บริษัท ฮิวแมนิก้า จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
4.50
+0.04 (+0.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.84
/
สูงสุด
5.70
3.84
5.70
ราคาปัจจุบัน 4.50 ·
อยู่ที่ 35% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น HUMAN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 4.46 | 4.50 | +0.04 | +0.90% | 4.52 | 4.46 | 1,178,400 | 11.51 | 7.12 | — |
| 25 ก.ย. 69 | 4.46 | 4.46 | 0.00 | 0.00% | 4.50 | 4.46 | 1,012,900 | 11.40 | 7.19 | — |
| 24 ก.ย. 69 | 4.48 | 4.46 | 0.00 | 0.00% | 4.50 | 4.42 | 792,300 | 11.40 | 7.19 | — |
| 23 ก.ย. 69 | 4.48 | 4.46 | 0.00 | 0.00% | 4.48 | 4.44 | 725,700 | 11.40 | 7.19 | — |
| 22 ก.ย. 69 | 4.52 | 4.46 | -0.08 | -1.76% | 4.56 | 4.44 | 1,834,100 | 11.40 | 7.19 | — |
| 21 ก.ย. 69 | 4.50 | 4.54 | +0.08 | +1.79% | 4.56 | 4.48 | 1,731,500 | 11.61 | 7.07 | — |
| 18 ก.ย. 69 | 4.50 | 4.46 | -0.02 | -0.45% | 4.50 | 4.42 | 730,900 | 11.40 | 7.19 | — |
| 17 ก.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.44 | 1,174,400 | 11.45 | 7.16 | — |
| 16 ก.ย. 69 | 4.36 | 4.48 | +0.10 | +2.28% | 4.48 | 4.36 | 2,792,100 | 11.45 | 7.16 | — |
| 15 ก.ย. 69 | 4.28 | 4.38 | +0.12 | +2.82% | 4.40 | 4.28 | 2,318,700 | 11.20 | 7.33 | — |
| 14 ก.ย. 69 | 4.32 | 4.26 | -0.06 | -1.39% | 4.34 | 4.22 | 1,258,200 | 10.89 | 7.53 | — |
| 11 ก.ย. 69 | 4.34 | 4.32 | -0.04 | -0.92% | 4.34 | 4.26 | 17,726,700 | 11.05 | 7.43 | — |
| 10 ก.ย. 69 | 4.20 | 4.36 | +0.18 | +4.31% | 4.36 | 4.20 | 18,056,000 | 11.15 | 7.36 | — |
| 09 ก.ย. 69 | 4.18 | 4.18 | +0.02 | +0.48% | 4.24 | 4.16 | 442,300 | 10.69 | 7.68 | — |
| 08 ก.ย. 69 | 4.20 | 4.16 | -0.02 | -0.48% | 4.22 | 4.14 | 1,888,100 | 10.64 | 7.71 | — |
| 07 ก.ย. 69 | 4.20 | 4.18 | 0.00 | 0.00% | 4.26 | 4.16 | 1,441,400 | 10.69 | 7.68 | — |
| 04 ก.ย. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.20 | 4.08 | 3,411,100 | 10.69 | 7.68 | — |
| 03 ก.ย. 69 | 4.28 | 4.16 | -0.12 | -2.80% | 4.32 | 4.14 | 4,219,400 | 10.64 | 7.71 | — |
| 02 ก.ย. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.34 | 4.26 | 1,815,700 | 10.94 | 7.50 | — |
| 01 ก.ย. 69 | 4.38 | 4.30 | -0.08 | -1.83% | 4.42 | 4.28 | 3,024,900 | 10.99 | 7.46 | — |
| 31 ส.ค. 69 | 4.42 | 4.38 | -0.04 | -0.90% | 4.46 | 4.38 | 1,112,500 | 11.20 | 7.33 | — |
| 28 ส.ค. 69 | 4.40 | 4.42 | +0.04 | +0.91% | 4.46 | 4.38 | 1,058,200 | 11.30 | 7.26 | — |
| 27 ส.ค. 69 | 4.40 | 4.38 | -0.10 | -2.23% | 4.40 | 4.32 | 2,711,600 | 11.20 | 7.33 | — |
| 26 ส.ค. 69 | 4.48 | 4.48 | +0.02 | +0.45% | 4.54 | 4.46 | 3,223,900 | 11.45 | 7.16 | — |
| 25 ส.ค. 69 | 4.46 | 4.46 | +0.02 | +0.45% | 4.54 | 4.42 | 2,475,000 | 11.40 | 7.19 | — |
| 24 ส.ค. 69 | 4.52 | 4.44 | -0.04 | -0.89% | 4.52 | 4.44 | 957,900 | 11.35 | 7.23 | — |
| 21 ส.ค. 69 | 4.56 | 4.48 | -0.06 | -1.32% | 4.58 | 4.48 | 1,366,600 | 11.45 | 7.16 | — |
| 20 ส.ค. 69 | 4.48 | 4.54 | +0.06 | +1.34% | 4.60 | 4.48 | 1,947,300 | 11.61 | 7.07 | — |
| 19 ส.ค. 69 | 4.40 | 4.48 | +0.08 | +1.82% | 4.52 | 4.38 | 1,393,100 | 11.45 | 7.16 | — |
| 18 ส.ค. 69 | 4.54 | 4.40 | -0.14 | -3.08% | 4.56 | 4.36 | 4,008,000 | 11.25 | 7.29 | — |
| 17 ส.ค. 69 | 4.28 | 4.54 | +0.26 | +6.07% | 4.64 | 4.28 | 4,371,000 | 11.61 | 7.07 | — |
| 14 ส.ค. 69 | 4.30 | 4.28 | -0.04 | -0.93% | 4.46 | 4.24 | 5,660,800 | 10.94 | 7.50 | — |
| 13 ส.ค. 69 | 4.42 | 4.32 | -0.10 | -2.26% | 4.44 | 4.32 | 2,834,400 | 10.56 | 7.43 | — |
| 11 ส.ค. 69 | 4.60 | 4.42 | -0.20 | -4.33% | 4.60 | 4.40 | 5,036,100 | 10.80 | 7.26 | — |
| 10 ส.ค. 69 | 4.64 | 4.62 | 0.00 | 0.00% | 4.64 | 4.60 | 782,500 | 11.29 | 6.94 | — |
| 07 ส.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.64 | 4.58 | 1,691,200 | 11.29 | 6.94 | — |
| 06 ส.ค. 69 | 4.64 | 4.60 | -0.04 | -0.86% | 4.76 | 4.60 | 3,668,400 | 11.24 | 6.97 | — |
| 05 ส.ค. 69 | 4.70 | 4.64 | -0.06 | -1.28% | 4.72 | 4.60 | 2,110,200 | 11.34 | 6.91 | — |
| 04 ส.ค. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.74 | 4.66 | 2,691,600 | 11.48 | 6.83 | — |
| 03 ส.ค. 69 | 4.80 | 4.72 | -0.04 | -0.84% | 4.82 | 4.70 | 3,671,500 | 11.53 | 6.80 | — |
| 31 ก.ค. 69 | 4.66 | 4.76 | +0.06 | +1.28% | 4.78 | 4.66 | 5,275,600 | 11.63 | 6.74 | — |
| 30 ก.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.56 | 3,041,300 | 11.48 | 6.83 | — |
| 27 ก.ค. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.78 | 4.66 | 3,007,200 | 11.48 | 6.83 | — |
| 24 ก.ค. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.78 | 4.68 | 1,636,100 | 11.58 | 6.77 | — |
| 23 ก.ค. 69 | 4.74 | 4.72 | -0.02 | -0.42% | 4.80 | 4.70 | 2,640,900 | 11.53 | 6.80 | — |
| 22 ก.ค. 69 | 4.82 | 4.74 | -0.08 | -1.66% | 4.84 | 4.72 | 4,567,800 | 11.58 | 6.77 | — |
| 21 ก.ค. 69 | 4.86 | 4.82 | -0.02 | -0.41% | 4.94 | 4.78 | 6,506,400 | 11.78 | 6.66 | — |
| 20 ก.ค. 69 | 4.78 | 4.84 | +0.06 | +1.26% | 4.86 | 4.78 | 3,895,100 | 11.83 | 6.63 | — |
| 17 ก.ค. 69 | 4.80 | 4.78 | -0.02 | -0.42% | 4.80 | 4.74 | 1,708,500 | 11.68 | 6.71 | — |
| 16 ก.ค. 69 | 4.78 | 4.80 | +0.02 | +0.42% | 4.86 | 4.78 | 1,862,100 | 11.73 | 6.68 | — |
| 15 ก.ค. 69 | 4.82 | 4.78 | -0.04 | -0.83% | 4.86 | 4.74 | 2,432,800 | 11.68 | 6.71 | — |
| 14 ก.ค. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.86 | 4.78 | 1,103,100 | 11.78 | 6.66 | — |
| 13 ก.ค. 69 | 4.90 | 4.82 | -0.08 | -1.63% | 4.92 | 4.76 | 2,483,000 | 11.78 | 6.66 | — |
| 10 ก.ค. 69 | 4.76 | 4.90 | +0.14 | +2.94% | 4.92 | 4.74 | 3,478,000 | 11.97 | 6.55 | — |
| 09 ก.ค. 69 | 4.72 | 4.76 | +0.04 | +0.85% | 4.78 | 4.70 | 1,811,600 | 11.63 | 6.74 | — |
| 08 ก.ค. 69 | 4.80 | 4.72 | -0.08 | -1.67% | 4.80 | 4.68 | 859,000 | 11.53 | 6.80 | — |
| 07 ก.ค. 69 | 4.84 | 4.80 | 0.00 | 0.00% | 4.84 | 4.78 | 520,300 | 11.73 | 6.68 | — |
| 06 ก.ค. 69 | 4.86 | 4.80 | -0.04 | -0.83% | 4.88 | 4.74 | 1,236,800 | 11.73 | 6.68 | — |
| 03 ก.ค. 69 | 4.72 | 4.84 | +0.12 | +2.54% | 4.88 | 4.72 | 1,030,600 | 11.83 | 6.63 | — |
| 02 ก.ค. 69 | 4.60 | 4.72 | +0.14 | +3.06% | 4.72 | 4.60 | 843,900 | 11.53 | 6.80 | — |
| 01 ก.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.60 | 4.54 | 804,800 | 11.19 | 7.01 | — |
| 30 มิ.ย. 69 | 4.60 | 4.56 | -0.04 | -0.87% | 4.60 | 4.54 | 939,400 | 11.14 | 7.04 | — |
| 29 มิ.ย. 69 | 4.60 | 4.60 | -0.02 | -0.43% | 4.62 | 4.58 | 566,700 | 11.24 | 6.97 | — |
| 26 มิ.ย. 69 | 4.64 | 4.62 | 0.00 | 0.00% | 4.66 | 4.54 | 516,400 | 11.29 | 6.94 | — |
| 25 มิ.ย. 69 | 4.66 | 4.62 | -0.04 | -0.86% | 4.68 | 4.60 | 773,700 | 11.29 | 6.94 | — |
| 24 มิ.ย. 69 | 4.62 | 4.66 | +0.06 | +1.30% | 4.66 | 4.60 | 414,800 | 11.39 | 6.88 | — |
| 23 มิ.ย. 69 | 4.66 | 4.60 | -0.12 | -2.54% | 4.72 | 4.56 | 1,250,000 | 11.24 | 6.97 | — |
| 22 มิ.ย. 69 | 4.92 | 4.72 | -0.20 | -4.07% | 4.92 | 4.68 | 1,737,000 | 11.53 | 6.80 | — |
| 19 มิ.ย. 69 | 4.90 | 4.92 | +0.06 | +1.23% | 4.92 | 4.84 | 764,100 | 12.02 | 6.52 | — |
| 18 มิ.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.92 | 4.84 | 981,200 | 11.88 | 6.60 | — |
| 17 มิ.ย. 69 | 4.86 | 4.88 | +0.02 | +0.41% | 4.90 | 4.84 | 973,200 | 11.92 | 6.57 | — |
| 16 มิ.ย. 69 | 4.90 | 4.86 | +0.02 | +0.41% | 4.94 | 4.82 | 790,000 | 11.88 | 6.60 | — |
| 15 มิ.ย. 69 | 4.90 | 4.84 | 0.00 | 0.00% | 4.92 | 4.84 | 940,000 | 11.83 | 6.63 | — |
| 12 มิ.ย. 69 | 4.78 | 4.84 | +0.04 | +0.83% | 4.94 | 4.78 | 1,430,000 | 11.83 | 6.63 | — |
| 11 มิ.ย. 69 | 4.76 | 4.80 | +0.04 | +0.84% | 4.80 | 4.74 | 420,000 | 11.73 | 6.68 | — |
| 10 มิ.ย. 69 | 4.82 | 4.76 | 0.00 | 0.00% | 4.82 | 4.66 | 1,580,000 | 11.63 | 6.74 | — |
| 09 มิ.ย. 69 | 4.90 | 4.76 | -0.06 | -1.24% | 4.90 | 4.74 | 1,930,000 | 11.63 | 6.74 | — |
| 08 มิ.ย. 69 | 4.88 | 4.82 | -0.12 | -2.43% | 4.92 | 4.80 | 1,480,000 | 11.78 | 6.66 | — |
| 05 มิ.ย. 69 | 5.15 | 4.94 | -0.06 | -1.20% | 5.15 | 4.88 | 2,120,000 | 12.07 | 6.49 | — |
| 04 มิ.ย. 69 | 4.98 | 5.00 | +0.06 | +1.21% | 5.15 | 4.96 | 2,710,000 | 12.22 | 6.42 | — |
| 02 มิ.ย. 69 | 4.62 | 4.94 | +0.34 | +7.39% | 4.94 | 4.58 | 3,680,000 | 12.07 | 6.49 | — |
| 29 พ.ค. 69 | 4.62 | 4.60 | 0.00 | 0.00% | 4.66 | 4.50 | 2,790,000 | 11.24 | 6.97 | — |
| 28 พ.ค. 69 | 4.52 | 4.60 | +0.08 | +1.77% | 4.68 | 4.44 | 4,000,000 | 11.24 | 6.97 | — |
| 27 พ.ค. 69 | 4.60 | 4.52 | -0.08 | -1.74% | 4.66 | 4.48 | 1,940,000 | 11.04 | 7.10 | — |
| 26 พ.ค. 69 | 4.68 | 4.60 | -0.02 | -0.43% | 4.82 | 4.58 | 7,600,000 | 11.24 | 6.97 | — |
| 25 พ.ค. 69 | 4.28 | 4.62 | +0.38 | +8.96% | 4.72 | 4.26 | 8,930,000 | 11.29 | 6.94 | — |
| 22 พ.ค. 69 | 4.12 | 4.24 | +0.10 | +2.42% | 4.28 | 4.12 | 950,000 | 10.36 | 7.57 | — |
| 21 พ.ค. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.18 | 4.12 | 280,000 | 10.12 | 7.75 | — |
| 20 พ.ค. 69 | 4.12 | 4.14 | +0.02 | +0.49% | 4.16 | 4.10 | 380,000 | 10.12 | 7.75 | — |
| 19 พ.ค. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.18 | 4.06 | 590,000 | 10.07 | 7.79 | — |
| 18 พ.ค. 69 | 4.28 | 4.10 | -0.20 | -4.65% | 4.28 | 4.04 | 3,190,000 | 10.02 | 7.83 | — |
| 15 พ.ค. 69 | 4.14 | 4.30 | +0.06 | +1.42% | 4.36 | 4.10 | 1,810,000 | 10.51 | 7.46 | — |
| 14 พ.ค. 69 | 4.16 | 4.24 | +0.08 | +1.92% | 4.26 | 4.14 | 828,100 | 10.26 | 7.57 | — |
| 13 พ.ค. 69 | 4.10 | 4.16 | +0.04 | +0.97% | 4.20 | 4.10 | 709,000 | 10.07 | 7.71 | — |
| 12 พ.ค. 69 | 4.18 | 4.12 | -0.06 | -1.44% | 4.20 | 4.08 | 1,598,900 | 9.97 | 7.79 | — |
| 11 พ.ค. 69 | 4.12 | 4.18 | +0.06 | +1.46% | 4.26 | 4.12 | 632,100 | 10.12 | 7.68 | — |
| 08 พ.ค. 69 | 4.28 | 4.12 | -0.30 | -6.79% | 4.28 | 4.10 | 3,018,300 | 9.97 | 7.79 | — |
| 07 พ.ค. 69 | 4.38 | 4.42 | +0.04 | +0.91% | 4.46 | 4.38 | 1,693,800 | 10.70 | 7.26 | — |
| 06 พ.ค. 69 | 4.34 | 4.38 | +0.04 | +0.92% | 4.40 | 4.34 | 1,820,500 | 10.60 | 7.33 | — |
| 05 พ.ค. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.38 | 4.28 | 1,741,900 | 10.50 | 7.39 | — |
| 30 เม.ย. 69 | 4.38 | 4.38 | +0.02 | +0.46% | 4.38 | 4.30 | 940,800 | 10.60 | 7.33 | — |
| 29 เม.ย. 69 | 4.32 | 4.36 | +0.04 | +0.93% | 4.38 | 4.30 | 704,200 | 10.55 | 7.36 | — |
| 28 เม.ย. 69 | 4.42 | 4.32 | -0.14 | -3.14% | 4.46 | 4.26 | 1,850,800 | 10.45 | 7.43 | — |
| 27 เม.ย. 69 | 4.40 | 4.46 | +0.06 | +1.36% | 4.52 | 4.40 | 330,900 | 10.79 | 7.19 | — |
| 24 เม.ย. 69 | 4.62 | 4.40 | -0.20 | -4.35% | 4.64 | 4.38 | 1,201,200 | 10.65 | 7.29 | — |
| 23 เม.ย. 69 | 4.60 | 4.60 | +0.02 | +0.44% | 4.60 | 4.50 | 1,323,400 | 11.13 | 6.97 | — |
| 22 เม.ย. 69 | 4.60 | 4.58 | 0.00 | 0.00% | 4.66 | 4.58 | 568,100 | 11.08 | 7.01 | — |
| 21 เม.ย. 69 | 4.56 | 4.58 | +0.04 | +0.88% | 4.74 | 4.54 | 1,760,300 | 11.08 | 7.01 | — |
| 20 เม.ย. 69 | 4.70 | 4.54 | -0.16 | -3.40% | 4.74 | 4.52 | 1,805,700 | 10.99 | 7.07 | — |
| 17 เม.ย. 69 | 4.32 | 4.70 | +0.38 | +8.80% | 4.72 | 4.32 | 3,404,100 | 11.37 | 6.83 | — |
| 10 เม.ย. 69 | 4.22 | 4.38 | +0.14 | +3.30% | 4.40 | 4.18 | 3,275,100 | 10.60 | 7.33 | — |
| 09 เม.ย. 69 | 4.22 | 4.24 | +0.04 | +0.95% | 4.28 | 4.18 | 1,476,100 | 10.26 | 7.57 | — |
| 08 เม.ย. 69 | 4.16 | 4.20 | +0.06 | +1.45% | 4.26 | 4.16 | 1,705,300 | 10.16 | 7.64 | — |
| 07 เม.ย. 69 | 4.24 | 4.14 | -0.10 | -2.36% | 4.24 | 4.14 | 2,143,200 | 10.02 | 7.75 | — |
| 03 เม.ย. 69 | 4.24 | 4.24 | -0.02 | -0.47% | 4.26 | 4.20 | 594,600 | 10.26 | 7.57 | — |
| 02 เม.ย. 69 | 4.18 | 4.26 | +0.06 | +1.43% | 4.30 | 4.16 | 1,326,300 | 10.31 | 7.53 | — |
| 01 เม.ย. 69 | 4.14 | 4.20 | +0.08 | +1.94% | 4.20 | 4.10 | 2,906,200 | 10.16 | 7.64 | — |
| 31 มี.ค. 69 | 4.02 | 4.12 | +0.08 | +1.98% | 4.14 | 4.02 | 1,167,600 | 9.97 | 7.79 | — |
| 30 มี.ค. 69 | 3.86 | 4.04 | +0.18 | +4.66% | 4.08 | 3.84 | 2,033,100 | 9.78 | 7.94 | — |
| 27 มี.ค. 69 | 3.86 | 3.86 | -0.02 | -0.52% | 3.88 | 3.84 | 4,869,100 | 9.34 | 8.31 | — |
| 26 มี.ค. 69 | 4.04 | 3.88 | -0.18 | -4.43% | 4.06 | 3.84 | 4,748,600 | 9.39 | 8.27 | — |
| 25 มี.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.16 | 4.04 | 5,007,100 | 9.83 | 7.90 | — |
| 24 มี.ค. 69 | 4.08 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 1,245,600 | 9.83 | 7.90 | — |
| 23 มี.ค. 69 | 4.30 | 4.06 | -0.24 | -5.58% | 4.30 | 4.04 | 3,330,100 | 9.83 | 7.90 | — |
| 20 มี.ค. 69 | 4.34 | 4.30 | -0.02 | -0.46% | 4.38 | 4.28 | 1,324,900 | 10.41 | 7.46 | — |
| 19 มี.ค. 69 | 4.42 | 4.32 | -0.12 | -2.70% | 4.42 | 4.32 | 1,495,500 | 10.45 | 7.43 | — |
| 18 มี.ค. 69 | 4.58 | 4.44 | -0.06 | -1.33% | 4.58 | 4.42 | 1,282,800 | 10.75 | 7.23 | — |
| 17 มี.ค. 69 | 4.50 | 4.50 | +0.06 | +1.35% | 4.58 | 4.46 | 1,038,300 | 10.89 | 7.13 | — |
| 16 มี.ค. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.52 | 4.38 | 1,392,700 | 10.65 | 7.29 | — |
| 13 มี.ค. 69 | 4.40 | 4.40 | -0.04 | -0.90% | 4.42 | 4.36 | 1,077,600 | 10.65 | 7.29 | — |
| 12 มี.ค. 69 | 4.48 | 4.44 | -0.06 | -1.33% | 4.50 | 4.42 | 1,959,400 | 10.75 | 7.23 | — |
| 11 มี.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.48 | 1,928,700 | 10.89 | 7.13 | — |
| 10 มี.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 3,099,700 | 10.89 | 7.13 | — |
| 09 มี.ค. 69 | 4.56 | 4.50 | -0.20 | -4.26% | 4.56 | 4.46 | 2,049,400 | 10.89 | 7.13 | — |
| 06 มี.ค. 69 | 4.78 | 4.70 | -0.06 | -1.26% | 4.78 | 4.66 | 801,600 | 11.37 | 6.83 | — |
| 05 มี.ค. 69 | 4.84 | 4.76 | -0.02 | -0.42% | 4.90 | 4.68 | 2,632,300 | 11.52 | 6.74 | — |
| 04 มี.ค. 69 | 5.05 | 4.78 | -0.32 | -6.27% | 5.05 | 4.70 | 3,543,300 | 11.57 | 6.71 | — |
| 02 มี.ค. 69 | 5.30 | 5.10 | -0.40 | -7.27% | 5.30 | 5.00 | 1,969,300 | 12.34 | 6.29 | — |
| 27 ก.พ. 69 | 5.35 | 5.50 | +0.15 | +2.80% | 5.70 | 5.30 | 855,800 | 13.31 | 5.83 | — |
| 26 ก.พ. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.25 | 660,100 | 12.61 | 5.78 | — |
| 25 ก.พ. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 933,600 | 12.61 | 5.78 | — |
| 24 ก.พ. 69 | 5.50 | 5.40 | -0.15 | -2.70% | 5.55 | 5.35 | 1,755,700 | 12.73 | 5.73 | — |
| 23 ก.พ. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.65 | 5.50 | 1,488,900 | 13.08 | 5.57 | — |
| 20 ก.พ. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.70 | 5.45 | 1,518,100 | 13.08 | 5.57 | — |
| 19 ก.พ. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.60 | 5.45 | 870,600 | 13.08 | 5.57 | — |
| 18 ก.พ. 69 | 5.40 | 5.50 | +0.15 | +2.80% | 5.55 | 5.30 | 923,400 | 12.96 | 5.62 | — |
| 17 ก.พ. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.35 | 5.20 | 369,300 | 12.61 | 5.78 | — |
| 16 ก.พ. 69 | 5.25 | 5.25 | +0.10 | +1.94% | 5.35 | 5.15 | 638,400 | 12.37 | 5.89 | — |
| 13 ก.พ. 69 | 5.25 | 5.15 | -0.10 | -1.90% | 5.30 | 5.05 | 828,200 | 12.14 | 6.01 | — |
| 12 ก.พ. 69 | 5.30 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 748,400 | 12.37 | 5.89 | — |
| 11 ก.พ. 69 | 5.35 | 5.20 | -0.05 | -0.95% | 5.40 | 5.20 | 419,500 | 12.25 | 5.95 | — |
| 10 ก.พ. 69 | 4.98 | 5.25 | +0.27 | +5.42% | 5.35 | 4.98 | 3,727,600 | 12.37 | 5.89 | — |
| 09 ก.พ. 69 | 4.94 | 4.98 | +0.06 | +1.22% | 5.05 | 4.94 | 661,000 | 11.74 | 6.21 | — |
| 06 ก.พ. 69 | 5.00 | 4.92 | -0.08 | -1.60% | 5.00 | 4.88 | 2,443,900 | 11.59 | 6.29 | — |
| 05 ก.พ. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 136,400 | 11.78 | 6.19 | — |
| 04 ก.พ. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 713,400 | 11.78 | 6.19 | — |
| 03 ก.พ. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 274,800 | 11.78 | 6.19 | — |
| 02 ก.พ. 69 | 4.98 | 5.00 | +0.04 | +0.81% | 5.05 | 4.96 | 120,000 | 11.78 | 6.19 | — |
| 30 ม.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 5.00 | 4.94 | 141,600 | 11.69 | 6.24 | — |
| 29 ม.ค. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 4.98 | 4.94 | 351,700 | 11.69 | 6.24 | — |
| 28 ม.ค. 69 | 4.96 | 4.94 | -0.02 | -0.40% | 4.96 | 4.90 | 671,700 | 11.64 | 6.26 | — |
| 27 ม.ค. 69 | 4.96 | 4.96 | +0.02 | +0.40% | 5.00 | 4.96 | 499,400 | 11.69 | 6.24 | — |
| 26 ม.ค. 69 | 4.96 | 4.94 | -0.04 | -0.80% | 4.96 | 4.90 | 13,396,800 | 11.64 | 6.26 | — |
| 23 ม.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.96 | 302,700 | 11.74 | 6.21 | — |
| 22 ม.ค. 69 | 5.00 | 4.98 | -0.07 | -1.39% | 5.15 | 4.98 | 503,400 | 11.74 | 6.21 | — |
| 21 ม.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 607,900 | 11.90 | 6.12 | — |
| 20 ม.ค. 69 | 5.05 | 5.10 | +0.10 | +2.00% | 5.20 | 5.05 | 527,600 | 12.02 | 6.06 | — |
| 19 ม.ค. 69 | 4.96 | 5.00 | +0.08 | +1.63% | 5.05 | 4.94 | 497,200 | 11.78 | 6.19 | — |
| 16 ม.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.96 | 4.90 | 320,200 | 11.59 | 6.29 | — |
| 15 ม.ค. 69 | 4.86 | 4.90 | +0.06 | +1.24% | 4.92 | 4.82 | 486,700 | 11.55 | 6.31 | — |
| 14 ม.ค. 69 | 4.86 | 4.84 | +0.02 | +0.41% | 4.86 | 4.80 | 456,800 | 11.41 | 6.39 | — |
| 13 ม.ค. 69 | 4.86 | 4.82 | -0.04 | -0.82% | 4.88 | 4.80 | 372,200 | 11.36 | 6.42 | — |
| 12 ม.ค. 69 | 4.88 | 4.86 | -0.04 | -0.82% | 4.90 | 4.84 | 490,500 | 11.45 | 6.36 | — |
| 09 ม.ค. 69 | 4.94 | 4.90 | 0.00 | 0.00% | 4.94 | 4.86 | 840,800 | 11.55 | 6.31 | — |
| 08 ม.ค. 69 | 4.94 | 4.90 | -0.02 | -0.41% | 4.96 | 4.90 | 389,900 | 11.55 | 6.31 | — |
| 07 ม.ค. 69 | 5.00 | 4.92 | -0.06 | -1.20% | 5.00 | 4.90 | 1,695,700 | 11.59 | 6.29 | — |
| 06 ม.ค. 69 | 4.96 | 4.98 | +0.02 | +0.40% | 5.05 | 4.96 | 323,500 | 11.74 | 6.21 | — |
| 05 ม.ค. 69 | 5.00 | 4.96 | -0.09 | -1.78% | 5.05 | 4.92 | 781,000 | 11.69 | 6.24 | — |
| 30 ธ.ค. 68 | 4.98 | 5.05 | +0.09 | +1.81% | 5.05 | 4.96 | 177,200 | 11.90 | 6.12 | — |
| 29 ธ.ค. 68 | 5.15 | 4.96 | -0.19 | -3.69% | 5.15 | 4.96 | 759,800 | 11.69 | 6.24 | — |
| 26 ธ.ค. 68 | 5.25 | 5.15 | -0.10 | -1.90% | 5.25 | 5.15 | 202,900 | 12.14 | 6.01 | — |
| 25 ธ.ค. 68 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 246,200 | 12.37 | 5.89 | — |
| 24 ธ.ค. 68 | 5.30 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 113,300 | 12.49 | 5.84 | — |
| 23 ธ.ค. 68 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 174,900 | 12.37 | 5.89 | — |
| 22 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.25 | 272,200 | 12.49 | 5.84 | — |
| 19 ธ.ค. 68 | 5.35 | 5.30 | +0.05 | +0.95% | 5.55 | 5.30 | 522,800 | 12.49 | 5.84 | — |
| 18 ธ.ค. 68 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 197,700 | 12.37 | 5.89 | — |
| 17 ธ.ค. 68 | 5.30 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 231,300 | 12.37 | 5.89 | — |
| 16 ธ.ค. 68 | 5.35 | 5.25 | -0.10 | -1.87% | 5.45 | 5.25 | 165,900 | 12.37 | 5.89 | — |
| 15 ธ.ค. 68 | 5.45 | 5.35 | 0.00 | 0.00% | 5.45 | 5.35 | 177,900 | 12.61 | 5.78 | — |
| 12 ธ.ค. 68 | 5.35 | 5.35 | +0.05 | +0.94% | 5.45 | 5.30 | 58,500 | 12.61 | 5.78 | — |
| 11 ธ.ค. 68 | 5.40 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 49,300 | 12.49 | 5.84 | — |
| 09 ธ.ค. 68 | 5.45 | 5.30 | -0.05 | -0.93% | 5.45 | 5.30 | 147,900 | 12.49 | 5.84 | — |
| 08 ธ.ค. 68 | 5.40 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 223,800 | 12.61 | 5.78 | — |
| 04 ธ.ค. 68 | 5.45 | 5.35 | -0.10 | -1.83% | 5.45 | 5.25 | 399,800 | 12.61 | 5.78 | — |
| 03 ธ.ค. 68 | 5.35 | 5.45 | +0.15 | +2.83% | 5.50 | 5.30 | 557,900 | 12.84 | 5.68 | — |