บริษัท อินฟราเซท จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
4.14
0.08 (1.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.57
/
สูงสุด
5.20
1.57
5.20
ราคาปัจจุบัน 4.14 ·
อยู่ที่ 71% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น INSET
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.18 | 4.14 | -0.08 | -1.90% | 4.22 | 4.12 | 7,668,900 | 27.33 | 0.97 | — |
| 21 ต.ค. 69 | 4.34 | 4.22 | -0.10 | -2.31% | 4.38 | 4.12 | 13,470,200 | 27.86 | 0.95 | — |
| 20 ต.ค. 69 | 4.40 | 4.32 | -0.08 | -1.82% | 4.44 | 4.28 | 11,585,700 | 28.52 | 0.93 | — |
| 19 ต.ค. 69 | 4.52 | 4.40 | -0.14 | -3.08% | 4.60 | 4.40 | 10,623,800 | 29.04 | 0.91 | — |
| 15 ต.ค. 69 | 4.72 | 4.54 | -0.22 | -4.62% | 4.74 | 4.48 | 18,955,200 | 29.97 | 0.89 | — |
| 14 ต.ค. 69 | 4.84 | 4.76 | -0.08 | -1.65% | 4.86 | 4.68 | 13,306,200 | 31.42 | 0.84 | — |
| 12 ต.ค. 69 | 4.92 | 4.84 | -0.10 | -2.02% | 4.92 | 4.80 | 12,676,200 | 31.95 | 0.83 | — |
| 09 ต.ค. 69 | 4.68 | 4.94 | +0.26 | +5.56% | 4.96 | 4.68 | 22,948,400 | 32.61 | 0.81 | — |
| 08 ต.ค. 69 | 4.74 | 4.68 | -0.04 | -0.85% | 4.78 | 4.66 | 3,038,000 | 30.89 | 0.86 | — |
| 07 ต.ค. 69 | 4.76 | 4.72 | -0.04 | -0.84% | 4.82 | 4.70 | 6,663,400 | 31.16 | 0.85 | — |
| 06 ต.ค. 69 | 4.64 | 4.76 | +0.12 | +2.59% | 4.82 | 4.64 | 11,651,200 | 31.42 | 0.84 | — |
| 05 ต.ค. 69 | 4.68 | 4.64 | -0.04 | -0.85% | 4.70 | 4.62 | 2,282,400 | 30.63 | 0.87 | — |
| 02 ต.ค. 69 | 4.64 | 4.68 | +0.06 | +1.30% | 4.70 | 4.60 | 4,438,000 | 30.89 | 0.86 | — |
| 01 ต.ค. 69 | 4.62 | 4.62 | +0.02 | +0.43% | 4.74 | 4.60 | 4,557,900 | 30.50 | 0.87 | — |
| 30 ก.ย. 69 | 4.80 | 4.60 | -0.20 | -4.17% | 4.80 | 4.60 | 13,400,800 | 30.36 | 0.87 | — |
| 29 ก.ย. 69 | 4.82 | 4.80 | -0.02 | -0.41% | 4.92 | 4.78 | 8,424,000 | 31.68 | 0.84 | — |
| 28 ก.ย. 69 | 4.82 | 4.82 | +0.02 | +0.42% | 4.84 | 4.72 | 2,715,500 | 31.82 | 0.83 | — |
| 25 ก.ย. 69 | 4.74 | 4.80 | +0.06 | +1.27% | 4.84 | 4.74 | 3,478,000 | 31.68 | 0.84 | — |
| 24 ก.ย. 69 | 4.84 | 4.74 | -0.06 | -1.25% | 4.86 | 4.74 | 4,077,800 | 31.29 | 0.85 | — |
| 23 ก.ย. 69 | 4.86 | 4.80 | -0.02 | -0.41% | 4.88 | 4.78 | 5,347,000 | 31.68 | 0.84 | — |
| 22 ก.ย. 69 | 4.68 | 4.82 | +0.20 | +4.33% | 4.92 | 4.66 | 19,368,500 | 31.82 | 0.83 | — |
| 21 ก.ย. 69 | 4.68 | 4.62 | -0.04 | -0.86% | 4.70 | 4.58 | 5,048,400 | 30.50 | 0.87 | — |
| 18 ก.ย. 69 | 4.52 | 4.66 | +0.14 | +3.10% | 4.76 | 4.48 | 13,709,800 | 30.76 | 0.86 | — |
| 17 ก.ย. 69 | 4.44 | 4.52 | +0.10 | +2.26% | 4.56 | 4.44 | 3,435,700 | 29.84 | 0.89 | — |
| 16 ก.ย. 69 | 4.44 | 4.42 | 0.00 | 0.00% | 4.48 | 4.40 | 4,550,800 | 29.18 | 0.91 | — |
| 15 ก.ย. 69 | 4.50 | 4.42 | -0.06 | -1.34% | 4.52 | 4.42 | 7,044,500 | 29.18 | 0.91 | — |
| 14 ก.ย. 69 | 4.40 | 4.48 | +0.08 | +1.82% | 4.60 | 4.40 | 9,012,200 | 29.57 | 0.90 | — |
| 11 ก.ย. 69 | 4.34 | 4.40 | -0.02 | -0.45% | 4.48 | 4.34 | 4,519,500 | 29.04 | 0.91 | — |
| 10 ก.ย. 69 | 4.56 | 4.42 | -0.14 | -3.07% | 4.58 | 4.40 | 6,963,300 | 29.18 | 0.91 | — |
| 09 ก.ย. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.62 | 4.54 | 4,718,700 | 30.10 | 0.88 | — |
| 08 ก.ย. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.60 | 4.52 | 3,500,100 | 29.97 | 0.89 | — |
| 07 ก.ย. 69 | 4.52 | 4.54 | 0.00 | 0.00% | 4.56 | 4.50 | 3,532,900 | 29.97 | 0.89 | — |
| 04 ก.ย. 69 | 4.58 | 4.54 | +0.02 | +0.44% | 4.66 | 4.50 | 7,019,600 | 29.97 | 0.89 | — |
| 03 ก.ย. 69 | 4.54 | 4.52 | +0.04 | +0.89% | 4.60 | 4.48 | 6,744,100 | 29.84 | 0.89 | — |
| 02 ก.ย. 69 | 4.52 | 4.48 | -0.06 | -1.32% | 4.60 | 4.48 | 7,542,600 | 29.57 | 0.90 | — |
| 01 ก.ย. 69 | 4.78 | 4.54 | -0.24 | -5.02% | 4.78 | 4.52 | 14,367,600 | 29.97 | 0.89 | — |
| 31 ส.ค. 69 | 4.82 | 4.78 | -0.06 | -1.24% | 4.84 | 4.76 | 6,276,400 | 31.55 | 0.84 | — |
| 28 ส.ค. 69 | 5.00 | 4.84 | -0.14 | -2.81% | 5.00 | 4.82 | 8,934,800 | 31.95 | 0.83 | — |
| 27 ส.ค. 69 | 4.88 | 4.98 | +0.14 | +2.89% | 5.05 | 4.88 | 14,056,900 | 32.87 | 0.81 | — |
| 26 ส.ค. 69 | 4.74 | 4.84 | +0.10 | +2.11% | 4.90 | 4.74 | 5,853,500 | 31.95 | 0.83 | — |
| 25 ส.ค. 69 | 4.80 | 4.74 | -0.08 | -1.66% | 4.82 | 4.72 | 7,051,300 | 31.29 | 0.85 | — |
| 24 ส.ค. 69 | 5.10 | 4.82 | -0.28 | -5.49% | 5.10 | 4.80 | 23,437,100 | 31.82 | 0.83 | — |
| 21 ส.ค. 69 | 4.88 | 5.10 | +0.24 | +4.94% | 5.20 | 4.88 | 24,817,600 | 33.66 | 0.79 | — |
| 20 ส.ค. 69 | 5.05 | 4.86 | -0.14 | -2.80% | 5.05 | 4.84 | 12,472,800 | 32.08 | 0.83 | — |
| 19 ส.ค. 69 | 4.96 | 5.00 | 0.00 | 0.00% | 5.05 | 4.90 | 14,385,800 | 33.00 | 0.80 | — |
| 18 ส.ค. 69 | 4.70 | 5.00 | +0.28 | +5.93% | 5.05 | 4.66 | 32,719,700 | 33.00 | 0.80 | — |
| 17 ส.ค. 69 | 4.46 | 4.72 | +0.26 | +5.83% | 4.74 | 4.42 | 23,419,400 | 31.16 | 0.85 | — |
| 14 ส.ค. 69 | 4.56 | 4.46 | -0.08 | -1.76% | 4.56 | 4.44 | 7,891,200 | 29.44 | 0.90 | — |
| 13 ส.ค. 69 | 4.58 | 4.54 | +0.04 | +0.89% | 4.60 | 4.44 | 8,973,200 | 29.97 | 0.89 | — |
| 11 ส.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.66 | 4.48 | 9,345,000 | 54.40 | 0.89 | — |
| 10 ส.ค. 69 | 4.52 | 4.48 | -0.02 | -0.44% | 4.56 | 4.42 | 4,442,600 | 54.16 | 0.90 | — |
| 07 ส.ค. 69 | 4.56 | 4.50 | -0.08 | -1.75% | 4.58 | 4.46 | 3,797,400 | 54.40 | 0.89 | — |
| 06 ส.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.66 | 4.54 | 4,992,100 | 55.37 | 0.88 | — |
| 05 ส.ค. 69 | 4.64 | 4.56 | +0.02 | +0.44% | 4.66 | 4.54 | 6,954,700 | 55.13 | 0.88 | — |
| 04 ส.ค. 69 | 4.64 | 4.54 | -0.06 | -1.30% | 4.72 | 4.54 | 7,593,400 | 54.88 | 0.89 | — |
| 03 ส.ค. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.66 | 4.54 | 5,724,400 | 55.61 | 0.87 | — |
| 31 ก.ค. 69 | 4.52 | 4.62 | +0.12 | +2.67% | 4.70 | 4.52 | 8,790,500 | 55.85 | 0.87 | — |
| 30 ก.ค. 69 | 4.48 | 4.50 | 0.00 | 0.00% | 4.50 | 4.32 | 12,168,800 | 54.40 | 0.89 | — |
| 27 ก.ค. 69 | 4.62 | 4.50 | -0.12 | -2.60% | 4.66 | 4.40 | 14,871,100 | 54.40 | 0.89 | — |
| 24 ก.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.72 | 4.60 | 6,931,900 | 55.85 | 0.87 | — |
| 23 ก.ค. 69 | 4.76 | 4.60 | -0.12 | -2.54% | 4.76 | 4.58 | 8,948,600 | 55.61 | 0.87 | — |
| 22 ก.ค. 69 | 4.80 | 4.72 | -0.04 | -0.84% | 4.80 | 4.64 | 12,578,800 | 57.06 | 0.85 | — |
| 21 ก.ค. 69 | 4.80 | 4.76 | -0.02 | -0.42% | 4.84 | 4.72 | 7,793,200 | 57.54 | 0.84 | — |
| 20 ก.ค. 69 | 4.74 | 4.78 | +0.06 | +1.27% | 4.84 | 4.72 | 9,479,600 | 57.79 | 0.84 | — |
| 17 ก.ค. 69 | 4.76 | 4.72 | -0.04 | -0.84% | 4.82 | 4.70 | 14,540,900 | 57.06 | 0.85 | — |
| 16 ก.ค. 69 | 4.74 | 4.76 | +0.02 | +0.42% | 4.84 | 4.72 | 10,827,800 | 57.54 | 0.84 | — |
| 15 ก.ค. 69 | 4.66 | 4.74 | +0.16 | +3.49% | 4.88 | 4.66 | 23,776,100 | 57.30 | 0.85 | — |
| 14 ก.ค. 69 | 4.56 | 4.58 | 0.00 | 0.00% | 4.64 | 4.48 | 11,036,900 | 55.37 | 0.88 | — |
| 13 ก.ค. 69 | 4.54 | 4.58 | 0.00 | 0.00% | 4.62 | 4.38 | 22,779,400 | 55.37 | 0.88 | — |
| 10 ก.ค. 69 | 4.40 | 4.58 | +0.22 | +5.05% | 4.64 | 4.34 | 25,287,200 | 55.37 | 0.88 | — |
| 09 ก.ค. 69 | 4.20 | 4.36 | +0.20 | +4.81% | 4.40 | 4.18 | 18,963,000 | 52.71 | 0.92 | — |
| 08 ก.ค. 69 | 4.14 | 4.16 | +0.02 | +0.48% | 4.32 | 4.08 | 19,639,100 | 50.29 | 0.97 | — |
| 07 ก.ค. 69 | 4.26 | 4.14 | -0.10 | -2.36% | 4.26 | 4.10 | 12,969,000 | 50.05 | 0.97 | — |
| 06 ก.ค. 69 | 4.26 | 4.24 | +0.02 | +0.47% | 4.32 | 4.14 | 23,104,700 | 51.26 | 0.95 | — |
| 03 ก.ค. 69 | 3.88 | 4.22 | +0.36 | +9.33% | 4.28 | 3.88 | 45,335,100 | 51.02 | 0.95 | — |
| 02 ก.ค. 69 | 3.88 | 3.86 | -0.04 | -1.03% | 3.90 | 3.80 | 8,877,300 | 46.66 | 1.04 | — |
| 01 ก.ค. 69 | 3.74 | 3.90 | +0.18 | +4.84% | 3.92 | 3.72 | 26,718,600 | 47.15 | 1.03 | — |
| 30 มิ.ย. 69 | 3.68 | 3.72 | +0.06 | +1.64% | 3.76 | 3.66 | 13,871,900 | 44.97 | 1.08 | — |
| 29 มิ.ย. 69 | 3.60 | 3.66 | +0.08 | +2.23% | 3.72 | 3.60 | 10,871,300 | 44.25 | 1.10 | — |
| 26 มิ.ย. 69 | 3.62 | 3.58 | -0.08 | -2.19% | 3.64 | 3.56 | 10,116,000 | 43.28 | 1.12 | — |
| 25 มิ.ย. 69 | 3.62 | 3.66 | +0.06 | +1.67% | 3.70 | 3.58 | 15,502,800 | 44.25 | 1.10 | — |
| 24 มิ.ย. 69 | 3.64 | 3.60 | -0.04 | -1.10% | 3.68 | 3.48 | 17,181,200 | 43.52 | 1.12 | — |
| 23 มิ.ย. 69 | 3.68 | 3.64 | -0.06 | -1.62% | 3.76 | 3.60 | 19,606,700 | 44.00 | 1.10 | — |
| 22 มิ.ย. 69 | 3.74 | 3.70 | 0.00 | 0.00% | 3.78 | 3.68 | 10,110,100 | 44.73 | 1.09 | — |
| 19 มิ.ย. 69 | 3.66 | 3.70 | +0.08 | +2.21% | 3.74 | 3.66 | 13,745,800 | 44.73 | 1.09 | — |
| 18 มิ.ย. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.68 | 3.62 | 8,529,900 | 43.76 | 1.11 | — |
| 17 มิ.ย. 69 | 3.66 | 3.62 | +0.02 | +0.56% | 3.68 | 3.58 | 9,425,500 | 43.76 | 1.11 | — |
| 16 มิ.ย. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.76 | 3.58 | 26,110,000 | 43.52 | 1.12 | — |
| 15 มิ.ย. 69 | 3.52 | 3.58 | +0.06 | +1.70% | 3.64 | 3.48 | 30,300,000 | 43.28 | 1.12 | — |
| 12 มิ.ย. 69 | 3.22 | 3.52 | +0.36 | +11.39% | 3.64 | 3.16 | 48,770,000 | 42.55 | 1.14 | — |
| 11 มิ.ย. 69 | 3.12 | 3.16 | +0.04 | +1.28% | 3.24 | 3.10 | 6,100,000 | 38.20 | 1.27 | — |
| 10 มิ.ย. 69 | 3.24 | 3.12 | -0.10 | -3.11% | 3.26 | 3.10 | 8,960,000 | 37.72 | 1.29 | — |
| 09 มิ.ย. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.30 | 3.20 | 7,620,000 | 38.93 | 1.25 | — |
| 08 มิ.ย. 69 | 3.26 | 3.24 | -0.10 | -2.99% | 3.40 | 3.22 | 11,340,000 | 39.17 | 1.24 | — |
| 05 มิ.ย. 69 | 3.38 | 3.34 | -0.04 | -1.18% | 3.40 | 3.30 | 12,540,000 | 40.38 | 1.20 | — |
| 04 มิ.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.48 | 3.36 | 16,060,000 | 40.86 | 1.19 | — |
| 02 มิ.ย. 69 | 3.38 | 3.40 | +0.04 | +1.19% | 3.48 | 3.38 | 17,290,000 | 41.10 | 1.18 | — |
| 29 พ.ค. 69 | 3.54 | 3.36 | -0.08 | -2.33% | 3.54 | 3.34 | 26,370,000 | 40.62 | 1.20 | — |
| 28 พ.ค. 69 | 3.36 | 3.44 | +0.12 | +3.61% | 3.48 | 3.26 | 40,190,000 | 41.59 | 1.17 | — |
| 27 พ.ค. 69 | 3.22 | 3.32 | +0.18 | +5.73% | 3.36 | 3.22 | 38,940,000 | 40.14 | 1.21 | — |
| 26 พ.ค. 69 | 3.22 | 3.14 | -0.06 | -1.88% | 3.22 | 3.12 | 11,140,000 | 37.96 | 1.28 | — |
| 25 พ.ค. 69 | 3.06 | 3.20 | +0.18 | +5.96% | 3.22 | 3.04 | 20,270,000 | 38.68 | 1.26 | — |
| 22 พ.ค. 69 | 3.06 | 3.02 | -0.02 | -0.66% | 3.06 | 3.00 | 6,680,000 | 36.53 | 1.33 | — |
| 21 พ.ค. 69 | 3.06 | 3.04 | +0.04 | +1.33% | 3.08 | 3.02 | 7,860,000 | 36.81 | 1.32 | — |
| 20 พ.ค. 69 | 2.98 | 3.00 | +0.04 | +1.35% | 3.04 | 2.92 | 12,820,000 | 36.33 | 1.34 | — |
| 19 พ.ค. 69 | 2.92 | 2.96 | +0.08 | +2.78% | 2.98 | 2.86 | 8,350,000 | 35.85 | 1.36 | — |
| 18 พ.ค. 69 | 3.00 | 2.88 | -0.14 | -4.64% | 3.04 | 2.76 | 43,810,000 | 34.90 | 1.39 | — |
| 15 พ.ค. 69 | 3.10 | 3.02 | -0.06 | -1.95% | 3.10 | 3.02 | 8,090,000 | 36.60 | 1.33 | — |
| 14 พ.ค. 69 | 3.10 | 3.08 | +0.02 | +0.65% | 3.18 | 3.04 | 14,309,000 | 37.33 | 1.30 | — |
| 13 พ.ค. 69 | 3.16 | 3.06 | -0.06 | -1.92% | 3.18 | 2.96 | 19,425,400 | 37.08 | 1.31 | — |
| 12 พ.ค. 69 | 3.20 | 3.12 | -0.08 | -2.50% | 3.22 | 3.06 | 12,969,400 | 71.15 | 1.29 | — |
| 11 พ.ค. 69 | 3.28 | 3.20 | -0.08 | -2.44% | 3.30 | 3.18 | 12,396,700 | 72.97 | 1.25 | — |
| 08 พ.ค. 69 | 3.16 | 3.28 | +0.08 | +2.50% | 3.32 | 3.16 | 17,001,500 | 74.80 | 1.22 | — |
| 07 พ.ค. 69 | 3.14 | 3.20 | +0.10 | +3.23% | 3.26 | 3.10 | 25,282,100 | 72.97 | 1.25 | — |
| 06 พ.ค. 69 | 3.02 | 3.10 | +0.08 | +2.65% | 3.14 | 3.02 | 10,830,200 | 70.69 | 1.29 | — |
| 05 พ.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.10 | 2.98 | 8,672,800 | 68.87 | 1.33 | — |
| 30 เม.ย. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.08 | 2.98 | 6,707,100 | 68.87 | 1.33 | — |
| 29 เม.ย. 69 | 2.96 | 3.00 | +0.02 | +0.67% | 3.04 | 2.94 | 6,789,600 | 68.41 | 1.34 | — |
| 28 เม.ย. 69 | 3.06 | 2.98 | -0.06 | -1.97% | 3.26 | 2.90 | 52,893,500 | 67.96 | 1.35 | — |
| 27 เม.ย. 69 | 2.94 | 3.04 | +0.12 | +4.11% | 3.10 | 2.94 | 18,214,400 | 69.32 | 1.32 | — |
| 24 เม.ย. 69 | 2.96 | 2.92 | -0.02 | -0.68% | 3.00 | 2.90 | 3,831,800 | 66.59 | 1.37 | — |
| 23 เม.ย. 69 | 3.02 | 2.94 | -0.06 | -2.00% | 3.02 | 2.88 | 7,437,000 | 67.04 | 1.36 | — |
| 22 เม.ย. 69 | 2.96 | 3.00 | +0.04 | +1.35% | 3.06 | 2.92 | 18,863,400 | 68.41 | 1.34 | — |
| 21 เม.ย. 69 | 2.78 | 2.96 | +0.22 | +8.03% | 2.98 | 2.78 | 17,391,800 | 67.50 | 1.35 | — |
| 20 เม.ย. 69 | 2.78 | 2.74 | -0.06 | -2.14% | 2.82 | 2.70 | 4,883,000 | 62.48 | 1.46 | — |
| 17 เม.ย. 69 | 2.82 | 2.80 | -0.04 | -1.41% | 2.82 | 2.74 | 6,126,300 | 63.85 | 1.43 | — |
| 10 เม.ย. 69 | 2.68 | 2.68 | +0.04 | +1.52% | 2.74 | 2.64 | 4,864,900 | 61.11 | 1.50 | — |
| 09 เม.ย. 69 | 2.76 | 2.64 | -0.14 | -5.04% | 2.76 | 2.64 | 10,677,400 | 60.34 | 1.52 | — |
| 08 เม.ย. 69 | 2.50 | 2.78 | +0.34 | +13.93% | 2.80 | 2.50 | 17,605,000 | 63.55 | 1.44 | — |
| 07 เม.ย. 69 | 2.42 | 2.44 | +0.02 | +0.83% | 2.46 | 2.36 | 3,140,600 | 55.78 | 1.64 | — |
| 03 เม.ย. 69 | 2.52 | 2.42 | -0.08 | -3.20% | 2.54 | 2.42 | 4,113,700 | 55.32 | 1.65 | — |
| 02 เม.ย. 69 | 2.56 | 2.50 | -0.12 | -4.58% | 2.60 | 2.50 | 5,918,400 | 57.15 | 1.60 | — |
| 01 เม.ย. 69 | 2.70 | 2.62 | 0.00 | 0.00% | 2.72 | 2.62 | 9,252,700 | 59.89 | 1.53 | — |
| 31 มี.ค. 69 | 2.60 | 2.62 | +0.02 | +0.77% | 2.64 | 2.56 | 3,303,200 | 59.89 | 1.53 | — |
| 30 มี.ค. 69 | 2.52 | 2.60 | +0.06 | +2.36% | 2.60 | 2.46 | 4,490,500 | 59.44 | 1.54 | — |
| 27 มี.ค. 69 | 2.60 | 2.54 | -0.02 | -0.78% | 2.64 | 2.52 | 2,880,300 | 58.07 | 1.57 | — |
| 26 มี.ค. 69 | 2.60 | 2.56 | -0.08 | -3.03% | 2.62 | 2.54 | 3,307,800 | 58.52 | 1.56 | — |
| 25 มี.ค. 69 | 2.54 | 2.64 | +0.16 | +6.45% | 2.68 | 2.52 | 9,640,300 | 60.35 | 1.52 | — |
| 24 มี.ค. 69 | 2.50 | 2.48 | +0.02 | +0.81% | 2.54 | 2.48 | 2,035,600 | 56.69 | 1.61 | — |
| 23 มี.ค. 69 | 2.50 | 2.46 | -0.16 | -6.11% | 2.56 | 2.46 | 4,641,400 | 56.24 | 1.63 | — |
| 20 มี.ค. 69 | 2.52 | 2.62 | +0.12 | +4.80% | 2.66 | 2.52 | 3,618,700 | 59.89 | 1.53 | — |
| 19 มี.ค. 69 | 2.58 | 2.50 | -0.10 | -3.85% | 2.60 | 2.50 | 2,491,300 | 57.15 | 1.60 | — |
| 18 มี.ค. 69 | 2.62 | 2.60 | +0.02 | +0.78% | 2.68 | 2.56 | 3,177,700 | 59.44 | 1.54 | — |
| 17 มี.ค. 69 | 2.56 | 2.58 | +0.04 | +1.57% | 2.66 | 2.56 | 3,930,100 | 58.98 | 1.55 | — |
| 16 มี.ค. 69 | 2.60 | 2.54 | -0.08 | -3.05% | 2.62 | 2.54 | 2,498,100 | 59.89 | 1.53 | — |
| 13 มี.ค. 69 | 2.68 | 2.62 | -0.08 | -2.96% | 2.68 | 2.56 | 7,656,000 | 59.89 | 1.53 | — |
| 12 มี.ค. 69 | 2.56 | 2.70 | +0.16 | +6.30% | 2.76 | 2.50 | 8,742,500 | 61.72 | 1.48 | — |
| 11 มี.ค. 69 | 2.56 | 2.54 | +0.02 | +0.79% | 2.68 | 2.52 | 6,369,600 | 58.07 | 1.57 | — |
| 10 มี.ค. 69 | 2.56 | 2.52 | -0.02 | -0.79% | 2.58 | 2.50 | 2,868,100 | 57.61 | 1.59 | — |
| 09 มี.ค. 69 | 2.40 | 2.54 | +0.02 | +0.79% | 2.54 | 2.40 | 4,497,100 | 58.07 | 1.57 | — |
| 06 มี.ค. 69 | 2.52 | 2.52 | +0.02 | +0.80% | 2.60 | 2.50 | 7,332,600 | 57.61 | 1.59 | — |
| 05 มี.ค. 69 | 2.54 | 2.50 | +0.02 | +0.81% | 2.58 | 2.44 | 3,680,300 | 57.15 | 1.60 | — |
| 04 มี.ค. 69 | 2.50 | 2.48 | -0.14 | -5.34% | 2.52 | 2.34 | 14,056,000 | 56.69 | 1.61 | — |
| 02 มี.ค. 69 | 2.72 | 2.62 | -0.20 | -7.09% | 2.76 | 2.62 | 17,469,300 | 59.89 | 1.53 | — |
| 27 ก.พ. 69 | 2.62 | 2.82 | +0.20 | +7.63% | 2.90 | 2.58 | 31,311,300 | 64.47 | 1.42 | — |
| 26 ก.พ. 69 | 2.56 | 2.62 | +0.06 | +2.34% | 2.66 | 2.52 | 7,610,800 | 59.89 | 1.53 | — |
| 25 ก.พ. 69 | 2.58 | 2.56 | -0.06 | -2.29% | 2.66 | 2.54 | 5,744,800 | 58.52 | 1.56 | — |
| 24 ก.พ. 69 | 2.62 | 2.62 | +0.04 | +1.55% | 2.64 | 2.50 | 5,381,200 | 59.89 | 1.53 | — |
| 23 ก.พ. 69 | 2.70 | 2.58 | -0.08 | -3.01% | 2.70 | 2.48 | 10,326,300 | 58.98 | 1.55 | — |
| 20 ก.พ. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.70 | 2.54 | 14,889,400 | 60.81 | 1.50 | — |
| 19 ก.พ. 69 | 2.66 | 2.64 | -0.02 | -0.75% | 2.68 | 2.60 | 8,111,300 | 60.35 | 1.52 | — |
| 18 ก.พ. 69 | 2.72 | 2.66 | -0.06 | -2.21% | 2.80 | 2.62 | 11,155,600 | 60.81 | 1.50 | — |
| 17 ก.พ. 69 | 2.66 | 2.72 | +0.10 | +3.82% | 2.72 | 2.62 | 17,712,700 | 62.18 | 1.47 | — |
| 16 ก.พ. 69 | 2.68 | 2.62 | +0.10 | +3.97% | 2.68 | 2.56 | 12,571,300 | 59.89 | 1.53 | — |
| 13 ก.พ. 69 | 2.52 | 2.52 | -0.02 | -0.79% | 2.54 | 2.46 | 12,901,500 | 57.61 | 1.59 | — |
| 12 ก.พ. 69 | 2.30 | 2.54 | +0.38 | +17.59% | 2.58 | 2.26 | 37,479,200 | 58.07 | 1.57 | — |
| 11 ก.พ. 69 | 2.02 | 2.16 | +0.16 | +8.00% | 2.22 | 2.00 | 15,257,900 | 40.74 | 3.73 | — |
| 10 ก.พ. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 1,154,700 | 37.72 | 4.03 | — |
| 09 ก.พ. 69 | 1.98 | 2.02 | +0.08 | +4.12% | 2.04 | 1.98 | 2,825,200 | 38.10 | 3.99 | — |
| 06 ก.พ. 69 | 1.95 | 1.94 | -0.02 | -1.02% | 1.97 | 1.92 | 1,746,300 | 36.59 | 4.16 | — |
| 05 ก.พ. 69 | 1.97 | 1.96 | -0.01 | -0.51% | 1.99 | 1.95 | 1,925,800 | 36.97 | 4.11 | — |
| 04 ก.พ. 69 | 1.99 | 1.97 | -0.02 | -1.01% | 1.99 | 1.97 | 1,072,500 | 37.16 | 4.09 | — |
| 03 ก.พ. 69 | 2.00 | 1.99 | +0.02 | +1.02% | 2.02 | 1.99 | 942,300 | 37.54 | 4.05 | — |
| 02 ก.พ. 69 | 2.00 | 1.97 | -0.02 | -1.01% | 2.00 | 1.95 | 1,334,100 | 37.16 | 4.09 | — |
| 30 ม.ค. 69 | 2.02 | 1.99 | -0.05 | -2.45% | 2.04 | 1.97 | 1,930,800 | 37.54 | 4.05 | — |
| 29 ม.ค. 69 | 1.98 | 2.04 | +0.05 | +2.51% | 2.08 | 1.98 | 3,692,700 | 38.48 | 3.95 | — |
| 28 ม.ค. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.04 | 1.95 | 3,649,500 | 37.54 | 4.05 | — |
| 27 ม.ค. 69 | 2.00 | 2.02 | 0.00 | 0.00% | 2.08 | 2.00 | 2,885,500 | 38.10 | 3.99 | — |
| 26 ม.ค. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.06 | 1.99 | 2,837,800 | 38.10 | 3.99 | — |
| 23 ม.ค. 69 | 1.97 | 2.04 | +0.09 | +4.62% | 2.06 | 1.94 | 7,772,500 | 38.48 | 3.95 | — |
| 22 ม.ค. 69 | 1.99 | 1.95 | -0.04 | -2.01% | 1.99 | 1.90 | 4,340,500 | 36.78 | 4.13 | — |
| 21 ม.ค. 69 | 1.84 | 1.99 | +0.14 | +7.57% | 1.99 | 1.84 | 6,084,500 | 37.54 | 4.05 | — |
| 20 ม.ค. 69 | 1.86 | 1.85 | -0.01 | -0.54% | 1.87 | 1.85 | 2,735,400 | 34.89 | 4.36 | — |
| 19 ม.ค. 69 | 1.88 | 1.86 | +0.08 | +4.49% | 1.88 | 1.83 | 3,401,300 | 35.08 | 4.33 | — |
| 16 ม.ค. 69 | 1.85 | 1.78 | 0.00 | 0.00% | 1.85 | 1.78 | 3,990,900 | 33.57 | 4.53 | — |
| 15 ม.ค. 69 | 1.74 | 1.78 | +0.14 | +8.54% | 1.79 | 1.72 | 10,104,500 | 33.57 | 4.53 | — |
| 14 ม.ค. 69 | 1.59 | 1.64 | +0.05 | +3.14% | 1.64 | 1.59 | 492,400 | 30.93 | 4.92 | — |
| 13 ม.ค. 69 | 1.60 | 1.59 | 0.00 | 0.00% | 1.60 | 1.59 | 559,200 | 29.99 | 5.07 | — |
| 12 ม.ค. 69 | 1.58 | 1.59 | -0.04 | -2.45% | 1.60 | 1.57 | 965,000 | 29.99 | 5.07 | — |
| 09 ม.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.62 | 858,000 | 30.74 | 4.95 | — |
| 08 ม.ค. 69 | 1.71 | 1.64 | -0.07 | -4.09% | 1.71 | 1.64 | 1,461,200 | 30.93 | 4.92 | — |
| 07 ม.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.70 | 437,100 | 32.25 | 4.71 | — |
| 06 ม.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.73 | 1.70 | 324,800 | 32.07 | 4.74 | — |
| 05 ม.ค. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.74 | 1.71 | 189,000 | 32.25 | 4.71 | — |
| 30 ธ.ค. 68 | 1.71 | 1.72 | -0.02 | -1.15% | 1.72 | 1.70 | 781,700 | 32.44 | 4.69 | — |
| 29 ธ.ค. 68 | 1.72 | 1.74 | +0.01 | +0.58% | 1.75 | 1.72 | 360,600 | 32.83 | 4.63 | — |