บริษัท อินเทอร์เน็ตประเทศไทย จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
3.84
0.02 (0.52%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.30
/
สูงสุด
4.50
3.30
4.50
ราคาปัจจุบัน 3.84 ·
อยู่ที่ 45% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น INET
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 3.84 | 3.84 | -0.02 | -0.52% | 3.86 | 3.78 | 712,100 | 7.34 | 3.28 | — |
| 09 ต.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.86 | 3.82 | 789,000 | 7.38 | 3.26 | — |
| 08 ต.ค. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 312,800 | 7.38 | 3.26 | — |
| 07 ต.ค. 69 | 3.88 | 3.86 | +0.02 | +0.52% | 3.88 | 3.84 | 708,800 | 7.38 | 3.26 | — |
| 06 ต.ค. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.86 | 3.84 | 360,100 | 7.34 | 3.28 | — |
| 05 ต.ค. 69 | 3.88 | 3.84 | -0.04 | -1.03% | 3.88 | 3.82 | 572,000 | 7.34 | 3.28 | — |
| 02 ต.ค. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 441,100 | 7.42 | 3.25 | — |
| 01 ต.ค. 69 | 3.84 | 3.88 | +0.04 | +1.04% | 3.88 | 3.84 | 317,100 | 7.42 | 3.25 | — |
| 30 ก.ย. 69 | 3.92 | 3.84 | -0.06 | -1.54% | 3.92 | 3.84 | 982,300 | 7.34 | 3.28 | — |
| 29 ก.ย. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.92 | 3.88 | 286,600 | 7.45 | 3.23 | — |
| 28 ก.ย. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.92 | 3.88 | 269,300 | 7.49 | 3.21 | — |
| 25 ก.ย. 69 | 3.86 | 3.90 | +0.04 | +1.04% | 3.96 | 3.86 | 652,100 | 7.45 | 3.23 | — |
| 24 ก.ย. 69 | 3.90 | 3.86 | -0.02 | -0.52% | 3.90 | 3.86 | 359,300 | 7.38 | 3.26 | — |
| 23 ก.ย. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.88 | 210,400 | 7.42 | 3.25 | — |
| 22 ก.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.92 | 3.88 | 862,200 | 7.42 | 3.25 | — |
| 21 ก.ย. 69 | 3.92 | 3.90 | +0.02 | +0.52% | 3.92 | 3.88 | 969,400 | 7.45 | 3.23 | — |
| 18 ก.ย. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.86 | 247,300 | 7.42 | 3.25 | — |
| 17 ก.ย. 69 | 3.86 | 3.88 | +0.06 | +1.57% | 3.88 | 3.84 | 399,500 | 7.42 | 3.25 | — |
| 16 ก.ย. 69 | 3.86 | 3.82 | -0.04 | -1.04% | 3.88 | 3.82 | 677,200 | 7.30 | 3.30 | — |
| 15 ก.ย. 69 | 3.86 | 3.86 | +0.02 | +0.52% | 3.92 | 3.86 | 643,000 | 7.38 | 3.26 | — |
| 14 ก.ย. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.86 | 3.82 | 666,700 | 7.34 | 3.28 | — |
| 11 ก.ย. 69 | 3.80 | 3.84 | +0.04 | +1.05% | 3.86 | 3.78 | 565,500 | 7.34 | 3.28 | — |
| 10 ก.ย. 69 | 3.84 | 3.80 | -0.02 | -0.52% | 3.84 | 3.78 | 778,800 | 7.26 | 3.32 | — |
| 09 ก.ย. 69 | 3.80 | 3.82 | 0.00 | 0.00% | 3.84 | 3.80 | 875,100 | 7.30 | 3.30 | — |
| 08 ก.ย. 69 | 3.88 | 3.82 | -0.04 | -1.04% | 3.88 | 3.80 | 1,157,600 | 7.30 | 3.30 | — |
| 07 ก.ย. 69 | 3.82 | 3.86 | +0.04 | +1.05% | 3.88 | 3.82 | 1,695,200 | 7.38 | 3.26 | — |
| 04 ก.ย. 69 | 3.86 | 3.82 | -0.04 | -1.04% | 3.90 | 3.82 | 1,536,500 | 7.30 | 3.30 | — |
| 03 ก.ย. 69 | 3.86 | 3.86 | -0.02 | -0.52% | 3.90 | 3.84 | 1,342,100 | 7.38 | 3.26 | — |
| 02 ก.ย. 69 | 3.94 | 3.88 | -0.08 | -2.02% | 3.96 | 3.86 | 2,739,500 | 7.42 | 3.25 | — |
| 01 ก.ย. 69 | 4.04 | 3.96 | -0.08 | -1.98% | 4.04 | 3.96 | 1,281,300 | 7.57 | 3.18 | — |
| 31 ส.ค. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.04 | 4.02 | 647,700 | 7.72 | 3.12 | — |
| 28 ส.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.02 | 3.98 | 637,000 | 7.68 | 3.13 | — |
| 27 ส.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.04 | 4.00 | 594,000 | 7.64 | 3.15 | — |
| 26 ส.ค. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.04 | 3.98 | 1,132,700 | 7.68 | 3.13 | — |
| 25 ส.ค. 69 | 4.04 | 4.00 | -0.04 | -0.99% | 4.06 | 3.98 | 1,172,400 | 7.64 | 3.15 | — |
| 24 ส.ค. 69 | 4.08 | 4.04 | -0.06 | -1.46% | 4.08 | 4.04 | 519,400 | 7.72 | 3.12 | — |
| 21 ส.ค. 69 | 4.10 | 4.10 | +0.02 | +0.49% | 4.10 | 4.06 | 267,800 | 7.84 | 3.07 | — |
| 20 ส.ค. 69 | 4.12 | 4.08 | -0.02 | -0.49% | 4.14 | 4.08 | 946,800 | 7.80 | 3.09 | — |
| 19 ส.ค. 69 | 4.08 | 4.10 | +0.06 | +1.49% | 4.10 | 4.06 | 783,200 | 7.84 | 3.07 | — |
| 18 ส.ค. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.00 | 1,150,000 | 7.72 | 3.12 | — |
| 17 ส.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.00 | 2,241,400 | 7.76 | 3.10 | — |
| 14 ส.ค. 69 | 4.20 | 4.06 | 0.00 | 0.00% | 4.20 | 4.06 | 3,183,200 | 7.76 | 3.10 | — |
| 13 ส.ค. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.08 | 4.02 | 317,500 | 8.52 | 3.10 | — |
| 11 ส.ค. 69 | 4.12 | 4.02 | -0.10 | -2.43% | 4.16 | 4.02 | 1,588,100 | 8.44 | 3.13 | — |
| 10 ส.ค. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.16 | 4.06 | 956,400 | 8.65 | 3.06 | — |
| 07 ส.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.16 | 4.14 | 352,500 | 8.73 | 3.03 | — |
| 06 ส.ค. 69 | 4.18 | 4.16 | 0.00 | 0.00% | 4.18 | 4.16 | 575,000 | 8.73 | 3.03 | — |
| 05 ส.ค. 69 | 4.20 | 4.16 | 0.00 | 0.00% | 4.20 | 4.10 | 482,800 | 8.73 | 3.03 | — |
| 04 ส.ค. 69 | 4.22 | 4.16 | 0.00 | 0.00% | 4.22 | 4.14 | 436,700 | 8.73 | 3.03 | — |
| 03 ส.ค. 69 | 4.18 | 4.16 | -0.02 | -0.48% | 4.20 | 4.16 | 1,002,300 | 8.73 | 3.03 | — |
| 31 ก.ค. 69 | 4.12 | 4.18 | +0.10 | +2.45% | 4.18 | 4.12 | 836,000 | 8.78 | 3.01 | — |
| 30 ก.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.12 | 4.08 | 708,200 | 8.57 | 3.09 | — |
| 27 ก.ค. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.14 | 4.10 | 1,260,700 | 8.61 | 3.07 | — |
| 24 ก.ค. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.12 | 4.08 | 934,100 | 8.61 | 3.07 | — |
| 23 ก.ค. 69 | 4.14 | 4.12 | 0.00 | 0.00% | 4.16 | 4.12 | 718,500 | 8.65 | 3.06 | — |
| 22 ก.ค. 69 | 4.20 | 4.12 | -0.08 | -1.90% | 4.20 | 4.12 | 1,124,300 | 8.65 | 3.06 | — |
| 21 ก.ค. 69 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.16 | 1,211,600 | 8.82 | 3.00 | — |
| 20 ก.ค. 69 | 4.24 | 4.22 | -0.02 | -0.47% | 4.24 | 4.18 | 1,685,900 | 8.86 | 2.99 | — |
| 17 ก.ค. 69 | 4.30 | 4.24 | -0.06 | -1.40% | 4.30 | 4.22 | 1,234,100 | 8.90 | 2.97 | — |
| 16 ก.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.32 | 4.26 | 520,500 | 9.03 | 2.93 | — |
| 15 ก.ค. 69 | 4.30 | 4.28 | +0.02 | +0.47% | 4.34 | 4.26 | 1,339,600 | 8.99 | 2.94 | — |
| 14 ก.ค. 69 | 4.28 | 4.26 | -0.04 | -0.93% | 4.34 | 4.24 | 1,474,900 | 8.94 | 2.96 | — |
| 13 ก.ค. 69 | 4.24 | 4.30 | +0.02 | +0.47% | 4.30 | 4.24 | 876,100 | 9.03 | 2.93 | — |
| 10 ก.ค. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.30 | 4.22 | 1,034,300 | 8.99 | 2.94 | — |
| 09 ก.ค. 69 | 4.12 | 4.26 | +0.18 | +4.41% | 4.26 | 4.08 | 1,553,400 | 8.94 | 2.96 | — |
| 08 ก.ค. 69 | 4.28 | 4.08 | -0.22 | -5.12% | 4.28 | 4.08 | 3,596,800 | 8.57 | 3.09 | — |
| 07 ก.ค. 69 | 4.40 | 4.30 | -0.06 | -1.38% | 4.40 | 4.30 | 1,661,600 | 9.03 | 2.93 | — |
| 06 ก.ค. 69 | 4.32 | 4.36 | +0.08 | +1.87% | 4.40 | 4.30 | 2,382,500 | 9.15 | 2.89 | — |
| 03 ก.ค. 69 | 4.26 | 4.28 | +0.04 | +0.94% | 4.36 | 4.26 | 2,370,700 | 8.99 | 2.94 | — |
| 02 ก.ค. 69 | 4.28 | 4.24 | -0.04 | -0.93% | 4.32 | 4.24 | 2,109,700 | 8.90 | 2.97 | — |
| 01 ก.ค. 69 | 4.24 | 4.28 | +0.08 | +1.90% | 4.30 | 4.24 | 1,582,800 | 8.99 | 2.94 | — |
| 30 มิ.ย. 69 | 4.24 | 4.20 | +0.10 | +2.44% | 4.50 | 4.20 | 13,280,800 | 8.82 | 3.00 | — |
| 29 มิ.ย. 69 | 3.98 | 4.10 | +0.12 | +3.02% | 4.14 | 3.96 | 1,184,400 | 8.61 | 3.07 | — |
| 26 มิ.ย. 69 | 4.00 | 3.98 | -0.04 | -1.00% | 4.00 | 3.96 | 478,400 | 8.36 | 3.17 | — |
| 25 มิ.ย. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.08 | 3.96 | 711,300 | 8.44 | 3.13 | — |
| 24 มิ.ย. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.04 | 3.90 | 551,500 | 8.44 | 3.13 | — |
| 23 มิ.ย. 69 | 4.06 | 3.98 | -0.08 | -1.97% | 4.06 | 3.92 | 1,056,100 | 8.36 | 3.17 | — |
| 22 มิ.ย. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.10 | 4.02 | 708,700 | 8.52 | 3.10 | — |
| 19 มิ.ย. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.06 | 4.02 | 650,300 | 8.52 | 3.10 | — |
| 18 มิ.ย. 69 | 4.02 | 4.02 | -0.02 | -0.50% | 4.04 | 4.00 | 738,500 | 8.44 | 3.13 | — |
| 17 มิ.ย. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.10 | 4.02 | 561,800 | 8.48 | 3.12 | — |
| 16 มิ.ย. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.10 | 4.00 | 1,050,000 | 8.48 | 3.12 | — |
| 15 มิ.ย. 69 | 3.96 | 4.06 | +0.12 | +3.05% | 4.06 | 3.96 | 1,870,000 | 8.52 | 3.10 | — |
| 12 มิ.ย. 69 | 3.86 | 3.94 | +0.10 | +2.60% | 3.94 | 3.82 | 1,450,000 | 8.27 | 3.20 | — |
| 11 มิ.ย. 69 | 3.86 | 3.84 | -0.04 | -1.03% | 3.90 | 3.84 | 790,000 | 8.06 | 3.28 | — |
| 10 มิ.ย. 69 | 4.00 | 3.88 | -0.10 | -2.51% | 4.00 | 3.82 | 1,250,000 | 8.15 | 3.25 | — |
| 09 มิ.ย. 69 | 4.00 | 3.98 | +0.04 | +1.02% | 4.00 | 3.94 | 530,000 | 8.36 | 3.17 | — |
| 08 มิ.ย. 69 | 4.06 | 3.94 | -0.16 | -3.90% | 4.06 | 3.94 | 1,340,000 | 8.27 | 3.20 | — |
| 05 มิ.ย. 69 | 4.16 | 4.10 | -0.06 | -1.44% | 4.16 | 4.06 | 1,090,000 | 8.61 | 3.07 | — |
| 04 มิ.ย. 69 | 4.18 | 4.16 | +0.02 | +0.48% | 4.22 | 4.10 | 2,660,000 | 8.73 | 3.03 | — |
| 02 มิ.ย. 69 | 3.98 | 4.14 | +0.20 | +5.08% | 4.16 | 3.94 | 2,780,000 | 8.69 | 3.04 | — |
| 29 พ.ค. 69 | 4.00 | 3.94 | -0.06 | -1.50% | 4.02 | 3.94 | 1,420,000 | 8.27 | 3.20 | — |
| 28 พ.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 1,300,000 | 8.40 | 3.15 | — |
| 27 พ.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.08 | 4.00 | 2,020,000 | 8.40 | 3.15 | — |
| 26 พ.ค. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.08 | 4.00 | 1,120,000 | 8.44 | 3.13 | — |
| 25 พ.ค. 69 | 4.00 | 4.04 | +0.04 | +1.00% | 4.06 | 4.00 | 960,000 | 8.48 | 3.12 | — |
| 22 พ.ค. 69 | 4.06 | 4.00 | -0.06 | -1.48% | 4.06 | 3.98 | 1,120,000 | 8.40 | 3.15 | — |
| 21 พ.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.06 | 4.00 | 1,500,000 | 8.52 | 3.10 | — |
| 20 พ.ค. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.02 | 1,030,000 | 8.52 | 3.10 | — |
| 19 พ.ค. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.00 | 930,000 | 8.52 | 3.10 | — |
| 18 พ.ค. 69 | 4.16 | 4.04 | -0.14 | -3.35% | 4.22 | 3.98 | 1,470,000 | 8.48 | 3.12 | — |
| 15 พ.ค. 69 | 4.22 | 4.18 | -0.04 | -0.95% | 4.22 | 4.04 | 2,300,000 | 8.78 | 3.01 | — |
| 14 พ.ค. 69 | 4.18 | 4.22 | +0.04 | +0.96% | 4.22 | 4.10 | 1,520,100 | 10.42 | 2.99 | — |
| 13 พ.ค. 69 | 4.20 | 4.18 | -0.06 | -1.42% | 4.24 | 4.14 | 2,606,900 | 10.32 | 3.01 | — |
| 12 พ.ค. 69 | 4.04 | 4.24 | +0.24 | +6.00% | 4.36 | 3.92 | 7,532,500 | 10.47 | 2.97 | — |
| 11 พ.ค. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.08 | 3.96 | 2,950,100 | 9.88 | 3.15 | — |
| 08 พ.ค. 69 | 3.92 | 4.02 | +0.10 | +2.55% | 4.02 | 3.86 | 2,533,500 | 9.93 | 3.13 | — |
| 07 พ.ค. 69 | 4.00 | 3.92 | 0.00 | 0.00% | 4.02 | 3.84 | 2,870,500 | 9.68 | 3.21 | — |
| 06 พ.ค. 69 | 3.76 | 3.92 | +0.20 | +5.38% | 3.96 | 3.72 | 3,000,500 | 9.68 | 3.21 | — |
| 05 พ.ค. 69 | 3.60 | 3.72 | +0.12 | +3.33% | 3.78 | 3.60 | 2,476,100 | 9.19 | 3.39 | — |
| 30 เม.ย. 69 | 3.54 | 3.60 | +0.10 | +2.86% | 3.60 | 3.50 | 1,106,100 | 8.89 | 3.50 | — |
| 29 เม.ย. 69 | 3.48 | 3.50 | -0.08 | -2.23% | 3.52 | 3.48 | 747,400 | 8.64 | 3.60 | — |
| 28 เม.ย. 69 | 3.52 | 3.58 | +0.02 | +0.56% | 3.60 | 3.52 | 423,000 | 8.84 | 3.52 | — |
| 27 เม.ย. 69 | 3.60 | 3.56 | -0.04 | -1.11% | 3.62 | 3.52 | 1,246,800 | 8.79 | 3.54 | — |
| 24 เม.ย. 69 | 3.60 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 182,800 | 8.89 | 3.50 | — |
| 23 เม.ย. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.62 | 3.60 | 349,000 | 8.94 | 3.48 | — |
| 22 เม.ย. 69 | 3.60 | 3.62 | +0.04 | +1.12% | 3.64 | 3.58 | 581,100 | 8.94 | 3.48 | — |
| 21 เม.ย. 69 | 3.58 | 3.58 | -0.02 | -0.56% | 3.62 | 3.56 | 481,000 | 8.84 | 3.52 | — |
| 20 เม.ย. 69 | 3.58 | 3.60 | +0.04 | +1.12% | 3.62 | 3.52 | 798,000 | 8.89 | 3.50 | — |
| 17 เม.ย. 69 | 3.64 | 3.56 | -0.08 | -2.20% | 3.64 | 3.56 | 534,100 | 8.79 | 3.54 | — |
| 10 เม.ย. 69 | 3.62 | 3.66 | +0.02 | +0.55% | 3.66 | 3.60 | 389,600 | 9.04 | 3.44 | — |
| 09 เม.ย. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.64 | 3.56 | 219,600 | 8.99 | 3.46 | — |
| 08 เม.ย. 69 | 3.56 | 3.64 | +0.08 | +2.25% | 3.66 | 3.56 | 851,600 | 8.99 | 3.46 | — |
| 07 เม.ย. 69 | 3.54 | 3.56 | +0.02 | +0.56% | 3.56 | 3.50 | 324,500 | 8.79 | 3.54 | — |
| 03 เม.ย. 69 | 3.56 | 3.54 | -0.02 | -0.56% | 3.56 | 3.52 | 357,200 | 8.74 | 3.56 | — |
| 02 เม.ย. 69 | 3.56 | 3.56 | +0.02 | +0.56% | 3.58 | 3.52 | 432,700 | 8.79 | 3.54 | — |
| 01 เม.ย. 69 | 3.52 | 3.54 | +0.04 | +1.14% | 3.58 | 3.52 | 327,500 | 8.74 | 3.56 | — |
| 31 มี.ค. 69 | 3.44 | 3.50 | +0.04 | +1.16% | 3.52 | 3.44 | 665,900 | 8.64 | 3.60 | — |
| 30 มี.ค. 69 | 3.48 | 3.46 | -0.04 | -1.14% | 3.48 | 3.40 | 742,900 | 8.54 | 3.64 | — |
| 27 มี.ค. 69 | 3.56 | 3.50 | -0.02 | -0.57% | 3.56 | 3.46 | 102,300 | 8.64 | 3.60 | — |
| 26 มี.ค. 69 | 3.52 | 3.52 | -0.06 | -1.68% | 3.54 | 3.44 | 557,900 | 8.69 | 3.58 | — |
| 25 มี.ค. 69 | 3.58 | 3.58 | +0.06 | +1.70% | 3.58 | 3.52 | 304,700 | 8.84 | 3.52 | — |
| 24 มี.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.56 | 3.50 | 152,700 | 8.69 | 3.58 | — |
| 23 มี.ค. 69 | 3.48 | 3.50 | -0.06 | -1.69% | 3.58 | 3.48 | 515,600 | 8.64 | 3.60 | — |
| 20 มี.ค. 69 | 3.52 | 3.56 | +0.08 | +2.30% | 3.58 | 3.48 | 634,300 | 8.79 | 3.54 | — |
| 19 มี.ค. 69 | 3.60 | 3.48 | -0.12 | -3.33% | 3.60 | 3.48 | 596,700 | 8.59 | 3.62 | — |
| 18 มี.ค. 69 | 3.56 | 3.60 | +0.04 | +1.12% | 3.62 | 3.54 | 421,100 | 8.89 | 3.50 | — |
| 17 มี.ค. 69 | 3.40 | 3.56 | +0.16 | +4.71% | 3.56 | 3.40 | 1,198,400 | 8.79 | 3.54 | — |
| 16 มี.ค. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 941,600 | 8.40 | 3.71 | — |
| 13 มี.ค. 69 | 3.40 | 3.40 | -0.04 | -1.16% | 3.44 | 3.34 | 891,500 | 8.40 | 3.71 | — |
| 12 มี.ค. 69 | 3.44 | 3.44 | -0.02 | -0.58% | 3.50 | 3.30 | 2,855,300 | 8.49 | 3.66 | — |
| 11 มี.ค. 69 | 3.48 | 3.46 | -0.02 | -0.57% | 3.50 | 3.46 | 447,700 | 8.54 | 3.64 | — |
| 10 มี.ค. 69 | 3.56 | 3.48 | -0.02 | -0.57% | 3.56 | 3.42 | 2,111,800 | 8.59 | 3.62 | — |
| 09 มี.ค. 69 | 3.48 | 3.50 | -0.10 | -2.78% | 3.56 | 3.42 | 535,400 | 8.64 | 3.60 | — |
| 06 มี.ค. 69 | 3.66 | 3.60 | -0.06 | -1.64% | 3.68 | 3.48 | 727,100 | 8.89 | 3.50 | — |
| 05 มี.ค. 69 | 3.66 | 3.66 | +0.02 | +0.55% | 3.78 | 3.64 | 1,608,600 | 9.04 | 3.44 | — |
| 04 มี.ค. 69 | 3.60 | 3.64 | -0.06 | -1.62% | 3.70 | 3.46 | 2,333,300 | 8.99 | 3.46 | — |
| 02 มี.ค. 69 | 4.00 | 3.70 | -0.32 | -7.96% | 4.02 | 3.70 | 4,328,100 | 9.14 | 3.41 | — |
| 27 ก.พ. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.04 | 3.98 | 1,780,700 | 7.49 | 2.96 | — |
| 26 ก.พ. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 3.94 | 1,628,200 | 7.53 | 2.95 | — |
| 25 ก.พ. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.10 | 4.04 | 733,700 | 7.53 | 2.95 | — |
| 24 ก.พ. 69 | 4.06 | 4.04 | +0.02 | +0.50% | 4.06 | 4.02 | 638,100 | 7.53 | 2.95 | — |
| 23 ก.พ. 69 | 3.98 | 4.02 | +0.06 | +1.52% | 4.06 | 3.98 | 1,910,400 | 7.49 | 2.96 | — |
| 20 ก.พ. 69 | 3.90 | 3.96 | +0.04 | +1.02% | 3.96 | 3.86 | 1,750,600 | 7.38 | 3.01 | — |
| 19 ก.พ. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.94 | 3.88 | 1,334,200 | 7.31 | 3.04 | — |
| 18 ก.พ. 69 | 3.96 | 3.92 | -0.04 | -1.01% | 4.00 | 3.90 | 2,979,000 | 7.31 | 3.04 | — |
| 17 ก.พ. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.96 | 3.92 | 706,100 | 7.38 | 3.01 | — |
| 16 ก.พ. 69 | 3.86 | 3.92 | +0.06 | +1.55% | 3.92 | 3.86 | 1,296,600 | 7.31 | 3.04 | — |
| 13 ก.พ. 69 | 3.86 | 3.86 | -0.02 | -0.52% | 3.88 | 3.84 | 745,000 | 7.20 | 3.08 | — |
| 12 ก.พ. 69 | 3.84 | 3.88 | +0.04 | +1.04% | 3.88 | 3.84 | 1,621,300 | 7.23 | 3.07 | — |
| 11 ก.พ. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.86 | 3.82 | 519,500 | 7.16 | 3.10 | — |
| 10 ก.พ. 69 | 3.84 | 3.84 | +0.04 | +1.05% | 3.88 | 3.82 | 1,301,300 | 7.16 | 3.10 | — |
| 09 ก.พ. 69 | 3.84 | 3.80 | -0.02 | -0.52% | 3.86 | 3.74 | 2,384,600 | 7.08 | 3.13 | — |
| 06 ก.พ. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.84 | 3.78 | 781,400 | 7.12 | 3.12 | — |
| 05 ก.พ. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.84 | 3.76 | 424,500 | 7.08 | 3.13 | — |
| 04 ก.พ. 69 | 3.82 | 3.80 | +0.02 | +0.53% | 3.84 | 3.80 | 1,125,400 | 7.08 | 3.13 | — |
| 03 ก.พ. 69 | 3.74 | 3.78 | +0.04 | +1.07% | 3.84 | 3.72 | 2,505,800 | 7.05 | 3.15 | — |
| 02 ก.พ. 69 | 3.70 | 3.74 | +0.04 | +1.08% | 3.74 | 3.66 | 1,768,000 | 6.97 | 3.18 | — |
| 30 ม.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.74 | 3.70 | 1,066,400 | 6.90 | 3.22 | — |
| 29 ม.ค. 69 | 3.72 | 3.70 | -0.02 | -0.54% | 3.72 | 3.60 | 1,309,200 | 6.90 | 3.22 | — |
| 28 ม.ค. 69 | 3.60 | 3.72 | +0.12 | +3.33% | 3.74 | 3.60 | 2,564,200 | 6.94 | 3.20 | — |
| 27 ม.ค. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.64 | 3.60 | 279,400 | 6.71 | 3.31 | — |
| 26 ม.ค. 69 | 3.60 | 3.62 | +0.02 | +0.56% | 3.64 | 3.52 | 639,000 | 6.75 | 3.29 | — |
| 23 ม.ค. 69 | 3.62 | 3.60 | 0.00 | 0.00% | 3.64 | 3.60 | 327,000 | 6.71 | 3.31 | — |
| 22 ม.ค. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.62 | 3.58 | 1,534,900 | 6.71 | 3.31 | — |
| 21 ม.ค. 69 | 3.60 | 3.62 | +0.04 | +1.12% | 3.66 | 3.58 | 1,212,700 | 6.75 | 3.29 | — |
| 20 ม.ค. 69 | 3.62 | 3.58 | -0.02 | -0.56% | 3.64 | 3.52 | 1,689,700 | 6.67 | 3.32 | — |
| 19 ม.ค. 69 | 3.66 | 3.60 | 0.00 | 0.00% | 3.66 | 3.58 | 12,428,300 | 6.71 | 3.31 | — |
| 16 ม.ค. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.66 | 3.60 | 896,800 | 6.71 | 3.31 | — |
| 15 ม.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.54 | 336,800 | 6.71 | 3.31 | — |
| 14 ม.ค. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 1,239,500 | 6.71 | 3.31 | — |
| 13 ม.ค. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.68 | 3.60 | 288,300 | 6.71 | 3.31 | — |
| 12 ม.ค. 69 | 3.64 | 3.62 | 0.00 | 0.00% | 3.72 | 3.54 | 1,577,900 | 6.75 | 3.29 | — |
| 09 ม.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.66 | 3.60 | 513,000 | 6.75 | 3.29 | — |
| 08 ม.ค. 69 | 3.64 | 3.62 | -0.02 | -0.55% | 3.68 | 3.62 | 458,300 | 6.75 | 3.29 | — |
| 07 ม.ค. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.54 | 1,381,800 | 6.79 | 3.27 | — |
| 06 ม.ค. 69 | 3.66 | 3.64 | -0.02 | -0.55% | 3.68 | 3.64 | 248,800 | 6.79 | 3.27 | — |
| 05 ม.ค. 69 | 3.64 | 3.66 | +0.02 | +0.55% | 3.68 | 3.62 | 261,000 | 6.82 | 3.25 | — |
| 30 ธ.ค. 68 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.62 | 184,100 | 6.79 | 3.27 | — |
| 29 ธ.ค. 68 | 3.64 | 3.64 | +0.02 | +0.55% | 3.66 | 3.60 | 477,200 | 6.79 | 3.27 | — |
| 26 ธ.ค. 68 | 3.60 | 3.62 | +0.02 | +0.56% | 3.66 | 3.58 | 916,300 | 6.75 | 3.29 | — |
| 25 ธ.ค. 68 | 3.60 | 3.60 | +0.02 | +0.56% | 3.62 | 3.56 | 819,000 | 6.71 | 3.31 | — |
| 24 ธ.ค. 68 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.58 | 451,400 | 6.67 | 3.32 | — |
| 23 ธ.ค. 68 | 3.58 | 3.60 | +0.06 | +1.69% | 3.62 | 3.56 | 774,500 | 6.71 | 3.31 | — |
| 22 ธ.ค. 68 | 3.54 | 3.54 | +0.02 | +0.57% | 3.60 | 3.52 | 1,469,700 | 6.60 | 3.36 | — |
| 19 ธ.ค. 68 | 3.50 | 3.52 | +0.02 | +0.57% | 3.54 | 3.48 | 828,100 | 6.56 | 3.38 | — |
| 18 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.54 | 3.44 | 1,355,600 | 6.53 | 3.40 | — |
| 17 ธ.ค. 68 | 3.46 | 3.50 | +0.02 | +0.57% | 3.54 | 3.42 | 743,800 | 6.53 | 3.40 | — |