บริษัท ไอเอฟเอส แคปปิตอล (ประเทศไทย) จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
1.84
+0.01 (+0.55%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.78
/
สูงสุด
2.50
1.78
2.50
ราคาปัจจุบัน 1.84 ·
อยู่ที่ 8% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IFS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 มิ.ย. 69 | 1.83 | 1.84 | +0.01 | +0.55% | 1.84 | 1.83 | 12,200 | 7.17 | 5.65 | — |
| 17 มิ.ย. 69 | 1.83 | 1.83 | +0.01 | +0.55% | 1.83 | 1.83 | 7,200 | 7.13 | 5.68 | — |
| 16 มิ.ย. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.82 | 1.80 | 20,000 | 7.09 | 5.71 | — |
| 15 มิ.ย. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.83 | 1.80 | 80,000 | 7.09 | 5.71 | — |
| 12 มิ.ย. 69 | 1.81 | 1.83 | +0.01 | +0.55% | 1.83 | 1.81 | 0 | 7.13 | 5.68 | — |
| 11 มิ.ย. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.82 | 1.81 | 70,000 | 7.09 | 5.71 | — |
| 10 มิ.ย. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 50,000 | 7.09 | 5.71 | — |
| 09 มิ.ย. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.84 | 1.82 | 30,000 | 7.09 | 5.71 | — |
| 08 มิ.ย. 69 | 1.83 | 1.83 | -0.01 | -0.54% | 1.83 | 1.82 | 50,000 | 7.13 | 5.68 | — |
| 05 มิ.ย. 69 | 1.84 | 1.84 | -0.01 | -0.54% | 1.84 | 1.83 | 120,000 | 7.17 | 5.65 | — |
| 04 มิ.ย. 69 | 1.83 | 1.85 | +0.01 | +0.54% | 1.85 | 1.83 | 120,000 | 7.21 | 5.62 | — |
| 02 มิ.ย. 69 | 1.82 | 1.84 | +0.01 | +0.55% | 1.84 | 1.81 | 30,000 | 7.17 | 5.65 | — |
| 29 พ.ค. 69 | 1.79 | 1.83 | +0.04 | +2.23% | 1.85 | 1.79 | 200,000 | 7.13 | 5.68 | — |
| 28 พ.ค. 69 | 1.82 | 1.79 | -0.03 | -1.65% | 1.82 | 1.78 | 160,000 | 6.98 | 5.81 | — |
| 27 พ.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.82 | 1.81 | 10,000 | 7.09 | 5.71 | — |
| 26 พ.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.82 | 60,000 | 7.13 | 5.68 | — |
| 25 พ.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.82 | 1.81 | 80,000 | 7.09 | 5.71 | — |
| 22 พ.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.82 | 1.81 | 10,000 | 7.09 | 5.71 | — |
| 21 พ.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.82 | 1.81 | 10,000 | 7.09 | 5.71 | — |
| 20 พ.ค. 69 | 1.81 | 1.81 | -0.01 | -0.55% | 1.82 | 1.81 | 0 | 7.06 | 5.75 | — |
| 19 พ.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.82 | 1.81 | 20,000 | 7.09 | 5.71 | — |
| 18 พ.ค. 69 | 1.81 | 1.81 | -0.02 | -1.09% | 1.82 | 1.81 | 40,000 | 7.06 | 5.75 | — |
| 15 พ.ค. 69 | 1.81 | 1.83 | +0.01 | +0.55% | 1.83 | 1.81 | 50,000 | 7.13 | 5.68 | — |
| 14 พ.ค. 69 | 1.81 | 1.82 | +0.01 | +0.55% | 1.84 | 1.81 | 27,400 | 7.09 | 5.71 | — |
| 13 พ.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.81 | 1.80 | 21,700 | 7.06 | 5.75 | — |
| 12 พ.ค. 69 | 1.81 | 1.81 | -0.01 | -0.55% | 1.81 | 1.80 | 24,500 | 7.06 | 5.75 | — |
| 11 พ.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.82 | 1.81 | 41,400 | 7.09 | 5.71 | — |
| 08 พ.ค. 69 | 1.84 | 1.81 | -0.04 | -2.16% | 1.84 | 1.80 | 436,500 | 7.06 | 5.75 | — |
| 07 พ.ค. 69 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.85 | 56,800 | 9.57 | 5.62 | — |
| 06 พ.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.85 | 1.84 | 80,800 | 9.57 | 5.62 | — |
| 05 พ.ค. 69 | 1.84 | 1.84 | 0.00 | 0.00% | 1.84 | 1.83 | 9,500 | 9.52 | 5.65 | — |
| 30 เม.ย. 69 | 1.84 | 1.84 | +0.01 | +0.55% | 1.84 | 1.83 | 20,300 | 9.52 | 5.65 | — |
| 29 เม.ย. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.82 | 4,400 | 9.47 | 5.68 | — |
| 28 เม.ย. 69 | 1.80 | 1.82 | +0.02 | +1.11% | 1.82 | 1.80 | 30,400 | 9.42 | 5.71 | — |
| 27 เม.ย. 69 | 1.82 | 1.80 | -0.02 | -1.10% | 1.82 | 1.79 | 91,400 | 9.31 | 5.78 | — |
| 24 เม.ย. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.82 | 1.81 | 72,000 | 9.42 | 5.71 | — |
| 23 เม.ย. 69 | 1.83 | 1.82 | -0.02 | -1.09% | 1.83 | 1.82 | 1,600 | 9.42 | 5.71 | — |
| 22 เม.ย. 69 | 1.84 | 1.84 | +0.01 | +0.55% | 1.84 | 1.83 | 1,100 | 9.52 | 5.65 | — |
| 21 เม.ย. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.82 | 6,800 | 9.47 | 5.68 | — |
| 20 เม.ย. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.82 | 3,000 | 9.42 | 5.71 | — |
| 17 เม.ย. 69 | 1.83 | 1.83 | +0.02 | +1.10% | 1.83 | 1.81 | 35,900 | 9.47 | 5.68 | — |
| 10 เม.ย. 69 | 1.82 | 1.83 | 0.00 | 0.00% | 1.83 | 1.81 | 71,900 | 9.47 | 5.68 | — |
| 09 เม.ย. 69 | 1.83 | 1.83 | -0.01 | -0.54% | 1.83 | 1.83 | 69,500 | 9.47 | 5.68 | — |
| 08 เม.ย. 69 | 1.85 | 1.84 | 0.00 | 0.00% | 1.85 | 1.83 | 35,600 | 9.52 | 5.65 | — |
| 07 เม.ย. 69 | 1.87 | 1.84 | -0.02 | -1.08% | 1.87 | 1.81 | 332,300 | 9.52 | 5.65 | — |
| 03 เม.ย. 69 | 1.86 | 1.86 | +0.01 | +0.54% | 1.86 | 1.85 | 35,200 | 9.62 | 5.59 | — |
| 02 เม.ย. 69 | 1.86 | 1.85 | -0.01 | -0.54% | 1.86 | 1.85 | 16,100 | 9.57 | 5.62 | — |
| 01 เม.ย. 69 | 1.88 | 1.86 | -0.02 | -1.06% | 1.88 | 1.86 | 20,000 | 9.62 | 5.59 | — |
| 31 มี.ค. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.88 | 1.82 | 173,400 | 9.73 | 5.53 | — |
| 30 มี.ค. 69 | 1.88 | 1.88 | -0.02 | -1.05% | 1.90 | 1.86 | 58,800 | 9.73 | 5.53 | — |
| 27 มี.ค. 69 | 1.88 | 1.90 | 0.00 | 0.00% | 1.90 | 1.88 | 5,300 | 9.83 | 5.47 | — |
| 26 มี.ค. 69 | 1.96 | 1.90 | -0.08 | -4.04% | 1.96 | 1.87 | 12,600 | 9.83 | 5.47 | — |
| 25 มี.ค. 69 | 1.89 | 1.98 | +0.08 | +4.21% | 1.98 | 1.89 | 28,300 | 10.24 | 5.25 | — |
| 24 มี.ค. 69 | 1.89 | 1.90 | +0.01 | +0.53% | 1.90 | 1.87 | 2,700 | 9.83 | 5.47 | — |
| 23 มี.ค. 69 | 1.89 | 1.89 | -0.01 | -0.53% | 1.89 | 1.87 | 10,600 | 9.78 | 5.50 | — |
| 20 มี.ค. 69 | 1.89 | 1.90 | 0.00 | 0.00% | 1.90 | 1.88 | 12,000 | 9.83 | 5.47 | — |
| 19 มี.ค. 69 | 1.89 | 1.90 | -0.01 | -0.52% | 1.90 | 1.89 | 6,200 | 9.83 | 5.47 | — |
| 18 มี.ค. 69 | 1.91 | 1.91 | +0.01 | +0.53% | 1.91 | 1.90 | 16,900 | 9.88 | 5.45 | — |
| 17 มี.ค. 69 | 1.89 | 1.90 | 0.00 | 0.00% | 1.90 | 1.89 | 3,200 | 9.83 | 5.47 | — |
| 16 มี.ค. 69 | 1.93 | 1.90 | 0.00 | 0.00% | 1.93 | 1.90 | 700 | 9.83 | 5.47 | — |
| 13 มี.ค. 69 | 1.90 | 1.90 | +0.01 | +0.53% | 1.90 | 1.88 | 3,600 | 9.83 | 5.47 | — |
| 12 มี.ค. 69 | 1.87 | 1.89 | 0.00 | 0.00% | 1.91 | 1.86 | 11,400 | 9.78 | 5.50 | — |
| 11 มี.ค. 69 | 1.90 | 1.89 | 0.00 | 0.00% | 1.91 | 1.87 | 4,000 | 9.78 | 5.50 | — |
| 10 มี.ค. 69 | 1.88 | 1.89 | +0.01 | +0.53% | 1.90 | 1.86 | 182,100 | 9.78 | 5.50 | — |
| 09 มี.ค. 69 | 1.91 | 1.88 | -0.04 | -2.08% | 1.91 | 1.86 | 77,100 | 9.73 | 5.53 | — |
| 06 มี.ค. 69 | 1.89 | 1.92 | 0.00 | 0.00% | 1.92 | 1.87 | 14,500 | 9.93 | 5.42 | — |
| 05 มี.ค. 69 | 1.93 | 1.92 | +0.02 | +1.05% | 1.93 | 1.89 | 33,900 | 9.93 | 5.42 | — |
| 04 มี.ค. 69 | 1.90 | 1.90 | -0.18 | -8.65% | 1.96 | 1.88 | 358,000 | 9.83 | 5.47 | — |
| 02 มี.ค. 69 | 2.08 | 2.08 | -0.06 | -2.80% | 2.12 | 2.06 | 261,600 | 10.76 | 5.00 | — |
| 27 ก.พ. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 16,000 | 11.07 | 4.86 | — |
| 26 ก.พ. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.10 | 121,400 | 11.07 | 4.86 | — |
| 25 ก.พ. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.14 | 76,100 | 11.07 | 4.86 | — |
| 24 ก.พ. 69 | 2.14 | 2.16 | +0.02 | +0.93% | 2.16 | 2.12 | 47,700 | 11.18 | 4.81 | — |
| 23 ก.พ. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.12 | 48,500 | 11.07 | 4.86 | — |
| 20 ก.พ. 69 | 2.22 | 2.14 | -0.08 | -3.60% | 2.22 | 2.08 | 284,400 | 11.07 | 4.86 | — |
| 19 ก.พ. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.30 | 2.20 | 528,000 | 10.06 | 6.67 | — |
| 18 ก.พ. 69 | 2.22 | 2.24 | +0.02 | +0.90% | 2.24 | 2.20 | 102,900 | 10.15 | 6.61 | — |
| 17 ก.พ. 69 | 2.20 | 2.22 | +0.02 | +0.91% | 2.22 | 2.20 | 36,600 | 10.06 | 6.67 | — |
| 16 ก.พ. 69 | 2.18 | 2.20 | +0.02 | +0.92% | 2.20 | 2.18 | 15,400 | 9.97 | 6.73 | — |
| 13 ก.พ. 69 | 2.18 | 2.18 | 0.00 | 0.00% | 2.18 | 2.16 | 13,600 | 9.88 | 6.79 | — |
| 12 ก.พ. 69 | 2.12 | 2.18 | +0.06 | +2.83% | 2.18 | 2.12 | 223,300 | 9.88 | 6.79 | — |
| 11 ก.พ. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 110,100 | 9.61 | 6.98 | — |
| 10 ก.พ. 69 | 2.14 | 2.12 | 0.00 | 0.00% | 2.14 | 2.12 | 23,600 | 9.61 | 6.98 | — |
| 09 ก.พ. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 22,900 | 9.61 | 6.98 | — |
| 06 ก.พ. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 38,500 | 9.61 | 6.98 | — |
| 05 ก.พ. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 142,900 | 9.61 | 6.98 | — |
| 04 ก.พ. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 26,700 | 9.61 | 6.98 | — |
| 03 ก.พ. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 71,200 | 9.61 | 6.98 | — |
| 02 ก.พ. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 40,200 | 9.61 | 6.98 | — |
| 30 ม.ค. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 52,700 | 9.52 | 7.05 | — |
| 29 ม.ค. 69 | 2.10 | 2.10 | -0.04 | -1.87% | 2.12 | 2.08 | 198,600 | 9.52 | 7.05 | — |
| 28 ม.ค. 69 | 2.12 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 161,300 | 9.70 | 6.92 | — |
| 27 ม.ค. 69 | 2.12 | 2.14 | +0.02 | +0.94% | 2.14 | 2.12 | 8,100 | 9.70 | 6.92 | — |
| 26 ม.ค. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 39,000 | 9.61 | 6.98 | — |
| 23 ม.ค. 69 | 2.12 | 2.12 | -0.02 | -0.93% | 2.12 | 2.12 | 2,500 | 9.61 | 6.98 | — |
| 22 ม.ค. 69 | 2.10 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 67,000 | 9.70 | 6.92 | — |
| 21 ม.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 15,100 | 9.61 | 6.98 | — |
| 20 ม.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.14 | 2.08 | 70,800 | 9.52 | 7.05 | — |
| 19 ม.ค. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 2,500 | 9.61 | 6.98 | — |
| 16 ม.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 800 | 9.61 | 6.98 | — |
| 15 ม.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 300 | 9.52 | 7.05 | — |
| 14 ม.ค. 69 | 2.10 | 2.10 | -0.02 | -0.94% | 2.10 | 2.10 | 17,300 | 9.52 | 7.05 | — |
| 13 ม.ค. 69 | 2.08 | 2.12 | 0.00 | 0.00% | 2.12 | 2.08 | 20,800 | 9.61 | 6.98 | — |
| 12 ม.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.08 | 9,200 | 9.61 | 6.98 | — |
| 09 ม.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 1,000 | 9.61 | 6.98 | — |
| 08 ม.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 18,400 | 9.52 | 7.05 | — |
| 07 ม.ค. 69 | 2.10 | 2.10 | -0.02 | -0.94% | 2.10 | 2.10 | 33,000 | 9.52 | 7.05 | — |
| 06 ม.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 12,400 | 9.61 | 6.98 | — |
| 05 ม.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 45,500 | 9.61 | 6.98 | — |
| 30 ธ.ค. 68 | 2.10 | 2.12 | +0.04 | +1.92% | 2.14 | 2.10 | 29,200 | 9.61 | 6.98 | — |
| 29 ธ.ค. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 16,400 | 9.43 | 7.12 | — |
| 26 ธ.ค. 68 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2,300 | 9.43 | 7.12 | — |
| 25 ธ.ค. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 700 | 9.43 | 7.12 | — |
| 24 ธ.ค. 68 | 2.12 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 5,800 | 9.43 | 7.12 | — |
| 23 ธ.ค. 68 | 2.08 | 2.12 | 0.00 | 0.00% | 2.12 | 2.06 | 16,700 | 9.61 | 6.98 | — |
| 22 ธ.ค. 68 | 2.06 | 2.12 | +0.02 | +0.95% | 2.12 | 2.06 | 18,700 | 9.61 | 6.98 | — |
| 19 ธ.ค. 68 | 2.08 | 2.10 | +0.02 | +0.96% | 2.10 | 2.08 | 65,000 | 9.52 | 7.05 | — |
| 18 ธ.ค. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.06 | 34,300 | 9.43 | 7.12 | — |
| 17 ธ.ค. 68 | 2.10 | 2.10 | +0.02 | +0.96% | 2.10 | 2.10 | 6,800 | 9.52 | 7.05 | — |
| 16 ธ.ค. 68 | 2.10 | 2.08 | 0.00 | 0.00% | 2.10 | 2.08 | 9,300 | 9.43 | 7.12 | — |
| 15 ธ.ค. 68 | 2.06 | 2.08 | +0.02 | +0.97% | 2.12 | 2.06 | 23,500 | 9.43 | 7.12 | — |
| 12 ธ.ค. 68 | 2.02 | 2.06 | +0.02 | +0.98% | 2.06 | 2.02 | 16,000 | 9.34 | 7.18 | — |
| 11 ธ.ค. 68 | 2.10 | 2.04 | -0.04 | -1.92% | 2.10 | 2.00 | 171,700 | 9.24 | 7.25 | — |
| 09 ธ.ค. 68 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 23,600 | 9.43 | 7.12 | — |
| 08 ธ.ค. 68 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 26,200 | 9.43 | 7.12 | — |
| 04 ธ.ค. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 34,400 | 9.43 | 7.12 | — |
| 03 ธ.ค. 68 | 2.06 | 2.08 | +0.02 | +0.97% | 2.08 | 2.06 | 39,400 | 9.43 | 7.12 | — |
| 02 ธ.ค. 68 | 2.08 | 2.06 | -0.06 | -2.83% | 2.08 | 2.04 | 68,100 | 9.34 | 7.18 | — |
| 01 ธ.ค. 68 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 56,100 | 9.61 | 6.98 | — |
| 28 พ.ย. 68 | 2.12 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 1,100 | 9.61 | 6.98 | — |
| 27 พ.ย. 68 | 2.06 | 2.12 | +0.02 | +0.95% | 2.12 | 2.06 | 70,000 | 9.61 | 6.98 | — |
| 26 พ.ย. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 5,800 | 9.52 | 7.05 | — |
| 25 พ.ย. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 32,300 | 9.52 | 7.05 | — |
| 24 พ.ย. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 100 | 9.52 | 7.05 | — |
| 21 พ.ย. 68 | 2.14 | 2.10 | -0.08 | -3.67% | 2.14 | 2.06 | 31,700 | 9.52 | 7.05 | — |
| 20 พ.ย. 68 | 2.04 | 2.18 | +0.14 | +6.86% | 2.50 | 2.04 | 235,500 | 9.88 | 6.79 | — |
| 19 พ.ย. 68 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 10,700 | 9.24 | 7.25 | — |
| 18 พ.ย. 68 | 2.04 | 2.02 | -0.04 | -1.94% | 2.04 | 2.00 | 27,900 | 9.15 | 7.33 | — |
| 17 พ.ย. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.02 | 28,500 | 9.34 | 7.18 | — |
| 14 พ.ย. 68 | 2.06 | 2.06 | -0.02 | -0.96% | 2.06 | 2.06 | 1,000 | 9.34 | 7.18 | — |
| 13 พ.ย. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 400 | 9.43 | 7.12 | — |
| 12 พ.ย. 68 | 2.04 | 2.08 | +0.02 | +0.97% | 2.08 | 2.00 | 17,300 | 9.43 | 7.12 | — |
| 11 พ.ย. 68 | 2.06 | 2.06 | -0.02 | -0.96% | 2.06 | 2.06 | 100 | 9.34 | 7.18 | — |
| 10 พ.ย. 68 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.04 | 54,000 | 9.43 | 7.12 | — |
| 07 พ.ย. 68 | 2.08 | 2.08 | +0.04 | +1.96% | 2.08 | 2.08 | 37,500 | 9.43 | 7.12 | — |
| 06 พ.ย. 68 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 16,400 | 10.35 | 7.25 | — |
| 05 พ.ย. 68 | 2.04 | 2.04 | -0.02 | -0.97% | 2.04 | 2.04 | 10,900 | 10.35 | 7.25 | — |
| 04 พ.ย. 68 | 2.08 | 2.06 | +0.02 | +0.98% | 2.08 | 2.06 | 5,800 | 10.45 | 7.18 | — |
| 03 พ.ย. 68 | 2.04 | 2.04 | +0.02 | +0.99% | 2.04 | 2.04 | 1,300 | 10.35 | 7.25 | — |
| 31 ต.ค. 68 | 2.02 | 2.02 | -0.04 | -1.94% | 2.02 | 2.02 | 37,600 | 10.25 | 7.33 | — |
| 30 ต.ค. 68 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.04 | 1,300 | 10.45 | 7.18 | — |
| 29 ต.ค. 68 | 2.04 | 2.04 | -0.02 | -0.97% | 2.04 | 2.04 | 7,600 | 10.35 | 7.25 | — |
| 28 ต.ค. 68 | 2.04 | 2.06 | -0.02 | -0.96% | 2.06 | 2.04 | 45,600 | 10.45 | 7.18 | — |
| 27 ต.ค. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.04 | 11,900 | 10.55 | 7.12 | — |
| 24 ต.ค. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.04 | 600 | 10.55 | 7.12 | — |
| 22 ต.ค. 68 | 2.04 | 2.10 | +0.06 | +2.94% | 2.10 | 2.04 | 19,100 | 10.65 | 7.05 | — |
| 21 ต.ค. 68 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 1,200 | 10.35 | 7.25 | — |
| 20 ต.ค. 68 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 4,500 | 10.45 | 7.18 | — |
| 17 ต.ค. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.08 | 19,300 | 10.55 | 7.12 | — |
| 16 ต.ค. 68 | 2.04 | 2.10 | +0.06 | +2.94% | 2.10 | 2.04 | 1,700 | 10.65 | 7.05 | — |
| 15 ต.ค. 68 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 37,100 | 10.35 | 7.25 | — |
| 14 ต.ค. 68 | 2.10 | 2.06 | -0.04 | -1.90% | 2.10 | 2.06 | 4,200 | 10.45 | 7.18 | — |
| 10 ต.ค. 68 | 2.06 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 40,600 | 10.65 | 7.05 | — |
| 09 ต.ค. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 1,600 | 10.55 | 7.12 | — |
| 08 ต.ค. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.06 | 10,500 | 10.55 | 7.12 | — |
| 07 ต.ค. 68 | 2.08 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 42,200 | 10.65 | 7.05 | — |
| 06 ต.ค. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 12,900 | 10.65 | 7.05 | — |
| 03 ต.ค. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 16,800 | 10.65 | 7.05 | — |
| 02 ต.ค. 68 | 2.06 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 21,200 | 10.65 | 7.05 | — |
| 01 ต.ค. 68 | 2.04 | 2.08 | 0.00 | 0.00% | 2.08 | 2.04 | 8,100 | 10.55 | 7.12 | — |
| 30 ก.ย. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 2.08 | 11,100 | 10.55 | 7.12 | — |
| 29 ก.ย. 68 | 2.06 | 2.10 | +0.04 | +1.94% | 2.10 | 2.02 | 34,100 | 10.65 | 7.05 | — |
| 26 ก.ย. 68 | 2.06 | 2.06 | -0.04 | -1.90% | 2.08 | 2.06 | 29,900 | 10.45 | 7.18 | — |
| 25 ก.ย. 68 | 2.06 | 2.10 | +0.04 | +1.94% | 2.10 | 2.06 | 36,700 | 10.65 | 7.05 | — |
| 24 ก.ย. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2,300 | 10.45 | 7.18 | — |
| 23 ก.ย. 68 | 2.12 | 2.06 | -0.08 | -3.74% | 2.14 | 2.04 | 41,700 | 10.45 | 7.18 | — |
| 22 ก.ย. 68 | 2.10 | 2.14 | 0.00 | 0.00% | 2.14 | 2.10 | 12,400 | 10.86 | 6.92 | — |
| 19 ก.ย. 68 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 30,900 | 10.86 | 6.92 | — |
| 18 ก.ย. 68 | 2.18 | 2.14 | -0.06 | -2.73% | 2.18 | 2.14 | 2,300 | 10.86 | 6.92 | — |
| 17 ก.ย. 68 | 2.16 | 2.20 | +0.06 | +2.80% | 2.20 | 2.14 | 34,600 | 11.16 | 6.73 | — |
| 16 ก.ย. 68 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 5,100 | 10.86 | 6.92 | — |
| 15 ก.ย. 68 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.10 | 10,700 | 10.86 | 6.92 | — |
| 12 ก.ย. 68 | 2.08 | 2.16 | +0.06 | +2.86% | 2.16 | 2.06 | 73,200 | 10.96 | 6.85 | — |
| 11 ก.ย. 68 | 2.10 | 2.10 | +0.02 | +0.96% | 2.10 | 2.10 | 1,200 | 10.65 | 7.05 | — |
| 10 ก.ย. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.08 | 2.08 | 6,900 | 10.55 | 7.12 | — |
| 09 ก.ย. 68 | 2.06 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 5,900 | 10.65 | 7.05 | — |
| 08 ก.ย. 68 | 2.06 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 20,400 | 10.55 | 7.12 | — |
| 05 ก.ย. 68 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 2.06 | 20,600 | 10.55 | 7.12 | — |
| 04 ก.ย. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 10,100 | 10.65 | 7.05 | — |
| 03 ก.ย. 68 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 200 | 10.65 | 7.05 | — |
| 02 ก.ย. 68 | 2.10 | 2.10 | -0.02 | -0.94% | 2.10 | 2.08 | 1,400 | 10.65 | 7.05 | — |
| 01 ก.ย. 68 | 2.04 | 2.12 | +0.02 | +0.95% | 2.12 | 2.00 | 22,800 | 10.76 | 6.98 | — |
| 29 ส.ค. 68 | 2.08 | 2.10 | +0.04 | +1.94% | 2.10 | 2.08 | 12,000 | 10.65 | 7.05 | — |
| 28 ส.ค. 68 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 200 | 10.45 | 7.18 | — |
| 27 ส.ค. 68 | 2.04 | 2.06 | -0.02 | -0.96% | 2.06 | 2.04 | 5,800 | 10.45 | 7.18 | — |
| 26 ส.ค. 68 | 2.04 | 2.08 | 0.00 | 0.00% | 2.08 | 2.04 | 6,100 | 10.55 | 7.12 | — |