บริษัท ทริพเพิล ไอ โลจิสติกส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
4.82
+0.06 (+1.26%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.72
/
สูงสุด
5.50
3.72
5.50
ราคาปัจจุบัน 4.82 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น III
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 ต.ค. 69 | 4.74 | 4.82 | +0.06 | +1.26% | 4.86 | 4.74 | 1,096,900 | 8.28 | 5.19 | — |
| 01 ต.ค. 69 | 4.78 | 4.76 | -0.04 | -0.83% | 4.84 | 4.72 | 1,036,000 | 8.18 | 5.25 | — |
| 30 ก.ย. 69 | 4.90 | 4.80 | -0.08 | -1.64% | 4.90 | 4.78 | 1,322,100 | 8.25 | 5.21 | — |
| 29 ก.ย. 69 | 5.00 | 4.88 | -0.12 | -2.40% | 5.00 | 4.86 | 1,539,800 | 8.38 | 5.12 | — |
| 28 ก.ย. 69 | 4.92 | 5.00 | +0.02 | +0.40% | 5.00 | 4.86 | 1,954,100 | 8.59 | 5.00 | — |
| 25 ก.ย. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.15 | 4.98 | 1,546,000 | 8.56 | 5.02 | — |
| 24 ก.ย. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 196,800 | 8.68 | 4.95 | — |
| 23 ก.ย. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 297,900 | 8.76 | 4.90 | — |
| 22 ก.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.00 | 698,600 | 8.76 | 4.90 | — |
| 21 ก.ย. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.20 | 5.05 | 1,268,000 | 8.76 | 4.90 | — |
| 18 ก.ย. 69 | 5.20 | 5.10 | -0.15 | -2.86% | 5.20 | 5.05 | 790,700 | 8.76 | 4.90 | — |
| 17 ก.ย. 69 | 4.84 | 5.25 | +0.39 | +8.02% | 5.30 | 4.84 | 3,408,500 | 9.02 | 4.76 | — |
| 16 ก.ย. 69 | 5.00 | 4.86 | -0.14 | -2.80% | 5.00 | 4.80 | 2,975,800 | 8.35 | 5.14 | — |
| 15 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 667,800 | 8.59 | 5.00 | — |
| 14 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 4.96 | 1,048,100 | 8.59 | 5.00 | — |
| 11 ก.ย. 69 | 5.25 | 5.00 | -0.20 | -3.85% | 5.25 | 5.00 | 1,270,700 | 8.59 | 5.00 | — |
| 10 ก.ย. 69 | 5.25 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 649,900 | 8.93 | 4.81 | — |
| 09 ก.ย. 69 | 5.40 | 5.20 | 0.00 | 0.00% | 5.50 | 5.20 | 4,818,000 | 8.93 | 4.81 | — |
| 08 ก.ย. 69 | 5.05 | 5.20 | +0.15 | +2.97% | 5.20 | 5.00 | 881,900 | 8.93 | 4.81 | — |
| 07 ก.ย. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 4.98 | 861,300 | 8.68 | 4.95 | — |
| 04 ก.ย. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.15 | 5.05 | 985,000 | 8.76 | 4.90 | — |
| 03 ก.ย. 69 | 4.98 | 5.05 | +0.07 | +1.41% | 5.10 | 4.98 | 916,400 | 8.68 | 4.95 | — |
| 02 ก.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.90 | 1,959,900 | 8.56 | 5.02 | — |
| 01 ก.ย. 69 | 5.15 | 5.00 | -0.10 | -1.96% | 5.15 | 4.96 | 1,268,100 | 8.59 | 5.00 | — |
| 31 ส.ค. 69 | 5.25 | 5.10 | -0.15 | -2.86% | 5.25 | 5.10 | 1,331,500 | 8.76 | 4.90 | — |
| 28 ส.ค. 69 | 5.30 | 5.25 | -0.10 | -1.87% | 5.35 | 5.20 | 1,242,200 | 9.02 | 4.76 | — |
| 27 ส.ค. 69 | 5.00 | 5.35 | +0.37 | +7.43% | 5.45 | 5.00 | 4,761,300 | 9.19 | 4.67 | — |
| 26 ส.ค. 69 | 4.80 | 4.98 | +0.20 | +4.18% | 4.98 | 4.80 | 1,278,500 | 8.56 | 5.02 | — |
| 25 ส.ค. 69 | 4.72 | 4.78 | +0.08 | +1.70% | 4.80 | 4.72 | 1,100,200 | 8.21 | 5.23 | — |
| 24 ส.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.76 | 4.68 | 1,640,300 | 8.07 | 5.32 | — |
| 21 ส.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.72 | 4.66 | 1,325,100 | 8.07 | 5.32 | — |
| 20 ส.ค. 69 | 4.68 | 4.70 | +0.08 | +1.73% | 4.74 | 4.62 | 1,946,700 | 8.07 | 5.32 | — |
| 19 ส.ค. 69 | 4.64 | 4.62 | -0.02 | -0.43% | 4.64 | 4.52 | 1,863,400 | 7.94 | 5.41 | — |
| 18 ส.ค. 69 | 4.70 | 4.64 | -0.04 | -0.85% | 4.70 | 4.62 | 912,900 | 7.97 | 5.39 | — |
| 17 ส.ค. 69 | 4.66 | 4.68 | 0.00 | 0.00% | 4.78 | 4.66 | 1,471,200 | 8.04 | 5.34 | — |
| 14 ส.ค. 69 | 4.76 | 4.68 | -0.08 | -1.68% | 4.82 | 4.62 | 1,841,900 | 8.04 | 5.34 | — |
| 13 ส.ค. 69 | 4.82 | 4.76 | +0.06 | +1.28% | 4.90 | 4.72 | 4,130,100 | 8.18 | 5.25 | — |
| 11 ส.ค. 69 | 4.64 | 4.70 | +0.12 | +2.62% | 4.74 | 4.64 | 2,282,300 | 9.51 | 5.32 | — |
| 10 ส.ค. 69 | 4.50 | 4.58 | +0.08 | +1.78% | 4.64 | 4.50 | 1,669,500 | 9.26 | 5.46 | — |
| 07 ส.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 849,700 | 9.10 | 5.56 | — |
| 06 ส.ค. 69 | 4.56 | 4.50 | -0.02 | -0.44% | 4.56 | 4.46 | 477,200 | 9.10 | 5.56 | — |
| 05 ส.ค. 69 | 4.60 | 4.52 | -0.10 | -2.16% | 4.62 | 4.48 | 971,000 | 9.14 | 5.53 | — |
| 04 ส.ค. 69 | 4.66 | 4.62 | -0.06 | -1.28% | 4.70 | 4.56 | 500,600 | 9.34 | 5.41 | — |
| 03 ส.ค. 69 | 4.58 | 4.68 | +0.10 | +2.18% | 4.76 | 4.56 | 2,375,700 | 9.46 | 5.34 | — |
| 31 ก.ค. 69 | 4.60 | 4.58 | 0.00 | 0.00% | 4.64 | 4.56 | 1,646,200 | 9.26 | 5.46 | — |
| 30 ก.ค. 69 | 4.46 | 4.58 | +0.12 | +2.69% | 4.60 | 4.46 | 2,919,500 | 9.26 | 5.46 | — |
| 27 ก.ค. 69 | 4.44 | 4.46 | +0.02 | +0.45% | 4.46 | 4.38 | 795,500 | 9.02 | 5.61 | — |
| 24 ก.ค. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.46 | 4.40 | 487,800 | 8.98 | 5.63 | — |
| 23 ก.ค. 69 | 4.46 | 4.40 | -0.04 | -0.90% | 4.46 | 4.40 | 893,700 | 8.90 | 5.68 | — |
| 22 ก.ค. 69 | 4.52 | 4.44 | -0.06 | -1.33% | 4.54 | 4.44 | 974,500 | 8.98 | 5.63 | — |
| 21 ก.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.56 | 4.48 | 1,610,500 | 9.10 | 5.56 | — |
| 20 ก.ค. 69 | 4.46 | 4.48 | +0.04 | +0.90% | 4.52 | 4.42 | 1,482,000 | 9.06 | 5.58 | — |
| 17 ก.ค. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.44 | 4.38 | 634,900 | 8.98 | 5.63 | — |
| 16 ก.ค. 69 | 4.34 | 4.40 | +0.04 | +0.92% | 4.46 | 4.32 | 675,700 | 8.90 | 5.68 | — |
| 15 ก.ค. 69 | 4.50 | 4.36 | -0.08 | -1.80% | 4.50 | 4.36 | 869,200 | 8.82 | 5.73 | — |
| 14 ก.ค. 69 | 4.34 | 4.44 | +0.08 | +1.83% | 4.56 | 4.28 | 3,351,400 | 8.98 | 5.63 | — |
| 13 ก.ค. 69 | 4.30 | 4.36 | +0.04 | +0.93% | 4.36 | 4.26 | 258,000 | 8.82 | 5.73 | — |
| 10 ก.ค. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.32 | 4.28 | 99,700 | 8.74 | 5.79 | — |
| 09 ก.ค. 69 | 4.30 | 4.28 | +0.04 | +0.94% | 4.30 | 4.20 | 324,700 | 8.66 | 5.84 | — |
| 08 ก.ค. 69 | 4.34 | 4.24 | -0.12 | -2.75% | 4.34 | 4.22 | 246,900 | 8.57 | 5.90 | — |
| 07 ก.ค. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.28 | 152,200 | 8.82 | 5.73 | — |
| 06 ก.ค. 69 | 4.30 | 4.36 | +0.06 | +1.40% | 4.36 | 4.30 | 223,100 | 8.82 | 5.73 | — |
| 03 ก.ค. 69 | 4.30 | 4.30 | +0.02 | +0.47% | 4.32 | 4.26 | 175,500 | 8.70 | 5.81 | — |
| 02 ก.ค. 69 | 4.22 | 4.28 | +0.04 | +0.94% | 4.30 | 4.22 | 258,300 | 8.66 | 5.84 | — |
| 01 ก.ค. 69 | 4.18 | 4.24 | +0.04 | +0.95% | 4.26 | 4.16 | 273,800 | 8.57 | 5.90 | — |
| 30 มิ.ย. 69 | 4.12 | 4.20 | +0.08 | +1.94% | 4.20 | 4.12 | 113,100 | 8.49 | 5.95 | — |
| 29 มิ.ย. 69 | 4.24 | 4.12 | -0.12 | -2.83% | 4.24 | 4.12 | 507,100 | 8.33 | 6.07 | — |
| 26 มิ.ย. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.28 | 4.18 | 195,400 | 8.57 | 5.90 | — |
| 25 มิ.ย. 69 | 4.28 | 4.24 | 0.00 | 0.00% | 4.30 | 4.24 | 193,600 | 8.57 | 5.90 | — |
| 24 มิ.ย. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.20 | 42,800 | 8.57 | 5.90 | — |
| 23 มิ.ย. 69 | 4.36 | 4.24 | -0.12 | -2.75% | 4.36 | 4.24 | 67,700 | 8.57 | 5.90 | — |
| 22 มิ.ย. 69 | 4.16 | 4.36 | +0.14 | +3.32% | 4.36 | 4.16 | 257,200 | 8.82 | 5.73 | — |
| 19 มิ.ย. 69 | 4.26 | 4.22 | -0.08 | -1.86% | 4.26 | 4.18 | 223,800 | 8.53 | 5.92 | — |
| 18 มิ.ย. 69 | 4.32 | 4.30 | 0.00 | 0.00% | 4.32 | 4.24 | 215,100 | 8.70 | 5.81 | — |
| 17 มิ.ย. 69 | 4.32 | 4.30 | -0.02 | -0.46% | 4.34 | 4.30 | 312,600 | 8.70 | 5.81 | — |
| 16 มิ.ย. 69 | 4.28 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 200,000 | 8.74 | 5.79 | — |
| 15 มิ.ย. 69 | 4.24 | 4.30 | +0.04 | +0.94% | 4.34 | 4.24 | 430,000 | 8.70 | 5.81 | — |
| 12 มิ.ย. 69 | 4.22 | 4.26 | +0.04 | +0.95% | 4.32 | 4.22 | 1,160,000 | 8.62 | 5.87 | — |
| 11 มิ.ย. 69 | 4.04 | 4.22 | +0.20 | +4.98% | 4.22 | 4.02 | 580,000 | 8.53 | 5.92 | — |
| 10 มิ.ย. 69 | 4.14 | 4.02 | -0.08 | -1.95% | 4.14 | 4.00 | 260,000 | 8.13 | 6.22 | — |
| 09 มิ.ย. 69 | 4.22 | 4.10 | -0.04 | -0.97% | 4.22 | 4.10 | 360,000 | 8.29 | 6.10 | — |
| 08 มิ.ย. 69 | 4.18 | 4.14 | -0.10 | -2.36% | 4.42 | 4.12 | 2,230,000 | 8.37 | 6.04 | — |
| 05 มิ.ย. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.28 | 4.20 | 540,000 | 8.57 | 5.90 | — |
| 04 มิ.ย. 69 | 4.16 | 4.24 | +0.08 | +1.92% | 4.28 | 4.12 | 680,000 | 8.57 | 5.90 | — |
| 02 มิ.ย. 69 | 4.10 | 4.16 | -0.02 | -0.48% | 4.16 | 4.10 | 340,000 | 8.41 | 6.01 | — |
| 29 พ.ค. 69 | 4.08 | 4.18 | +0.10 | +2.45% | 4.18 | 4.06 | 380,000 | 8.45 | 5.98 | — |
| 28 พ.ค. 69 | 4.14 | 4.08 | -0.04 | -0.97% | 4.14 | 4.02 | 380,000 | 8.25 | 6.13 | — |
| 27 พ.ค. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.18 | 4.10 | 550,000 | 8.33 | 6.07 | — |
| 26 พ.ค. 69 | 3.94 | 4.12 | +0.18 | +4.57% | 4.12 | 3.94 | 1,420,000 | 8.33 | 6.07 | — |
| 25 พ.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.94 | 3.90 | 230,000 | 7.97 | 6.35 | — |
| 22 พ.ค. 69 | 3.88 | 3.92 | +0.04 | +1.03% | 3.92 | 3.88 | 140,000 | 7.93 | 6.38 | — |
| 21 พ.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.88 | 90,000 | 7.85 | 6.44 | — |
| 20 พ.ค. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.92 | 3.86 | 130,000 | 7.85 | 6.44 | — |
| 19 พ.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.88 | 3.84 | 40,000 | 7.85 | 6.44 | — |
| 18 พ.ค. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.90 | 3.84 | 210,000 | 7.85 | 6.44 | — |
| 15 พ.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 190,000 | 7.85 | 6.44 | — |
| 14 พ.ค. 69 | 3.88 | 3.88 | +0.02 | +0.52% | 3.98 | 3.84 | 444,200 | 7.85 | 6.44 | — |
| 13 พ.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.80 | 247,800 | 7.81 | 6.48 | — |
| 12 พ.ค. 69 | 3.84 | 3.86 | 0.00 | 0.00% | 3.86 | 3.80 | 290,300 | 7.54 | 6.48 | — |
| 11 พ.ค. 69 | 3.92 | 3.86 | -0.04 | -1.03% | 3.92 | 3.80 | 237,100 | 7.54 | 6.48 | — |
| 08 พ.ค. 69 | 3.90 | 3.90 | -0.02 | -0.51% | 3.90 | 3.88 | 91,700 | 7.62 | 6.41 | — |
| 07 พ.ค. 69 | 3.88 | 3.92 | +0.04 | +1.03% | 3.92 | 3.88 | 316,000 | 7.65 | 6.38 | — |
| 06 พ.ค. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.82 | 321,700 | 7.58 | 6.44 | — |
| 05 พ.ค. 69 | 3.90 | 3.90 | -0.06 | -1.52% | 3.94 | 3.88 | 304,300 | 7.62 | 6.41 | — |
| 30 เม.ย. 69 | 3.90 | 3.96 | +0.06 | +1.54% | 3.96 | 3.90 | 215,800 | 7.73 | 6.31 | — |
| 29 เม.ย. 69 | 3.82 | 3.90 | +0.02 | +0.52% | 3.90 | 3.82 | 164,800 | 7.62 | 6.41 | — |
| 28 เม.ย. 69 | 3.88 | 3.88 | -0.14 | -3.48% | 3.88 | 3.84 | 283,600 | 7.58 | 6.44 | — |
| 27 เม.ย. 69 | 3.96 | 4.02 | +0.02 | +0.50% | 4.04 | 3.96 | 562,800 | 7.85 | 6.22 | — |
| 24 เม.ย. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.02 | 3.96 | 659,300 | 7.81 | 6.25 | — |
| 23 เม.ย. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.00 | 3.90 | 150,700 | 7.73 | 6.31 | — |
| 22 เม.ย. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 77,400 | 7.77 | 6.28 | — |
| 21 เม.ย. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 4.00 | 3.92 | 115,900 | 7.73 | 6.31 | — |
| 20 เม.ย. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.96 | 3.88 | 385,300 | 7.69 | 6.35 | — |
| 17 เม.ย. 69 | 3.90 | 3.92 | 0.00 | 0.00% | 3.92 | 3.86 | 172,100 | 7.65 | 6.38 | — |
| 10 เม.ย. 69 | 3.82 | 3.86 | +0.04 | +1.05% | 3.86 | 3.80 | 114,200 | 7.54 | 6.48 | — |
| 09 เม.ย. 69 | 3.80 | 3.82 | -0.02 | -0.52% | 3.84 | 3.80 | 211,000 | 7.46 | 6.54 | — |
| 08 เม.ย. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.86 | 3.78 | 413,900 | 7.50 | 6.51 | — |
| 07 เม.ย. 69 | 3.86 | 3.84 | -0.02 | -0.52% | 3.86 | 3.76 | 329,000 | 7.50 | 6.51 | — |
| 03 เม.ย. 69 | 3.92 | 3.86 | -0.06 | -1.53% | 3.94 | 3.80 | 210,300 | 7.54 | 6.48 | — |
| 02 เม.ย. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.94 | 3.88 | 82,900 | 7.65 | 6.38 | — |
| 01 เม.ย. 69 | 3.90 | 3.94 | +0.04 | +1.03% | 3.94 | 3.88 | 225,600 | 7.69 | 6.35 | — |
| 31 มี.ค. 69 | 3.84 | 3.90 | +0.08 | +2.09% | 3.90 | 3.82 | 240,600 | 7.62 | 6.41 | — |
| 30 มี.ค. 69 | 3.80 | 3.82 | -0.04 | -1.04% | 3.82 | 3.78 | 374,600 | 7.46 | 6.54 | — |
| 27 มี.ค. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.90 | 3.82 | 180,400 | 7.54 | 6.48 | — |
| 26 มี.ค. 69 | 3.82 | 3.84 | 0.00 | 0.00% | 3.86 | 3.78 | 286,400 | 7.50 | 6.51 | — |
| 25 มี.ค. 69 | 3.78 | 3.84 | +0.06 | +1.59% | 3.84 | 3.76 | 752,000 | 7.50 | 6.51 | — |
| 24 มี.ค. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.80 | 3.76 | 218,600 | 7.38 | 6.61 | — |
| 23 มี.ค. 69 | 3.92 | 3.78 | -0.12 | -3.08% | 3.92 | 3.76 | 616,500 | 7.38 | 6.61 | — |
| 20 มี.ค. 69 | 3.96 | 3.90 | -0.06 | -1.52% | 3.98 | 3.90 | 307,900 | 7.62 | 6.41 | — |
| 19 มี.ค. 69 | 3.98 | 3.96 | -0.04 | -1.00% | 4.00 | 3.92 | 310,100 | 7.73 | 6.31 | — |
| 18 มี.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.00 | 3.94 | 398,600 | 7.81 | 6.25 | — |
| 17 มี.ค. 69 | 3.92 | 4.00 | +0.02 | +0.50% | 4.02 | 3.92 | 86,000 | 7.81 | 6.25 | — |
| 16 มี.ค. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 3.98 | 3.94 | 276,400 | 7.77 | 6.28 | — |
| 13 มี.ค. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 142,200 | 7.77 | 6.28 | — |
| 12 มี.ค. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.94 | 141,500 | 7.73 | 6.31 | — |
| 11 มี.ค. 69 | 3.94 | 3.96 | +0.04 | +1.02% | 4.00 | 3.94 | 533,200 | 7.73 | 6.31 | — |
| 10 มี.ค. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.96 | 3.92 | 165,000 | 7.65 | 6.38 | — |
| 09 มี.ค. 69 | 3.90 | 3.92 | -0.04 | -1.01% | 3.92 | 3.80 | 492,400 | 7.65 | 6.38 | — |
| 06 มี.ค. 69 | 3.90 | 3.96 | -0.02 | -0.50% | 3.98 | 3.90 | 390,000 | 7.73 | 6.31 | — |
| 05 มี.ค. 69 | 3.82 | 3.98 | +0.18 | +4.74% | 3.98 | 3.76 | 635,800 | 7.77 | 6.28 | — |
| 04 มี.ค. 69 | 3.92 | 3.80 | -0.16 | -4.04% | 3.92 | 3.72 | 1,185,600 | 7.42 | 6.58 | — |
| 02 มี.ค. 69 | 3.98 | 3.96 | -0.18 | -4.35% | 4.08 | 3.94 | 1,167,400 | 7.73 | 6.31 | — |
| 27 ก.พ. 69 | 4.08 | 4.14 | +0.06 | +1.47% | 4.20 | 4.08 | 498,300 | 8.08 | 6.04 | — |
| 26 ก.พ. 69 | 4.16 | 4.08 | -0.06 | -1.45% | 4.18 | 4.08 | 870,900 | 7.97 | 6.13 | — |
| 25 ก.พ. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.16 | 4.08 | 844,900 | 7.88 | 7.87 | — |
| 24 ก.พ. 69 | 4.20 | 4.12 | -0.08 | -1.90% | 4.20 | 4.08 | 640,600 | 7.85 | 7.91 | — |
| 23 ก.พ. 69 | 4.24 | 4.20 | +0.04 | +0.96% | 4.24 | 4.14 | 1,040,900 | 8.00 | 7.76 | — |
| 20 ก.พ. 69 | 4.28 | 4.16 | -0.16 | -3.70% | 4.28 | 4.16 | 665,100 | 7.92 | 7.83 | — |
| 19 ก.พ. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.36 | 4.28 | 607,900 | 8.23 | 7.54 | — |
| 18 ก.พ. 69 | 4.28 | 4.34 | +0.06 | +1.40% | 4.36 | 4.24 | 701,400 | 8.27 | 7.51 | — |
| 17 ก.พ. 69 | 4.12 | 4.28 | +0.16 | +3.88% | 4.30 | 4.12 | 1,502,700 | 8.15 | 7.62 | — |
| 16 ก.พ. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.10 | 326,700 | 7.85 | 7.91 | — |
| 13 ก.พ. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.18 | 4.08 | 950,600 | 7.88 | 7.87 | — |
| 12 ก.พ. 69 | 4.08 | 4.12 | +0.02 | +0.49% | 4.16 | 4.04 | 1,725,500 | 7.85 | 7.91 | — |
| 11 ก.พ. 69 | 4.00 | 4.10 | +0.10 | +2.50% | 4.14 | 4.00 | 2,548,000 | 7.81 | 7.95 | — |
| 10 ก.พ. 69 | 3.88 | 4.00 | +0.12 | +3.09% | 4.00 | 3.88 | 1,683,700 | 7.62 | 8.15 | — |
| 09 ก.พ. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.80 | 2,682,800 | 7.39 | 8.40 | — |
| 06 ก.พ. 69 | 3.84 | 3.88 | +0.02 | +0.52% | 3.88 | 3.84 | 368,900 | 7.39 | 8.40 | — |
| 05 ก.พ. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.86 | 3.82 | 471,900 | 7.35 | 8.44 | — |
| 04 ก.พ. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.84 | 3.82 | 526,500 | 7.31 | 8.49 | — |
| 03 ก.พ. 69 | 3.86 | 3.84 | -0.04 | -1.03% | 3.90 | 3.84 | 711,600 | 7.31 | 8.49 | — |
| 02 ก.พ. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.92 | 3.82 | 1,118,500 | 7.39 | 8.40 | — |
| 30 ม.ค. 69 | 3.92 | 3.88 | -0.04 | -1.02% | 3.92 | 3.88 | 647,000 | 7.39 | 8.40 | — |
| 29 ม.ค. 69 | 3.86 | 3.92 | +0.06 | +1.55% | 3.96 | 3.84 | 2,543,200 | 7.47 | 8.31 | — |
| 28 ม.ค. 69 | 3.88 | 3.86 | -0.02 | -0.52% | 3.90 | 3.86 | 494,200 | 7.35 | 8.44 | — |
| 27 ม.ค. 69 | 3.86 | 3.88 | +0.02 | +0.52% | 3.88 | 3.86 | 987,700 | 7.39 | 8.40 | — |
| 26 ม.ค. 69 | 3.90 | 3.86 | -0.06 | -1.53% | 3.90 | 3.86 | 744,700 | 7.35 | 8.44 | — |
| 23 ม.ค. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.92 | 3.88 | 454,400 | 7.47 | 8.31 | — |
| 22 ม.ค. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.90 | 3.88 | 730,800 | 7.43 | 8.36 | — |
| 21 ม.ค. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.86 | 1,055,400 | 7.39 | 8.40 | — |
| 20 ม.ค. 69 | 3.90 | 3.90 | -0.02 | -0.51% | 3.92 | 3.88 | 1,125,000 | 7.43 | 8.36 | — |
| 19 ม.ค. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.92 | 3.88 | 727,400 | 7.47 | 8.31 | — |
| 16 ม.ค. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.92 | 3.88 | 417,700 | 7.47 | 8.31 | — |
| 15 ม.ค. 69 | 3.90 | 3.90 | -0.02 | -0.51% | 3.92 | 3.86 | 344,700 | 7.43 | 8.36 | — |
| 14 ม.ค. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.92 | 3.88 | 392,300 | 7.47 | 8.31 | — |
| 13 ม.ค. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.94 | 3.88 | 245,100 | 7.47 | 8.31 | — |
| 12 ม.ค. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 3.96 | 3.86 | 525,100 | 7.50 | 8.27 | — |
| 09 ม.ค. 69 | 3.96 | 3.96 | -0.02 | -0.50% | 3.98 | 3.94 | 410,900 | 7.54 | 8.23 | — |
| 08 ม.ค. 69 | 3.96 | 3.98 | 0.00 | 0.00% | 3.98 | 3.94 | 573,500 | 7.58 | 8.19 | — |
| 07 ม.ค. 69 | 4.00 | 3.98 | +0.02 | +0.51% | 4.02 | 3.96 | 421,900 | 7.58 | 8.19 | — |
| 06 ม.ค. 69 | 4.06 | 3.96 | -0.10 | -2.46% | 4.06 | 3.94 | 718,300 | 7.54 | 8.23 | — |
| 05 ม.ค. 69 | 4.02 | 4.06 | 0.00 | 0.00% | 4.06 | 4.00 | 246,400 | 7.73 | 8.03 | — |
| 30 ธ.ค. 68 | 3.94 | 4.06 | +0.12 | +3.05% | 4.06 | 3.94 | 403,400 | 7.73 | 8.03 | — |
| 29 ธ.ค. 68 | 4.00 | 3.94 | -0.06 | -1.50% | 4.02 | 3.94 | 353,600 | 7.50 | 8.27 | — |
| 26 ธ.ค. 68 | 4.06 | 4.00 | -0.06 | -1.48% | 4.06 | 4.00 | 181,700 | 7.62 | 8.15 | — |
| 25 ธ.ค. 68 | 4.08 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 155,600 | 7.73 | 8.03 | — |
| 24 ธ.ค. 68 | 4.04 | 4.06 | 0.00 | 0.00% | 4.06 | 4.02 | 226,800 | 7.73 | 8.03 | — |
| 23 ธ.ค. 68 | 4.06 | 4.06 | +0.06 | +1.50% | 4.06 | 4.00 | 226,500 | 7.73 | 8.03 | — |
| 22 ธ.ค. 68 | 4.12 | 4.00 | -0.12 | -2.91% | 4.14 | 3.96 | 990,900 | 7.62 | 8.15 | — |
| 19 ธ.ค. 68 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.06 | 449,900 | 7.85 | 7.91 | — |
| 18 ธ.ค. 68 | 4.20 | 4.14 | -0.08 | -1.90% | 4.20 | 4.10 | 457,200 | 7.88 | 7.87 | — |
| 17 ธ.ค. 68 | 4.24 | 4.22 | +0.02 | +0.48% | 4.24 | 4.18 | 276,300 | 8.04 | 7.72 | — |
| 16 ธ.ค. 68 | 4.24 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 100,000 | 8.00 | 7.76 | — |
| 15 ธ.ค. 68 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.16 | 72,100 | 8.00 | 7.76 | — |
| 12 ธ.ค. 68 | 4.18 | 4.22 | 0.00 | 0.00% | 4.22 | 4.18 | 76,600 | 8.04 | 7.72 | — |
| 11 ธ.ค. 68 | 4.28 | 4.22 | -0.06 | -1.40% | 4.28 | 4.20 | 185,700 | 8.04 | 7.72 | — |
| 09 ธ.ค. 68 | 4.28 | 4.28 | +0.02 | +0.47% | 4.28 | 4.18 | 183,300 | 8.15 | 7.62 | — |