บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
SET · ยานยนต์
1.45
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.32
/
สูงสุด
1.65
1.32
1.65
ราคาปัจจุบัน 1.45 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IHL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 1.47 | 1.45 | 0.00 | 0.00% | 1.47 | 1.44 | 65,700 | 13.89 | 5.52 | — |
| 20 ส.ค. 69 | 1.45 | 1.45 | -0.01 | -0.68% | 1.46 | 1.44 | 26,100 | 13.89 | 5.52 | — |
| 19 ส.ค. 69 | 1.46 | 1.46 | 0.00 | 0.00% | 1.46 | 1.44 | 2,200 | 13.98 | 5.48 | — |
| 18 ส.ค. 69 | 1.49 | 1.46 | -0.01 | -0.68% | 1.49 | 1.45 | 28,700 | 13.98 | 5.48 | — |
| 17 ส.ค. 69 | 1.47 | 1.47 | 0.00 | 0.00% | 1.48 | 1.45 | 10,300 | 14.08 | 5.44 | — |
| 14 ส.ค. 69 | 1.41 | 1.47 | +0.02 | +1.38% | 1.48 | 1.41 | 38,300 | 10.81 | 5.44 | — |
| 13 ส.ค. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.45 | 1.43 | 1,700 | 10.67 | 5.52 | — |
| 11 ส.ค. 69 | 1.45 | 1.44 | -0.01 | -0.69% | 1.45 | 1.42 | 61,700 | 10.59 | 5.56 | — |
| 10 ส.ค. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.45 | 1.44 | 1,500 | 10.67 | 5.52 | — |
| 07 ส.ค. 69 | 1.45 | 1.44 | -0.01 | -0.69% | 1.45 | 1.43 | 7,900 | 10.59 | 5.56 | — |
| 06 ส.ค. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.45 | 1.43 | 11,800 | 10.67 | 5.52 | — |
| 05 ส.ค. 69 | 1.44 | 1.44 | 0.00 | 0.00% | 1.46 | 1.43 | 14,700 | 10.59 | 5.56 | — |
| 04 ส.ค. 69 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.43 | 13,500 | 10.59 | 5.56 | — |
| 03 ส.ค. 69 | 1.45 | 1.44 | -0.02 | -1.37% | 1.45 | 1.43 | 63,500 | 10.59 | 5.56 | — |
| 31 ก.ค. 69 | 1.46 | 1.46 | +0.01 | +0.69% | 1.46 | 1.45 | 5,100 | 10.74 | 5.48 | — |
| 30 ก.ค. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.46 | 1.43 | 31,100 | 10.67 | 5.52 | — |
| 27 ก.ค. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.47 | 1.44 | 22,100 | 10.67 | 5.52 | — |
| 24 ก.ค. 69 | 1.45 | 1.45 | +0.01 | +0.69% | 1.45 | 1.44 | 30,700 | 10.67 | 5.52 | — |
| 23 ก.ค. 69 | 1.46 | 1.44 | -0.03 | -2.04% | 1.47 | 1.44 | 13,300 | 10.59 | 5.56 | — |
| 22 ก.ค. 69 | 1.43 | 1.47 | +0.04 | +2.80% | 1.50 | 1.41 | 127,200 | 10.81 | 5.44 | — |
| 21 ก.ค. 69 | 1.43 | 1.43 | 0.00 | 0.00% | 1.43 | 1.41 | 7,600 | 10.52 | 5.59 | — |
| 20 ก.ค. 69 | 1.43 | 1.43 | -0.01 | -0.69% | 1.43 | 1.42 | 99,300 | 10.52 | 5.59 | — |
| 17 ก.ค. 69 | 1.43 | 1.44 | +0.02 | +1.41% | 1.44 | 1.42 | 33,400 | 10.59 | 5.56 | — |
| 16 ก.ค. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.43 | 1.42 | 29,800 | 10.45 | 5.63 | — |
| 15 ก.ค. 69 | 1.42 | 1.43 | +0.01 | +0.70% | 1.44 | 1.42 | 78,400 | 10.52 | 5.59 | — |
| 14 ก.ค. 69 | 1.41 | 1.42 | 0.00 | 0.00% | 1.42 | 1.41 | 53,800 | 10.45 | 5.63 | — |
| 13 ก.ค. 69 | 1.40 | 1.42 | +0.01 | +0.71% | 1.42 | 1.40 | 86,500 | 10.45 | 5.63 | — |
| 10 ก.ค. 69 | 1.38 | 1.41 | +0.02 | +1.44% | 1.42 | 1.38 | 181,000 | 10.37 | 5.67 | — |
| 09 ก.ค. 69 | 1.37 | 1.39 | +0.03 | +2.21% | 1.39 | 1.37 | 47,300 | 10.23 | 5.76 | — |
| 08 ก.ค. 69 | 1.37 | 1.36 | -0.02 | -1.45% | 1.37 | 1.36 | 35,600 | 10.01 | 5.88 | — |
| 07 ก.ค. 69 | 1.37 | 1.38 | 0.00 | 0.00% | 1.38 | 1.35 | 49,900 | 10.15 | 5.80 | — |
| 06 ก.ค. 69 | 1.37 | 1.38 | 0.00 | 0.00% | 1.38 | 1.36 | 25,100 | 10.15 | 5.80 | — |
| 03 ก.ค. 69 | 1.36 | 1.38 | +0.02 | +1.47% | 1.38 | 1.34 | 49,800 | 10.15 | 5.80 | — |
| 02 ก.ค. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.32 | 82,000 | 10.01 | 5.88 | — |
| 01 ก.ค. 69 | 1.36 | 1.35 | -0.02 | -1.46% | 1.36 | 1.34 | 77,600 | 9.93 | 5.93 | — |
| 30 มิ.ย. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 3,500 | 10.08 | 5.84 | — |
| 29 มิ.ย. 69 | 1.36 | 1.37 | +0.02 | +1.48% | 1.37 | 1.36 | 12,900 | 10.08 | 5.84 | — |
| 26 มิ.ย. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.33 | 30,000 | 9.93 | 5.93 | — |
| 25 มิ.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 12,700 | 10.01 | 5.88 | — |
| 24 มิ.ย. 69 | 1.35 | 1.36 | 0.00 | 0.00% | 1.36 | 1.33 | 16,800 | 10.01 | 5.88 | — |
| 23 มิ.ย. 69 | 1.35 | 1.36 | -0.01 | -0.73% | 1.36 | 1.35 | 25,700 | 10.01 | 5.88 | — |
| 22 มิ.ย. 69 | 1.36 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 18,200 | 10.08 | 5.84 | — |
| 19 มิ.ย. 69 | 1.35 | 1.37 | +0.02 | +1.48% | 1.37 | 1.35 | 10,800 | 10.08 | 5.84 | — |
| 18 มิ.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.34 | 4,100 | 9.93 | 5.93 | — |
| 17 มิ.ย. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.33 | 14,400 | 9.93 | 5.93 | — |
| 16 มิ.ย. 69 | 1.34 | 1.35 | 0.00 | 0.00% | 1.35 | 1.34 | 10,000 | 9.93 | 5.93 | — |
| 15 มิ.ย. 69 | 1.37 | 1.35 | -0.01 | -0.74% | 1.37 | 1.32 | 350,000 | 9.93 | 5.93 | — |
| 12 มิ.ย. 69 | 1.37 | 1.36 | -0.02 | -1.45% | 1.37 | 1.35 | 250,000 | 10.01 | 5.88 | — |
| 11 มิ.ย. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.41 | 1.37 | 40,000 | 10.15 | 5.80 | — |
| 10 มิ.ย. 69 | 1.38 | 1.39 | -0.01 | -0.71% | 1.39 | 1.36 | 80,000 | 10.23 | 5.76 | — |
| 09 มิ.ย. 69 | 1.41 | 1.40 | -0.02 | -1.41% | 1.42 | 1.40 | 60,000 | 10.30 | 5.71 | — |
| 08 มิ.ย. 69 | 1.42 | 1.42 | -0.02 | -1.39% | 1.44 | 1.41 | 20,000 | 10.45 | 5.63 | — |
| 05 มิ.ย. 69 | 1.48 | 1.44 | -0.03 | -2.04% | 1.49 | 1.41 | 230,000 | 10.59 | 5.56 | — |
| 04 มิ.ย. 69 | 1.49 | 1.47 | -0.01 | -0.68% | 1.49 | 1.43 | 60,000 | 10.81 | 5.44 | — |
| 02 มิ.ย. 69 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.45 | 10,000 | 10.89 | 5.41 | — |
| 29 พ.ค. 69 | 1.49 | 1.48 | -0.01 | -0.67% | 1.49 | 1.45 | 20,000 | 10.89 | 5.41 | — |
| 28 พ.ค. 69 | 1.49 | 1.49 | +0.01 | +0.68% | 1.49 | 1.45 | 10,000 | 10.96 | 5.37 | — |
| 27 พ.ค. 69 | 1.46 | 1.48 | +0.02 | +1.37% | 1.49 | 1.46 | 0 | 10.89 | 5.41 | — |
| 26 พ.ค. 69 | 1.48 | 1.46 | -0.02 | -1.35% | 1.49 | 1.45 | 40,000 | 10.74 | 5.48 | — |
| 25 พ.ค. 69 | 1.49 | 1.48 | 0.00 | 0.00% | 1.50 | 1.45 | 30,000 | 10.89 | 5.41 | — |
| 22 พ.ค. 69 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 20,000 | 10.89 | 5.41 | — |
| 21 พ.ค. 69 | 1.46 | 1.48 | +0.03 | +2.07% | 1.48 | 1.46 | 10,000 | 10.89 | 5.41 | — |
| 20 พ.ค. 69 | 1.49 | 1.45 | -0.04 | -2.68% | 1.49 | 1.45 | 70,000 | 10.67 | 5.52 | — |
| 19 พ.ค. 69 | 1.48 | 1.49 | +0.02 | +1.36% | 1.49 | 1.47 | 10,000 | 10.96 | 5.37 | — |
| 18 พ.ค. 69 | 1.49 | 1.47 | -0.02 | -1.34% | 1.49 | 1.47 | 20,000 | 10.81 | 5.44 | — |
| 15 พ.ค. 69 | 1.50 | 1.49 | +0.01 | +0.68% | 1.52 | 1.49 | 10,000 | 7.82 | 5.37 | — |
| 14 พ.ค. 69 | 1.50 | 1.48 | -0.02 | -1.33% | 1.52 | 1.48 | 22,400 | 7.76 | 5.41 | — |
| 13 พ.ค. 69 | 1.49 | 1.50 | +0.01 | +0.67% | 1.50 | 1.48 | 77,100 | 7.87 | 5.33 | — |
| 12 พ.ค. 69 | 1.48 | 1.49 | +0.01 | +0.68% | 1.49 | 1.48 | 4,300 | 7.82 | 5.37 | — |
| 11 พ.ค. 69 | 1.49 | 1.48 | +0.01 | +0.68% | 1.49 | 1.45 | 20,300 | 7.76 | 5.41 | — |
| 08 พ.ค. 69 | 1.47 | 1.47 | 0.00 | 0.00% | 1.48 | 1.45 | 16,900 | 7.71 | 5.44 | — |
| 07 พ.ค. 69 | 1.46 | 1.47 | -0.01 | -0.68% | 1.48 | 1.46 | 2,100 | 7.71 | 5.44 | — |
| 06 พ.ค. 69 | 1.47 | 1.48 | +0.02 | +1.37% | 1.48 | 1.45 | 112,200 | 7.76 | 5.41 | — |
| 05 พ.ค. 69 | 1.45 | 1.46 | +0.01 | +0.69% | 1.47 | 1.45 | 37,900 | 7.66 | 5.48 | — |
| 30 เม.ย. 69 | 1.43 | 1.45 | +0.03 | +2.11% | 1.45 | 1.42 | 177,800 | 7.61 | 5.52 | — |
| 29 เม.ย. 69 | 1.41 | 1.42 | -0.01 | -0.70% | 1.43 | 1.40 | 45,900 | 7.45 | 5.63 | — |
| 28 เม.ย. 69 | 1.44 | 1.43 | -0.02 | -1.38% | 1.44 | 1.41 | 23,500 | 7.50 | 5.59 | — |
| 27 เม.ย. 69 | 1.43 | 1.45 | +0.02 | +1.40% | 1.45 | 1.43 | 6,500 | 7.61 | 5.52 | — |
| 24 เม.ย. 69 | 1.44 | 1.43 | 0.00 | 0.00% | 1.44 | 1.42 | 8,700 | 7.50 | 5.59 | — |
| 23 เม.ย. 69 | 1.43 | 1.43 | -0.01 | -0.69% | 1.45 | 1.41 | 60,000 | 7.50 | 5.59 | — |
| 22 เม.ย. 69 | 1.43 | 1.44 | +0.01 | +0.70% | 1.45 | 1.43 | 10,500 | 7.55 | 5.56 | — |
| 21 เม.ย. 69 | 1.42 | 1.43 | +0.01 | +0.70% | 1.44 | 1.41 | 2,900 | 7.50 | 5.59 | — |
| 20 เม.ย. 69 | 1.45 | 1.42 | -0.03 | -2.07% | 1.45 | 1.42 | 3,000 | 7.45 | 5.63 | — |
| 17 เม.ย. 69 | 1.45 | 1.45 | +0.03 | +2.11% | 1.45 | 1.41 | 4,600 | 7.61 | 5.52 | — |
| 10 เม.ย. 69 | 1.45 | 1.42 | -0.01 | -0.70% | 1.45 | 1.40 | 87,700 | 7.45 | 5.63 | — |
| 09 เม.ย. 69 | 1.46 | 1.43 | -0.02 | -1.38% | 1.46 | 1.41 | 62,800 | 7.50 | 5.59 | — |
| 08 เม.ย. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.47 | 1.45 | 41,100 | 7.61 | 5.52 | — |
| 07 เม.ย. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.42 | 6,700 | 7.61 | 5.52 | — |
| 03 เม.ย. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.45 | 1.44 | 16,300 | 7.61 | 5.52 | — |
| 02 เม.ย. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.45 | 1.41 | 9,700 | 7.61 | 5.52 | — |
| 01 เม.ย. 69 | 1.43 | 1.45 | +0.04 | +2.84% | 1.46 | 1.41 | 58,900 | 7.61 | 5.52 | — |
| 31 มี.ค. 69 | 1.40 | 1.41 | -0.01 | -0.70% | 1.41 | 1.39 | 35,500 | 7.40 | 5.67 | — |
| 30 มี.ค. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.44 | 1.39 | 79,800 | 7.45 | 5.63 | — |
| 27 มี.ค. 69 | 1.38 | 1.43 | +0.02 | +1.42% | 1.43 | 1.38 | 17,500 | 7.50 | 5.59 | — |
| 26 มี.ค. 69 | 1.41 | 1.41 | -0.02 | -1.40% | 1.43 | 1.41 | 32,600 | 7.40 | 5.67 | — |
| 25 มี.ค. 69 | 1.39 | 1.43 | +0.01 | +0.70% | 1.43 | 1.39 | 48,400 | 7.50 | 5.59 | — |
| 24 มี.ค. 69 | 1.44 | 1.42 | -0.01 | -0.70% | 1.45 | 1.40 | 66,100 | 7.45 | 5.63 | — |
| 23 มี.ค. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.44 | 1.42 | 5,000 | 7.50 | 5.59 | — |
| 20 มี.ค. 69 | 1.48 | 1.44 | -0.02 | -1.37% | 1.48 | 1.42 | 64,100 | 7.55 | 5.56 | — |
| 19 มี.ค. 69 | 1.49 | 1.46 | -0.02 | -1.35% | 1.49 | 1.45 | 5,700 | 7.66 | 5.48 | — |
| 18 มี.ค. 69 | 1.49 | 1.48 | +0.04 | +2.78% | 1.49 | 1.45 | 18,400 | 7.76 | 5.41 | — |
| 17 มี.ค. 69 | 1.43 | 1.44 | +0.01 | +0.70% | 1.44 | 1.43 | 8,500 | 7.55 | 5.56 | — |
| 16 มี.ค. 69 | 1.45 | 1.43 | 0.00 | 0.00% | 1.45 | 1.42 | 40,400 | 7.50 | 5.59 | — |
| 13 มี.ค. 69 | 1.45 | 1.43 | -0.02 | -1.38% | 1.46 | 1.43 | 27,400 | 7.50 | 5.59 | — |
| 12 มี.ค. 69 | 1.45 | 1.45 | -0.01 | -0.68% | 1.45 | 1.43 | 26,600 | 7.61 | 5.52 | — |
| 11 มี.ค. 69 | 1.46 | 1.46 | +0.01 | +0.69% | 1.47 | 1.45 | 10,000 | 7.66 | 5.48 | — |
| 10 มี.ค. 69 | 1.46 | 1.45 | 0.00 | 0.00% | 1.47 | 1.43 | 53,400 | 7.61 | 5.52 | — |
| 09 มี.ค. 69 | 1.45 | 1.45 | -0.03 | -2.03% | 1.46 | 1.38 | 127,100 | 7.61 | 5.52 | — |
| 06 มี.ค. 69 | 1.47 | 1.48 | -0.02 | -1.33% | 1.50 | 1.45 | 61,000 | 7.76 | 5.41 | — |
| 05 มี.ค. 69 | 1.51 | 1.50 | 0.00 | 0.00% | 1.52 | 1.46 | 55,200 | 7.87 | 5.33 | — |
| 04 มี.ค. 69 | 1.50 | 1.50 | -0.03 | -1.96% | 1.53 | 1.35 | 116,600 | 7.87 | 5.33 | — |
| 02 มี.ค. 69 | 1.55 | 1.53 | -0.03 | -1.92% | 1.56 | 1.50 | 116,700 | 8.03 | 5.23 | — |
| 27 ก.พ. 69 | 1.60 | 1.56 | -0.05 | -3.11% | 1.60 | 1.55 | 610,800 | 8.18 | 5.13 | — |
| 26 ก.พ. 69 | 1.59 | 1.61 | 0.00 | 0.00% | 1.61 | 1.59 | 41,300 | 7.48 | 4.97 | — |
| 25 ก.พ. 69 | 1.60 | 1.61 | +0.01 | +0.63% | 1.61 | 1.59 | 31,100 | 7.48 | 4.97 | — |
| 24 ก.พ. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 184,700 | 7.43 | 5.00 | — |
| 23 ก.พ. 69 | 1.63 | 1.61 | -0.03 | -1.83% | 1.63 | 1.59 | 262,000 | 7.48 | 4.97 | — |
| 20 ก.พ. 69 | 1.65 | 1.64 | +0.01 | +0.61% | 1.65 | 1.62 | 158,300 | 7.62 | 4.88 | — |
| 19 ก.พ. 69 | 1.65 | 1.63 | +0.01 | +0.62% | 1.65 | 1.62 | 206,100 | 7.57 | 4.91 | — |
| 18 ก.พ. 69 | 1.61 | 1.62 | +0.01 | +0.62% | 1.64 | 1.61 | 140,200 | 7.53 | 4.94 | — |
| 17 ก.พ. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.59 | 86,700 | 7.48 | 4.97 | — |
| 16 ก.พ. 69 | 1.59 | 1.61 | +0.03 | +1.90% | 1.61 | 1.59 | 183,000 | 7.48 | 4.97 | — |
| 13 ก.พ. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 48,900 | 7.34 | 5.06 | — |
| 12 ก.พ. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 117,400 | 7.34 | 5.06 | — |
| 11 ก.พ. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.59 | 1.56 | 113,400 | 7.34 | 5.06 | — |
| 10 ก.พ. 69 | 1.60 | 1.58 | -0.01 | -0.63% | 1.60 | 1.56 | 108,700 | 7.34 | 5.06 | — |
| 09 ก.พ. 69 | 1.57 | 1.59 | +0.01 | +0.63% | 1.62 | 1.56 | 36,100 | 7.39 | 5.03 | — |
| 06 ก.พ. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.58 | 1.57 | 10,400 | 7.34 | 5.06 | — |
| 05 ก.พ. 69 | 1.58 | 1.57 | +0.01 | +0.64% | 1.58 | 1.56 | 27,100 | 7.29 | 5.10 | — |
| 04 ก.พ. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.61 | 1.55 | 2,900 | 7.25 | 5.13 | — |
| 03 ก.พ. 69 | 1.58 | 1.57 | -0.01 | -0.63% | 1.58 | 1.57 | 10,500 | 7.29 | 5.10 | — |
| 02 ก.พ. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.56 | 4,600 | 7.34 | 5.06 | — |
| 30 ม.ค. 69 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 4,300 | 7.39 | 5.03 | — |
| 29 ม.ค. 69 | 1.60 | 1.59 | 0.00 | 0.00% | 1.60 | 1.56 | 16,800 | 7.39 | 5.03 | — |
| 28 ม.ค. 69 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.59 | 12,200 | 7.39 | 5.03 | — |
| 27 ม.ค. 69 | 1.61 | 1.59 | -0.01 | -0.63% | 1.63 | 1.58 | 65,900 | 7.39 | 5.03 | — |
| 26 ม.ค. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.59 | 2,400 | 7.43 | 5.00 | — |
| 23 ม.ค. 69 | 1.58 | 1.59 | +0.01 | +0.63% | 1.60 | 1.58 | 53,300 | 7.39 | 5.03 | — |
| 22 ม.ค. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.58 | 14,100 | 7.34 | 5.06 | — |
| 21 ม.ค. 69 | 1.57 | 1.59 | +0.01 | +0.63% | 1.59 | 1.57 | 15,400 | 7.39 | 5.03 | — |
| 20 ม.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.54 | 120,900 | 7.34 | 5.06 | — |
| 19 ม.ค. 69 | 1.56 | 1.58 | +0.01 | +0.64% | 1.59 | 1.56 | 31,700 | 7.34 | 5.06 | — |
| 16 ม.ค. 69 | 1.60 | 1.57 | -0.03 | -1.88% | 1.60 | 1.55 | 51,200 | 7.29 | 5.10 | — |
| 15 ม.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 51,900 | 7.43 | 5.00 | — |
| 14 ม.ค. 69 | 1.58 | 1.60 | 0.00 | 0.00% | 1.60 | 1.57 | 5,400 | 7.43 | 5.00 | — |
| 13 ม.ค. 69 | 1.56 | 1.60 | -0.02 | -1.23% | 1.61 | 1.56 | 2,400 | 7.43 | 5.00 | — |
| 12 ม.ค. 69 | 1.61 | 1.62 | 0.00 | 0.00% | 1.62 | 1.56 | 2,000 | 7.53 | 4.94 | — |
| 09 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.53 | 4.94 | — |
| 08 ม.ค. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.54 | 14,800 | 7.53 | 4.94 | — |
| 07 ม.ค. 69 | 1.62 | 1.62 | +0.02 | +1.25% | 1.62 | 1.62 | 300 | 7.53 | 4.94 | — |
| 06 ม.ค. 69 | 1.62 | 1.60 | -0.01 | -0.62% | 1.62 | 1.60 | 24,000 | 7.43 | 5.00 | — |
| 05 ม.ค. 69 | 1.58 | 1.61 | 0.00 | 0.00% | 1.61 | 1.56 | 29,400 | 7.48 | 4.97 | — |
| 30 ธ.ค. 68 | 1.57 | 1.61 | 0.00 | 0.00% | 1.61 | 1.57 | 10,500 | 7.48 | 4.97 | — |
| 29 ธ.ค. 68 | 1.62 | 1.61 | +0.01 | +0.63% | 1.62 | 1.57 | 56,100 | 7.48 | 4.97 | — |
| 26 ธ.ค. 68 | 1.58 | 1.60 | -0.01 | -0.62% | 1.61 | 1.58 | 18,700 | 7.43 | 5.00 | — |
| 25 ธ.ค. 68 | 1.61 | 1.61 | -0.01 | -0.62% | 1.61 | 1.58 | 27,100 | 7.48 | 4.97 | — |
| 24 ธ.ค. 68 | 1.62 | 1.62 | -0.01 | -0.61% | 1.62 | 1.62 | 12,100 | 7.53 | 4.94 | — |
| 23 ธ.ค. 68 | 1.62 | 1.63 | +0.01 | +0.62% | 1.63 | 1.61 | 2,400 | 7.57 | 4.91 | — |
| 22 ธ.ค. 68 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.60 | 25,900 | 7.53 | 4.94 | — |
| 19 ธ.ค. 68 | 1.61 | 1.63 | +0.01 | +0.62% | 1.63 | 1.61 | 14,000 | 7.57 | 4.91 | — |
| 18 ธ.ค. 68 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 700 | 7.53 | 4.94 | — |
| 17 ธ.ค. 68 | 1.60 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 8,600 | 7.53 | 4.94 | — |
| 16 ธ.ค. 68 | 1.61 | 1.61 | -0.01 | -0.62% | 1.61 | 1.58 | 33,700 | 7.48 | 4.97 | — |
| 15 ธ.ค. 68 | 1.60 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 138,300 | 7.53 | 4.94 | — |
| 12 ธ.ค. 68 | 1.63 | 1.61 | 0.00 | 0.00% | 1.63 | 1.59 | 11,200 | 7.48 | 4.97 | — |
| 11 ธ.ค. 68 | 1.60 | 1.61 | +0.01 | +0.63% | 1.63 | 1.60 | 17,600 | 7.48 | 4.97 | — |
| 09 ธ.ค. 68 | 1.62 | 1.60 | -0.01 | -0.62% | 1.62 | 1.60 | 119,500 | 7.43 | 5.00 | — |
| 08 ธ.ค. 68 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 91,800 | 7.48 | 4.97 | — |
| 04 ธ.ค. 68 | 1.61 | 1.61 | +0.01 | +0.63% | 1.61 | 1.60 | 21,700 | 7.48 | 4.97 | — |
| 03 ธ.ค. 68 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.60 | 77,700 | 7.43 | 5.00 | — |
| 02 ธ.ค. 68 | 1.60 | 1.61 | +0.01 | +0.63% | 1.61 | 1.60 | 7,300 | 7.48 | 4.97 | — |
| 01 ธ.ค. 68 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.58 | 261,400 | 7.43 | 5.00 | — |
| 28 พ.ย. 68 | 1.59 | 1.59 | +0.01 | +0.63% | 1.59 | 1.58 | 25,300 | 7.39 | 5.03 | — |
| 27 พ.ย. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 20,800 | 7.34 | 5.06 | — |
| 26 พ.ย. 68 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.58 | 5,300 | 7.34 | 5.06 | — |
| 25 พ.ย. 68 | 1.58 | 1.58 | +0.01 | +0.64% | 1.58 | 1.57 | 61,800 | 7.34 | 5.06 | — |
| 24 พ.ย. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.56 | 115,700 | 7.29 | 5.10 | — |
| 21 พ.ย. 68 | 1.57 | 1.57 | +0.01 | +0.64% | 1.57 | 1.53 | 84,000 | 7.29 | 5.10 | — |
| 20 พ.ย. 68 | 1.57 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 77,100 | 7.25 | 5.13 | — |
| 19 พ.ย. 68 | 1.53 | 1.56 | -0.01 | -0.64% | 1.57 | 1.48 | 78,100 | 7.25 | 5.13 | — |
| 18 พ.ย. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 3,400 | 7.29 | 5.10 | — |
| 17 พ.ย. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.51 | 156,000 | 7.29 | 5.10 | — |
| 14 พ.ย. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 35,700 | 10.25 | 5.10 | — |
| 13 พ.ย. 68 | 1.57 | 1.57 | +0.01 | +0.64% | 1.57 | 1.56 | 8,200 | 10.25 | 5.10 | — |
| 12 พ.ย. 68 | 1.57 | 1.56 | -0.01 | -0.64% | 1.57 | 1.56 | 47,200 | 10.19 | 5.13 | — |
| 11 พ.ย. 68 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 600 | 10.25 | 5.10 | — |
| 10 พ.ย. 68 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.54 | 35,700 | 10.25 | 5.10 | — |
| 07 พ.ย. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 1,400 | 10.25 | 5.10 | — |
| 06 พ.ย. 68 | 1.58 | 1.57 | -0.02 | -1.26% | 1.58 | 1.56 | 95,400 | 10.25 | 5.10 | — |
| 05 พ.ย. 68 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.56 | 11,300 | 10.38 | 5.03 | — |
| 04 พ.ย. 68 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.56 | 2,500 | 10.38 | 5.03 | — |
| 03 พ.ย. 68 | 1.55 | 1.59 | +0.01 | +0.63% | 1.59 | 1.55 | 3,500 | 10.38 | 5.03 | — |
| 31 ต.ค. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.58 | 1.55 | 100,300 | 10.32 | 5.06 | — |
| 30 ต.ค. 68 | 1.57 | 1.58 | -0.01 | -0.63% | 1.58 | 1.56 | 78,800 | 10.32 | 5.06 | — |
| 29 ต.ค. 68 | 1.58 | 1.59 | +0.01 | +0.63% | 1.59 | 1.57 | 45,500 | 10.38 | 5.03 | — |
| 28 ต.ค. 68 | 1.59 | 1.58 | +0.01 | +0.64% | 1.59 | 1.56 | 48,700 | 10.32 | 5.06 | — |