บริษัท ไอที ซิตี้ จำกัด (มหาชน)
SET · พาณิชย์
7.05
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.20
/
สูงสุด
9.40
3.20
9.40
ราคาปัจจุบัน 7.05 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 ต.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 86,400 | 8.75 | 4.11 | — |
| 02 ต.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 426,600 | 8.75 | 4.11 | — |
| 01 ต.ค. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.05 | 6.85 | 189,200 | 8.68 | 4.14 | — |
| 30 ก.ย. 69 | 7.10 | 6.90 | -0.20 | -2.82% | 7.10 | 6.90 | 425,600 | 8.56 | 4.20 | — |
| 29 ก.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.00 | 106,500 | 8.81 | 4.08 | — |
| 28 ก.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.15 | 7.05 | 107,000 | 8.87 | 4.06 | — |
| 25 ก.ย. 69 | 7.45 | 7.20 | -0.10 | -1.37% | 7.45 | 7.10 | 345,600 | 8.93 | 4.03 | — |
| 24 ก.ย. 69 | 7.55 | 7.30 | -0.20 | -2.67% | 7.55 | 7.30 | 85,700 | 9.06 | 3.97 | — |
| 23 ก.ย. 69 | 7.50 | 7.50 | +0.15 | +2.04% | 7.50 | 7.30 | 279,100 | 9.31 | 3.87 | — |
| 22 ก.ย. 69 | 7.20 | 7.35 | +0.30 | +4.26% | 7.60 | 7.20 | 849,000 | 9.12 | 3.95 | — |
| 21 ก.ย. 69 | 6.70 | 7.05 | +0.35 | +5.22% | 7.05 | 6.70 | 200,500 | 8.75 | 4.11 | — |
| 18 ก.ย. 69 | 6.60 | 6.70 | +0.05 | +0.75% | 6.70 | 6.55 | 73,700 | 8.31 | 4.33 | — |
| 17 ก.ย. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.75 | 6.45 | 104,100 | 8.25 | 4.36 | — |
| 16 ก.ย. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.45 | 145,300 | 8.06 | 4.46 | — |
| 15 ก.ย. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.50 | 76,000 | 8.19 | 4.39 | — |
| 14 ก.ย. 69 | 6.55 | 6.60 | -0.05 | -0.75% | 6.65 | 6.50 | 207,800 | 8.19 | 4.39 | — |
| 11 ก.ย. 69 | 6.75 | 6.65 | -0.15 | -2.21% | 6.75 | 6.60 | 91,700 | 8.25 | 4.36 | — |
| 10 ก.ย. 69 | 6.70 | 6.80 | +0.10 | +1.49% | 6.80 | 6.65 | 64,500 | 8.44 | 4.26 | — |
| 09 ก.ย. 69 | 6.80 | 6.70 | -0.05 | -0.74% | 6.80 | 6.70 | 67,900 | 8.31 | 4.33 | — |
| 08 ก.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.85 | 6.75 | 101,400 | 8.37 | 4.30 | — |
| 07 ก.ย. 69 | 7.00 | 6.80 | -0.15 | -2.16% | 7.00 | 6.75 | 191,600 | 8.44 | 4.26 | — |
| 04 ก.ย. 69 | 6.70 | 6.95 | +0.55 | +8.59% | 6.95 | 6.50 | 381,600 | 8.62 | 4.17 | — |
| 03 ก.ย. 69 | 6.70 | 6.40 | -0.10 | -1.54% | 6.70 | 6.40 | 155,000 | 7.94 | 4.53 | — |
| 02 ก.ย. 69 | 6.70 | 6.50 | -0.25 | -3.70% | 6.70 | 6.35 | 449,300 | 8.06 | 4.46 | — |
| 01 ก.ย. 69 | 6.90 | 6.75 | -0.20 | -2.88% | 6.90 | 6.65 | 628,900 | 8.37 | 4.30 | — |
| 31 ส.ค. 69 | 7.35 | 6.95 | -0.40 | -5.44% | 7.35 | 6.95 | 253,000 | 8.62 | 4.17 | — |
| 28 ส.ค. 69 | 7.50 | 7.35 | -0.15 | -2.00% | 7.50 | 7.15 | 191,400 | 9.12 | 3.95 | — |
| 27 ส.ค. 69 | 7.70 | 7.50 | -0.15 | -1.96% | 7.70 | 7.50 | 163,800 | 9.31 | 3.87 | — |
| 26 ส.ค. 69 | 7.45 | 7.65 | +0.05 | +0.66% | 7.65 | 7.45 | 158,300 | 9.49 | 3.79 | — |
| 25 ส.ค. 69 | 7.55 | 7.60 | 0.00 | 0.00% | 7.75 | 7.55 | 131,400 | 9.43 | 3.82 | — |
| 24 ส.ค. 69 | 7.90 | 7.60 | -0.35 | -4.40% | 7.95 | 7.50 | 360,600 | 9.43 | 3.82 | — |
| 21 ส.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.05 | 7.90 | 97,700 | 9.86 | 3.65 | — |
| 20 ส.ค. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 7.95 | 7.70 | 149,100 | 9.86 | 3.65 | — |
| 19 ส.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 8.00 | 88,200 | 9.93 | 3.63 | — |
| 18 ส.ค. 69 | 8.00 | 8.05 | +0.10 | +1.26% | 8.10 | 8.00 | 188,200 | 9.99 | 3.60 | — |
| 17 ส.ค. 69 | 8.10 | 7.95 | 0.00 | 0.00% | 8.10 | 7.80 | 119,300 | 9.86 | 3.65 | — |
| 14 ส.ค. 69 | 8.20 | 7.95 | +0.10 | +1.27% | 8.25 | 7.80 | 417,000 | 9.86 | 3.65 | — |
| 13 ส.ค. 69 | 7.80 | 7.85 | +0.15 | +1.95% | 7.85 | 7.75 | 147,700 | 12.22 | 3.69 | — |
| 11 ส.ค. 69 | 8.15 | 7.70 | -0.55 | -6.67% | 8.30 | 7.70 | 601,200 | 11.99 | 3.77 | — |
| 10 ส.ค. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.30 | 8.20 | 154,000 | 12.84 | 3.52 | — |
| 07 ส.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 234,600 | 12.84 | 3.52 | — |
| 06 ส.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.35 | 8.20 | 182,800 | 12.77 | 3.54 | — |
| 05 ส.ค. 69 | 8.35 | 8.25 | -0.10 | -1.20% | 8.40 | 8.20 | 128,800 | 12.84 | 3.52 | — |
| 04 ส.ค. 69 | 8.20 | 8.35 | +0.20 | +2.45% | 8.50 | 8.15 | 318,500 | 13.00 | 3.47 | — |
| 03 ส.ค. 69 | 8.35 | 8.15 | -0.15 | -1.81% | 8.40 | 8.10 | 282,700 | 12.69 | 3.56 | — |
| 31 ก.ค. 69 | 8.10 | 8.30 | +0.25 | +3.11% | 8.40 | 8.10 | 241,000 | 12.92 | 3.49 | — |
| 30 ก.ค. 69 | 8.20 | 8.05 | -0.20 | -2.42% | 8.20 | 7.95 | 476,700 | 12.53 | 3.60 | — |
| 27 ก.ค. 69 | 8.45 | 8.25 | -0.15 | -1.79% | 8.60 | 8.25 | 318,700 | 12.84 | 3.52 | — |
| 24 ก.ค. 69 | 8.10 | 8.40 | +0.10 | +1.20% | 8.50 | 7.90 | 874,300 | 13.08 | 3.45 | — |
| 23 ก.ค. 69 | 8.55 | 8.30 | -0.20 | -2.35% | 8.55 | 8.05 | 709,500 | 12.92 | 3.49 | — |
| 22 ก.ค. 69 | 9.15 | 8.50 | -0.60 | -6.59% | 9.15 | 8.40 | 1,491,800 | 13.23 | 3.41 | — |
| 21 ก.ค. 69 | 9.40 | 9.10 | 0.00 | 0.00% | 9.40 | 9.05 | 1,146,600 | 14.17 | 3.19 | — |
| 20 ก.ค. 69 | 7.95 | 9.10 | +1.05 | +13.04% | 9.40 | 7.95 | 4,028,400 | 14.17 | 3.19 | — |
| 17 ก.ค. 69 | 7.60 | 8.05 | +1.10 | +15.83% | 8.10 | 7.60 | 5,302,000 | 12.53 | 3.60 | — |
| 16 ก.ค. 69 | 6.80 | 6.95 | +0.20 | +2.96% | 7.00 | 6.80 | 409,400 | 10.82 | 4.17 | — |
| 15 ก.ค. 69 | 6.90 | 6.75 | -0.15 | -2.17% | 7.00 | 6.70 | 443,300 | 10.51 | 4.30 | — |
| 14 ก.ค. 69 | 6.70 | 6.90 | +0.20 | +2.99% | 7.00 | 6.70 | 1,754,500 | 10.74 | 4.20 | — |
| 13 ก.ค. 69 | 6.35 | 6.70 | +0.30 | +4.69% | 6.80 | 6.35 | 1,554,600 | 10.43 | 4.33 | — |
| 10 ก.ค. 69 | 6.05 | 6.40 | +0.35 | +5.79% | 6.45 | 6.05 | 849,400 | 9.96 | 4.53 | — |
| 09 ก.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 182,500 | 9.42 | 4.79 | — |
| 08 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 220,800 | 9.34 | 4.83 | — |
| 07 ก.ค. 69 | 6.10 | 6.00 | 0.00 | 0.00% | 6.15 | 5.95 | 170,900 | 9.34 | 4.83 | — |
| 06 ก.ค. 69 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.80 | 202,800 | 9.34 | 4.83 | — |
| 03 ก.ค. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 210,700 | 9.03 | 5.00 | — |
| 02 ก.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.65 | 92,600 | 9.03 | 5.00 | — |
| 01 ก.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.75 | 133,900 | 8.95 | 5.04 | — |
| 30 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 40,300 | 9.03 | 5.00 | — |
| 29 มิ.ย. 69 | 5.60 | 5.75 | 0.00 | 0.00% | 5.80 | 5.60 | 180,000 | 8.95 | 5.04 | — |
| 26 มิ.ย. 69 | 5.80 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 26,300 | 8.95 | 5.04 | — |
| 25 มิ.ย. 69 | 5.75 | 5.70 | +0.05 | +0.88% | 5.75 | 5.70 | 22,100 | 8.87 | 5.09 | — |
| 24 มิ.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.85 | 5.60 | 114,700 | 8.80 | 5.13 | — |
| 23 มิ.ย. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.95 | 5.70 | 448,400 | 8.87 | 5.09 | — |
| 22 มิ.ย. 69 | 5.75 | 5.85 | +0.05 | +0.86% | 6.00 | 5.75 | 250,000 | 9.11 | 4.96 | — |
| 19 มิ.ย. 69 | 5.90 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 33,200 | 9.03 | 5.00 | — |
| 18 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.85 | 5.70 | 333,200 | 9.03 | 5.00 | — |
| 17 มิ.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.85 | 5.70 | 71,900 | 8.95 | 5.04 | — |
| 16 มิ.ย. 69 | 5.60 | 5.75 | +0.15 | +2.68% | 5.75 | 5.50 | 180,000 | 8.95 | 5.04 | — |
| 15 มิ.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.50 | 250,000 | 8.72 | 5.18 | — |
| 12 มิ.ย. 69 | 5.30 | 5.55 | +0.20 | +3.74% | 5.55 | 5.30 | 20,000 | 8.64 | 5.23 | — |
| 11 มิ.ย. 69 | 5.55 | 5.35 | -0.25 | -4.46% | 5.60 | 5.20 | 290,000 | 8.33 | 5.42 | — |
| 10 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.75 | 5.60 | 120,000 | 8.72 | 5.18 | — |
| 09 มิ.ย. 69 | 5.75 | 5.60 | -0.15 | -2.61% | 5.75 | 5.60 | 170,000 | 8.72 | 5.18 | — |
| 08 มิ.ย. 69 | 5.80 | 5.75 | -0.10 | -1.71% | 6.05 | 5.75 | 740,000 | 8.95 | 5.04 | — |
| 05 มิ.ย. 69 | 5.75 | 5.85 | +0.10 | +1.74% | 5.90 | 5.65 | 230,000 | 9.11 | 4.96 | — |
| 04 มิ.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 6.15 | 5.70 | 710,000 | 8.95 | 5.04 | — |
| 02 มิ.ย. 69 | 5.65 | 5.80 | +0.40 | +7.41% | 5.85 | 5.40 | 540,000 | 9.03 | 5.00 | — |
| 29 พ.ค. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 180,000 | 8.41 | 5.37 | — |
| 28 พ.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.20 | 380,000 | 8.33 | 5.42 | — |
| 27 พ.ค. 69 | 5.25 | 5.35 | +0.20 | +3.88% | 5.45 | 5.15 | 630,000 | 8.33 | 5.42 | — |
| 26 พ.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.15 | 480,000 | 8.02 | 5.63 | — |
| 25 พ.ค. 69 | 5.20 | 5.20 | +0.10 | +1.96% | 5.20 | 5.00 | 140,000 | 8.10 | 5.58 | — |
| 22 พ.ค. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.30 | 5.00 | 160,000 | 7.94 | 5.69 | — |
| 21 พ.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 70,000 | 7.78 | 5.80 | — |
| 20 พ.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 40,000 | 7.75 | 5.82 | — |
| 19 พ.ค. 69 | 5.00 | 4.98 | +0.02 | +0.40% | 5.05 | 4.98 | 130,000 | 7.75 | 5.82 | — |
| 18 พ.ค. 69 | 5.10 | 4.96 | -0.02 | -0.40% | 5.10 | 4.96 | 40,000 | 7.72 | 5.85 | — |
| 15 พ.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.92 | 420,000 | 7.75 | 5.82 | — |
| 14 พ.ค. 69 | 4.96 | 4.98 | 0.00 | 0.00% | 4.98 | 4.88 | 92,000 | 7.75 | 5.82 | — |
| 13 พ.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.60 | 190,400 | 7.75 | 5.82 | — |
| 12 พ.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 183,600 | 7.78 | 5.80 | — |
| 11 พ.ค. 69 | 5.20 | 4.98 | -0.17 | -3.30% | 5.25 | 4.96 | 284,200 | 7.75 | 5.82 | — |
| 08 พ.ค. 69 | 5.15 | 5.15 | -0.10 | -1.90% | 5.30 | 5.10 | 265,200 | 8.02 | 5.63 | — |
| 07 พ.ค. 69 | 5.05 | 5.25 | +0.10 | +1.94% | 5.45 | 5.05 | 773,200 | 8.17 | 5.52 | — |
| 06 พ.ค. 69 | 4.98 | 5.15 | +0.23 | +4.67% | 5.30 | 4.96 | 569,000 | 10.94 | 5.63 | — |
| 05 พ.ค. 69 | 4.20 | 4.92 | +0.72 | +17.14% | 5.05 | 4.20 | 1,466,600 | 10.45 | 5.89 | — |
| 30 เม.ย. 69 | 3.98 | 4.20 | +0.16 | +3.96% | 4.30 | 3.98 | 70,400 | 8.92 | 6.90 | — |
| 29 เม.ย. 69 | 3.98 | 4.04 | +0.06 | +1.51% | 4.04 | 3.98 | 14,000 | 8.58 | 7.18 | — |
| 28 เม.ย. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 23,500 | 8.46 | 7.29 | — |
| 27 เม.ย. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 3.98 | 3.98 | 22,400 | 8.46 | 7.29 | — |
| 24 เม.ย. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.00 | 4.00 | 6,000 | 8.50 | 7.25 | — |
| 23 เม.ย. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 18,900 | 8.46 | 7.29 | — |
| 22 เม.ย. 69 | 3.96 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 14,000 | 8.50 | 7.25 | — |
| 21 เม.ย. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 3.98 | 3.96 | 54,300 | 8.46 | 7.29 | — |
| 20 เม.ย. 69 | 3.84 | 3.98 | +0.02 | +0.51% | 4.10 | 3.84 | 68,600 | 8.46 | 7.29 | — |
| 17 เม.ย. 69 | 3.96 | 3.96 | -0.24 | -5.71% | 4.00 | 3.92 | 274,200 | 8.41 | 7.32 | — |
| 10 เม.ย. 69 | 4.16 | 4.14 | +0.02 | +0.49% | 4.20 | 4.14 | 37,800 | 8.79 | 7.00 | — |
| 09 เม.ย. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.14 | 4.10 | 79,700 | 8.75 | 7.04 | — |
| 08 เม.ย. 69 | 4.08 | 4.08 | +0.02 | +0.49% | 4.10 | 4.06 | 45,100 | 8.67 | 7.11 | — |
| 07 เม.ย. 69 | 4.10 | 4.06 | 0.00 | 0.00% | 4.10 | 4.06 | 17,200 | 8.63 | 7.14 | — |
| 03 เม.ย. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.10 | 4.04 | 125,300 | 8.63 | 7.14 | — |
| 02 เม.ย. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.10 | 4.04 | 33,400 | 8.63 | 7.14 | — |
| 01 เม.ย. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.10 | 4.06 | 34,000 | 8.63 | 7.14 | — |
| 31 มี.ค. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.10 | 4.04 | 63,000 | 8.58 | 7.18 | — |
| 30 มี.ค. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.08 | 3.98 | 22,400 | 8.50 | 7.25 | — |
| 27 มี.ค. 69 | 4.00 | 4.02 | +0.06 | +1.52% | 4.02 | 3.98 | 102,500 | 8.54 | 7.21 | — |
| 26 มี.ค. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 4.00 | 3.96 | 188,300 | 8.41 | 7.32 | — |
| 25 มี.ค. 69 | 4.02 | 3.98 | 0.00 | 0.00% | 4.02 | 3.98 | 119,000 | 8.46 | 7.29 | — |
| 24 มี.ค. 69 | 4.02 | 3.98 | 0.00 | 0.00% | 4.02 | 3.98 | 40,100 | 8.46 | 7.29 | — |
| 23 มี.ค. 69 | 4.00 | 3.98 | -0.06 | -1.49% | 4.00 | 3.96 | 53,400 | 8.46 | 7.29 | — |
| 20 มี.ค. 69 | 4.08 | 4.04 | +0.04 | +1.00% | 4.08 | 4.04 | 4,100 | 8.58 | 7.18 | — |
| 19 มี.ค. 69 | 4.08 | 4.00 | -0.04 | -0.99% | 4.08 | 3.98 | 26,700 | 8.50 | 7.25 | — |
| 18 มี.ค. 69 | 4.08 | 4.04 | -0.04 | -0.98% | 4.08 | 4.04 | 32,100 | 8.58 | 7.18 | — |
| 17 มี.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.10 | 4.06 | 62,800 | 8.67 | 7.11 | — |
| 16 มี.ค. 69 | 4.06 | 4.08 | 0.00 | 0.00% | 4.10 | 3.98 | 27,300 | 8.67 | 7.11 | — |
| 13 มี.ค. 69 | 4.00 | 4.08 | 0.00 | 0.00% | 4.16 | 4.00 | 53,500 | 8.67 | 7.11 | — |
| 12 มี.ค. 69 | 4.06 | 4.08 | 0.00 | 0.00% | 4.08 | 4.02 | 59,400 | 8.67 | 7.11 | — |
| 11 มี.ค. 69 | 4.08 | 4.08 | +0.04 | +0.99% | 4.10 | 4.04 | 49,800 | 8.67 | 7.11 | — |
| 10 มี.ค. 69 | 4.00 | 4.04 | +0.10 | +2.54% | 4.06 | 3.98 | 70,500 | 8.58 | 7.18 | — |
| 09 มี.ค. 69 | 3.88 | 3.94 | +0.02 | +0.51% | 3.94 | 3.78 | 105,300 | 8.37 | 7.36 | — |
| 06 มี.ค. 69 | 3.90 | 3.92 | -0.02 | -0.51% | 3.92 | 3.86 | 87,700 | 8.33 | 7.40 | — |
| 05 มี.ค. 69 | 3.86 | 3.94 | +0.10 | +2.60% | 3.94 | 3.82 | 48,800 | 8.37 | 7.36 | — |
| 04 มี.ค. 69 | 3.82 | 3.84 | -0.14 | -3.52% | 3.86 | 3.74 | 132,800 | 8.16 | 7.55 | — |
| 02 มี.ค. 69 | 4.10 | 3.98 | -0.16 | -3.86% | 4.10 | 3.92 | 220,000 | 8.46 | 7.29 | — |
| 27 ก.พ. 69 | 4.28 | 4.14 | -0.04 | -0.96% | 4.30 | 4.14 | 200,600 | 8.79 | 7.00 | — |
| 26 ก.พ. 69 | 4.12 | 4.18 | +0.06 | +1.46% | 4.22 | 4.08 | 182,700 | 8.88 | 6.94 | — |
| 25 ก.พ. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.14 | 4.06 | 169,900 | 8.75 | 7.04 | — |
| 24 ก.พ. 69 | 4.08 | 4.08 | +0.18 | +4.62% | 4.24 | 4.04 | 712,500 | 8.67 | 7.11 | — |
| 23 ก.พ. 69 | 4.02 | 3.90 | +0.02 | +0.52% | 4.02 | 3.82 | 124,400 | 8.97 | 6.67 | — |
| 20 ก.พ. 69 | 3.76 | 3.88 | -0.12 | -3.00% | 3.96 | 3.76 | 54,100 | 8.92 | 6.70 | — |
| 19 ก.พ. 69 | 3.94 | 4.00 | +0.08 | +2.04% | 4.00 | 3.94 | 79,900 | 9.20 | 6.50 | — |
| 18 ก.พ. 69 | 4.00 | 3.92 | +0.02 | +0.51% | 4.00 | 3.86 | 29,000 | 9.02 | 6.63 | — |
| 17 ก.พ. 69 | 3.84 | 3.90 | +0.06 | +1.56% | 3.90 | 3.80 | 20,300 | 8.97 | 6.67 | — |
| 16 ก.พ. 69 | 3.90 | 3.84 | -0.04 | -1.03% | 4.00 | 3.82 | 42,800 | 8.83 | 6.77 | — |
| 13 ก.พ. 69 | 4.04 | 3.88 | -0.14 | -3.48% | 4.04 | 3.88 | 23,600 | 8.92 | 6.70 | — |
| 12 ก.พ. 69 | 3.74 | 4.02 | +0.26 | +6.91% | 4.02 | 3.72 | 190,500 | 9.25 | 6.47 | — |
| 11 ก.พ. 69 | 3.80 | 3.76 | 0.00 | 0.00% | 3.80 | 3.52 | 78,200 | 8.65 | 6.91 | — |
| 10 ก.พ. 69 | 3.52 | 3.76 | +0.22 | +6.21% | 3.76 | 3.52 | 92,900 | 8.65 | 6.91 | — |
| 09 ก.พ. 69 | 3.40 | 3.54 | +0.12 | +3.51% | 3.54 | 3.40 | 63,100 | 8.14 | 7.34 | — |
| 06 ก.พ. 69 | 3.38 | 3.42 | +0.04 | +1.18% | 3.42 | 3.36 | 58,100 | 7.87 | 7.60 | — |
| 05 ก.พ. 69 | 3.34 | 3.38 | +0.06 | +1.81% | 3.38 | 3.32 | 21,200 | 7.77 | 7.69 | — |
| 04 ก.พ. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.34 | 3.30 | 13,600 | 7.64 | 7.83 | — |
| 03 ก.พ. 69 | 3.32 | 3.32 | +0.02 | +0.61% | 3.34 | 3.32 | 20,900 | 7.64 | 7.83 | — |
| 02 ก.พ. 69 | 3.32 | 3.30 | 0.00 | 0.00% | 3.32 | 3.30 | 81,500 | 7.59 | 7.88 | — |
| 30 ม.ค. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.32 | 3.28 | 43,900 | 7.59 | 7.88 | — |
| 29 ม.ค. 69 | 3.36 | 3.32 | -0.02 | -0.60% | 3.36 | 3.30 | 53,900 | 7.64 | 7.83 | — |
| 28 ม.ค. 69 | 3.32 | 3.34 | -0.02 | -0.60% | 3.34 | 3.30 | 19,600 | 7.68 | 7.78 | — |
| 27 ม.ค. 69 | 3.38 | 3.36 | -0.04 | -1.18% | 3.38 | 3.24 | 49,600 | 7.73 | 7.74 | — |
| 26 ม.ค. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.40 | 3.38 | 79,900 | 7.82 | 7.65 | — |
| 23 ม.ค. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.40 | 3.36 | 30,400 | 7.77 | 7.69 | — |
| 22 ม.ค. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.42 | 3.32 | 98,000 | 7.77 | 7.69 | — |
| 21 ม.ค. 69 | 3.36 | 3.38 | +0.02 | +0.60% | 3.38 | 3.36 | 22,700 | 7.77 | 7.69 | — |
| 20 ม.ค. 69 | 3.32 | 3.36 | +0.04 | +1.20% | 3.36 | 3.32 | 60,300 | 7.73 | 7.74 | — |
| 19 ม.ค. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.32 | 3.28 | 124,500 | 7.64 | 7.83 | — |
| 16 ม.ค. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.32 | 3.30 | 18,400 | 7.64 | 7.83 | — |
| 15 ม.ค. 69 | 3.32 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 20,400 | 7.64 | 7.83 | — |
| 14 ม.ค. 69 | 3.36 | 3.32 | -0.04 | -1.19% | 3.36 | 3.20 | 48,900 | 7.64 | 7.83 | — |
| 13 ม.ค. 69 | 3.40 | 3.36 | -0.04 | -1.18% | 3.40 | 3.20 | 38,700 | 7.73 | 7.74 | — |
| 12 ม.ค. 69 | 3.46 | 3.40 | -0.06 | -1.73% | 3.46 | 3.40 | 45,800 | 7.82 | 7.65 | — |
| 09 ม.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 10,900 | 7.96 | 7.51 | — |
| 08 ม.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 13,300 | 7.96 | 7.51 | — |
| 07 ม.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.48 | 3.44 | 24,800 | 7.96 | 7.51 | — |
| 06 ม.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 11,200 | 7.96 | 7.51 | — |
| 05 ม.ค. 69 | 3.46 | 3.46 | -0.04 | -1.14% | 3.46 | 3.46 | 10,500 | 7.96 | 7.51 | — |
| 30 ธ.ค. 68 | 3.48 | 3.50 | +0.06 | +1.74% | 3.50 | 3.44 | 22,900 | 8.05 | 7.43 | — |
| 29 ธ.ค. 68 | 3.42 | 3.44 | -0.04 | -1.15% | 3.48 | 3.42 | 12,900 | 7.91 | 7.56 | — |
| 26 ธ.ค. 68 | 3.48 | 3.48 | -0.02 | -0.57% | 3.48 | 3.48 | 900 | 8.00 | 7.47 | — |
| 25 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 500 | 8.05 | 7.43 | — |
| 24 ธ.ค. 68 | 3.46 | 3.50 | -0.02 | -0.57% | 3.50 | 3.42 | 66,400 | 8.05 | 7.43 | — |
| 23 ธ.ค. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.52 | 3.48 | 16,800 | 8.10 | 7.39 | — |
| 22 ธ.ค. 68 | 3.50 | 3.52 | 0.00 | 0.00% | 3.54 | 3.46 | 38,700 | 8.10 | 7.39 | — |
| 19 ธ.ค. 68 | 3.46 | 3.52 | +0.06 | +1.73% | 3.52 | 3.46 | 10,100 | 8.10 | 7.39 | — |
| 18 ธ.ค. 68 | 3.48 | 3.46 | -0.02 | -0.57% | 3.50 | 3.46 | 22,300 | 7.96 | 7.51 | — |
| 17 ธ.ค. 68 | 3.42 | 3.48 | +0.04 | +1.16% | 3.48 | 3.42 | 17,200 | 8.00 | 7.47 | — |
| 16 ธ.ค. 68 | 3.46 | 3.44 | -0.02 | -0.58% | 3.46 | 3.40 | 33,300 | 7.91 | 7.56 | — |
| 15 ธ.ค. 68 | 3.46 | 3.46 | +0.06 | +1.76% | 3.46 | 3.42 | 13,500 | 7.96 | 7.51 | — |
| 12 ธ.ค. 68 | 3.40 | 3.40 | 0.00 | 0.00% | 3.48 | 3.40 | 36,000 | 7.82 | 7.65 | — |
| 11 ธ.ค. 68 | 3.48 | 3.40 | -0.04 | -1.16% | 3.48 | 3.40 | 5,600 | 7.82 | 7.65 | — |