บริษัท อินเตอร์ลิ้งค์ เทเลคอม จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
1.59
0.04 (2.45%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.13
/
สูงสุด
1.86
1.13
1.86
ราคาปัจจุบัน 1.59 ·
อยู่ที่ 63% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ITEL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 1.62 | 1.59 | -0.04 | -2.45% | 1.64 | 1.58 | 4,449,200 | — | — | — |
| 28 ต.ค. 69 | 1.65 | 1.63 | -0.02 | -1.21% | 1.68 | 1.62 | 4,207,200 | — | — | — |
| 27 ต.ค. 69 | 1.69 | 1.65 | -0.02 | -1.20% | 1.71 | 1.65 | 4,741,000 | — | — | — |
| 26 ต.ค. 69 | 1.71 | 1.67 | -0.03 | -1.76% | 1.71 | 1.65 | 7,157,000 | — | — | — |
| 22 ต.ค. 69 | 1.73 | 1.70 | -0.03 | -1.73% | 1.76 | 1.70 | 4,041,900 | — | — | — |
| 21 ต.ค. 69 | 1.71 | 1.73 | +0.03 | +1.76% | 1.75 | 1.68 | 6,138,100 | — | — | — |
| 20 ต.ค. 69 | 1.74 | 1.70 | -0.04 | -2.30% | 1.74 | 1.70 | 9,270,200 | — | — | — |
| 19 ต.ค. 69 | 1.60 | 1.74 | +0.14 | +8.75% | 1.76 | 1.60 | 17,984,200 | — | — | — |
| 15 ต.ค. 69 | 1.56 | 1.60 | +0.03 | +1.91% | 1.62 | 1.54 | 2,980,300 | — | — | — |
| 14 ต.ค. 69 | 1.60 | 1.57 | -0.03 | -1.88% | 1.62 | 1.54 | 3,582,700 | — | — | — |
| 12 ต.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.57 | 1,843,100 | — | — | — |
| 09 ต.ค. 69 | 1.55 | 1.60 | +0.05 | +3.23% | 1.60 | 1.55 | 1,595,600 | — | — | — |
| 08 ต.ค. 69 | 1.61 | 1.55 | -0.06 | -3.73% | 1.62 | 1.55 | 3,952,200 | — | — | — |
| 07 ต.ค. 69 | 1.64 | 1.61 | -0.02 | -1.23% | 1.64 | 1.61 | 1,394,300 | — | — | — |
| 06 ต.ค. 69 | 1.65 | 1.63 | -0.01 | -0.61% | 1.67 | 1.62 | 3,336,400 | — | — | — |
| 05 ต.ค. 69 | 1.61 | 1.64 | +0.05 | +3.14% | 1.67 | 1.59 | 11,669,500 | — | — | — |
| 02 ต.ค. 69 | 1.56 | 1.59 | +0.03 | +1.92% | 1.61 | 1.56 | 2,814,000 | — | — | — |
| 01 ต.ค. 69 | 1.51 | 1.56 | +0.06 | +4.00% | 1.57 | 1.51 | 4,914,100 | — | — | — |
| 30 ก.ย. 69 | 1.59 | 1.50 | -0.10 | -6.25% | 1.61 | 1.50 | 5,785,200 | — | — | — |
| 29 ก.ย. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 1,442,300 | — | — | — |
| 28 ก.ย. 69 | 1.58 | 1.61 | 0.00 | 0.00% | 1.61 | 1.57 | 2,812,500 | — | — | — |
| 25 ก.ย. 69 | 1.63 | 1.61 | -0.01 | -0.62% | 1.64 | 1.61 | 3,492,400 | — | — | — |
| 24 ก.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.70 | 1.62 | 12,229,500 | — | — | — |
| 23 ก.ย. 69 | 1.64 | 1.62 | -0.01 | -0.61% | 1.66 | 1.61 | 3,315,100 | — | — | — |
| 22 ก.ย. 69 | 1.63 | 1.63 | +0.01 | +0.62% | 1.66 | 1.63 | 5,388,800 | — | — | — |
| 21 ก.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.64 | 1.60 | 4,679,500 | — | — | — |
| 18 ก.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.66 | 1.60 | 9,174,300 | — | — | — |
| 17 ก.ย. 69 | 1.61 | 1.62 | +0.02 | +1.25% | 1.63 | 1.60 | 4,001,700 | — | — | — |
| 16 ก.ย. 69 | 1.67 | 1.60 | -0.05 | -3.03% | 1.69 | 1.58 | 10,864,300 | — | — | — |
| 15 ก.ย. 69 | 1.68 | 1.65 | -0.01 | -0.60% | 1.71 | 1.63 | 19,515,200 | — | — | — |
| 14 ก.ย. 69 | 1.59 | 1.66 | +0.18 | +12.16% | 1.71 | 1.58 | 52,433,700 | — | — | — |
| 11 ก.ย. 69 | 1.49 | 1.48 | -0.02 | -1.33% | 1.49 | 1.46 | 1,426,200 | — | — | — |
| 10 ก.ย. 69 | 1.51 | 1.50 | 0.00 | 0.00% | 1.52 | 1.50 | 2,274,300 | — | — | — |
| 09 ก.ย. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.51 | 1.48 | 907,300 | — | — | — |
| 08 ก.ย. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.52 | 1.49 | 1,247,900 | — | — | — |
| 07 ก.ย. 69 | 1.49 | 1.51 | +0.02 | +1.34% | 1.52 | 1.48 | 1,216,900 | — | — | — |
| 04 ก.ย. 69 | 1.48 | 1.49 | +0.03 | +2.05% | 1.49 | 1.46 | 1,625,000 | — | — | — |
| 03 ก.ย. 69 | 1.47 | 1.46 | +0.01 | +0.69% | 1.49 | 1.45 | 1,076,300 | — | — | — |
| 02 ก.ย. 69 | 1.46 | 1.45 | -0.02 | -1.36% | 1.48 | 1.45 | 1,976,200 | — | — | — |
| 01 ก.ย. 69 | 1.52 | 1.47 | -0.06 | -3.92% | 1.53 | 1.46 | 3,680,300 | — | — | — |
| 31 ส.ค. 69 | 1.50 | 1.53 | +0.02 | +1.32% | 1.53 | 1.49 | 3,131,300 | — | — | — |
| 28 ส.ค. 69 | 1.51 | 1.51 | -0.01 | -0.66% | 1.52 | 1.50 | 3,442,100 | — | — | — |
| 27 ส.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.53 | 1.49 | 4,006,300 | — | — | — |
| 26 ส.ค. 69 | 1.46 | 1.50 | +0.04 | +2.74% | 1.50 | 1.46 | 1,890,200 | — | — | — |
| 25 ส.ค. 69 | 1.46 | 1.46 | +0.01 | +0.69% | 1.47 | 1.44 | 2,525,300 | — | — | — |
| 24 ส.ค. 69 | 1.49 | 1.45 | -0.04 | -2.68% | 1.50 | 1.42 | 5,963,000 | — | — | — |
| 21 ส.ค. 69 | 1.53 | 1.49 | -0.03 | -1.97% | 1.54 | 1.48 | 5,078,700 | — | — | — |
| 20 ส.ค. 69 | 1.54 | 1.52 | -0.02 | -1.30% | 1.57 | 1.52 | 4,275,200 | — | — | — |
| 19 ส.ค. 69 | 1.56 | 1.54 | -0.01 | -0.65% | 1.56 | 1.51 | 5,109,300 | — | — | — |
| 18 ส.ค. 69 | 1.52 | 1.55 | +0.04 | +2.65% | 1.57 | 1.52 | 6,783,100 | — | — | — |
| 17 ส.ค. 69 | 1.45 | 1.51 | +0.05 | +3.42% | 1.54 | 1.45 | 5,692,500 | — | — | — |
| 14 ส.ค. 69 | 1.52 | 1.46 | -0.06 | -3.95% | 1.53 | 1.45 | 9,781,800 | — | — | — |
| 13 ส.ค. 69 | 1.52 | 1.52 | +0.01 | +0.66% | 1.55 | 1.51 | 4,391,600 | — | — | — |
| 11 ส.ค. 69 | 1.63 | 1.51 | -0.12 | -7.36% | 1.63 | 1.51 | 25,826,200 | — | — | — |
| 10 ส.ค. 69 | 1.67 | 1.63 | -0.04 | -2.40% | 1.69 | 1.62 | 4,181,600 | — | — | — |
| 07 ส.ค. 69 | 1.68 | 1.67 | -0.02 | -1.18% | 1.68 | 1.66 | 1,667,800 | — | — | — |
| 06 ส.ค. 69 | 1.70 | 1.69 | -0.01 | -0.59% | 1.71 | 1.68 | 2,398,600 | — | — | — |
| 05 ส.ค. 69 | 1.76 | 1.70 | -0.02 | -1.16% | 1.76 | 1.69 | 3,327,400 | — | — | — |
| 04 ส.ค. 69 | 1.76 | 1.72 | -0.04 | -2.27% | 1.76 | 1.72 | 3,228,000 | — | — | — |
| 03 ส.ค. 69 | 1.71 | 1.76 | +0.05 | +2.92% | 1.78 | 1.70 | 6,096,500 | — | — | — |
| 31 ก.ค. 69 | 1.68 | 1.71 | +0.07 | +4.27% | 1.72 | 1.66 | 4,527,700 | — | — | — |
| 30 ก.ค. 69 | 1.69 | 1.64 | -0.05 | -2.96% | 1.69 | 1.60 | 8,345,100 | — | — | — |
| 27 ก.ค. 69 | 1.72 | 1.69 | -0.01 | -0.59% | 1.74 | 1.69 | 2,510,800 | — | — | — |
| 24 ก.ค. 69 | 1.70 | 1.70 | -0.01 | -0.58% | 1.71 | 1.67 | 5,011,700 | — | — | — |
| 23 ก.ค. 69 | 1.76 | 1.71 | -0.05 | -2.84% | 1.77 | 1.70 | 5,712,700 | — | — | — |
| 22 ก.ค. 69 | 1.80 | 1.76 | -0.05 | -2.76% | 1.81 | 1.70 | 15,838,000 | — | — | — |
| 21 ก.ค. 69 | 1.74 | 1.81 | +0.09 | +5.23% | 1.83 | 1.73 | 21,953,200 | — | — | — |
| 20 ก.ค. 69 | 1.71 | 1.72 | +0.02 | +1.18% | 1.72 | 1.68 | 3,379,800 | — | — | — |
| 17 ก.ค. 69 | 1.77 | 1.70 | -0.09 | -5.03% | 1.77 | 1.66 | 15,739,100 | — | — | — |
| 16 ก.ค. 69 | 1.79 | 1.79 | +0.04 | +2.29% | 1.82 | 1.76 | 8,767,300 | — | — | — |
| 15 ก.ค. 69 | 1.85 | 1.75 | -0.07 | -3.85% | 1.86 | 1.74 | 16,576,000 | — | — | — |
| 14 ก.ค. 69 | 1.75 | 1.82 | +0.06 | +3.41% | 1.82 | 1.72 | 10,069,400 | — | — | — |
| 13 ก.ค. 69 | 1.78 | 1.76 | -0.02 | -1.12% | 1.81 | 1.75 | 10,275,900 | — | — | — |
| 10 ก.ค. 69 | 1.68 | 1.78 | +0.09 | +5.33% | 1.86 | 1.67 | 33,167,400 | — | — | — |
| 09 ก.ค. 69 | 1.50 | 1.69 | +0.21 | +14.19% | 1.73 | 1.49 | 44,547,000 | — | — | — |
| 08 ก.ค. 69 | 1.51 | 1.48 | -0.03 | -1.99% | 1.52 | 1.46 | 5,651,100 | — | — | — |
| 07 ก.ค. 69 | 1.54 | 1.51 | -0.03 | -1.95% | 1.56 | 1.50 | 7,341,500 | — | — | — |
| 06 ก.ค. 69 | 1.55 | 1.54 | 0.00 | 0.00% | 1.55 | 1.52 | 6,559,000 | — | — | — |
| 03 ก.ค. 69 | 1.50 | 1.54 | +0.04 | +2.67% | 1.56 | 1.49 | 9,054,000 | — | — | — |
| 02 ก.ค. 69 | 1.54 | 1.50 | -0.01 | -0.66% | 1.57 | 1.46 | 16,765,400 | — | — | — |
| 01 ก.ค. 69 | 1.47 | 1.51 | +0.06 | +4.14% | 1.56 | 1.47 | 19,620,900 | — | — | — |
| 30 มิ.ย. 69 | 1.54 | 1.45 | -0.07 | -4.61% | 1.58 | 1.45 | 24,217,300 | — | — | — |
| 29 มิ.ย. 69 | 1.39 | 1.52 | +0.15 | +10.95% | 1.53 | 1.39 | 22,468,000 | — | — | — |
| 26 มิ.ย. 69 | 1.39 | 1.37 | -0.03 | -2.14% | 1.39 | 1.36 | 4,678,600 | — | — | — |
| 25 มิ.ย. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.43 | 1.39 | 3,888,300 | — | — | — |
| 24 มิ.ย. 69 | 1.38 | 1.40 | +0.03 | +2.19% | 1.41 | 1.35 | 4,176,100 | — | — | — |
| 23 มิ.ย. 69 | 1.42 | 1.37 | -0.04 | -2.84% | 1.45 | 1.32 | 12,501,900 | — | — | — |
| 22 มิ.ย. 69 | 1.38 | 1.41 | +0.05 | +3.68% | 1.41 | 1.37 | 7,363,500 | — | — | — |
| 19 มิ.ย. 69 | 1.32 | 1.36 | +0.05 | +3.82% | 1.37 | 1.31 | 7,074,600 | — | — | — |
| 18 มิ.ย. 69 | 1.32 | 1.31 | 0.00 | 0.00% | 1.32 | 1.29 | 3,989,900 | — | — | — |
| 17 มิ.ย. 69 | 1.29 | 1.31 | +0.02 | +1.55% | 1.33 | 1.29 | 4,181,700 | — | — | — |
| 16 มิ.ย. 69 | 1.31 | 1.29 | -0.02 | -1.53% | 1.33 | 1.27 | 5,460,000 | — | — | — |
| 15 มิ.ย. 69 | 1.34 | 1.31 | 0.00 | 0.00% | 1.34 | 1.29 | 5,290,000 | — | — | — |
| 12 มิ.ย. 69 | 1.29 | 1.31 | +0.04 | +3.15% | 1.34 | 1.27 | 8,500,000 | — | — | — |
| 11 มิ.ย. 69 | 1.25 | 1.27 | +0.01 | +0.79% | 1.30 | 1.25 | 5,690,000 | — | — | — |
| 10 มิ.ย. 69 | 1.35 | 1.26 | -0.09 | -6.67% | 1.36 | 1.25 | 12,820,000 | — | — | — |
| 09 มิ.ย. 69 | 1.39 | 1.35 | -0.04 | -2.88% | 1.41 | 1.34 | 8,890,000 | — | — | — |
| 08 มิ.ย. 69 | 1.42 | 1.39 | -0.09 | -6.08% | 1.46 | 1.38 | 6,410,000 | — | — | — |
| 05 มิ.ย. 69 | 1.49 | 1.48 | -0.04 | -2.63% | 1.54 | 1.48 | 12,230,000 | — | — | — |
| 04 มิ.ย. 69 | 1.40 | 1.52 | +0.13 | +9.35% | 1.54 | 1.39 | 26,790,000 | — | — | — |
| 02 มิ.ย. 69 | 1.37 | 1.39 | +0.02 | +1.46% | 1.42 | 1.37 | 4,170,000 | — | — | — |
| 29 พ.ค. 69 | 1.46 | 1.37 | -0.07 | -4.86% | 1.48 | 1.37 | 11,440,000 | — | — | — |
| 28 พ.ค. 69 | 1.48 | 1.44 | +0.01 | +0.70% | 1.48 | 1.40 | 12,340,000 | — | — | — |
| 27 พ.ค. 69 | 1.39 | 1.43 | +0.06 | +4.38% | 1.46 | 1.38 | 13,600,000 | — | — | — |
| 26 พ.ค. 69 | 1.43 | 1.37 | -0.05 | -3.52% | 1.45 | 1.37 | 7,110,000 | — | — | — |
| 25 พ.ค. 69 | 1.37 | 1.42 | +0.05 | +3.65% | 1.45 | 1.34 | 12,510,000 | — | — | — |
| 22 พ.ค. 69 | 1.26 | 1.37 | +0.10 | +7.87% | 1.38 | 1.25 | 11,260,000 | — | — | — |
| 21 พ.ค. 69 | 1.24 | 1.27 | +0.03 | +2.42% | 1.29 | 1.24 | 3,580,000 | — | — | — |
| 20 พ.ค. 69 | 1.29 | 1.24 | -0.04 | -3.13% | 1.32 | 1.23 | 7,190,000 | — | — | — |
| 19 พ.ค. 69 | 1.28 | 1.28 | +0.01 | +0.79% | 1.29 | 1.25 | 1,830,000 | — | — | — |
| 18 พ.ค. 69 | 1.26 | 1.27 | -0.02 | -1.55% | 1.30 | 1.26 | 1,200,000 | — | — | — |
| 15 พ.ค. 69 | 1.25 | 1.29 | +0.04 | +3.20% | 1.29 | 1.24 | 5,650,000 | — | — | — |
| 14 พ.ค. 69 | 1.23 | 1.25 | +0.02 | +1.63% | 1.26 | 1.23 | 976,700 | — | — | — |
| 13 พ.ค. 69 | 1.25 | 1.23 | +0.01 | +0.82% | 1.26 | 1.20 | 2,035,800 | — | — | — |
| 12 พ.ค. 69 | 1.27 | 1.22 | -0.03 | -2.40% | 1.27 | 1.20 | 2,301,400 | — | — | — |
| 11 พ.ค. 69 | 1.30 | 1.25 | -0.05 | -3.85% | 1.30 | 1.25 | 2,111,800 | — | — | — |
| 08 พ.ค. 69 | 1.32 | 1.30 | 0.00 | 0.00% | 1.33 | 1.27 | 4,741,700 | — | — | — |
| 07 พ.ค. 69 | 1.20 | 1.30 | +0.12 | +10.17% | 1.36 | 1.20 | 24,295,100 | — | — | — |
| 06 พ.ค. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.20 | 1.17 | 1,974,100 | — | — | — |
| 05 พ.ค. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.20 | 1.17 | 966,800 | — | — | — |
| 30 เม.ย. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.22 | 1.18 | 1,133,700 | — | — | — |
| 29 เม.ย. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.22 | 1.16 | 3,920,300 | — | — | — |
| 28 เม.ย. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.19 | 1.16 | 1,022,300 | — | — | — |
| 27 เม.ย. 69 | 1.17 | 1.16 | 0.00 | 0.00% | 1.18 | 1.16 | 1,536,400 | — | — | — |
| 24 เม.ย. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.18 | 1.15 | 1,500,800 | — | — | — |
| 23 เม.ย. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.19 | 1.16 | 979,900 | — | — | — |
| 22 เม.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.20 | 1.18 | 1,276,300 | — | — | — |
| 21 เม.ย. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.20 | 1.18 | 1,787,800 | — | — | — |
| 20 เม.ย. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.19 | 1.16 | 1,800,600 | — | — | — |
| 17 เม.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.17 | 1,091,800 | — | — | — |
| 10 เม.ย. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.24 | 1.17 | 5,432,300 | — | — | — |
| 09 เม.ย. 69 | 1.23 | 1.17 | -0.07 | -5.65% | 1.24 | 1.17 | 3,387,700 | — | — | — |
| 08 เม.ย. 69 | 1.15 | 1.24 | +0.11 | +9.73% | 1.29 | 1.14 | 14,494,800 | — | — | — |
| 07 เม.ย. 69 | 1.14 | 1.13 | -0.02 | -1.74% | 1.15 | 1.13 | 828,500 | — | — | — |
| 03 เม.ย. 69 | 1.16 | 1.15 | -0.02 | -1.71% | 1.17 | 1.14 | 707,300 | — | — | — |
| 02 เม.ย. 69 | 1.18 | 1.17 | -0.03 | -2.50% | 1.18 | 1.16 | 782,900 | — | — | — |
| 01 เม.ย. 69 | 1.17 | 1.20 | +0.04 | +3.45% | 1.20 | 1.16 | 2,057,900 | — | — | — |
| 31 มี.ค. 69 | 1.14 | 1.16 | +0.02 | +1.75% | 1.17 | 1.14 | 3,141,200 | — | — | — |
| 30 มี.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.14 | 227,000 | — | — | — |
| 27 มี.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 1,467,800 | — | — | — |
| 26 มี.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.13 | 1,777,200 | — | — | — |
| 25 มี.ค. 69 | 1.16 | 1.15 | 0.00 | 0.00% | 1.16 | 1.14 | 1,652,500 | — | — | — |
| 24 มี.ค. 69 | 1.17 | 1.15 | +0.01 | +0.88% | 1.17 | 1.14 | 921,700 | — | — | — |
| 23 มี.ค. 69 | 1.15 | 1.14 | -0.02 | -1.72% | 1.17 | 1.14 | 1,093,900 | — | — | — |
| 20 มี.ค. 69 | 1.16 | 1.16 | +0.01 | +0.87% | 1.18 | 1.15 | 643,600 | — | — | — |
| 19 มี.ค. 69 | 1.16 | 1.15 | -0.02 | -1.71% | 1.18 | 1.15 | 958,400 | — | — | — |
| 18 มี.ค. 69 | 1.20 | 1.17 | -0.02 | -1.68% | 1.21 | 1.16 | 1,590,100 | — | — | — |
| 17 มี.ค. 69 | 1.16 | 1.19 | +0.03 | +2.59% | 1.21 | 1.16 | 845,500 | — | — | — |
| 16 มี.ค. 69 | 1.19 | 1.16 | -0.02 | -1.69% | 1.19 | 1.14 | 1,520,000 | — | — | — |
| 13 มี.ค. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.20 | 1.18 | 661,300 | — | — | — |
| 12 มี.ค. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.22 | 1.18 | 2,145,500 | — | — | — |
| 11 มี.ค. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.24 | 1.18 | 2,048,900 | — | — | — |
| 10 มี.ค. 69 | 1.18 | 1.20 | +0.03 | +2.56% | 1.21 | 1.16 | 2,404,400 | — | — | — |
| 09 มี.ค. 69 | 1.17 | 1.17 | -0.02 | -1.68% | 1.18 | 1.15 | 1,056,400 | — | — | — |
| 06 มี.ค. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.22 | 1.17 | 1,010,400 | — | — | — |
| 05 มี.ค. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.21 | 1.15 | 2,617,700 | — | — | — |
| 04 มี.ค. 69 | 1.19 | 1.18 | -0.09 | -7.09% | 1.22 | 1.14 | 3,172,600 | — | — | — |
| 02 มี.ค. 69 | 1.32 | 1.27 | -0.08 | -5.93% | 1.34 | 1.24 | 3,446,500 | — | — | — |
| 27 ก.พ. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.34 | 1,397,300 | — | — | — |
| 26 ก.พ. 69 | 1.31 | 1.37 | +0.03 | +2.24% | 1.40 | 1.31 | 3,918,400 | — | — | — |
| 25 ก.พ. 69 | 1.39 | 1.34 | -0.04 | -2.90% | 1.40 | 1.27 | 5,680,600 | — | — | — |
| 24 ก.พ. 69 | 1.32 | 1.38 | +0.06 | +4.55% | 1.39 | 1.32 | 2,265,800 | 23.56 | — | — |
| 23 ก.พ. 69 | 1.39 | 1.32 | -0.06 | -4.35% | 1.39 | 1.29 | 8,447,100 | 22.54 | — | — |
| 20 ก.พ. 69 | 1.49 | 1.38 | -0.10 | -6.76% | 1.49 | 1.38 | 10,799,500 | 23.56 | — | — |
| 19 ก.พ. 69 | 1.45 | 1.48 | +0.03 | +2.07% | 1.49 | 1.42 | 6,885,800 | 25.27 | — | — |
| 18 ก.พ. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.46 | 1.39 | 5,448,200 | 24.75 | — | — |
| 17 ก.พ. 69 | 1.41 | 1.44 | +0.04 | +2.86% | 1.46 | 1.36 | 5,880,800 | 24.58 | — | — |
| 16 ก.พ. 69 | 1.38 | 1.40 | +0.03 | +2.19% | 1.42 | 1.38 | 2,077,000 | 23.90 | — | — |
| 13 ก.พ. 69 | 1.41 | 1.37 | -0.03 | -2.14% | 1.44 | 1.37 | 6,269,600 | 23.39 | — | — |
| 12 ก.พ. 69 | 1.39 | 1.40 | +0.03 | +2.19% | 1.41 | 1.36 | 6,962,600 | 23.90 | — | — |
| 11 ก.พ. 69 | 1.33 | 1.37 | +0.03 | +2.24% | 1.39 | 1.32 | 5,291,700 | 23.39 | — | — |
| 10 ก.พ. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.35 | 1.31 | 3,302,000 | 22.88 | — | — |
| 09 ก.พ. 69 | 1.29 | 1.33 | +0.06 | +4.72% | 1.34 | 1.29 | 3,717,400 | 22.71 | — | — |
| 06 ก.พ. 69 | 1.26 | 1.27 | 0.00 | 0.00% | 1.29 | 1.26 | 335,200 | 21.68 | — | — |
| 05 ก.พ. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.27 | 1.25 | 386,200 | 21.68 | — | — |
| 04 ก.พ. 69 | 1.30 | 1.27 | -0.01 | -0.78% | 1.30 | 1.25 | 756,100 | 21.68 | — | — |
| 03 ก.พ. 69 | 1.26 | 1.28 | +0.02 | +1.59% | 1.30 | 1.26 | 1,103,700 | 21.85 | — | — |
| 02 ก.พ. 69 | 1.29 | 1.26 | -0.03 | -2.33% | 1.31 | 1.24 | 1,468,000 | 21.51 | — | — |
| 30 ม.ค. 69 | 1.30 | 1.29 | -0.01 | -0.77% | 1.31 | 1.29 | 666,200 | 22.02 | — | — |
| 29 ม.ค. 69 | 1.33 | 1.30 | -0.02 | -1.52% | 1.33 | 1.28 | 2,918,200 | 22.19 | — | — |
| 28 ม.ค. 69 | 1.34 | 1.32 | -0.02 | -1.49% | 1.35 | 1.30 | 2,156,200 | 22.54 | — | — |
| 27 ม.ค. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.37 | 1.33 | 2,220,900 | 22.88 | — | — |
| 26 ม.ค. 69 | 1.37 | 1.34 | -0.03 | -2.19% | 1.39 | 1.33 | 1,735,800 | 22.88 | — | — |
| 23 ม.ค. 69 | 1.31 | 1.37 | +0.06 | +4.58% | 1.39 | 1.31 | 8,277,300 | 23.39 | — | — |
| 22 ม.ค. 69 | 1.35 | 1.31 | 0.00 | 0.00% | 1.38 | 1.28 | 6,651,400 | 22.36 | — | — |
| 21 ม.ค. 69 | 1.28 | 1.31 | +0.02 | +1.55% | 1.31 | 1.27 | 1,573,800 | 22.36 | — | — |
| 20 ม.ค. 69 | 1.29 | 1.29 | +0.01 | +0.78% | 1.30 | 1.27 | 605,700 | 22.02 | — | — |
| 19 ม.ค. 69 | 1.23 | 1.28 | +0.03 | +2.40% | 1.29 | 1.23 | 1,592,500 | 21.85 | — | — |
| 16 ม.ค. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.25 | 1.23 | 129,400 | 21.34 | — | — |
| 15 ม.ค. 69 | 1.20 | 1.25 | +0.05 | +4.17% | 1.27 | 1.20 | 1,258,300 | 21.34 | — | — |
| 14 ม.ค. 69 | 1.19 | 1.20 | 0.00 | 0.00% | 1.23 | 1.19 | 1,631,900 | 20.49 | — | — |
| 13 ม.ค. 69 | 1.23 | 1.20 | -0.02 | -1.64% | 1.25 | 1.19 | 1,581,800 | 20.49 | — | — |
| 12 ม.ค. 69 | 1.31 | 1.22 | -0.09 | -6.87% | 1.32 | 1.22 | 3,182,000 | 20.83 | — | — |
| 09 ม.ค. 69 | 1.36 | 1.31 | -0.03 | -2.24% | 1.36 | 1.30 | 1,103,700 | 22.36 | — | — |
| 08 ม.ค. 69 | 1.32 | 1.34 | +0.01 | +0.75% | 1.37 | 1.31 | 3,094,600 | 22.88 | — | — |
| 07 ม.ค. 69 | 1.32 | 1.33 | +0.02 | +1.53% | 1.35 | 1.31 | 2,064,000 | 22.71 | — | — |
| 06 ม.ค. 69 | 1.35 | 1.31 | -0.05 | -3.68% | 1.44 | 1.31 | 10,904,100 | 22.36 | — | — |
| 05 ม.ค. 69 | 1.36 | 1.36 | -0.02 | -1.45% | 1.38 | 1.34 | 2,862,800 | 23.22 | — | — |