บริษัท อินเตอร์ ฟาร์มา จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
4.42
0.12 (2.64%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.14
/
สูงสุด
4.70
3.14
4.70
ราคาปัจจุบัน 4.42 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 มิ.ย. 69 | 4.54 | 4.42 | -0.12 | -2.64% | 4.56 | 4.42 | 324,200 | 20.23 | 1.65 | — |
| 17 มิ.ย. 69 | 4.38 | 4.54 | +0.16 | +3.65% | 4.54 | 4.38 | 269,000 | 20.78 | 1.61 | — |
| 16 มิ.ย. 69 | 4.46 | 4.38 | -0.08 | -1.79% | 4.46 | 4.38 | 100,000 | 20.05 | 1.67 | — |
| 15 มิ.ย. 69 | 4.46 | 4.46 | 0.00 | 0.00% | 4.46 | 4.36 | 150,000 | 20.42 | 1.64 | — |
| 12 มิ.ย. 69 | 4.36 | 4.46 | +0.12 | +2.76% | 4.46 | 4.32 | 410,000 | 20.42 | 1.64 | — |
| 11 มิ.ย. 69 | 4.42 | 4.34 | -0.08 | -1.81% | 4.42 | 4.30 | 460,000 | 19.87 | 1.68 | — |
| 10 มิ.ย. 69 | 4.48 | 4.42 | -0.06 | -1.34% | 4.48 | 4.42 | 340,000 | 20.23 | 1.65 | — |
| 09 มิ.ย. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.52 | 4.44 | 340,000 | 20.51 | 1.63 | — |
| 08 มิ.ย. 69 | 4.48 | 4.48 | +0.04 | +0.90% | 4.52 | 4.40 | 630,000 | 20.51 | 1.63 | — |
| 05 มิ.ย. 69 | 4.36 | 4.44 | +0.06 | +1.37% | 4.46 | 4.36 | 360,000 | 20.33 | 1.64 | — |
| 04 มิ.ย. 69 | 4.30 | 4.38 | +0.06 | +1.39% | 4.40 | 4.28 | 560,000 | 20.05 | 1.67 | — |
| 02 มิ.ย. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.32 | 4.20 | 490,000 | 19.78 | 1.69 | — |
| 29 พ.ค. 69 | 4.32 | 4.28 | 0.00 | 0.00% | 4.34 | 4.28 | 2,090,000 | 19.59 | 1.71 | — |
| 28 พ.ค. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.34 | 4.26 | 200,000 | 19.59 | 1.71 | — |
| 27 พ.ค. 69 | 4.22 | 4.30 | +0.10 | +2.38% | 4.30 | 4.22 | 500,000 | 19.68 | 1.70 | — |
| 26 พ.ค. 69 | 4.18 | 4.20 | +0.04 | +0.96% | 4.24 | 4.16 | 410,000 | 19.23 | 1.74 | — |
| 25 พ.ค. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.20 | 4.14 | 300,000 | 19.04 | 1.75 | — |
| 22 พ.ค. 69 | 4.12 | 4.16 | +0.02 | +0.48% | 4.16 | 4.10 | 180,000 | 19.04 | 1.75 | — |
| 21 พ.ค. 69 | 4.16 | 4.14 | 0.00 | 0.00% | 4.16 | 4.08 | 360,000 | 18.95 | 1.76 | — |
| 20 พ.ค. 69 | 4.12 | 4.14 | +0.02 | +0.49% | 4.14 | 4.10 | 250,000 | 18.95 | 1.76 | — |
| 19 พ.ค. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.12 | 4.10 | 230,000 | 18.86 | 1.77 | — |
| 18 พ.ค. 69 | 4.14 | 4.10 | -0.02 | -0.49% | 4.14 | 4.10 | 110,000 | 18.77 | 1.78 | — |
| 15 พ.ค. 69 | 4.12 | 4.12 | -0.04 | -0.96% | 4.16 | 4.10 | 70,000 | 18.86 | 1.77 | — |
| 14 พ.ค. 69 | 4.18 | 4.16 | 0.00 | 0.00% | 4.18 | 4.06 | 176,800 | 19.04 | 1.75 | — |
| 13 พ.ค. 69 | 4.26 | 4.16 | -0.08 | -1.89% | 4.30 | 4.14 | 273,700 | 19.04 | 1.75 | — |
| 12 พ.ค. 69 | 4.26 | 4.24 | +0.04 | +0.95% | 4.40 | 4.22 | 778,400 | 19.41 | 1.72 | — |
| 11 พ.ค. 69 | 4.24 | 4.20 | 0.00 | 0.00% | 4.26 | 4.20 | 167,300 | 20.78 | 1.74 | — |
| 08 พ.ค. 69 | 4.14 | 4.20 | +0.06 | +1.45% | 4.28 | 4.14 | 582,500 | 20.78 | 1.74 | — |
| 07 พ.ค. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.18 | 4.08 | 440,000 | 20.48 | 1.76 | — |
| 06 พ.ค. 69 | 4.00 | 4.10 | +0.06 | +1.49% | 4.10 | 4.00 | 100,700 | 20.28 | 1.78 | — |
| 05 พ.ค. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 4.00 | 203,400 | 19.98 | 1.81 | — |
| 30 เม.ย. 69 | 4.04 | 4.04 | -0.04 | -0.98% | 4.10 | 4.00 | 190,000 | 19.98 | 1.81 | — |
| 29 เม.ย. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.10 | 4.04 | 60,000 | 20.18 | 1.79 | — |
| 28 เม.ย. 69 | 4.14 | 4.06 | -0.10 | -2.40% | 4.16 | 4.04 | 90,600 | 20.08 | 1.80 | — |
| 27 เม.ย. 69 | 4.18 | 4.16 | +0.04 | +0.97% | 4.18 | 4.10 | 100,900 | 20.58 | 1.75 | — |
| 24 เม.ย. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.14 | 4.06 | 109,000 | 20.38 | 1.77 | — |
| 23 เม.ย. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.06 | 66,300 | 20.28 | 1.78 | — |
| 22 เม.ย. 69 | 4.10 | 4.10 | +0.06 | +1.49% | 4.12 | 4.02 | 119,000 | 20.28 | 1.78 | — |
| 21 เม.ย. 69 | 4.02 | 4.04 | -0.02 | -0.49% | 4.12 | 4.00 | 137,200 | 19.98 | 1.81 | — |
| 20 เม.ย. 69 | 4.02 | 4.06 | 0.00 | 0.00% | 4.06 | 4.02 | 81,600 | 20.08 | 1.80 | — |
| 17 เม.ย. 69 | 4.02 | 4.06 | -0.02 | -0.49% | 4.08 | 4.02 | 87,100 | 20.08 | 1.80 | — |
| 10 เม.ย. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.18 | 4.02 | 120,300 | 20.18 | 1.79 | — |
| 09 เม.ย. 69 | 4.14 | 4.06 | -0.08 | -1.93% | 4.14 | 4.02 | 23,700 | 20.08 | 1.80 | — |
| 08 เม.ย. 69 | 4.10 | 4.14 | +0.16 | +4.02% | 4.20 | 4.00 | 176,600 | 20.48 | 1.76 | — |
| 07 เม.ย. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.96 | 123,400 | 19.69 | 1.83 | — |
| 03 เม.ย. 69 | 4.04 | 4.02 | 0.00 | 0.00% | 4.08 | 4.02 | 63,400 | 19.88 | 1.82 | — |
| 02 เม.ย. 69 | 4.08 | 4.02 | -0.10 | -2.43% | 4.08 | 4.02 | 66,900 | 19.88 | 1.82 | — |
| 01 เม.ย. 69 | 4.10 | 4.12 | +0.08 | +1.98% | 4.14 | 4.02 | 60,700 | 20.38 | 1.77 | — |
| 31 มี.ค. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.06 | 4.00 | 80,300 | 19.98 | 1.81 | — |
| 30 มี.ค. 69 | 3.94 | 4.00 | +0.04 | +1.01% | 4.32 | 3.94 | 108,500 | 19.79 | 1.83 | — |
| 27 มี.ค. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 4.00 | 3.90 | 57,800 | 19.59 | 1.84 | — |
| 26 มี.ค. 69 | 4.00 | 3.94 | -0.06 | -1.50% | 4.00 | 3.94 | 183,800 | 19.49 | 1.85 | — |
| 25 มี.ค. 69 | 4.04 | 4.00 | 0.00 | 0.00% | 4.04 | 4.00 | 53,200 | 19.79 | 1.83 | — |
| 24 มี.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.14 | 3.98 | 357,900 | 19.79 | 1.83 | — |
| 23 มี.ค. 69 | 4.10 | 4.00 | -0.16 | -3.85% | 4.16 | 4.00 | 187,200 | 19.79 | 1.83 | — |
| 20 มี.ค. 69 | 4.20 | 4.16 | 0.00 | 0.00% | 4.22 | 4.10 | 36,900 | 20.58 | 1.75 | — |
| 19 มี.ค. 69 | 4.24 | 4.16 | -0.10 | -2.35% | 4.30 | 4.12 | 171,600 | 20.58 | 1.75 | — |
| 18 มี.ค. 69 | 4.24 | 4.26 | +0.04 | +0.95% | 4.32 | 4.22 | 326,200 | 21.07 | 1.71 | — |
| 17 มี.ค. 69 | 4.28 | 4.22 | +0.08 | +1.93% | 4.28 | 4.16 | 358,300 | 20.87 | 1.73 | — |
| 16 มี.ค. 69 | 3.92 | 4.14 | +0.22 | +5.61% | 4.14 | 3.92 | 401,300 | 19.39 | 1.86 | — |
| 13 มี.ค. 69 | 3.88 | 3.92 | +0.02 | +0.51% | 4.04 | 3.84 | 271,800 | 19.39 | 1.86 | — |
| 12 มี.ค. 69 | 3.94 | 3.90 | +0.02 | +0.52% | 3.94 | 3.84 | 62,400 | 19.29 | 1.87 | — |
| 11 มี.ค. 69 | 3.96 | 3.88 | -0.02 | -0.51% | 3.96 | 3.88 | 127,700 | 19.19 | 1.88 | — |
| 10 มี.ค. 69 | 3.98 | 3.90 | +0.02 | +0.52% | 3.98 | 3.88 | 91,900 | 19.29 | 1.87 | — |
| 09 มี.ค. 69 | 3.72 | 3.88 | -0.02 | -0.51% | 3.92 | 3.68 | 223,500 | 19.19 | 1.88 | — |
| 06 มี.ค. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.96 | 3.80 | 184,900 | 19.29 | 1.87 | — |
| 05 มี.ค. 69 | 3.90 | 3.92 | +0.04 | +1.03% | 4.00 | 3.88 | 460,800 | 19.39 | 1.86 | — |
| 04 มี.ค. 69 | 3.70 | 3.88 | -0.26 | -6.28% | 4.00 | 3.68 | 973,300 | 19.19 | 1.88 | — |
| 02 มี.ค. 69 | 4.20 | 4.14 | -0.12 | -2.82% | 4.20 | 4.04 | 577,700 | 22.54 | — | — |
| 27 ก.พ. 69 | 4.14 | 4.26 | +0.04 | +0.95% | 4.26 | 4.14 | 127,500 | 23.19 | — | — |
| 26 ก.พ. 69 | 4.30 | 4.22 | -0.08 | -1.86% | 4.30 | 4.18 | 206,500 | 22.97 | — | — |
| 25 ก.พ. 69 | 4.08 | 4.30 | +0.22 | +5.39% | 4.30 | 4.08 | 721,600 | 23.41 | — | — |
| 24 ก.พ. 69 | 4.10 | 4.08 | 0.00 | 0.00% | 4.10 | 4.00 | 335,100 | 22.21 | — | — |
| 23 ก.พ. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.18 | 4.08 | 421,100 | 22.21 | — | — |
| 20 ก.พ. 69 | 4.10 | 4.10 | -0.04 | -0.97% | 4.12 | 4.06 | 821,700 | 22.32 | — | — |
| 19 ก.พ. 69 | 4.34 | 4.14 | -0.22 | -5.05% | 4.42 | 4.06 | 3,016,600 | 22.54 | — | — |
| 18 ก.พ. 69 | 4.42 | 4.36 | -0.06 | -1.36% | 4.42 | 4.32 | 491,400 | 23.73 | — | — |
| 17 ก.พ. 69 | 4.40 | 4.42 | +0.04 | +0.91% | 4.42 | 4.38 | 148,100 | 24.06 | — | — |
| 16 ก.พ. 69 | 4.36 | 4.38 | -0.02 | -0.45% | 4.44 | 4.36 | 207,600 | 23.84 | — | — |
| 13 ก.พ. 69 | 4.46 | 4.40 | -0.04 | -0.90% | 4.46 | 4.40 | 260,600 | 23.95 | — | — |
| 12 ก.พ. 69 | 4.44 | 4.44 | +0.02 | +0.45% | 4.44 | 4.40 | 226,200 | 24.17 | — | — |
| 11 ก.พ. 69 | 4.32 | 4.42 | +0.10 | +2.31% | 4.48 | 4.32 | 271,200 | 24.06 | — | — |
| 10 ก.พ. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.40 | 4.30 | 168,400 | 23.52 | — | — |
| 09 ก.พ. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.40 | 4.30 | 125,900 | 23.52 | — | — |
| 06 ก.พ. 69 | 4.32 | 4.30 | 0.00 | 0.00% | 4.34 | 4.30 | 71,100 | 23.41 | — | — |
| 05 ก.พ. 69 | 4.38 | 4.30 | -0.06 | -1.38% | 4.38 | 4.30 | 151,600 | 23.41 | — | — |
| 04 ก.พ. 69 | 4.36 | 4.36 | +0.02 | +0.46% | 4.38 | 4.26 | 219,600 | 23.73 | — | — |
| 03 ก.พ. 69 | 4.28 | 4.34 | +0.02 | +0.46% | 4.36 | 4.28 | 58,500 | 23.63 | — | — |
| 02 ก.พ. 69 | 4.34 | 4.32 | 0.00 | 0.00% | 4.38 | 4.30 | 83,600 | 23.52 | — | — |
| 30 ม.ค. 69 | 4.26 | 4.32 | 0.00 | 0.00% | 4.36 | 4.26 | 160,500 | 23.52 | — | — |
| 29 ม.ค. 69 | 4.38 | 4.32 | -0.10 | -2.26% | 4.40 | 4.26 | 830,400 | 23.52 | — | — |
| 28 ม.ค. 69 | 4.44 | 4.42 | 0.00 | 0.00% | 4.46 | 4.36 | 432,800 | 24.06 | — | — |
| 27 ม.ค. 69 | 4.44 | 4.42 | -0.04 | -0.90% | 4.50 | 4.38 | 455,500 | 24.06 | — | — |
| 26 ม.ค. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.48 | 4.40 | 171,700 | 24.28 | — | — |
| 23 ม.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.52 | 4.40 | 244,000 | 24.39 | — | — |
| 22 ม.ค. 69 | 4.52 | 4.48 | -0.04 | -0.88% | 4.56 | 4.44 | 175,300 | 24.39 | — | — |
| 21 ม.ค. 69 | 4.48 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 137,600 | 24.61 | — | — |
| 20 ม.ค. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.58 | 4.50 | 326,600 | 24.50 | — | — |
| 19 ม.ค. 69 | 4.46 | 4.52 | +0.04 | +0.89% | 4.54 | 4.46 | 206,100 | 24.61 | — | — |
| 16 ม.ค. 69 | 4.42 | 4.48 | +0.02 | +0.45% | 4.48 | 4.40 | 190,600 | 24.39 | — | — |
| 15 ม.ค. 69 | 4.46 | 4.46 | 0.00 | 0.00% | 4.48 | 4.42 | 117,700 | 24.28 | — | — |
| 14 ม.ค. 69 | 4.44 | 4.46 | +0.06 | +1.36% | 4.50 | 4.40 | 128,800 | 24.28 | — | — |
| 13 ม.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.48 | 4.40 | 289,900 | 23.95 | — | — |
| 12 ม.ค. 69 | 4.34 | 4.40 | +0.02 | +0.46% | 4.48 | 4.34 | 196,000 | 23.95 | — | — |
| 09 ม.ค. 69 | 4.36 | 4.38 | 0.00 | 0.00% | 4.40 | 4.30 | 415,100 | 23.84 | — | — |
| 08 ม.ค. 69 | 4.36 | 4.38 | -0.02 | -0.45% | 4.42 | 4.36 | 234,300 | 23.84 | — | — |
| 07 ม.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.44 | 4.34 | 416,200 | 23.95 | — | — |
| 06 ม.ค. 69 | 4.54 | 4.40 | -0.18 | -3.93% | 4.56 | 4.40 | 1,081,100 | 23.95 | — | — |
| 05 ม.ค. 69 | 4.60 | 4.58 | -0.02 | -0.43% | 4.62 | 4.54 | 174,100 | 24.93 | — | — |
| 30 ธ.ค. 68 | 4.60 | 4.60 | 0.00 | 0.00% | 4.64 | 4.58 | 138,900 | 25.04 | — | — |
| 29 ธ.ค. 68 | 4.70 | 4.60 | 0.00 | 0.00% | 4.70 | 4.58 | 273,600 | 25.04 | — | — |
| 26 ธ.ค. 68 | 4.56 | 4.60 | +0.04 | +0.88% | 4.62 | 4.54 | 324,600 | 25.04 | — | — |
| 25 ธ.ค. 68 | 4.54 | 4.56 | 0.00 | 0.00% | 4.60 | 4.52 | 230,700 | 24.82 | — | — |
| 24 ธ.ค. 68 | 4.64 | 4.56 | -0.08 | -1.72% | 4.64 | 4.56 | 163,100 | 24.82 | — | — |
| 23 ธ.ค. 68 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.52 | 283,800 | 25.26 | — | — |
| 22 ธ.ค. 68 | 4.60 | 4.66 | +0.06 | +1.30% | 4.70 | 4.56 | 307,100 | 25.37 | — | — |
| 19 ธ.ค. 68 | 4.60 | 4.60 | +0.02 | +0.44% | 4.66 | 4.56 | 390,000 | 25.04 | — | — |
| 18 ธ.ค. 68 | 4.66 | 4.58 | -0.02 | -0.43% | 4.70 | 4.58 | 743,700 | 24.93 | — | — |
| 17 ธ.ค. 68 | 4.46 | 4.60 | +0.16 | +3.60% | 4.68 | 4.46 | 1,941,500 | 25.04 | — | — |
| 16 ธ.ค. 68 | 4.40 | 4.44 | +0.04 | +0.91% | 4.56 | 4.38 | 1,702,300 | 24.17 | — | — |
| 15 ธ.ค. 68 | 4.26 | 4.40 | +0.16 | +3.77% | 4.40 | 4.22 | 1,656,500 | 23.95 | — | — |
| 12 ธ.ค. 68 | 4.16 | 4.24 | +0.12 | +2.91% | 4.26 | 4.14 | 701,200 | 23.08 | — | — |
| 11 ธ.ค. 68 | 4.18 | 4.12 | -0.04 | -0.96% | 4.20 | 4.12 | 127,600 | 22.43 | — | — |
| 09 ธ.ค. 68 | 4.18 | 4.16 | -0.02 | -0.48% | 4.20 | 4.14 | 230,700 | 22.65 | — | — |
| 08 ธ.ค. 68 | 4.24 | 4.18 | 0.00 | 0.00% | 4.30 | 4.14 | 968,900 | 22.75 | — | — |
| 04 ธ.ค. 68 | 4.04 | 4.18 | +0.16 | +3.98% | 4.18 | 4.04 | 994,900 | 22.75 | — | — |
| 03 ธ.ค. 68 | 3.96 | 4.02 | +0.08 | +2.03% | 4.02 | 3.94 | 140,900 | 21.88 | — | — |
| 02 ธ.ค. 68 | 4.02 | 3.94 | -0.06 | -1.50% | 4.02 | 3.90 | 130,300 | 21.45 | — | — |
| 01 ธ.ค. 68 | 4.04 | 4.00 | -0.02 | -0.50% | 4.04 | 4.00 | 44,400 | 21.77 | — | — |
| 28 พ.ย. 68 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 3.98 | 143,000 | 21.88 | — | — |
| 27 พ.ย. 68 | 4.00 | 4.02 | +0.06 | +1.52% | 4.04 | 3.96 | 188,700 | 21.88 | — | — |
| 26 พ.ย. 68 | 3.94 | 3.96 | +0.02 | +0.51% | 4.02 | 3.94 | 179,300 | 21.56 | — | — |
| 25 พ.ย. 68 | 3.96 | 3.94 | -0.02 | -0.51% | 4.00 | 3.94 | 118,500 | 21.45 | — | — |
| 24 พ.ย. 68 | 4.02 | 3.96 | -0.04 | -1.00% | 4.10 | 3.92 | 329,500 | 21.56 | — | — |
| 21 พ.ย. 68 | 4.04 | 4.00 | -0.06 | -1.48% | 4.04 | 3.96 | 494,300 | 21.77 | — | — |
| 20 พ.ย. 68 | 4.04 | 4.06 | +0.04 | +1.00% | 4.12 | 4.04 | 412,900 | 22.10 | — | — |
| 19 พ.ย. 68 | 4.00 | 4.02 | +0.02 | +0.50% | 4.10 | 4.00 | 257,400 | 21.88 | — | — |
| 18 พ.ย. 68 | 4.02 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 290,200 | 21.77 | — | — |
| 17 พ.ย. 68 | 3.92 | 4.00 | 0.00 | 0.00% | 4.06 | 3.88 | 560,600 | 21.77 | — | — |
| 14 พ.ย. 68 | 3.98 | 4.00 | 0.00 | 0.00% | 4.08 | 3.92 | 479,200 | 21.77 | — | — |
| 13 พ.ย. 68 | 4.08 | 4.00 | -0.04 | -0.99% | 4.12 | 3.98 | 384,200 | 21.77 | — | — |
| 12 พ.ย. 68 | 4.20 | 4.04 | +0.04 | +1.00% | 4.36 | 4.02 | 2,785,100 | 21.99 | — | — |
| 11 พ.ย. 68 | 4.00 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 126,200 | 33.53 | — | — |
| 10 พ.ย. 68 | 4.02 | 4.00 | -0.02 | -0.50% | 4.04 | 3.98 | 168,600 | 33.53 | — | — |
| 07 พ.ย. 68 | 4.02 | 4.02 | 0.00 | 0.00% | 4.02 | 3.96 | 185,900 | 33.69 | — | — |
| 06 พ.ย. 68 | 3.92 | 4.02 | +0.12 | +3.08% | 4.02 | 3.92 | 305,000 | 33.69 | — | — |
| 05 พ.ย. 68 | 3.88 | 3.90 | -0.04 | -1.02% | 4.02 | 3.88 | 412,600 | 32.69 | — | — |
| 04 พ.ย. 68 | 3.90 | 3.94 | 0.00 | 0.00% | 3.96 | 3.90 | 155,000 | 33.02 | — | — |
| 03 พ.ย. 68 | 3.90 | 3.94 | +0.04 | +1.03% | 3.96 | 3.88 | 327,300 | 33.02 | — | — |
| 31 ต.ค. 68 | 3.84 | 3.90 | +0.06 | +1.56% | 3.94 | 3.80 | 325,100 | 32.69 | — | — |
| 30 ต.ค. 68 | 4.00 | 3.84 | -0.12 | -3.03% | 4.00 | 3.82 | 372,500 | 32.19 | — | — |
| 29 ต.ค. 68 | 3.92 | 3.96 | +0.06 | +1.54% | 4.10 | 3.90 | 948,500 | 33.19 | — | — |
| 28 ต.ค. 68 | 3.78 | 3.90 | +0.14 | +3.72% | 3.92 | 3.74 | 313,200 | 32.69 | — | — |
| 27 ต.ค. 68 | 3.88 | 3.76 | -0.10 | -2.59% | 3.92 | 3.74 | 261,900 | 31.52 | — | — |
| 24 ต.ค. 68 | 3.78 | 3.86 | +0.12 | +3.21% | 3.86 | 3.72 | 256,500 | 32.35 | — | — |
| 22 ต.ค. 68 | 3.64 | 3.74 | +0.10 | +2.75% | 3.74 | 3.64 | 188,600 | 31.35 | — | — |
| 21 ต.ค. 68 | 3.50 | 3.64 | +0.12 | +3.41% | 3.64 | 3.50 | 167,400 | 30.51 | — | — |
| 20 ต.ค. 68 | 3.44 | 3.52 | +0.04 | +1.15% | 3.56 | 3.44 | 121,300 | 29.50 | — | — |
| 17 ต.ค. 68 | 3.70 | 3.48 | -0.22 | -5.95% | 3.70 | 3.48 | 725,300 | 29.17 | — | — |
| 16 ต.ค. 68 | 3.78 | 3.70 | -0.08 | -2.12% | 3.80 | 3.64 | 780,000 | 31.01 | — | — |
| 15 ต.ค. 68 | 3.80 | 3.78 | +0.04 | +1.07% | 3.86 | 3.78 | 563,400 | 31.68 | — | — |
| 14 ต.ค. 68 | 4.10 | 3.74 | -0.36 | -8.78% | 4.12 | 3.70 | 1,897,800 | 31.35 | — | — |
| 10 ต.ค. 68 | 4.10 | 4.10 | 0.00 | 0.00% | 4.18 | 4.08 | 135,400 | 34.37 | — | — |
| 09 ต.ค. 68 | 4.18 | 4.10 | -0.10 | -2.38% | 4.20 | 4.06 | 472,900 | 34.37 | — | — |
| 08 ต.ค. 68 | 4.16 | 4.20 | +0.06 | +1.45% | 4.26 | 4.14 | 281,300 | 35.20 | — | — |
| 07 ต.ค. 68 | 4.12 | 4.14 | +0.02 | +0.49% | 4.18 | 4.10 | 304,000 | 34.70 | — | — |
| 06 ต.ค. 68 | 4.18 | 4.12 | -0.06 | -1.44% | 4.18 | 4.08 | 323,800 | 34.53 | — | — |
| 03 ต.ค. 68 | 4.24 | 4.18 | -0.06 | -1.42% | 4.30 | 4.18 | 284,900 | 35.04 | — | — |
| 02 ต.ค. 68 | 4.14 | 4.24 | +0.10 | +2.42% | 4.26 | 4.10 | 247,900 | 35.54 | — | — |
| 01 ต.ค. 68 | 4.18 | 4.14 | -0.02 | -0.48% | 4.20 | 4.06 | 711,500 | 34.70 | — | — |
| 30 ก.ย. 68 | 4.32 | 4.16 | -0.14 | -3.26% | 4.32 | 4.16 | 434,200 | 34.87 | — | — |
| 29 ก.ย. 68 | 4.32 | 4.30 | +0.02 | +0.47% | 4.32 | 4.22 | 393,000 | 36.04 | — | — |
| 26 ก.ย. 68 | 4.28 | 4.28 | +0.02 | +0.47% | 4.38 | 4.22 | 1,080,200 | 35.87 | — | — |
| 25 ก.ย. 68 | 4.12 | 4.26 | +0.18 | +4.41% | 4.32 | 4.10 | 1,323,700 | 35.71 | — | — |
| 24 ก.ย. 68 | 4.08 | 4.08 | 0.00 | 0.00% | 4.20 | 4.04 | 445,900 | 34.20 | — | — |
| 23 ก.ย. 68 | 4.24 | 4.08 | -0.18 | -4.23% | 4.30 | 4.06 | 1,152,700 | 34.20 | — | — |
| 22 ก.ย. 68 | 4.18 | 4.26 | +0.06 | +1.43% | 4.42 | 4.18 | 1,921,900 | 35.71 | — | — |
| 19 ก.ย. 68 | 4.26 | 4.20 | -0.06 | -1.41% | 4.54 | 4.20 | 4,662,600 | 35.20 | — | — |
| 18 ก.ย. 68 | 3.74 | 4.26 | +0.52 | +13.90% | 4.26 | 3.74 | 9,373,700 | 35.71 | — | — |
| 17 ก.ย. 68 | 3.80 | 3.74 | -0.06 | -1.58% | 3.80 | 3.74 | 722,500 | 31.35 | — | — |
| 16 ก.ย. 68 | 3.76 | 3.80 | +0.02 | +0.53% | 4.00 | 3.74 | 4,571,900 | 31.85 | — | — |
| 15 ก.ย. 68 | 3.36 | 3.78 | +0.46 | +13.86% | 3.80 | 3.36 | 3,420,800 | 31.68 | — | — |
| 12 ก.ย. 68 | 3.36 | 3.32 | 0.00 | 0.00% | 3.38 | 3.26 | 269,200 | 27.83 | — | — |
| 11 ก.ย. 68 | 3.38 | 3.32 | -0.06 | -1.78% | 3.38 | 3.32 | 184,400 | 27.83 | — | — |
| 10 ก.ย. 68 | 3.34 | 3.38 | +0.04 | +1.20% | 3.38 | 3.32 | 159,400 | 28.33 | — | — |
| 09 ก.ย. 68 | 3.40 | 3.34 | -0.06 | -1.76% | 3.46 | 3.28 | 248,500 | 28.00 | — | — |
| 08 ก.ย. 68 | 3.40 | 3.40 | +0.04 | +1.19% | 3.40 | 3.28 | 384,200 | 28.50 | — | — |
| 05 ก.ย. 68 | 3.28 | 3.36 | 0.00 | 0.00% | 3.36 | 3.28 | 162,700 | 28.16 | — | — |
| 04 ก.ย. 68 | 3.40 | 3.36 | -0.02 | -0.59% | 3.40 | 3.30 | 16,800 | 28.16 | — | — |
| 03 ก.ย. 68 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.16 | 273,900 | 28.33 | — | — |
| 02 ก.ย. 68 | 3.24 | 3.40 | +0.20 | +6.25% | 3.40 | 3.16 | 255,000 | 28.50 | — | — |
| 01 ก.ย. 68 | 3.20 | 3.20 | +0.06 | +1.91% | 3.24 | 3.18 | 149,200 | 26.82 | — | — |
| 29 ส.ค. 68 | 3.24 | 3.14 | -0.12 | -3.68% | 3.28 | 3.14 | 214,900 | 26.32 | — | — |
| 28 ส.ค. 68 | 3.34 | 3.26 | -0.02 | -0.61% | 3.34 | 3.20 | 144,800 | 27.32 | — | — |
| 27 ส.ค. 68 | 3.38 | 3.28 | -0.10 | -2.96% | 3.40 | 3.28 | 342,900 | 27.49 | — | — |
| 26 ส.ค. 68 | 3.40 | 3.38 | +0.02 | +0.60% | 3.42 | 3.28 | 384,600 | 28.33 | — | — |