บริษัท อินฟราเซท จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
3.64
0.06 (1.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.50
/
สูงสุด
3.78
1.50
3.78
ราคาปัจจุบัน 3.64 ·
อยู่ที่ 94% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น INSET
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | — |
| 26 ธ.ค. 68 | 1.74 | 1.73 | 0.00 | 0.00% | 1.74 | 1.70 | 913,200 | 32.65 | 4.66 | — |
| 25 ธ.ค. 68 | 1.74 | 1.73 | -0.01 | -0.57% | 1.75 | 1.72 | 264,000 | 32.65 | 4.66 | — |
| 24 ธ.ค. 68 | 1.77 | 1.74 | -0.01 | -0.57% | 1.77 | 1.74 | 278,500 | 32.84 | 4.63 | — |
| 23 ธ.ค. 68 | 1.74 | 1.75 | 0.00 | 0.00% | 1.78 | 1.74 | 734,000 | 33.03 | 4.60 | — |
| 22 ธ.ค. 68 | 1.73 | 1.75 | 0.00 | 0.00% | 1.76 | 1.73 | 507,100 | 33.03 | 4.60 | — |
| 19 ธ.ค. 68 | 1.72 | 1.75 | +0.04 | +2.34% | 1.75 | 1.70 | 681,000 | 33.04 | 4.60 | — |
| 18 ธ.ค. 68 | 1.72 | 1.71 | -0.01 | -0.58% | 1.74 | 1.70 | 1,017,300 | 32.29 | 4.71 | — |
| 17 ธ.ค. 68 | 1.73 | 1.72 | -0.02 | -1.15% | 1.74 | 1.71 | 1,008,700 | 32.49 | 4.68 | — |
| 16 ธ.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.72 | 672,100 | 32.87 | 4.63 | — |
| 15 ธ.ค. 68 | 1.75 | 1.74 | +0.01 | +0.58% | 1.78 | 1.73 | 3,363,300 | 32.88 | 4.62 | — |
| 12 ธ.ค. 68 | 1.70 | 1.73 | +0.03 | +1.76% | 1.75 | 1.69 | 874,800 | 32.70 | 4.65 | — |
| 11 ธ.ค. 68 | 1.73 | 1.70 | -0.03 | -1.73% | 1.74 | 1.69 | 820,300 | 32.14 | 4.73 | — |
| 09 ธ.ค. 68 | 1.69 | 1.73 | +0.04 | +2.37% | 1.74 | 1.69 | 1,363,700 | 32.74 | 4.65 | — |
| 08 ธ.ค. 68 | 1.70 | 1.69 | 0.00 | 0.00% | 1.71 | 1.68 | 725,700 | 31.99 | 4.75 | — |
| 04 ธ.ค. 68 | 1.67 | 1.69 | +0.01 | +0.60% | 1.69 | 1.66 | 596,500 | 32.01 | 4.75 | — |
| 03 ธ.ค. 68 | 1.67 | 1.68 | +0.02 | +1.20% | 1.69 | 1.66 | 262,000 | 31.82 | 4.78 | — |
| 02 ธ.ค. 68 | 1.69 | 1.66 | -0.02 | -1.19% | 1.69 | 1.66 | 233,000 | 31.45 | 4.84 | — |
| 01 ธ.ค. 68 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.68 | 321,400 | 31.82 | 4.78 | — |
| 28 พ.ย. 68 | 1.68 | 1.68 | -0.01 | -0.59% | 1.69 | 1.68 | 265,100 | 31.82 | 4.78 | — |
| 27 พ.ย. 68 | 1.67 | 1.69 | +0.03 | +1.81% | 1.69 | 1.67 | 801,500 | 32.03 | 4.75 | — |
| 26 พ.ย. 68 | 1.71 | 1.66 | -0.02 | -1.19% | 1.71 | 1.66 | 1,378,100 | 31.46 | 4.83 | — |
| 25 พ.ย. 68 | 1.68 | 1.68 | +0.03 | +1.82% | 1.69 | 1.66 | 580,300 | 31.84 | 4.78 | — |
| 24 พ.ย. 68 | 1.66 | 1.65 | -0.01 | -0.60% | 1.68 | 1.65 | 636,900 | 31.28 | 4.86 | — |
| 21 พ.ย. 68 | 1.66 | 1.66 | +0.01 | +0.61% | 1.66 | 1.65 | 504,900 | 31.47 | 4.83 | — |
| 20 พ.ย. 68 | 1.67 | 1.65 | 0.00 | 0.00% | 1.67 | 1.63 | 1,239,100 | 31.30 | 4.86 | — |
| 19 พ.ย. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.68 | 1.65 | 336,600 | 31.30 | 4.86 | — |
| 18 พ.ย. 68 | 1.67 | 1.65 | -0.01 | -0.60% | 1.72 | 1.64 | 2,243,400 | 31.32 | 4.86 | — |
| 17 พ.ย. 68 | 1.70 | 1.66 | -0.03 | -1.78% | 1.70 | 1.65 | 2,545,700 | 31.52 | 4.82 | — |
| 14 พ.ย. 68 | 1.65 | 1.69 | +0.03 | +1.81% | 1.69 | 1.63 | 2,501,500 | 32.11 | 4.74 | — |
| 13 พ.ย. 68 | 1.51 | 1.66 | +0.15 | +9.93% | 1.67 | 1.51 | 5,333,900 | 31.54 | 4.82 | — |
| 12 พ.ย. 68 | 1.56 | 1.51 | -0.05 | -3.21% | 1.56 | 1.51 | 1,733,000 | 28.69 | 5.30 | — |
| 11 พ.ย. 68 | 1.54 | 1.56 | +0.04 | +2.63% | 1.56 | 1.53 | 1,109,600 | 18.17 | 5.13 | — |
| 10 พ.ย. 68 | 1.52 | 1.52 | 0.00 | 0.00% | 1.53 | 1.51 | 439,700 | 17.70 | 5.26 | — |
| 07 พ.ย. 68 | 1.52 | 1.52 | +0.01 | +0.66% | 1.55 | 1.50 | 438,300 | 17.70 | 5.26 | — |
| 06 พ.ย. 68 | 1.53 | 1.51 | 0.00 | 0.00% | 1.53 | 1.50 | 943,800 | 17.59 | 5.30 | — |
| 05 พ.ย. 68 | 1.51 | 1.51 | -0.02 | -1.31% | 1.53 | 1.51 | 641,800 | 17.59 | 5.30 | — |
| 04 พ.ย. 68 | 1.57 | 1.53 | -0.03 | -1.92% | 1.59 | 1.53 | 845,500 | 17.82 | 5.23 | — |
| 03 พ.ย. 68 | 1.62 | 1.56 | -0.03 | -1.89% | 1.62 | 1.56 | 1,276,500 | 18.17 | 5.13 | — |
| 31 ต.ค. 68 | 1.58 | 1.59 | +0.03 | +1.92% | 1.60 | 1.56 | 552,400 | 18.52 | 5.03 | — |
| 30 ต.ค. 68 | 1.60 | 1.56 | -0.02 | -1.27% | 1.61 | 1.56 | 2,796,500 | 18.17 | 5.13 | — |
| 29 ต.ค. 68 | 1.64 | 1.58 | -0.02 | -1.25% | 1.65 | 1.58 | 2,150,200 | 18.40 | 5.07 | — |
| 28 ต.ค. 68 | 1.65 | 1.60 | -0.04 | -2.44% | 1.65 | 1.60 | 1,637,800 | 18.64 | 5.00 | — |
| 27 ต.ค. 68 | 1.65 | 1.64 | +0.01 | +0.61% | 1.66 | 1.62 | 1,260,400 | 19.10 | 4.88 | — |
| 24 ต.ค. 68 | 1.65 | 1.63 | 0.00 | 0.00% | 1.67 | 1.63 | 869,300 | 18.99 | 4.91 | — |
| 22 ต.ค. 68 | 1.62 | 1.63 | +0.02 | +1.24% | 1.65 | 1.60 | 1,112,300 | 18.99 | 4.91 | — |
| 21 ต.ค. 68 | 1.66 | 1.61 | -0.04 | -2.42% | 1.68 | 1.61 | 1,544,300 | 18.75 | 4.97 | — |
| 20 ต.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.71 | 1.63 | 1,344,100 | 19.22 | 4.85 | — |
| 17 ต.ค. 68 | 1.72 | 1.65 | -0.06 | -3.51% | 1.72 | 1.65 | 3,044,500 | 19.22 | 4.85 | — |
| 16 ต.ค. 68 | 1.71 | 1.71 | 0.00 | 0.00% | 1.74 | 1.69 | 889,700 | 19.92 | 4.68 | — |
| 15 ต.ค. 68 | 1.67 | 1.71 | +0.02 | +1.18% | 1.73 | 1.67 | 1,310,800 | 19.92 | 4.68 | — |
| 14 ต.ค. 68 | 1.79 | 1.69 | -0.09 | -5.06% | 1.81 | 1.69 | 4,502,600 | 19.68 | 4.74 | — |
| 10 ต.ค. 68 | 1.78 | 1.78 | 0.00 | 0.00% | 1.80 | 1.76 | 3,664,100 | 20.73 | 4.50 | — |
| 09 ต.ค. 68 | 1.76 | 1.78 | +0.02 | +1.14% | 1.80 | 1.75 | 3,613,800 | 20.73 | 4.50 | — |
| 08 ต.ค. 68 | 1.75 | 1.76 | +0.01 | +0.57% | 1.80 | 1.75 | 1,384,800 | 20.50 | 4.55 | — |
| 07 ต.ค. 68 | 1.74 | 1.75 | +0.01 | +0.57% | 1.77 | 1.74 | 756,400 | 20.38 | 4.57 | — |
| 06 ต.ค. 68 | 1.75 | 1.74 | -0.02 | -1.14% | 1.78 | 1.73 | 1,056,000 | 20.27 | 4.60 | — |
| 03 ต.ค. 68 | 1.73 | 1.76 | +0.03 | +1.73% | 1.76 | 1.73 | 716,800 | 20.51 | 4.55 | — |
| 02 ต.ค. 68 | 1.73 | 1.73 | -0.01 | -0.57% | 1.75 | 1.72 | 1,498,200 | 20.16 | 4.62 | — |
| 01 ต.ค. 68 | 1.76 | 1.74 | -0.02 | -1.14% | 1.77 | 1.74 | 1,311,600 | 20.27 | 4.60 | — |
| 30 ก.ย. 68 | 1.77 | 1.76 | -0.02 | -1.12% | 1.78 | 1.76 | 2,182,100 | 20.51 | 4.55 | — |
| 29 ก.ย. 68 | 1.76 | 1.78 | +0.02 | +1.14% | 1.79 | 1.76 | 528,000 | 20.74 | 4.49 | — |
| 26 ก.ย. 68 | 1.77 | 1.76 | -0.02 | -1.12% | 1.79 | 1.76 | 943,600 | 20.51 | 4.55 | — |
| 25 ก.ย. 68 | 1.78 | 1.78 | 0.00 | 0.00% | 1.80 | 1.77 | 2,015,200 | 20.74 | 4.49 | — |
| 24 ก.ย. 68 | 1.76 | 1.78 | +0.01 | +0.56% | 1.80 | 1.76 | 2,176,900 | 20.74 | 4.49 | — |
| 23 ก.ย. 68 | 1.82 | 1.77 | -0.03 | -1.67% | 1.83 | 1.77 | 4,764,600 | 20.62 | 4.52 | — |
| 22 ก.ย. 68 | 1.79 | 1.80 | +0.02 | +1.12% | 1.82 | 1.76 | 3,747,800 | 20.97 | 4.44 | — |
| 19 ก.ย. 68 | 1.79 | 1.78 | 0.00 | 0.00% | 1.80 | 1.77 | 2,036,700 | 20.74 | 4.49 | — |
| 18 ก.ย. 68 | 1.82 | 1.78 | -0.03 | -1.66% | 1.83 | 1.78 | 5,268,400 | 20.74 | 4.49 | — |
| 17 ก.ย. 68 | 1.85 | 1.81 | -0.04 | -2.16% | 1.86 | 1.81 | 3,187,700 | 21.09 | 4.42 | — |
| 16 ก.ย. 68 | 1.83 | 1.85 | +0.02 | +1.09% | 1.87 | 1.82 | 4,370,100 | 21.55 | 4.32 | — |
| 15 ก.ย. 68 | 1.84 | 1.83 | -0.01 | -0.54% | 1.85 | 1.81 | 3,610,600 | 21.32 | 4.37 | — |
| 12 ก.ย. 68 | 1.85 | 1.84 | -0.01 | -0.54% | 1.93 | 1.84 | 11,406,000 | 21.44 | 4.35 | — |
| 11 ก.ย. 68 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.83 | 4,027,800 | 21.55 | 4.32 | — |
| 10 ก.ย. 68 | 1.86 | 1.85 | 0.00 | 0.00% | 1.86 | 1.82 | 2,813,100 | 21.55 | 4.32 | — |
| 09 ก.ย. 68 | 1.85 | 1.85 | 0.00 | 0.00% | 1.87 | 1.84 | 7,022,300 | 21.55 | 4.32 | — |
| 08 ก.ย. 68 | 1.81 | 1.85 | +0.05 | +2.78% | 1.88 | 1.81 | 7,684,000 | 21.55 | 4.32 | — |
| 05 ก.ย. 68 | 1.78 | 1.80 | +0.03 | +1.69% | 1.81 | 1.78 | 2,777,100 | 20.97 | 4.44 | — |
| 04 ก.ย. 68 | 1.82 | 1.77 | -0.04 | -2.21% | 1.86 | 1.76 | 6,536,500 | 20.62 | 4.52 | — |
| 03 ก.ย. 68 | 1.81 | 1.81 | 0.00 | 0.00% | 1.82 | 1.79 | 1,431,300 | 21.09 | 4.42 | — |
| 02 ก.ย. 68 | 1.79 | 1.81 | +0.04 | +2.26% | 1.82 | 1.78 | 1,532,600 | 21.09 | 4.42 | — |
| 01 ก.ย. 68 | 1.81 | 1.77 | -0.03 | -1.67% | 1.81 | 1.77 | 1,841,000 | 20.62 | 4.52 | — |
| 29 ส.ค. 68 | 1.82 | 1.80 | -0.03 | -1.64% | 1.82 | 1.78 | 3,293,400 | 20.97 | 4.44 | — |
| 28 ส.ค. 68 | 1.76 | 1.83 | +0.08 | +4.57% | 1.83 | 1.76 | 5,050,800 | 21.32 | 4.37 | — |