บริษัท แฮลเซี่ยน เทคโนโลยี่ จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
4.68
0.06 (1.27%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.52
/
สูงสุด
5.10
2.52
5.10
ราคาปัจจุบัน 4.68 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HTECH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 4.74 | 4.68 | -0.06 | -1.27% | 4.76 | 4.64 | 294,400 | 26.65 | 3.39 | — |
| 17 ก.ย. 69 | 4.64 | 4.74 | +0.10 | +2.16% | 4.74 | 4.64 | 186,800 | 26.99 | 3.34 | — |
| 16 ก.ย. 69 | 4.82 | 4.64 | -0.16 | -3.33% | 4.82 | 4.64 | 583,600 | 26.42 | 3.42 | — |
| 15 ก.ย. 69 | 4.72 | 4.80 | +0.08 | +1.69% | 4.86 | 4.70 | 1,367,100 | 27.33 | 3.30 | — |
| 14 ก.ย. 69 | 4.66 | 4.72 | +0.06 | +1.29% | 4.72 | 4.54 | 684,100 | 26.88 | 3.36 | — |
| 11 ก.ย. 69 | 4.50 | 4.66 | +0.08 | +1.75% | 4.68 | 4.50 | 870,500 | 26.54 | 3.40 | — |
| 10 ก.ย. 69 | 4.68 | 4.58 | -0.02 | -0.43% | 4.68 | 4.52 | 1,092,600 | 26.08 | 3.46 | — |
| 09 ก.ย. 69 | 4.64 | 4.60 | -0.10 | -2.13% | 4.70 | 4.60 | 395,400 | 26.20 | 3.45 | — |
| 08 ก.ย. 69 | 4.48 | 4.70 | +0.28 | +6.33% | 4.80 | 4.32 | 3,484,700 | 26.77 | 3.37 | — |
| 07 ก.ย. 69 | 4.44 | 4.42 | 0.00 | 0.00% | 4.50 | 4.40 | 713,600 | 25.17 | 3.59 | — |
| 04 ก.ย. 69 | 4.40 | 4.42 | +0.04 | +0.91% | 4.48 | 4.34 | 819,500 | 25.17 | 3.59 | — |
| 03 ก.ย. 69 | 4.50 | 4.38 | -0.12 | -2.67% | 4.62 | 4.38 | 1,081,200 | 24.94 | 3.62 | — |
| 02 ก.ย. 69 | 4.40 | 4.50 | +0.08 | +1.81% | 4.58 | 4.34 | 1,686,200 | 25.63 | 3.52 | — |
| 01 ก.ย. 69 | 4.88 | 4.42 | -0.40 | -8.30% | 4.88 | 4.40 | 2,604,300 | 25.17 | 3.59 | — |
| 31 ส.ค. 69 | 4.72 | 4.82 | +0.06 | +1.26% | 4.86 | 4.72 | 905,200 | 27.45 | 3.29 | — |
| 28 ส.ค. 69 | 4.90 | 4.76 | -0.12 | -2.46% | 4.90 | 4.76 | 1,051,800 | 27.11 | 3.33 | — |
| 27 ส.ค. 69 | 4.98 | 4.88 | -0.08 | -1.61% | 5.05 | 4.88 | 999,500 | 27.79 | 3.25 | — |
| 26 ส.ค. 69 | 4.96 | 4.96 | -0.09 | -1.78% | 4.98 | 4.92 | 484,500 | 28.25 | 3.20 | — |
| 25 ส.ค. 69 | 4.92 | 5.05 | +0.11 | +2.23% | 5.10 | 4.88 | 4,584,400 | 28.76 | 3.14 | — |
| 24 ส.ค. 69 | 5.00 | 4.94 | -0.16 | -3.14% | 5.05 | 4.94 | 1,266,600 | 28.13 | 3.21 | — |
| 21 ส.ค. 69 | 4.94 | 5.10 | +0.14 | +2.82% | 5.10 | 4.88 | 2,340,600 | 29.04 | 3.11 | — |
| 20 ส.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 5.00 | 4.86 | 1,593,800 | 28.25 | 3.20 | — |
| 19 ส.ค. 69 | 4.94 | 4.98 | -0.02 | -0.40% | 5.00 | 4.84 | 2,465,700 | 28.36 | 3.18 | — |
| 18 ส.ค. 69 | 4.96 | 5.00 | +0.10 | +2.04% | 5.00 | 4.80 | 2,315,500 | 28.47 | 3.17 | — |
| 17 ส.ค. 69 | 4.86 | 4.90 | +0.04 | +0.82% | 5.10 | 4.76 | 8,201,200 | 27.90 | 3.23 | — |
| 14 ส.ค. 69 | 4.74 | 4.86 | +0.20 | +4.29% | 4.98 | 4.72 | 11,184,300 | 27.68 | 3.26 | — |
| 13 ส.ค. 69 | 4.22 | 4.66 | +0.62 | +15.35% | 4.96 | 4.20 | 12,888,500 | 26.54 | 3.40 | — |
| 11 ส.ค. 69 | 4.02 | 4.04 | +0.04 | +1.00% | 4.18 | 3.98 | 1,384,500 | 39.84 | 3.92 | — |
| 10 ส.ค. 69 | 4.06 | 4.00 | -0.02 | -0.50% | 4.08 | 3.98 | 279,800 | 39.44 | 3.96 | — |
| 07 ส.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.08 | 3.98 | 370,100 | 39.64 | 3.94 | — |
| 06 ส.ค. 69 | 4.12 | 3.98 | -0.10 | -2.45% | 4.12 | 3.98 | 590,600 | 39.25 | 3.98 | — |
| 05 ส.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.12 | 4.04 | 324,900 | 40.23 | 3.88 | — |
| 04 ส.ค. 69 | 4.20 | 4.08 | -0.06 | -1.45% | 4.20 | 4.04 | 472,600 | 40.23 | 3.88 | — |
| 03 ส.ค. 69 | 4.04 | 4.14 | +0.14 | +3.50% | 4.18 | 4.00 | 1,185,100 | 40.82 | 3.83 | — |
| 31 ก.ค. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.10 | 3.88 | 2,387,100 | 39.44 | 3.96 | — |
| 30 ก.ค. 69 | 3.82 | 3.96 | +0.12 | +3.13% | 4.02 | 3.82 | 2,175,200 | 39.05 | 4.00 | — |
| 27 ก.ค. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.86 | 3.80 | 278,400 | 37.87 | 4.13 | — |
| 24 ก.ค. 69 | 3.78 | 3.82 | +0.04 | +1.06% | 3.94 | 3.78 | 880,300 | 37.67 | 4.15 | — |
| 23 ก.ค. 69 | 3.90 | 3.78 | -0.02 | -0.53% | 3.90 | 3.78 | 751,500 | 37.27 | 4.19 | — |
| 22 ก.ค. 69 | 3.86 | 3.80 | -0.06 | -1.55% | 3.88 | 3.78 | 668,500 | 37.47 | 4.17 | — |
| 21 ก.ค. 69 | 3.82 | 3.86 | +0.04 | +1.05% | 3.88 | 3.82 | 309,700 | 38.06 | 4.11 | — |
| 20 ก.ค. 69 | 3.82 | 3.82 | -0.04 | -1.04% | 3.84 | 3.78 | 720,800 | 37.67 | 4.15 | — |
| 17 ก.ค. 69 | 3.92 | 3.86 | -0.08 | -2.03% | 3.92 | 3.80 | 849,400 | 38.06 | 4.11 | — |
| 16 ก.ค. 69 | 3.80 | 3.94 | +0.16 | +4.23% | 3.96 | 3.80 | 1,640,500 | 38.85 | 4.02 | — |
| 15 ก.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.86 | 3.74 | 518,500 | 37.27 | 4.19 | — |
| 14 ก.ค. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.92 | 3.76 | 780,800 | 37.47 | 4.17 | — |
| 13 ก.ค. 69 | 3.84 | 3.76 | -0.04 | -1.05% | 3.84 | 3.76 | 630,200 | 37.08 | 4.22 | — |
| 10 ก.ค. 69 | 3.76 | 3.80 | +0.08 | +2.15% | 3.82 | 3.76 | 1,359,300 | 37.47 | 4.17 | — |
| 09 ก.ค. 69 | 3.62 | 3.72 | +0.10 | +2.76% | 3.78 | 3.62 | 923,700 | 36.68 | 4.26 | — |
| 08 ก.ค. 69 | 3.68 | 3.62 | -0.06 | -1.63% | 3.80 | 3.62 | 1,341,300 | 35.70 | 4.38 | — |
| 07 ก.ค. 69 | 3.76 | 3.68 | -0.10 | -2.65% | 3.84 | 3.68 | 2,100,800 | 36.29 | 4.31 | — |
| 06 ก.ค. 69 | 3.62 | 3.78 | +0.20 | +5.59% | 3.80 | 3.62 | 2,576,300 | 37.27 | 4.19 | — |
| 03 ก.ค. 69 | 3.52 | 3.58 | +0.04 | +1.13% | 3.58 | 3.52 | 367,100 | 35.30 | 4.43 | — |
| 02 ก.ค. 69 | 3.50 | 3.54 | +0.06 | +1.72% | 3.58 | 3.50 | 998,000 | 34.91 | 4.48 | — |
| 01 ก.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.44 | 237,200 | 34.32 | 4.55 | — |
| 30 มิ.ย. 69 | 3.46 | 3.48 | +0.04 | +1.16% | 3.50 | 3.44 | 164,900 | 34.32 | 4.55 | — |
| 29 มิ.ย. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.40 | 103,800 | 33.92 | 4.61 | — |
| 26 มิ.ย. 69 | 3.46 | 3.44 | -0.04 | -1.15% | 3.48 | 3.40 | 416,400 | 33.92 | 4.61 | — |
| 25 มิ.ย. 69 | 3.50 | 3.48 | +0.02 | +0.58% | 3.50 | 3.42 | 447,800 | 34.32 | 4.55 | — |
| 24 มิ.ย. 69 | 3.48 | 3.46 | 0.00 | 0.00% | 3.50 | 3.44 | 560,700 | 34.12 | 4.58 | — |
| 23 มิ.ย. 69 | 3.56 | 3.46 | -0.08 | -2.26% | 3.64 | 3.42 | 2,010,300 | 34.12 | 4.58 | — |
| 22 มิ.ย. 69 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.48 | 198,400 | 34.91 | 4.48 | — |
| 19 มิ.ย. 69 | 3.48 | 3.52 | +0.04 | +1.15% | 3.54 | 3.44 | 462,800 | 34.71 | 4.50 | — |
| 18 มิ.ย. 69 | 3.50 | 3.48 | -0.04 | -1.14% | 3.52 | 3.48 | 549,700 | 34.32 | 4.55 | — |
| 17 มิ.ย. 69 | 3.50 | 3.52 | +0.04 | +1.15% | 3.58 | 3.48 | 1,642,300 | 34.71 | 4.50 | — |
| 16 มิ.ย. 69 | 3.50 | 3.48 | -0.04 | -1.14% | 3.52 | 3.42 | 660,000 | 34.32 | 4.55 | — |
| 15 มิ.ย. 69 | 3.52 | 3.52 | +0.08 | +2.33% | 3.54 | 3.44 | 560,000 | 34.71 | 4.50 | — |
| 12 มิ.ย. 69 | 3.38 | 3.44 | +0.10 | +2.99% | 3.54 | 3.36 | 660,000 | 33.92 | 4.61 | — |
| 11 มิ.ย. 69 | 3.32 | 3.34 | 0.00 | 0.00% | 3.42 | 3.32 | 580,000 | 32.94 | 4.75 | — |
| 10 มิ.ย. 69 | 3.44 | 3.34 | -0.10 | -2.91% | 3.46 | 3.34 | 490,000 | 32.94 | 4.75 | — |
| 09 มิ.ย. 69 | 3.38 | 3.44 | +0.06 | +1.78% | 3.50 | 3.38 | 560,000 | 33.92 | 4.61 | — |
| 08 มิ.ย. 69 | 3.48 | 3.38 | -0.18 | -5.06% | 3.50 | 3.34 | 1,180,000 | 33.33 | 4.69 | — |
| 05 มิ.ย. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.58 | 3.42 | 1,280,000 | 35.11 | 4.45 | — |
| 04 มิ.ย. 69 | 3.60 | 3.56 | -0.04 | -1.11% | 3.60 | 3.52 | 950,000 | 35.11 | 4.45 | — |
| 02 มิ.ย. 69 | 3.50 | 3.60 | +0.16 | +4.65% | 3.62 | 3.48 | 1,710,000 | 33.10 | 4.72 | — |
| 29 พ.ค. 69 | 3.74 | 3.44 | -0.24 | -6.52% | 3.76 | 3.44 | 3,840,000 | 31.63 | 4.94 | — |
| 28 พ.ค. 69 | 3.70 | 3.68 | 0.00 | 0.00% | 3.72 | 3.56 | 2,060,000 | 33.83 | 4.62 | — |
| 27 พ.ค. 69 | 3.72 | 3.68 | 0.00 | 0.00% | 3.96 | 3.60 | 9,750,000 | 33.83 | 4.62 | — |
| 26 พ.ค. 69 | 3.42 | 3.68 | +0.20 | +5.75% | 4.02 | 3.42 | 18,770,000 | 33.83 | 4.62 | — |
| 25 พ.ค. 69 | 3.42 | 3.48 | +0.14 | +4.19% | 3.48 | 3.36 | 1,380,000 | 31.99 | 4.89 | — |
| 22 พ.ค. 69 | 3.16 | 3.34 | +0.20 | +6.37% | 3.42 | 3.16 | 1,760,000 | 30.71 | 5.09 | — |
| 21 พ.ค. 69 | 3.22 | 3.14 | -0.04 | -1.26% | 3.22 | 3.14 | 140,000 | 28.87 | 5.41 | — |
| 20 พ.ค. 69 | 3.12 | 3.18 | +0.10 | +3.25% | 3.22 | 3.08 | 620,000 | 29.24 | 5.35 | — |
| 19 พ.ค. 69 | 3.10 | 3.08 | +0.04 | +1.32% | 3.10 | 3.06 | 150,000 | 28.32 | 5.52 | — |
| 18 พ.ค. 69 | 3.12 | 3.04 | -0.08 | -2.56% | 3.14 | 3.04 | 300,000 | 27.95 | 5.59 | — |
| 15 พ.ค. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.18 | 3.10 | 390,000 | 28.68 | 5.45 | — |
| 14 พ.ค. 69 | 3.22 | 3.12 | -0.22 | -6.59% | 3.24 | 3.00 | 1,221,500 | 28.68 | 5.45 | — |
| 13 พ.ค. 69 | 3.32 | 3.34 | +0.10 | +3.09% | 3.36 | 3.30 | 713,900 | 29.16 | 5.09 | — |
| 12 พ.ค. 69 | 3.20 | 3.24 | +0.02 | +0.62% | 3.34 | 3.20 | 304,900 | 28.29 | 5.25 | — |
| 11 พ.ค. 69 | 3.40 | 3.22 | -0.10 | -3.01% | 3.40 | 3.22 | 462,300 | 28.12 | 5.28 | — |
| 08 พ.ค. 69 | 3.20 | 3.32 | +0.14 | +4.40% | 3.50 | 3.20 | 1,658,600 | 28.99 | 5.12 | — |
| 07 พ.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.22 | 3.16 | 285,800 | 27.77 | 5.35 | — |
| 06 พ.ค. 69 | 3.24 | 3.20 | -0.04 | -1.23% | 3.28 | 3.10 | 1,149,000 | 27.94 | 5.31 | — |
| 05 พ.ค. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.34 | 3.22 | 807,700 | 28.29 | 5.25 | — |
| 30 เม.ย. 69 | 3.18 | 3.24 | +0.10 | +3.18% | 3.32 | 3.18 | 2,038,800 | 28.29 | 5.25 | — |
| 29 เม.ย. 69 | 3.18 | 3.14 | +0.04 | +1.29% | 3.22 | 3.12 | 825,900 | 27.42 | 5.41 | — |
| 28 เม.ย. 69 | 3.12 | 3.10 | +0.02 | +0.65% | 3.20 | 3.06 | 1,051,000 | 27.07 | 5.48 | — |
| 27 เม.ย. 69 | 3.00 | 3.08 | +0.10 | +3.36% | 3.26 | 3.00 | 4,164,800 | 26.89 | 5.52 | — |
| 24 เม.ย. 69 | 2.94 | 2.98 | +0.02 | +0.68% | 3.04 | 2.94 | 297,100 | 26.02 | 5.70 | — |
| 23 เม.ย. 69 | 3.04 | 2.96 | -0.10 | -3.27% | 3.04 | 2.96 | 666,400 | 25.85 | 5.74 | — |
| 22 เม.ย. 69 | 3.04 | 3.06 | +0.12 | +4.08% | 3.06 | 2.98 | 1,002,000 | 26.72 | 5.56 | — |
| 21 เม.ย. 69 | 3.00 | 2.94 | -0.02 | -0.68% | 3.04 | 2.92 | 706,600 | 25.67 | 5.78 | — |
| 20 เม.ย. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 3.00 | 2.94 | 249,000 | 25.85 | 5.74 | — |
| 17 เม.ย. 69 | 2.94 | 2.96 | +0.02 | +0.68% | 3.00 | 2.92 | 496,300 | 25.85 | 5.74 | — |
| 10 เม.ย. 69 | 2.86 | 2.88 | +0.02 | +0.70% | 2.90 | 2.82 | 598,400 | 25.15 | 5.90 | — |
| 09 เม.ย. 69 | 2.86 | 2.86 | -0.04 | -1.38% | 2.90 | 2.84 | 207,200 | 24.97 | 5.94 | — |
| 08 เม.ย. 69 | 2.88 | 2.90 | +0.08 | +2.84% | 2.92 | 2.84 | 243,900 | 25.32 | 5.86 | — |
| 07 เม.ย. 69 | 2.88 | 2.82 | -0.04 | -1.40% | 2.88 | 2.82 | 512,200 | 24.62 | 6.03 | — |
| 03 เม.ย. 69 | 2.84 | 2.86 | -0.04 | -1.38% | 2.92 | 2.84 | 391,600 | 24.97 | 5.94 | — |
| 02 เม.ย. 69 | 2.98 | 2.90 | -0.08 | -2.68% | 3.00 | 2.86 | 822,700 | 25.32 | 5.86 | — |
| 01 เม.ย. 69 | 2.76 | 2.98 | +0.20 | +7.19% | 2.98 | 2.76 | 1,268,000 | 26.02 | 5.70 | — |
| 31 มี.ค. 69 | 2.74 | 2.78 | 0.00 | 0.00% | 2.80 | 2.74 | 63,000 | 24.27 | 6.12 | — |
| 30 มี.ค. 69 | 2.74 | 2.78 | +0.04 | +1.46% | 2.80 | 2.74 | 42,300 | 24.27 | 6.12 | — |
| 27 มี.ค. 69 | 2.74 | 2.74 | -0.06 | -2.14% | 2.82 | 2.74 | 244,300 | 23.92 | 6.20 | — |
| 26 มี.ค. 69 | 2.80 | 2.80 | +0.02 | +0.72% | 2.80 | 2.74 | 379,500 | 24.45 | 6.07 | — |
| 25 มี.ค. 69 | 2.76 | 2.78 | +0.06 | +2.21% | 2.78 | 2.74 | 283,400 | 24.27 | 6.12 | — |
| 24 มี.ค. 69 | 2.74 | 2.72 | 0.00 | 0.00% | 2.78 | 2.70 | 295,100 | 23.75 | 6.25 | — |
| 23 มี.ค. 69 | 2.70 | 2.72 | 0.00 | 0.00% | 2.76 | 2.70 | 576,900 | 23.75 | 6.25 | — |
| 20 มี.ค. 69 | 2.70 | 2.72 | +0.02 | +0.74% | 2.74 | 2.68 | 204,700 | 23.75 | 6.25 | — |
| 19 มี.ค. 69 | 2.76 | 2.70 | -0.16 | -5.59% | 2.76 | 2.68 | 903,300 | 23.58 | 6.30 | — |
| 18 มี.ค. 69 | 2.86 | 2.86 | +0.06 | +2.14% | 2.90 | 2.84 | 1,163,500 | 24.97 | 5.94 | — |
| 17 มี.ค. 69 | 2.82 | 2.80 | -0.02 | -0.71% | 2.84 | 2.80 | 571,800 | 24.45 | 6.07 | — |
| 16 มี.ค. 69 | 2.82 | 2.82 | 0.00 | 0.00% | 2.82 | 2.72 | 516,400 | 24.62 | 6.03 | — |
| 13 มี.ค. 69 | 2.82 | 2.82 | -0.02 | -0.70% | 2.84 | 2.70 | 945,300 | 24.62 | 6.03 | — |
| 12 มี.ค. 69 | 2.82 | 2.84 | +0.04 | +1.43% | 2.84 | 2.76 | 512,900 | 24.80 | 5.99 | — |
| 11 มี.ค. 69 | 2.72 | 2.80 | +0.10 | +3.70% | 2.86 | 2.72 | 820,400 | 24.45 | 6.07 | — |
| 10 มี.ค. 69 | 2.78 | 2.70 | -0.02 | -0.74% | 2.78 | 2.68 | 1,180,300 | 23.58 | 6.30 | — |
| 09 มี.ค. 69 | 2.70 | 2.72 | -0.02 | -0.73% | 2.74 | 2.60 | 619,500 | 23.75 | 6.25 | — |
| 06 มี.ค. 69 | 2.78 | 2.74 | -0.04 | -1.44% | 2.78 | 2.70 | 308,600 | 23.92 | 6.20 | — |
| 05 มี.ค. 69 | 2.70 | 2.78 | +0.12 | +4.51% | 2.80 | 2.62 | 1,047,100 | 24.27 | 6.12 | — |
| 04 มี.ค. 69 | 2.64 | 2.66 | -0.08 | -2.92% | 2.72 | 2.52 | 1,577,400 | 23.23 | 6.39 | — |
| 02 มี.ค. 69 | 2.80 | 2.74 | -0.08 | -2.84% | 2.82 | 2.70 | 1,553,500 | 23.92 | 6.20 | — |
| 27 ก.พ. 69 | 2.82 | 2.82 | -0.62 | -18.02% | 2.92 | 2.60 | 9,920,900 | 24.62 | 6.03 | — |
| 26 ก.พ. 69 | 3.68 | 3.44 | -0.20 | -5.49% | 3.68 | 3.42 | 1,621,100 | 8.48 | 4.65 | — |
| 25 ก.พ. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.72 | 3.60 | 851,000 | 8.98 | 4.40 | — |
| 24 ก.พ. 69 | 3.50 | 3.62 | +0.10 | +2.84% | 3.62 | 3.48 | 557,800 | 8.93 | 4.42 | — |
| 23 ก.พ. 69 | 3.50 | 3.52 | 0.00 | 0.00% | 3.56 | 3.44 | 600,900 | 8.68 | 4.55 | — |
| 20 ก.พ. 69 | 3.66 | 3.52 | -0.10 | -2.76% | 3.68 | 3.52 | 901,300 | 8.68 | 4.55 | — |
| 19 ก.พ. 69 | 3.64 | 3.62 | +0.04 | +1.12% | 3.66 | 3.60 | 1,270,600 | 8.93 | 4.42 | — |
| 18 ก.พ. 69 | 3.44 | 3.58 | +0.10 | +2.87% | 3.62 | 3.44 | 1,789,500 | 8.83 | 4.47 | — |
| 17 ก.พ. 69 | 3.32 | 3.48 | +0.16 | +4.82% | 3.50 | 3.32 | 3,079,200 | 8.58 | 4.60 | — |
| 16 ก.พ. 69 | 3.40 | 3.32 | -0.06 | -1.78% | 3.40 | 3.28 | 695,700 | 8.19 | 4.82 | — |
| 13 ก.พ. 69 | 3.30 | 3.38 | +0.08 | +2.42% | 3.40 | 3.28 | 1,446,500 | 8.33 | 4.73 | — |
| 12 ก.พ. 69 | 3.28 | 3.30 | +0.04 | +1.23% | 3.36 | 3.28 | 817,800 | 8.14 | 4.85 | — |
| 11 ก.พ. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.30 | 3.18 | 742,300 | 8.04 | 4.91 | — |
| 10 ก.พ. 69 | 3.34 | 3.30 | -0.04 | -1.20% | 3.36 | 3.30 | 526,100 | 8.14 | 4.85 | — |
| 09 ก.พ. 69 | 3.30 | 3.34 | +0.08 | +2.45% | 3.38 | 3.26 | 1,801,100 | 8.24 | 4.79 | — |
| 06 ก.พ. 69 | 3.34 | 3.26 | -0.12 | -3.55% | 3.38 | 3.26 | 1,760,100 | 8.04 | 4.91 | — |
| 05 ก.พ. 69 | 3.42 | 3.38 | -0.08 | -2.31% | 3.42 | 3.32 | 1,871,300 | 8.33 | 4.73 | — |
| 04 ก.พ. 69 | 3.12 | 3.46 | +0.34 | +10.90% | 3.46 | 3.12 | 5,466,200 | 8.53 | 4.62 | — |
| 03 ก.พ. 69 | 3.10 | 3.12 | +0.06 | +1.96% | 3.20 | 3.06 | 1,379,000 | 7.69 | 5.13 | — |
| 02 ก.พ. 69 | 3.08 | 3.06 | 0.00 | 0.00% | 3.10 | 3.02 | 735,400 | 7.55 | 5.23 | — |
| 30 ม.ค. 69 | 3.04 | 3.06 | +0.04 | +1.32% | 3.08 | 3.00 | 552,800 | 7.55 | 5.23 | — |
| 29 ม.ค. 69 | 3.00 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 233,900 | 7.45 | 5.30 | — |
| 28 ม.ค. 69 | 3.14 | 3.02 | -0.08 | -2.58% | 3.14 | 2.98 | 1,169,900 | 7.45 | 5.30 | — |
| 27 ม.ค. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.18 | 3.10 | 334,400 | 7.64 | 5.16 | — |
| 26 ม.ค. 69 | 3.16 | 3.08 | -0.08 | -2.53% | 3.16 | 3.08 | 792,900 | 7.59 | 5.19 | — |
| 23 ม.ค. 69 | 3.12 | 3.16 | +0.06 | +1.94% | 3.24 | 3.12 | 1,896,400 | 7.79 | 5.06 | — |
| 22 ม.ค. 69 | 3.02 | 3.10 | +0.14 | +4.73% | 3.28 | 3.00 | 3,924,500 | 7.64 | 5.16 | — |
| 21 ม.ค. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 3.02 | 2.96 | 305,800 | 7.30 | 5.41 | — |
| 20 ม.ค. 69 | 2.86 | 2.96 | +0.10 | +3.50% | 3.04 | 2.86 | 1,542,700 | 7.30 | 5.41 | — |
| 19 ม.ค. 69 | 2.78 | 2.86 | +0.08 | +2.88% | 2.86 | 2.76 | 175,700 | 7.05 | 5.59 | — |
| 16 ม.ค. 69 | 2.76 | 2.78 | +0.02 | +0.72% | 2.78 | 2.74 | 71,500 | 6.85 | 5.76 | — |
| 15 ม.ค. 69 | 2.72 | 2.76 | 0.00 | 0.00% | 2.78 | 2.72 | 234,300 | 6.81 | 5.80 | — |
| 14 ม.ค. 69 | 2.78 | 2.76 | -0.02 | -0.72% | 2.82 | 2.72 | 245,500 | 6.81 | 5.80 | — |
| 13 ม.ค. 69 | 2.86 | 2.78 | -0.08 | -2.80% | 2.88 | 2.78 | 323,900 | 6.85 | 5.76 | — |
| 12 ม.ค. 69 | 2.92 | 2.86 | -0.06 | -2.05% | 2.96 | 2.84 | 382,400 | 7.05 | 5.59 | — |
| 09 ม.ค. 69 | 2.92 | 2.92 | -0.02 | -0.68% | 2.96 | 2.92 | 104,600 | 7.20 | 5.48 | — |
| 08 ม.ค. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.96 | 2.92 | 141,300 | 7.25 | 5.44 | — |
| 07 ม.ค. 69 | 2.94 | 2.92 | -0.02 | -0.68% | 2.96 | 2.90 | 368,800 | 7.20 | 5.48 | — |
| 06 ม.ค. 69 | 2.90 | 2.94 | 0.00 | 0.00% | 2.96 | 2.90 | 178,400 | 7.25 | 5.44 | — |
| 05 ม.ค. 69 | 2.94 | 2.94 | -0.02 | -0.68% | 2.96 | 2.88 | 264,700 | 7.25 | 5.44 | — |
| 30 ธ.ค. 68 | 2.94 | 2.96 | -0.02 | -0.67% | 3.00 | 2.94 | 107,100 | 7.30 | 5.41 | — |
| 29 ธ.ค. 68 | 2.94 | 2.98 | +0.06 | +2.05% | 3.00 | 2.92 | 239,000 | 7.35 | 5.37 | — |
| 26 ธ.ค. 68 | 3.00 | 2.92 | -0.06 | -2.01% | 3.00 | 2.92 | 330,400 | 7.20 | 5.48 | — |
| 25 ธ.ค. 68 | 2.90 | 2.98 | +0.08 | +2.76% | 3.00 | 2.90 | 441,200 | 7.35 | 5.37 | — |
| 24 ธ.ค. 68 | 2.88 | 2.90 | 0.00 | 0.00% | 2.96 | 2.88 | 292,100 | 7.15 | 5.52 | — |
| 23 ธ.ค. 68 | 2.92 | 2.90 | -0.04 | -1.36% | 2.94 | 2.90 | 114,000 | 7.15 | 5.52 | — |
| 22 ธ.ค. 68 | 2.88 | 2.94 | +0.08 | +2.80% | 2.94 | 2.88 | 358,300 | 7.25 | 5.44 | — |
| 19 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.88 | 2.86 | 92,500 | 7.05 | 5.59 | — |
| 18 ธ.ค. 68 | 2.96 | 2.86 | -0.08 | -2.72% | 2.96 | 2.84 | 469,500 | 7.05 | 5.59 | — |
| 17 ธ.ค. 68 | 2.90 | 2.94 | +0.02 | +0.68% | 2.98 | 2.88 | 367,900 | 7.25 | 5.44 | — |
| 16 ธ.ค. 68 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.86 | 222,400 | 7.20 | 5.48 | — |
| 15 ธ.ค. 68 | 2.84 | 2.94 | +0.06 | +2.08% | 2.94 | 2.84 | 495,200 | 7.25 | 5.44 | — |
| 12 ธ.ค. 68 | 2.78 | 2.88 | +0.06 | +2.13% | 2.90 | 2.78 | 360,200 | 7.10 | 5.56 | — |
| 11 ธ.ค. 68 | 2.96 | 2.82 | -0.10 | -3.42% | 2.98 | 2.80 | 922,100 | 6.95 | 5.67 | — |
| 09 ธ.ค. 68 | 2.98 | 2.92 | -0.06 | -2.01% | 3.00 | 2.92 | 441,600 | 7.20 | 5.48 | — |
| 08 ธ.ค. 68 | 3.00 | 2.98 | -0.06 | -1.97% | 3.04 | 2.98 | 383,600 | 7.35 | 5.37 | — |
| 04 ธ.ค. 68 | 3.02 | 3.04 | +0.02 | +0.66% | 3.10 | 3.00 | 639,000 | 7.50 | 5.26 | — |
| 03 ธ.ค. 68 | 3.10 | 3.02 | -0.08 | -2.58% | 3.20 | 2.98 | 1,166,000 | 7.45 | 5.30 | — |
| 02 ธ.ค. 68 | 3.10 | 3.10 | 0.00 | 0.00% | 3.16 | 3.10 | 752,300 | 7.64 | 5.16 | — |
| 01 ธ.ค. 68 | 3.12 | 3.10 | -0.06 | -1.90% | 3.28 | 3.10 | 2,001,200 | 7.64 | 5.16 | — |
| 28 พ.ย. 68 | 2.82 | 3.16 | +0.40 | +14.49% | 3.22 | 2.80 | 5,640,500 | 7.79 | 5.06 | — |
| 27 พ.ย. 68 | 2.72 | 2.76 | +0.04 | +1.47% | 2.84 | 2.72 | 500,500 | 6.81 | 5.80 | — |
| 26 พ.ย. 68 | 2.70 | 2.72 | +0.02 | +0.74% | 2.76 | 2.68 | 480,600 | 6.71 | 5.88 | — |
| 25 พ.ย. 68 | 2.78 | 2.70 | -0.06 | -2.17% | 2.80 | 2.68 | 1,108,700 | 6.66 | 5.93 | — |