กองทุนรวมอสังหาริมทรัพย์และสิทธิการเช่าเหมราชอินดัสเตรียล
SET · กองทุนรวมอสังหาริมทรัพย์และกองทรัสต์เพื่อการลงทุนในอสังหาริมทรัพย์
6.10
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.98
/
สูงสุด
6.25
4.98
6.25
ราคาปัจจุบัน 6.10 ·
อยู่ที่ 88% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HPF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 10,900 | — | 8.72 | — |
| 17 ก.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 41,600 | — | 8.72 | — |
| 16 ก.ย. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 2,800 | — | 8.72 | — |
| 15 ก.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 8,600 | — | 8.79 | — |
| 14 ก.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.05 | 69,400 | — | 8.72 | — |
| 11 ก.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 57,000 | — | 8.65 | — |
| 10 ก.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 5,900 | — | 8.65 | — |
| 09 ก.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 78,600 | — | 8.65 | — |
| 08 ก.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 16,600 | — | 8.72 | — |
| 07 ก.ย. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 1,200 | — | 8.72 | — |
| 04 ก.ย. 69 | 6.10 | 6.10 | -0.10 | -1.61% | 6.10 | 6.05 | 141,200 | — | 8.72 | — |
| 03 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 416,800 | — | 8.58 | — |
| 02 ก.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 132,300 | — | 8.65 | — |
| 01 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 135,800 | — | 8.58 | — |
| 31 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 334,800 | — | 8.58 | — |
| 28 ส.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 97,300 | — | 8.58 | — |
| 27 ส.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 60,600 | — | 8.65 | — |
| 26 ส.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 224,700 | — | 8.58 | — |
| 25 ส.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 270,600 | — | 8.65 | — |
| 24 ส.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 106,600 | — | 8.65 | — |
| 21 ส.ค. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 80,500 | — | 8.65 | — |
| 20 ส.ค. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 125,400 | — | 8.65 | — |
| 19 ส.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 80,700 | — | 8.65 | — |
| 18 ส.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 130,000 | — | 8.58 | — |
| 17 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 30,200 | — | 8.58 | — |
| 14 ส.ค. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 49,200 | — | 8.58 | — |
| 13 ส.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 15,300 | — | 8.65 | — |
| 11 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 73,000 | — | 8.58 | — |
| 10 ส.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 78,000 | — | 8.58 | — |
| 07 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 55,000 | — | 8.58 | — |
| 06 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 27,400 | — | 8.58 | — |
| 05 ส.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 300 | — | 8.58 | — |
| 04 ส.ค. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.20 | 12,500 | — | 8.58 | — |
| 03 ส.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 45,000 | — | 8.65 | — |
| 31 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 3,800 | — | 8.58 | — |
| 30 ก.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 9,700 | — | 8.58 | — |
| 27 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 52,500 | — | 8.58 | — |
| 24 ก.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 200,800 | — | 8.58 | — |
| 23 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 7,700 | — | 8.58 | — |
| 22 ก.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 119,500 | — | 8.58 | — |
| 21 ก.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.20 | 15,500 | — | 8.51 | — |
| 20 ก.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 110,700 | — | 8.51 | — |
| 17 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 35,700 | — | 8.58 | — |
| 16 ก.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.20 | 6.20 | 62,400 | — | 8.58 | — |
| 15 ก.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 48,100 | — | 8.51 | — |
| 14 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 22,100 | — | 8.58 | — |
| 13 ก.ค. 69 | 6.25 | 6.20 | +0.05 | +0.81% | 6.25 | 6.20 | 31,400 | — | 8.58 | — |
| 10 ก.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.15 | 70,200 | — | 8.65 | — |
| 09 ก.ค. 69 | 6.20 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 16,100 | — | 8.72 | — |
| 08 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 5,900 | — | 8.65 | — |
| 07 ก.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.15 | 10,600 | — | 8.65 | — |
| 06 ก.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 116,700 | — | 8.72 | — |
| 03 ก.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 161,400 | — | 8.72 | — |
| 02 ก.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 135,900 | — | 8.72 | — |
| 01 ก.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 9,100 | — | 8.72 | — |
| 30 มิ.ย. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 73,600 | — | 8.72 | — |
| 29 มิ.ย. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 43,900 | — | 8.72 | — |
| 26 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | — | 8.72 | — |
| 25 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 7,400 | — | 8.72 | — |
| 24 มิ.ย. 69 | 6.15 | 6.10 | +0.05 | +0.83% | 6.15 | 6.10 | 18,000 | — | 8.72 | — |
| 23 มิ.ย. 69 | 6.15 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 30,800 | — | 8.79 | — |
| 22 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 2,000 | — | 8.72 | — |
| 19 มิ.ย. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.10 | 6.10 | 34,800 | — | 8.72 | — |
| 18 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 16,500 | — | 8.79 | — |
| 17 มิ.ย. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.05 | 278,100 | — | 8.79 | — |
| 16 มิ.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 60,000 | — | 8.87 | — |
| 15 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 20,000 | — | 8.79 | — |
| 12 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 60,000 | — | 8.79 | — |
| 11 มิ.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 0 | — | 8.79 | — |
| 10 มิ.ย. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 60,000 | — | 8.79 | — |
| 09 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 50,000 | — | 8.87 | — |
| 08 มิ.ย. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.10 | 6.00 | 50,000 | — | 8.87 | — |
| 05 มิ.ย. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 60,000 | — | 8.72 | — |
| 04 มิ.ย. 69 | 6.05 | 6.00 | -0.15 | -2.44% | 6.05 | 5.95 | 160,000 | — | 8.87 | — |
| 02 มิ.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 310,000 | — | 8.65 | — |
| 29 พ.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 140,000 | — | 8.72 | — |
| 28 พ.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 80,000 | — | 8.79 | — |
| 27 พ.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 70,000 | — | 8.79 | — |
| 26 พ.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.05 | 5.95 | 210,000 | — | 8.79 | — |
| 25 พ.ค. 69 | 5.90 | 5.95 | +0.10 | +1.71% | 6.00 | 5.90 | 200,000 | — | 8.94 | — |
| 22 พ.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 10,000 | — | 9.09 | — |
| 21 พ.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 50,000 | — | 9.09 | — |
| 20 พ.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 30,000 | — | 9.09 | — |
| 19 พ.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.85 | 5.80 | 50,000 | — | 9.09 | — |
| 18 พ.ค. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 50,000 | — | 9.17 | — |
| 15 พ.ค. 69 | 5.90 | 5.80 | 0.00 | 0.00% | 5.90 | 5.80 | 0 | — | 9.17 | — |
| 14 พ.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 227,900 | — | 9.17 | — |
| 13 พ.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 155,000 | — | 9.25 | — |
| 12 พ.ค. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.75 | 5.65 | 283,800 | — | 9.25 | — |
| 11 พ.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 285,000 | — | 9.42 | — |
| 08 พ.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 3,000 | — | 9.50 | — |
| 07 พ.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 262,800 | — | 9.50 | — |
| 06 พ.ค. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.60 | 5.55 | 140,400 | — | 9.50 | — |
| 05 พ.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 114,000 | — | 9.67 | — |
| 30 เม.ย. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 29,000 | — | 9.67 | — |
| 29 เม.ย. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.45 | 17,700 | — | 9.76 | — |
| 28 เม.ย. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 34,800 | — | 9.85 | — |
| 27 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 115,600 | — | 9.85 | — |
| 24 เม.ย. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.45 | 5.40 | 9,500 | — | 9.85 | — |
| 23 เม.ย. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.50 | 5.45 | 900 | — | 9.67 | — |
| 22 เม.ย. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.45 | 5.40 | 11,900 | — | 9.85 | — |
| 21 เม.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 22,000 | — | 9.76 | — |
| 20 เม.ย. 69 | 5.45 | 5.45 | -0.05 | -0.91% | 5.50 | 5.30 | 43,300 | — | 9.76 | — |
| 17 เม.ย. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 12,400 | — | 9.67 | — |
| 10 เม.ย. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.35 | 17,000 | — | 9.85 | — |
| 09 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5,000 | — | 9.76 | — |
| 08 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 9,800 | — | 9.76 | — |
| 07 เม.ย. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.35 | 30,400 | — | 9.76 | — |
| 03 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 1,400 | — | 9.85 | — |
| 02 เม.ย. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 3,400 | — | 9.85 | — |
| 01 เม.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 6,700 | — | 9.85 | — |
| 31 มี.ค. 69 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 4,100 | — | 9.94 | — |
| 30 มี.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 11,800 | — | 9.94 | — |
| 27 มี.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.40 | 100 | — | 9.85 | — |
| 26 มี.ค. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.40 | 5.35 | 7,000 | — | 9.94 | — |
| 25 มี.ค. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 22,800 | — | 9.85 | — |
| 24 มี.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 1,600 | — | 9.85 | — |
| 23 มี.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.40 | 5.25 | 248,800 | — | 9.85 | — |
| 20 มี.ค. 69 | 5.35 | 5.45 | 0.00 | 0.00% | 5.45 | 5.35 | 19,400 | — | 9.76 | — |
| 19 มี.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 3,100 | — | 9.76 | — |
| 18 มี.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 8,800 | — | 9.76 | — |
| 17 มี.ค. 69 | 5.35 | 5.40 | -0.10 | -1.82% | 5.40 | 5.35 | 30,000 | — | 9.85 | — |
| 16 มี.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.50 | 350,200 | — | 9.59 | — |
| 13 มี.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 55,300 | — | 9.59 | — |
| 12 มี.ค. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 27,200 | — | 9.59 | — |
| 11 มี.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 65,800 | — | 9.59 | — |
| 10 มี.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 14,200 | — | 9.67 | — |
| 09 มี.ค. 69 | 5.50 | 5.45 | -0.10 | -1.80% | 5.50 | 5.30 | 3,700 | — | 9.76 | — |
| 06 มี.ค. 69 | 5.40 | 5.55 | +0.05 | +0.91% | 5.55 | 5.35 | 54,200 | — | 9.59 | — |
| 05 มี.ค. 69 | 5.35 | 5.50 | +0.20 | +3.77% | 5.50 | 5.35 | 800 | — | 9.67 | — |
| 04 มี.ค. 69 | 5.45 | 5.30 | -0.15 | -2.75% | 5.45 | 5.30 | 244,400 | — | 10.04 | — |
| 02 มี.ค. 69 | 5.40 | 5.45 | -0.05 | -0.91% | 5.50 | 5.35 | 299,300 | — | 9.76 | — |
| 27 ก.พ. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 79,000 | — | 9.67 | — |
| 26 ก.พ. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.50 | 44,900 | — | 9.67 | — |
| 25 ก.พ. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.50 | 14,600 | — | 9.59 | — |
| 24 ก.พ. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.55 | 5.50 | 10,500 | — | 9.67 | — |
| 23 ก.พ. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 19,900 | — | 9.59 | — |
| 20 ก.พ. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.60 | 5.55 | 11,200 | — | 9.59 | — |
| 19 ก.พ. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 139,100 | — | 9.67 | — |
| 18 ก.พ. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 62,000 | — | 9.76 | — |
| 17 ก.พ. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 30,400 | — | 9.67 | — |
| 16 ก.พ. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 4,300 | — | 9.67 | — |
| 13 ก.พ. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 43,300 | — | 9.76 | — |
| 12 ก.พ. 69 | 5.40 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 77,500 | — | 9.76 | — |
| 11 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 5,400 | — | 9.76 | — |
| 10 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 18,600 | — | 9.76 | — |
| 09 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 32,400 | — | 9.76 | — |
| 06 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 1,100 | — | 9.76 | — |
| 05 ก.พ. 69 | 5.45 | 5.45 | -0.05 | -0.91% | 5.45 | 5.40 | 48,000 | — | 9.76 | — |
| 04 ก.พ. 69 | 5.35 | 5.50 | +0.20 | +3.77% | 5.50 | 5.35 | 68,100 | — | 9.67 | — |
| 03 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 18,500 | — | 10.04 | — |
| 02 ก.พ. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 51,200 | — | 10.04 | — |
| 30 ม.ค. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.35 | 5.25 | 108,700 | — | 9.94 | — |
| 29 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 31,800 | — | 10.13 | — |
| 28 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 9,400 | — | 10.13 | — |
| 27 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 18,800 | — | 10.13 | — |
| 26 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 14,500 | — | 10.13 | — |
| 23 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.20 | 8,700 | — | 10.13 | — |
| 22 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 3,200 | — | 10.23 | — |
| 21 ม.ค. 69 | 5.25 | 5.20 | 0.00 | 0.00% | 5.25 | 5.20 | 45,900 | — | 10.23 | — |
| 20 ม.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 176,500 | — | 10.23 | — |
| 19 ม.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 10,700 | — | 10.33 | — |
| 16 ม.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 12,600 | — | 10.33 | — |
| 15 ม.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 13,000 | — | 10.33 | — |
| 14 ม.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 12,900 | — | 10.23 | — |
| 13 ม.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 35,900 | — | 10.33 | — |
| 12 ม.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 25,200 | — | 10.33 | — |
| 09 ม.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 203,900 | — | 10.33 | — |
| 08 ม.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 10,100 | — | 10.33 | — |
| 07 ม.ค. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 12,500 | — | 10.23 | — |
| 06 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 50,900 | — | 10.23 | — |
| 05 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 21,400 | — | 10.23 | — |
| 30 ธ.ค. 68 | 5.20 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 61,900 | — | 10.23 | — |
| 29 ธ.ค. 68 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 209,100 | — | 10.33 | — |
| 26 ธ.ค. 68 | 5.10 | 5.15 | +0.10 | +1.98% | 5.15 | 5.10 | 83,000 | — | 10.33 | — |
| 25 ธ.ค. 68 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 57,700 | — | 10.53 | — |
| 24 ธ.ค. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 20,100 | — | 10.43 | — |
| 23 ธ.ค. 68 | 5.10 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 59,200 | — | 10.53 | — |
| 22 ธ.ค. 68 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 13,500 | — | 10.53 | — |
| 19 ธ.ค. 68 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 181,300 | — | 10.64 | — |
| 18 ธ.ค. 68 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 1,300 | — | 10.53 | — |
| 17 ธ.ค. 68 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 5.05 | 26,200 | — | 10.53 | — |
| 16 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 26,300 | — | 10.64 | — |
| 15 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 27,700 | — | 10.64 | — |
| 12 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 1,400 | — | 10.64 | — |
| 11 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 114,300 | — | 10.64 | — |
| 09 ธ.ค. 68 | 5.00 | 5.00 | -0.15 | -2.91% | 5.05 | 5.00 | 182,500 | — | 10.64 | — |
| 08 ธ.ค. 68 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 160,900 | — | 10.33 | — |
| 04 ธ.ค. 68 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.15 | 17,900 | — | 10.33 | — |
| 03 ธ.ค. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.05 | 201,900 | — | 10.43 | — |
| 02 ธ.ค. 68 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 170,800 | — | 10.33 | — |
| 01 ธ.ค. 68 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 107,700 | — | 10.43 | — |
| 28 พ.ย. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 43,100 | — | 10.53 | — |
| 27 พ.ย. 68 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 40,400 | — | 10.43 | — |
| 26 พ.ย. 68 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 5.05 | 600 | — | 10.53 | — |
| 25 พ.ย. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 19,300 | — | 10.64 | — |