บริษัท อินเตอร์ลิ้งค์ คอมมิวนิเคชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
4.72
+0.02 (+0.43%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.36
/
สูงสุด
5.30
4.36
5.30
ราคาปัจจุบัน 4.72 ·
อยู่ที่ 38% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ILINK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 พ.ย. 69 | 4.74 | 4.70 | -0.02 | -0.42% | 4.74 | 4.68 | 207,300 | — | 6.60 | — |
| 02 พ.ย. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.76 | 4.70 | 167,500 | — | 6.57 | — |
| 30 ต.ค. 69 | 4.80 | 4.72 | -0.08 | -1.67% | 4.82 | 4.72 | 155,600 | — | 6.57 | — |
| 29 ต.ค. 69 | 4.82 | 4.80 | -0.02 | -0.41% | 4.82 | 4.80 | 193,400 | — | 6.46 | — |
| 28 ต.ค. 69 | 4.84 | 4.82 | -0.02 | -0.41% | 4.86 | 4.82 | 50,200 | — | 6.43 | — |
| 27 ต.ค. 69 | 4.80 | 4.84 | +0.04 | +0.83% | 4.84 | 4.80 | 116,600 | — | 6.40 | — |
| 26 ต.ค. 69 | 4.82 | 4.80 | -0.02 | -0.41% | 4.84 | 4.78 | 134,300 | — | 6.46 | — |
| 22 ต.ค. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.86 | 4.80 | 204,000 | — | 6.43 | — |
| 21 ต.ค. 69 | 4.86 | 4.82 | -0.04 | -0.82% | 4.86 | 4.80 | 144,200 | — | 6.43 | — |
| 20 ต.ค. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.80 | 73,400 | — | 6.38 | — |
| 19 ต.ค. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.82 | 126,900 | — | 6.38 | — |
| 15 ต.ค. 69 | 4.80 | 4.86 | +0.02 | +0.41% | 4.86 | 4.78 | 252,200 | — | 6.38 | — |
| 14 ต.ค. 69 | 4.82 | 4.84 | 0.00 | 0.00% | 4.86 | 4.78 | 209,900 | — | 6.40 | — |
| 12 ต.ค. 69 | 4.86 | 4.84 | 0.00 | 0.00% | 4.86 | 4.82 | 73,400 | — | 6.40 | — |
| 09 ต.ค. 69 | 4.82 | 4.84 | 0.00 | 0.00% | 4.86 | 4.82 | 83,400 | — | 6.40 | — |
| 08 ต.ค. 69 | 4.84 | 4.84 | 0.00 | 0.00% | 4.84 | 4.80 | 81,200 | — | 6.40 | — |
| 07 ต.ค. 69 | 4.86 | 4.84 | 0.00 | 0.00% | 4.86 | 4.80 | 38,300 | — | 6.40 | — |
| 06 ต.ค. 69 | 4.82 | 4.84 | +0.02 | +0.41% | 4.84 | 4.80 | 38,900 | — | 6.40 | — |
| 05 ต.ค. 69 | 4.80 | 4.82 | 0.00 | 0.00% | 4.84 | 4.78 | 97,600 | — | 6.43 | — |
| 02 ต.ค. 69 | 4.74 | 4.82 | +0.08 | +1.69% | 4.84 | 4.74 | 64,900 | — | 6.43 | — |
| 01 ต.ค. 69 | 4.80 | 4.74 | -0.06 | -1.25% | 4.82 | 4.68 | 543,700 | — | 6.54 | — |
| 30 ก.ย. 69 | 4.84 | 4.80 | -0.04 | -0.83% | 4.86 | 4.78 | 757,800 | — | 6.46 | — |
| 29 ก.ย. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 285,300 | — | 6.40 | — |
| 28 ก.ย. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 167,000 | — | 6.35 | — |
| 25 ก.ย. 69 | 4.90 | 4.90 | +0.02 | +0.41% | 4.94 | 4.88 | 90,100 | — | 6.33 | — |
| 24 ก.ย. 69 | 4.94 | 4.88 | -0.04 | -0.81% | 4.94 | 4.88 | 218,700 | — | 6.35 | — |
| 23 ก.ย. 69 | 4.90 | 4.92 | +0.06 | +1.23% | 4.92 | 4.88 | 229,600 | — | 6.30 | — |
| 22 ก.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.92 | 4.86 | 195,900 | — | 6.38 | — |
| 21 ก.ย. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 28,600 | — | 6.35 | — |
| 18 ก.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.86 | 52,000 | — | 6.33 | — |
| 17 ก.ย. 69 | 4.94 | 4.90 | +0.02 | +0.41% | 4.94 | 4.88 | 80,900 | — | 6.33 | — |
| 16 ก.ย. 69 | 4.96 | 4.88 | -0.08 | -1.61% | 4.96 | 4.88 | 202,400 | — | 6.35 | — |
| 15 ก.ย. 69 | 4.90 | 4.96 | +0.08 | +1.64% | 5.00 | 4.90 | 342,000 | — | 6.25 | — |
| 14 ก.ย. 69 | 4.92 | 4.88 | +0.02 | +0.41% | 4.96 | 4.88 | 218,200 | — | 6.35 | — |
| 11 ก.ย. 69 | 4.90 | 4.86 | -0.02 | -0.41% | 4.92 | 4.84 | 52,400 | — | 6.38 | — |
| 10 ก.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.92 | 4.86 | 80,800 | — | 6.35 | — |
| 09 ก.ย. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 56,900 | — | 6.35 | — |
| 08 ก.ย. 69 | 4.90 | 4.90 | +0.04 | +0.82% | 4.90 | 4.86 | 18,500 | — | 6.33 | — |
| 07 ก.ย. 69 | 4.82 | 4.86 | 0.00 | 0.00% | 4.92 | 4.82 | 92,800 | — | 6.38 | — |
| 04 ก.ย. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.88 | 4.82 | 282,400 | — | 6.38 | — |
| 03 ก.ย. 69 | 4.84 | 4.84 | +0.02 | +0.41% | 4.88 | 4.84 | 78,800 | — | 6.40 | — |
| 02 ก.ย. 69 | 4.88 | 4.82 | -0.06 | -1.23% | 4.90 | 4.82 | 208,900 | — | 6.43 | — |
| 01 ก.ย. 69 | 4.94 | 4.88 | -0.04 | -0.81% | 4.94 | 4.88 | 56,400 | — | 6.35 | — |
| 31 ส.ค. 69 | 4.94 | 4.92 | -0.02 | -0.40% | 4.96 | 4.92 | 29,600 | — | 6.30 | — |
| 28 ส.ค. 69 | 4.96 | 4.94 | -0.02 | -0.40% | 4.98 | 4.92 | 99,600 | — | 6.28 | — |
| 27 ส.ค. 69 | 4.90 | 4.96 | +0.08 | +1.64% | 5.00 | 4.88 | 222,300 | — | 6.25 | — |
| 26 ส.ค. 69 | 4.86 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 236,000 | — | 6.35 | — |
| 25 ส.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 282,300 | — | 6.35 | — |
| 24 ส.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.92 | 4.88 | 352,900 | — | 6.35 | — |
| 21 ส.ค. 69 | 4.94 | 4.88 | -0.04 | -0.81% | 4.94 | 4.88 | 302,600 | — | 6.35 | — |
| 20 ส.ค. 69 | 4.86 | 4.92 | +0.06 | +1.23% | 4.96 | 4.86 | 314,800 | — | 6.30 | — |
| 19 ส.ค. 69 | 4.88 | 4.86 | +0.02 | +0.41% | 4.88 | 4.82 | 193,000 | — | 6.38 | — |
| 18 ส.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 466,400 | — | 6.40 | — |
| 17 ส.ค. 69 | 4.90 | 4.88 | -0.04 | -0.81% | 4.92 | 4.84 | 486,700 | — | 6.35 | — |
| 14 ส.ค. 69 | 4.92 | 4.92 | -0.02 | -0.40% | 4.96 | 4.90 | 277,500 | — | 6.30 | — |
| 13 ส.ค. 69 | 5.00 | 4.94 | -0.11 | -2.18% | 5.00 | 4.90 | 967,300 | — | 6.28 | — |
| 11 ส.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 707,000 | — | 6.14 | — |
| 10 ส.ค. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 357,400 | — | 6.08 | — |
| 07 ส.ค. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 110,700 | — | 6.08 | — |
| 06 ส.ค. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.20 | 5.10 | 170,600 | — | 6.08 | — |
| 05 ส.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 331,900 | — | 6.02 | — |
| 04 ส.ค. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 108,800 | — | 5.96 | — |
| 03 ส.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 217,500 | — | 6.02 | — |
| 31 ก.ค. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.20 | 5.10 | 293,200 | — | 6.08 | — |
| 30 ก.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 441,600 | — | 6.08 | — |
| 27 ก.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 384,500 | — | 6.08 | — |
| 24 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 392,600 | — | 6.02 | — |
| 23 ก.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 299,200 | — | 6.02 | — |
| 22 ก.ค. 69 | 5.25 | 5.10 | -0.15 | -2.86% | 5.25 | 5.10 | 425,600 | — | 6.08 | — |
| 21 ก.ค. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.25 | 5.15 | 341,600 | — | 5.90 | — |
| 20 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 578,000 | — | 6.02 | — |
| 17 ก.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 420,000 | — | 6.02 | — |
| 16 ก.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 377,900 | — | 6.02 | — |
| 15 ก.ค. 69 | 5.25 | 5.15 | -0.10 | -1.90% | 5.30 | 5.10 | 908,100 | — | 6.02 | — |
| 14 ก.ค. 69 | 5.15 | 5.25 | +0.10 | +1.94% | 5.30 | 5.05 | 1,249,300 | — | 5.90 | — |
| 13 ก.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 533,300 | — | 6.02 | — |
| 10 ก.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 1,287,500 | — | 5.96 | — |
| 09 ก.ค. 69 | 4.94 | 5.20 | +0.26 | +5.26% | 5.25 | 4.94 | 3,540,700 | — | 5.96 | — |
| 08 ก.ค. 69 | 5.00 | 4.94 | -0.04 | -0.80% | 5.05 | 4.92 | 699,200 | — | 6.28 | — |
| 07 ก.ค. 69 | 5.05 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 538,200 | — | 6.22 | — |
| 06 ก.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 4.98 | 4.92 | 397,300 | — | 6.22 | — |
| 03 ก.ค. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 5.00 | 4.94 | 378,700 | — | 6.25 | — |
| 02 ก.ค. 69 | 5.00 | 4.94 | -0.04 | -0.80% | 5.00 | 4.92 | 652,000 | — | 6.28 | — |
| 01 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.10 | 4.94 | 964,800 | — | 6.22 | — |
| 30 มิ.ย. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.00 | 4.96 | 758,400 | — | 6.22 | — |
| 29 มิ.ย. 69 | 4.98 | 4.96 | +0.02 | +0.40% | 5.05 | 4.94 | 973,600 | — | 6.25 | — |
| 26 มิ.ย. 69 | 4.90 | 4.94 | +0.04 | +0.82% | 4.98 | 4.88 | 546,300 | — | 6.28 | — |
| 25 มิ.ย. 69 | 4.98 | 4.90 | -0.08 | -1.61% | 4.98 | 4.90 | 463,100 | — | 6.33 | — |
| 24 มิ.ย. 69 | 4.82 | 4.98 | +0.18 | +3.75% | 4.98 | 4.82 | 653,700 | — | 6.22 | — |
| 23 มิ.ย. 69 | 4.92 | 4.80 | -0.12 | -2.44% | 4.96 | 4.80 | 629,900 | — | 6.46 | — |
| 22 มิ.ย. 69 | 4.88 | 4.92 | +0.04 | +0.82% | 4.92 | 4.88 | 497,700 | — | 6.30 | — |
| 19 มิ.ย. 69 | 4.80 | 4.88 | +0.08 | +1.67% | 4.88 | 4.80 | 270,300 | — | 6.35 | — |
| 18 มิ.ย. 69 | 4.78 | 4.80 | 0.00 | 0.00% | 4.82 | 4.72 | 251,200 | — | 6.46 | — |
| 17 มิ.ย. 69 | 4.74 | 4.80 | +0.06 | +1.27% | 4.80 | 4.74 | 163,300 | — | 6.46 | — |
| 16 มิ.ย. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.76 | 4.72 | 170,000 | — | 6.54 | — |
| 15 มิ.ย. 69 | 4.74 | 4.72 | -0.02 | -0.42% | 4.76 | 4.72 | 150,000 | — | 6.57 | — |
| 12 มิ.ย. 69 | 4.66 | 4.74 | +0.10 | +2.16% | 4.74 | 4.64 | 260,000 | — | 6.54 | — |
| 11 มิ.ย. 69 | 4.62 | 4.64 | +0.02 | +0.43% | 4.68 | 4.60 | 160,000 | — | 6.68 | — |
| 10 มิ.ย. 69 | 4.70 | 4.62 | -0.10 | -2.12% | 4.74 | 4.62 | 800,000 | — | 6.71 | — |
| 09 มิ.ย. 69 | 4.82 | 4.72 | -0.10 | -2.07% | 4.90 | 4.70 | 1,830,000 | — | 6.57 | — |
| 08 มิ.ย. 69 | 4.94 | 4.82 | -0.14 | -2.82% | 5.05 | 4.82 | 1,280,000 | — | 6.43 | — |
| 05 มิ.ย. 69 | 5.05 | 4.96 | -0.04 | -0.80% | 5.10 | 4.94 | 1,220,000 | — | 6.25 | — |
| 04 มิ.ย. 69 | 4.88 | 5.00 | +0.14 | +2.88% | 5.05 | 4.82 | 1,940,000 | — | 6.20 | — |
| 02 มิ.ย. 69 | 4.80 | 4.86 | +0.02 | +0.41% | 4.90 | 4.80 | 650,000 | — | 6.38 | — |
| 29 พ.ค. 69 | 4.94 | 4.84 | -0.02 | -0.41% | 4.94 | 4.80 | 840,000 | — | 6.40 | — |
| 28 พ.ค. 69 | 4.78 | 4.86 | +0.16 | +3.40% | 4.90 | 4.74 | 2,300,000 | — | 6.38 | — |
| 27 พ.ค. 69 | 4.64 | 4.70 | +0.04 | +0.86% | 4.80 | 4.64 | 1,790,000 | — | 6.60 | — |
| 26 พ.ค. 69 | 4.66 | 4.66 | +0.02 | +0.43% | 4.72 | 4.64 | 950,000 | — | 6.65 | — |
| 25 พ.ค. 69 | 4.58 | 4.64 | +0.06 | +1.31% | 4.66 | 4.54 | 260,000 | — | 6.68 | — |
| 22 พ.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.58 | 4.54 | 160,000 | — | 6.77 | — |
| 21 พ.ค. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.56 | 4.54 | 200,000 | — | 6.80 | — |
| 20 พ.ค. 69 | 4.58 | 4.56 | -0.02 | -0.44% | 4.58 | 4.54 | 120,000 | — | 6.80 | — |
| 19 พ.ค. 69 | 4.58 | 4.58 | +0.04 | +0.88% | 4.58 | 4.54 | 120,000 | — | 6.77 | — |
| 18 พ.ค. 69 | 4.60 | 4.54 | -0.06 | -1.30% | 4.60 | 4.54 | 70,000 | — | 6.83 | — |
| 15 พ.ค. 69 | 4.54 | 4.60 | +0.08 | +1.77% | 4.60 | 4.50 | 760,000 | — | 6.74 | — |
| 14 พ.ค. 69 | 4.52 | 4.52 | -0.06 | -1.31% | 4.56 | 4.52 | 148,800 | — | 6.86 | — |
| 13 พ.ค. 69 | 4.56 | 4.58 | +0.04 | +0.88% | 4.58 | 4.54 | 199,500 | — | 6.77 | — |
| 12 พ.ค. 69 | 4.48 | 4.54 | +0.04 | +0.89% | 4.58 | 4.48 | 309,900 | — | 6.83 | — |
| 11 พ.ค. 69 | 4.54 | 4.50 | -0.04 | -0.88% | 4.54 | 4.48 | 296,000 | — | 6.89 | — |
| 08 พ.ค. 69 | 4.56 | 4.54 | 0.00 | 0.00% | 4.56 | 4.52 | 283,100 | — | 6.83 | — |
| 07 พ.ค. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.58 | 4.52 | 340,400 | — | 6.83 | — |
| 06 พ.ค. 69 | 4.50 | 4.54 | -0.26 | -5.42% | 4.56 | 4.48 | 699,000 | — | 6.83 | — |
| 05 พ.ค. 69 | 4.76 | 4.80 | +0.06 | +1.27% | 4.80 | 4.74 | 1,400,000 | — | 6.46 | — |
| 30 เม.ย. 69 | 4.70 | 4.74 | +0.04 | +0.85% | 4.76 | 4.70 | 532,400 | — | 6.54 | — |
| 29 เม.ย. 69 | 4.64 | 4.70 | +0.10 | +2.17% | 4.70 | 4.62 | 97,800 | — | 6.60 | — |
| 28 เม.ย. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.64 | 4.58 | 160,200 | — | 6.74 | — |
| 27 เม.ย. 69 | 4.64 | 4.62 | -0.02 | -0.43% | 4.64 | 4.60 | 375,000 | — | 6.71 | — |
| 24 เม.ย. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.62 | 342,600 | — | 6.68 | — |
| 23 เม.ย. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.58 | 160,500 | — | 6.68 | — |
| 22 เม.ย. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.62 | 279,700 | — | 6.68 | — |
| 21 เม.ย. 69 | 4.66 | 4.66 | 0.00 | 0.00% | 4.66 | 4.64 | 45,700 | — | 6.65 | — |
| 20 เม.ย. 69 | 4.64 | 4.66 | +0.02 | +0.43% | 4.66 | 4.64 | 511,900 | — | 6.65 | — |
| 17 เม.ย. 69 | 4.64 | 4.64 | -0.02 | -0.43% | 4.66 | 4.62 | 430,300 | — | 6.68 | — |
| 10 เม.ย. 69 | 4.68 | 4.64 | 0.00 | 0.00% | 4.68 | 4.62 | 167,600 | — | 6.68 | — |
| 09 เม.ย. 69 | 4.64 | 4.64 | -0.02 | -0.43% | 4.66 | 4.62 | 136,200 | — | 6.68 | — |
| 08 เม.ย. 69 | 4.68 | 4.66 | 0.00 | 0.00% | 4.68 | 4.64 | 138,000 | — | 6.65 | — |
| 07 เม.ย. 69 | 4.66 | 4.66 | 0.00 | 0.00% | 4.66 | 4.62 | 56,200 | — | 6.65 | — |
| 03 เม.ย. 69 | 4.66 | 4.66 | +0.02 | +0.43% | 4.66 | 4.64 | 274,300 | — | 6.65 | — |
| 02 เม.ย. 69 | 4.66 | 4.64 | 0.00 | 0.00% | 4.68 | 4.64 | 407,100 | — | 6.68 | — |
| 01 เม.ย. 69 | 4.60 | 4.64 | +0.04 | +0.87% | 4.66 | 4.54 | 193,000 | — | 6.68 | — |
| 31 มี.ค. 69 | 4.56 | 4.60 | +0.04 | +0.88% | 4.60 | 4.56 | 124,000 | — | 6.74 | — |
| 30 มี.ค. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.56 | 4.52 | 96,500 | — | 6.80 | — |
| 27 มี.ค. 69 | 4.48 | 4.54 | +0.02 | +0.44% | 4.54 | 4.48 | 152,200 | — | 6.83 | — |
| 26 มี.ค. 69 | 4.52 | 4.52 | 0.00 | 0.00% | 4.52 | 4.44 | 91,000 | — | 6.86 | — |
| 25 มี.ค. 69 | 4.54 | 4.52 | +0.02 | +0.44% | 4.56 | 4.50 | 136,500 | — | 6.86 | — |
| 24 มี.ค. 69 | 4.56 | 4.50 | -0.06 | -1.32% | 4.56 | 4.50 | 191,600 | — | 6.89 | — |
| 23 มี.ค. 69 | 4.54 | 4.56 | -0.02 | -0.44% | 4.56 | 4.52 | 156,800 | — | 6.80 | — |
| 20 มี.ค. 69 | 4.52 | 4.58 | +0.06 | +1.33% | 4.58 | 4.52 | 59,500 | — | 6.77 | — |
| 19 มี.ค. 69 | 4.58 | 4.52 | -0.08 | -1.74% | 4.60 | 4.50 | 383,800 | — | 6.86 | — |
| 18 มี.ค. 69 | 4.62 | 4.60 | 0.00 | 0.00% | 4.64 | 4.58 | 94,800 | — | 6.74 | — |
| 17 มี.ค. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.64 | 4.58 | 294,600 | — | 6.74 | — |
| 16 มี.ค. 69 | 4.62 | 4.62 | -0.04 | -0.86% | 4.64 | 4.58 | 218,700 | — | 6.65 | — |
| 13 มี.ค. 69 | 4.66 | 4.66 | 0.00 | 0.00% | 4.66 | 4.62 | 34,200 | — | 6.65 | — |
| 12 มี.ค. 69 | 4.66 | 4.66 | +0.02 | +0.43% | 4.66 | 4.56 | 369,700 | — | 6.65 | — |
| 11 มี.ค. 69 | 4.58 | 4.64 | +0.06 | +1.31% | 4.70 | 4.58 | 303,500 | — | 6.68 | — |
| 10 มี.ค. 69 | 4.48 | 4.58 | +0.12 | +2.69% | 4.58 | 4.48 | 299,300 | — | 6.77 | — |
| 09 มี.ค. 69 | 4.46 | 4.46 | -0.02 | -0.45% | 4.48 | 4.40 | 451,600 | — | 6.95 | — |
| 06 มี.ค. 69 | 4.44 | 4.48 | +0.02 | +0.45% | 4.50 | 4.42 | 333,500 | — | 6.92 | — |
| 05 มี.ค. 69 | 4.44 | 4.46 | +0.08 | +1.83% | 4.58 | 4.42 | 752,700 | — | 6.95 | — |
| 04 มี.ค. 69 | 4.50 | 4.38 | -0.36 | -7.59% | 4.50 | 4.36 | 2,143,000 | — | 7.08 | — |
| 02 มี.ค. 69 | 4.82 | 4.74 | -0.18 | -3.66% | 4.88 | 4.70 | 796,400 | 6.78 | 8.86 | — |
| 27 ก.พ. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.86 | 298,600 | 7.04 | 8.54 | — |
| 26 ก.พ. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.88 | 255,400 | 7.01 | 8.57 | — |
| 25 ก.พ. 69 | 4.98 | 4.92 | -0.06 | -1.20% | 5.05 | 4.84 | 1,303,200 | 7.04 | 8.54 | — |
| 24 ก.พ. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 470,400 | 7.12 | 8.43 | — |
| 23 ก.พ. 69 | 5.10 | 4.98 | -0.12 | -2.35% | 5.10 | 4.96 | 512,100 | 7.12 | 8.43 | — |
| 20 ก.พ. 69 | 5.25 | 5.10 | -0.05 | -0.97% | 5.25 | 5.05 | 285,000 | 7.29 | 8.24 | — |
| 19 ก.พ. 69 | 5.05 | 5.15 | +0.15 | +3.00% | 5.20 | 5.05 | 994,400 | 7.36 | 8.16 | — |
| 18 ก.พ. 69 | 4.96 | 5.00 | +0.06 | +1.21% | 5.05 | 4.94 | 449,500 | 7.15 | 8.40 | — |
| 17 ก.พ. 69 | 4.96 | 4.94 | -0.04 | -0.80% | 5.00 | 4.90 | 664,500 | 7.06 | 8.50 | — |
| 16 ก.พ. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 312,700 | 7.12 | 8.43 | — |
| 13 ก.พ. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.94 | 231,000 | 7.12 | 8.43 | — |
| 12 ก.พ. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 509,900 | 7.15 | 8.40 | — |
| 11 ก.พ. 69 | 4.96 | 5.00 | +0.04 | +0.81% | 5.05 | 4.92 | 599,800 | 7.15 | 8.40 | — |
| 10 ก.พ. 69 | 4.88 | 4.96 | +0.14 | +2.90% | 4.98 | 4.80 | 562,700 | 7.09 | 8.47 | — |
| 09 ก.พ. 69 | 4.76 | 4.82 | +0.06 | +1.26% | 4.88 | 4.76 | 521,400 | 6.89 | 8.71 | — |
| 06 ก.พ. 69 | 4.76 | 4.76 | +0.04 | +0.85% | 4.76 | 4.70 | 134,400 | 6.81 | 8.82 | — |
| 05 ก.พ. 69 | 4.72 | 4.72 | 0.00 | 0.00% | 4.74 | 4.70 | 71,600 | 6.75 | 8.90 | — |
| 04 ก.พ. 69 | 4.74 | 4.72 | 0.00 | 0.00% | 4.74 | 4.72 | 140,900 | 6.75 | 8.90 | — |
| 03 ก.พ. 69 | 4.74 | 4.72 | -0.02 | -0.42% | 4.76 | 4.70 | 188,900 | 6.75 | 8.90 | — |
| 02 ก.พ. 69 | 4.74 | 4.74 | 0.00 | 0.00% | 4.76 | 4.70 | 165,700 | 6.78 | 8.86 | — |
| 30 ม.ค. 69 | 4.74 | 4.74 | -0.02 | -0.42% | 4.76 | 4.74 | 99,500 | 6.78 | 8.86 | — |
| 29 ม.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.80 | 4.72 | 182,200 | 6.81 | 8.82 | — |
| 28 ม.ค. 69 | 4.74 | 4.74 | -0.02 | -0.42% | 4.76 | 4.74 | 245,900 | 6.78 | 8.86 | — |
| 27 ม.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.78 | 4.74 | 108,500 | 6.81 | 8.82 | — |
| 26 ม.ค. 69 | 4.78 | 4.74 | 0.00 | 0.00% | 4.80 | 4.72 | 129,100 | 6.78 | 8.86 | — |
| 23 ม.ค. 69 | 4.78 | 4.74 | -0.02 | -0.42% | 4.82 | 4.74 | 341,400 | 6.78 | 8.86 | — |
| 22 ม.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.80 | 4.72 | 430,700 | 6.81 | 8.82 | — |
| 21 ม.ค. 69 | 4.64 | 4.74 | +0.10 | +2.16% | 4.74 | 4.64 | 424,900 | 6.78 | 8.86 | — |
| 20 ม.ค. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.70 | 4.64 | 522,400 | 6.64 | 9.05 | — |
| 19 ม.ค. 69 | 4.66 | 4.64 | +0.02 | +0.43% | 4.66 | 4.62 | 73,300 | 6.64 | 9.05 | — |
| 16 ม.ค. 69 | 4.66 | 4.62 | -0.02 | -0.43% | 4.66 | 4.62 | 83,000 | 6.61 | 9.09 | — |
| 15 ม.ค. 69 | 4.64 | 4.64 | +0.02 | +0.43% | 4.66 | 4.62 | 27,200 | 6.64 | 9.05 | — |
| 14 ม.ค. 69 | 4.64 | 4.62 | 0.00 | 0.00% | 4.68 | 4.62 | 15,400 | 6.61 | 9.09 | — |
| 13 ม.ค. 69 | 4.64 | 4.62 | -0.04 | -0.86% | 4.66 | 4.62 | 102,800 | 6.61 | 9.09 | — |
| 12 ม.ค. 69 | 4.64 | 4.66 | -0.02 | -0.43% | 4.70 | 4.64 | 811,500 | 6.66 | 9.01 | — |
| 09 ม.ค. 69 | 4.70 | 4.68 | -0.02 | -0.43% | 4.70 | 4.64 | 245,700 | 6.69 | 8.97 | — |
| 08 ม.ค. 69 | 4.72 | 4.70 | 0.00 | 0.00% | 4.72 | 4.68 | 84,600 | 6.72 | 8.94 | — |