 21.99 | 3.31 | — |
| 16 มี.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.65 | 6.50 | 79,100 | 21.83 | 3.34 | — |
| 13 มี.ค. 69 | 6.75 | 6.60 | -0.05 | -0.75% | 6.75 | 6.60 | 21,400 | 21.83 | 3.34 | — |
| 12 มี.ค. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.75 | 6.65 | 33,900 | 21.99 | 3.31 | — |
| 11 มี.ค. 69 | 6.70 | 6.75 | -0.15 | -2.17% | 6.80 | 6.70 | 38,200 | 22.32 | 3.26 | — |
| 10 มี.ค. 69 | 6.90 | 6.90 | +0.05 | +0.73% | 6.95 | 6.85 | 79,800 | 22.82 | 3.19 | — |
| 09 มี.ค. 69 | 7.00 | 6.85 | -0.20 | -2.84% | 7.00 | 6.85 | 132,700 | 22.67 | 3.22 | — |
| 06 มี.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 305,500 | 23.35 | 3.12 | — |
| 05 มี.ค. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.10 | 6.95 | 104,000 | 23.36 | 3.13 | — |
| 04 มี.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.80 | 326,900 | 23.04 | 3.18 | — |
| 02 มี.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.10 | 7.00 | 183,900 | 23.22 | 3.15 | — |
| 27 ก.พ. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.20 | 7.00 | 881,600 | 23.61 | 3.10 | — |
| 26 ก.พ. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 224,700 | 23.63 | 3.10 | — |
| 25 ก.พ. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.10 | 70,700 | 22.65 | 2.51 | — |
| 24 ก.พ. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.20 | 7.10 | 26,000 | 22.66 | 2.51 | — |
| 23 ก.พ. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.15 | 114,700 | 22.98 | 2.48 | — |
| 20 ก.พ. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 21,900 | 23.30 | 2.44 | — |
| 19 ก.พ. 69 | 7.25 | 7.30 | +0.10 | +1.39% | 7.35 | 7.25 | 104,700 | 23.30 | 2.44 | — |
| 18 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 72,300 | 22.98 | 2.48 | — |
| 17 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 127,800 | 22.98 | 2.48 | — |
| 16 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.20 | 99,900 | 22.98 | 2.48 | — |
| 13 ก.พ. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.25 | 7.20 | 27,500 | 22.98 | 2.48 | — |
| 12 ก.พ. 69 | 7.20 | 7.25 | +0.05 | +0.69% | 7.25 | 7.20 | 50,700 | 23.14 | 2.46 | — |
| 11 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 121,000 | 22.98 | 2.48 | — |
| 10 ก.พ. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.20 | 7.15 | 47,100 | 22.98 | 2.48 | — |
| 09 ก.พ. 69 | 7.35 | 7.15 | 0.00 | 0.00% | 7.35 | 7.10 | 41,200 | 22.82 | 2.49 | — |
| 06 ก.พ. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.20 | 7.15 | 38,300 | 22.83 | 2.49 | — |
| 05 ก.พ. 69 | 7.05 | 7.20 | +0.10 | +1.41% | 7.30 | 7.05 | 249,600 | 23.01 | 2.47 | — |
| 04 ก.พ. 69 | 7.25 | 7.10 | -0.05 | -0.70% | 7.25 | 7.00 | 189,900 | 22.70 | 2.51 | — |
| 03 ก.พ. 69 | 7.00 | 7.15 | +0.15 | +2.14% | 7.15 | 7.00 | 190,200 | 22.88 | 2.49 | — |
| 02 ก.พ. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 111,300 | 22.41 | 2.54 | — |
| 30 ม.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 54,300 | 22.41 | 2.54 | — |
| 29 ม.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 52,400 | 22.42 | 2.54 | — |
| 28 ม.ค. 69 | 7.10 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 17,900 | 22.42 | 2.54 | — |
| 27 ม.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 7.00 | 88,200 | 22.58 | 2.52 | — |
| 26 ม.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.05 | 7.00 | 186,100 | 22.43 | 2.54 | — |
| 23 ม.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 45,900 | 22.75 | 2.50 | — |
| 22 ม.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 266,800 | 22.78 | 2.50 | — |
| 21 ม.ค. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.20 | 7.10 | 254,500 | 22.80 | 2.50 | — |
| 20 ม.ค. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 7.05 | 112,400 | 22.97 | 2.48 | — |
| 19 ม.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 7.00 | 165,600 | 22.82 | 2.49 | — |
| 16 ม.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 8,100 | 22.82 | 2.49 | — |
| 15 ม.ค. 69 | 7.00 | 7.10 | +0.10 | +1.43% | 7.20 | 7.00 | 104,800 | 22.83 | 2.49 | — |
| 14 ม.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.05 | 6.95 | 37,300 | 22.51 | 2.53 | — |
| 13 ม.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.90 | 225,900 | 22.36 | 2.55 | — |
| 12 ม.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 171,100 | 22.54 | 2.53 | — |
| 09 ม.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 55,000 | 22.70 | 2.51 | — |
| 08 ม.ค. 69 | 7.15 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 62,900 | 22.87 | 2.49 | — |
| 07 ม.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.10 | 21,800 | 22.87 | 2.49 | — |
| 06 ม.ค. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.30 | 7.10 | 7,300 | 22.87 | 2.49 | — |
| 05 ม.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.05 | 98,200 | 23.20 | 2.45 | — |
| 30 ธ.ค. 68 | 7.05 | 7.20 | +0.15 | +2.13% | 7.20 | 7.05 | 226,000 | 23.22 | 2.45 | — |
| 29 ธ.ค. 68 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 109,300 | 22.75 | 2.50 | — |
| 26 ธ.ค. 68 | 7.00 | 7.10 | +0.10 | +1.43% | 7.20 | 7.00 | 33,200 | 22.91 | 2.48 | — |
| 25 ธ.ค. 68 | 7.25 | 7.00 | -0.05 | -0.71% | 7.25 | 7.00 | 69,300 | 22.59 | 2.52 | — |
| 24 ธ.ค. 68 | 7.20 | 7.05 | 0.00 | 0.00% | 7.20 | 7.00 | 6,900 | 22.75 | 2.50 | — |
| 23 ธ.ค. 68 | 7.00 | 7.05 | +0.05 | +0.71% | 7.10 | 6.95 | 227,700 | 22.75 | 2.50 | — |
| 22 ธ.ค. 68 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 393,400 | 22.62 | 2.52 | — |
| 19 ธ.ค. 68 | 6.95 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 201,500 | 22.64 | 2.51 | — |
| 18 ธ.ค. 68 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 345,400 | 22.51 | 2.53 | — |
| 17 ธ.ค. 68 | 6.80 | 7.00 | 0.00 | 0.00% | 7.05 | 6.70 | 103,800 | 22.68 | 2.51 | — |
| 16 ธ.ค. 68 | 6.60 | 7.00 | +0.40 | +6.06% | 7.00 | 6.60 | 28,500 | 22.68 | 2.51 | — |
| 15 ธ.ค. 68 | 6.30 | 6.60 | +0.30 | +4.76% | 6.80 | 6.30 | 226,200 | 21.40 | 2.66 | — |
| 12 ธ.ค. 68 | 6.30 | 6.30 | +0.10 | +1.61% | 6.45 | 6.25 | 100,400 | 20.43 | 2.79 | — |
| 11 ธ.ค. 68 | 6.65 | 6.20 | -0.20 | -3.13% | 6.65 | 6.10 | 38,300 | 20.11 | 2.83 | — |
| 09 ธ.ค. 68 | 6.60 | 6.40 | +0.10 | +1.59% | 6.60 | 6.40 | 9,300 | 20.76 | 2.74 | — |
| 08 ธ.ค. 68 | 6.60 | 6.30 | 0.00 | 0.00% | 6.60 | 6.30 | 6,700 | 20.43 | 2.79 | — |
| 04 ธ.ค. 68 | 6.65 | 6.30 | -0.30 | -4.55% | 6.65 | 5.40 | 345,900 | 20.43 | 2.79 | — |
| 03 ธ.ค. 68 | 6.70 | 6.60 | -0.10 | -1.49% | 6.80 | 6.60 | 29,700 | 21.41 | 2.66 | — |
| 02 ธ.ค. 68 | 6.80 | 6.70 | -0.10 | -1.47% | 6.80 | 6.70 | 16,300 | 21.73 | 2.62 | — |
| 01 ธ.ค. 68 | 6.90 | 6.80 | -0.10 | -1.45% | 7.00 | 6.80 | 3,600 | 22.06 | 2.58 | — |
| 28 พ.ย. 68 | 6.95 | 6.90 | +0.15 | +2.22% | 6.95 | 6.90 | 400 | 22.38 | 2.54 | — |
| 27 พ.ย. 68 | 6.80 | 6.75 | -0.05 | -0.74% | 6.90 | 6.70 | 5,800 | 21.89 | 2.60 | — |
| 26 พ.ย. 68 | 6.80 | 6.80 | +0.30 | +4.62% | 6.80 | 6.60 | 6,700 | 22.06 | 2.58 | — |
| 25 พ.ย. 68 | 6.45 | 6.50 | 0.00 | 0.00% | 6.75 | 6.45 | 3,500 | 21.08 | 2.70 | — |
| 24 พ.ย. 68 | 6.80 | 6.50 | -0.30 | -4.41% | 6.80 | 6.40 | 116,500 | 21.08 | 2.70 | — |
| 21 พ.ย. 68 | 6.90 | 6.80 | -0.15 | -2.16% | 7.00 | 6.75 | 145,600 | 22.06 | 2.58 | — |
| 20 พ.ย. 68 | 7.05 | 6.95 | -0.10 | -1.42% | 7.05 | 6.95 | 13,700 | 22.54 | 2.53 | — |
| 19 พ.ย. 68 | 7.40 | 7.05 | -0.35 | -4.73% | 7.40 | 7.05 | 18,800 | 22.87 | 2.49 | — |
| 18 พ.ย. 68 | 7.10 | 7.40 | +0.25 | +3.50% | 7.40 | 6.85 | 792,900 | 24.06 | 2.37 | — |
| 17 พ.ย. 68 | 7.05 | 7.15 | +0.05 | +0.70% | 7.15 | 7.00 | 75,600 | 23.25 | 2.45 | — |
| 14 พ.ย. 68 | 7.00 | 7.10 | 0.00 | 0.00% | 7.10 | 6.95 | 1,052,200 | 23.18 | 2.46 | — |
| 13 พ.ย. 68 | 7.30 | 7.10 | -0.15 | -2.07% | 7.30 | 6.95 | 841,100 | 23.23 | 2.45 | — |
| 12 พ.ย. 68 | 7.30 | 7.25 | -0.40 | -5.23% | 7.45 | 6.75 | 1,135,000 | 23.78 | 2.39 | — |
| 11 พ.ย. 68 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 8,300 | 23.92 | 2.27 | — |
| 10 พ.ย. 68 | 7.60 | 7.65 | +0.05 | +0.66% | 7.70 | 7.60 | 2,400 | 23.92 | 2.27 | — |
| 07 พ.ย. 68 | 7.60 | 7.60 | +0.05 | +0.66% | 7.65 | 7.60 | 38,100 | 23.76 | 2.28 | — |
| 06 พ.ย. 68 | 7.60 | 7.55 | -0.05 | -0.66% | 7.70 | 7.50 | 39,600 | 23.61 | 2.30 | — |
| 05 พ.ย. 68 | 7.65 | 7.60 | -0.05 | -0.65% | 7.70 | 7.60 | 16,700 | 23.76 | 2.28 | — |
| 04 พ.ย. 68 | 7.60 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 12,100 | 23.92 | 2.27 | — |
| 03 พ.ย. 68 | 7.50 | 7.65 | +0.15 | +2.00% | 7.70 | 7.50 | 22,900 | 23.92 | 2.27 | — |
| 31 ต.ค. 68 | 7.70 | 7.50 | -0.20 | -2.60% | 7.70 | 7.50 | 26,700 | 23.45 | 2.31 | — |
| 30 ต.ค. 68 | 7.65 | 7.70 | +0.20 | +2.67% | 7.70 | 7.45 | 90,900 | 24.07 | 2.25 | — |
| 29 ต.ค. 68 | 7.70 | 7.50 | -0.10 | -1.32% | 7.70 | 7.50 | 51,300 | 23.45 | 2.31 | — |
| 28 ต.ค. 68 | 7.50 | 7.60 | 0.00 | 0.00% | 7.65 | 7.50 | 5,400 | 23.76 | 2.28 | — |
| 27 ต.ค. 68 | 7.45 | 7.60 | +0.15 | +2.01% | 7.60 | 7.45 | 65,900 | 23.76 | 2.28 | — |
| 24 ต.ค. 68 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.45 | 275,400 | 23.29 | 2.33 | — |
| 22 ต.ค. 68 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 6,600 | 23.45 | 2.31 | — |
| 21 ต.ค. 68 | 7.70 | 7.45 | -0.15 | -1.97% | 7.70 | 7.45 | 17,200 | 23.29 | 2.33 | — |
| 20 ต.ค. 68 | 7.60 | 7.60 | 0.00 | 0.00% | 7.70 | 7.60 | 79,900 | 23.76 | 2.28 | — |
| 17 ต.ค. 68 | 7.60 | 7.60 | -0.10 | -1.30% | 7.65 | 7.60 | 56,500 | 23.76 | 2.28 | — |
| 16 ต.ค. 68 | 7.60 | 7.70 | +0.10 | +1.32% | 7.70 | 7.60 | 15,200 | 24.07 | 2.25 | — |
| 15 ต.ค. 68 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.60 | 177,500 | 23.76 | 2.28 | — |
| 14 ต.ค. 68 | 7.75 | 7.60 | -0.20 | -2.56% | 7.75 | 7.60 | 136,100 | 23.76 | 2.28 | — |
| 10 ต.ค. 68 | 7.80 | 7.80 | 0.00 | 0.00% | 7.85 | 7.70 | 49,300 | 24.39 | 2.22 | — |