บริษัท อินเตอร์เนชั่นแนล เน็ตเวิร์ค ซิสเต็ม จำกัด (มหาชน)
MAI ·
1.77
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.42
/
สูงสุด
2.20
1.42
2.20
ราคาปัจจุบัน 1.77 ·
อยู่ที่ 45% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ITNS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 1.76 | 1.77 | 0.00 | 0.00% | 1.77 | 1.75 | 15,100 | 8.99 | 9.44 | — |
| 16 มิ.ย. 69 | 1.79 | 1.77 | -0.01 | -0.56% | 1.79 | 1.76 | 60,000 | 8.99 | 9.44 | — |
| 15 มิ.ย. 69 | 1.80 | 1.78 | -0.01 | -0.56% | 1.80 | 1.78 | 60,000 | 9.04 | 9.38 | — |
| 12 มิ.ย. 69 | 1.75 | 1.79 | +0.05 | +2.87% | 1.79 | 1.74 | 210,000 | 9.09 | 9.33 | — |
| 11 มิ.ย. 69 | 1.74 | 1.74 | +0.01 | +0.58% | 1.75 | 1.74 | 10,000 | 8.84 | 9.60 | — |
| 10 มิ.ย. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.74 | 1.72 | 20,000 | 8.79 | 9.65 | — |
| 09 มิ.ย. 69 | 1.72 | 1.72 | -0.01 | -0.58% | 1.72 | 1.72 | 30,000 | 8.74 | 9.71 | — |
| 08 มิ.ย. 69 | 1.73 | 1.73 | -0.01 | -0.57% | 1.73 | 1.72 | 50,000 | 8.79 | 9.65 | — |
| 05 มิ.ย. 69 | 1.76 | 1.74 | -0.01 | -0.57% | 1.77 | 1.74 | 90,000 | 8.84 | 9.60 | — |
| 04 มิ.ย. 69 | 1.75 | 1.75 | +0.01 | +0.57% | 1.76 | 1.74 | 20,000 | 8.89 | 9.54 | — |
| 02 มิ.ย. 69 | 1.73 | 1.74 | 0.00 | 0.00% | 1.74 | 1.73 | 50,000 | 8.84 | 9.60 | — |
| 29 พ.ค. 69 | 1.74 | 1.74 | +0.01 | +0.58% | 1.75 | 1.73 | 60,000 | 8.84 | 9.60 | — |
| 28 พ.ค. 69 | 1.74 | 1.73 | -0.02 | -1.14% | 1.74 | 1.73 | 80,000 | 8.79 | 9.65 | — |
| 27 พ.ค. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.74 | 60,000 | 8.89 | 9.54 | — |
| 26 พ.ค. 69 | 1.74 | 1.76 | +0.03 | +1.73% | 1.76 | 1.74 | 110,000 | 8.94 | 9.49 | — |
| 25 พ.ค. 69 | 1.73 | 1.73 | +0.01 | +0.58% | 1.74 | 1.72 | 140,000 | 8.79 | 9.65 | — |
| 22 พ.ค. 69 | 1.68 | 1.72 | +0.03 | +1.78% | 1.74 | 1.68 | 30,000 | 8.74 | 9.71 | — |
| 21 พ.ค. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.72 | 1.68 | 30,000 | 8.59 | 9.88 | — |
| 20 พ.ค. 69 | 1.68 | 1.68 | +0.01 | +0.60% | 1.68 | 1.67 | 100,000 | 8.54 | 9.94 | — |
| 19 พ.ค. 69 | 1.66 | 1.67 | -0.01 | -0.60% | 1.67 | 1.66 | 200,000 | 8.49 | 10.00 | — |
| 18 พ.ค. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.66 | 90,000 | 8.54 | 9.94 | — |
| 15 พ.ค. 69 | 1.66 | 1.68 | 0.00 | 0.00% | 1.68 | 1.66 | 40,000 | 8.54 | 9.94 | — |
| 14 พ.ค. 69 | 1.69 | 1.68 | +0.02 | +1.20% | 1.69 | 1.67 | 42,400 | 8.54 | 9.94 | — |
| 13 พ.ค. 69 | 1.73 | 1.66 | 0.00 | 0.00% | 1.73 | 1.65 | 310,800 | 8.43 | 10.06 | — |
| 12 พ.ค. 69 | 1.80 | 1.66 | -0.28 | -14.43% | 1.80 | 1.64 | 1,215,200 | 8.43 | 10.06 | — |
| 11 พ.ค. 69 | 1.96 | 1.94 | -0.04 | -2.02% | 1.98 | 1.94 | 97,800 | 9.69 | 8.61 | — |
| 08 พ.ค. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 1.99 | 1.95 | 332,000 | 9.89 | 8.43 | — |
| 07 พ.ค. 69 | 2.00 | 1.98 | -0.02 | -1.00% | 2.00 | 1.98 | 155,300 | 9.89 | 8.43 | — |
| 06 พ.ค. 69 | 2.00 | 2.00 | +0.04 | +2.04% | 2.00 | 1.96 | 82,700 | 9.99 | 8.35 | — |
| 05 พ.ค. 69 | 2.00 | 1.96 | -0.04 | -2.00% | 2.02 | 1.94 | 155,600 | 9.79 | 8.52 | — |
| 30 เม.ย. 69 | 1.87 | 2.00 | +0.13 | +6.95% | 2.02 | 1.87 | 131,300 | 9.99 | 8.35 | — |
| 29 เม.ย. 69 | 1.87 | 1.87 | -0.02 | -1.06% | 1.89 | 1.86 | 67,300 | 9.34 | 8.93 | — |
| 28 เม.ย. 69 | 1.90 | 1.89 | +0.02 | +1.07% | 1.90 | 1.85 | 31,300 | 9.44 | 8.84 | — |
| 27 เม.ย. 69 | 1.84 | 1.87 | -0.02 | -1.06% | 1.88 | 1.84 | 43,100 | 9.34 | 8.93 | — |
| 24 เม.ย. 69 | 1.87 | 1.89 | +0.02 | +1.07% | 1.89 | 1.85 | 101,900 | 9.44 | 8.84 | — |
| 23 เม.ย. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.87 | 1.86 | 19,500 | 9.34 | 8.93 | — |
| 22 เม.ย. 69 | 1.88 | 1.87 | +0.01 | +0.54% | 1.88 | 1.86 | 67,000 | 9.34 | 8.93 | — |
| 21 เม.ย. 69 | 1.87 | 1.86 | 0.00 | 0.00% | 1.87 | 1.85 | 70,900 | 9.29 | 8.98 | — |
| 20 เม.ย. 69 | 1.84 | 1.86 | 0.00 | 0.00% | 1.87 | 1.84 | 137,400 | 9.29 | 8.98 | — |
| 17 เม.ย. 69 | 1.85 | 1.86 | +0.02 | +1.09% | 1.86 | 1.82 | 48,300 | 9.29 | 8.98 | — |
| 10 เม.ย. 69 | 1.79 | 1.81 | +0.02 | +1.12% | 1.81 | 1.78 | 157,400 | 9.04 | 9.23 | — |
| 09 เม.ย. 69 | 1.76 | 1.79 | +0.02 | +1.13% | 1.79 | 1.76 | 60,900 | 8.94 | 9.33 | — |
| 08 เม.ย. 69 | 1.78 | 1.77 | +0.01 | +0.57% | 1.80 | 1.76 | 140,800 | 8.84 | 9.44 | — |
| 07 เม.ย. 69 | 1.77 | 1.76 | -0.02 | -1.12% | 1.77 | 1.74 | 145,000 | 8.79 | 9.49 | — |
| 03 เม.ย. 69 | 1.83 | 1.78 | 0.00 | 0.00% | 1.83 | 1.75 | 95,900 | 8.89 | 9.38 | — |
| 02 เม.ย. 69 | 1.83 | 1.78 | 0.00 | 0.00% | 1.83 | 1.76 | 135,000 | 8.89 | 9.38 | — |
| 01 เม.ย. 69 | 1.73 | 1.78 | +0.06 | +3.49% | 1.79 | 1.71 | 170,500 | 8.89 | 9.38 | — |
| 31 มี.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.72 | 1.69 | 67,900 | 8.59 | 9.71 | — |
| 30 มี.ค. 69 | 1.69 | 1.70 | -0.02 | -1.16% | 1.70 | 1.67 | 128,900 | 8.49 | 9.82 | — |
| 27 มี.ค. 69 | 1.70 | 1.72 | 0.00 | 0.00% | 1.72 | 1.68 | 63,100 | 8.59 | 9.71 | — |
| 26 มี.ค. 69 | 1.72 | 1.72 | -0.01 | -0.58% | 1.73 | 1.69 | 94,100 | 8.59 | 9.71 | — |
| 25 มี.ค. 69 | 1.72 | 1.73 | +0.01 | +0.58% | 1.73 | 1.70 | 41,700 | 8.64 | 9.65 | — |
| 24 มี.ค. 69 | 1.74 | 1.72 | 0.00 | 0.00% | 1.74 | 1.68 | 15,700 | 8.59 | 9.71 | — |
| 23 มี.ค. 69 | 1.73 | 1.72 | -0.01 | -0.58% | 1.73 | 1.69 | 79,300 | 8.59 | 9.71 | — |
| 20 มี.ค. 69 | 1.72 | 1.73 | 0.00 | 0.00% | 1.74 | 1.72 | 25,800 | 8.64 | 9.65 | — |
| 19 มี.ค. 69 | 1.73 | 1.73 | +0.01 | +0.58% | 1.74 | 1.67 | 168,800 | 8.64 | 9.65 | — |
| 18 มี.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.73 | 1.70 | 13,900 | 8.59 | 9.71 | — |
| 17 มี.ค. 69 | 1.70 | 1.72 | 0.00 | 0.00% | 1.72 | 1.68 | 53,600 | 8.59 | 9.71 | — |
| 16 มี.ค. 69 | 1.70 | 1.72 | -0.02 | -1.15% | 1.73 | 1.68 | 16,600 | 8.69 | 9.60 | — |
| 13 มี.ค. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.74 | 1.68 | 54,100 | 8.69 | 9.60 | — |
| 12 มี.ค. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.70 | 25,100 | 8.59 | 9.71 | — |
| 11 มี.ค. 69 | 1.74 | 1.72 | -0.02 | -1.15% | 1.75 | 1.68 | 190,100 | 8.59 | 9.71 | — |
| 10 มี.ค. 69 | 1.67 | 1.74 | +0.09 | +5.45% | 1.75 | 1.60 | 199,400 | 8.69 | 9.60 | — |
| 09 มี.ค. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.68 | 1.55 | 61,600 | 8.24 | 10.12 | — |
| 06 มี.ค. 69 | 1.72 | 1.66 | -0.06 | -3.49% | 1.72 | 1.65 | 73,700 | 8.29 | 10.06 | — |
| 05 มี.ค. 69 | 1.69 | 1.72 | +0.03 | +1.78% | 1.77 | 1.68 | 236,500 | 8.59 | 9.71 | — |
| 04 มี.ค. 69 | 1.72 | 1.69 | -0.09 | -5.06% | 1.72 | 1.54 | 1,121,100 | 8.44 | 9.88 | — |
| 02 มี.ค. 69 | 1.78 | 1.78 | -0.22 | -11.00% | 1.82 | 1.78 | 1,172,100 | 8.89 | 9.38 | — |
| 27 ก.พ. 69 | 2.02 | 2.00 | -0.04 | -1.96% | 2.04 | 2.00 | 1,049,500 | 9.99 | 8.35 | — |
| 26 ก.พ. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 515,200 | 10.19 | 8.19 | — |
| 25 ก.พ. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.02 | 317,700 | 10.09 | 8.27 | — |
| 24 ก.พ. 69 | 2.06 | 2.04 | +0.02 | +0.99% | 2.06 | 2.00 | 797,400 | 10.19 | 8.19 | — |
| 23 ก.พ. 69 | 2.04 | 2.02 | +0.03 | +1.51% | 2.06 | 2.00 | 597,600 | 10.09 | 8.27 | — |
| 20 ก.พ. 69 | 2.04 | 1.99 | -0.05 | -2.45% | 2.08 | 1.99 | 1,531,700 | 9.94 | 8.39 | — |
| 19 ก.พ. 69 | 2.00 | 2.04 | +0.29 | +16.57% | 2.20 | 1.90 | 7,247,000 | 10.19 | 8.19 | — |
| 18 ก.พ. 69 | 1.76 | 1.75 | +0.06 | +3.55% | 1.77 | 1.69 | 120,000 | 9.21 | 8.74 | — |
| 17 ก.พ. 69 | 1.68 | 1.69 | -0.01 | -0.59% | 1.70 | 1.62 | 150,600 | 8.90 | 9.05 | — |
| 16 ก.พ. 69 | 1.67 | 1.70 | 0.00 | 0.00% | 1.70 | 1.62 | 112,000 | 8.95 | 9.00 | — |
| 13 ก.พ. 69 | 1.66 | 1.70 | +0.09 | +5.59% | 1.70 | 1.57 | 123,300 | 8.95 | 9.00 | — |
| 12 ก.พ. 69 | 1.54 | 1.61 | +0.05 | +3.21% | 1.70 | 1.54 | 775,000 | 8.48 | 9.50 | — |
| 11 ก.พ. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.58 | 1.54 | 57,200 | 8.21 | 9.81 | — |
| 10 ก.พ. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.57 | 1.53 | 56,400 | 8.21 | 9.81 | — |
| 09 ก.พ. 69 | 1.52 | 1.57 | +0.06 | +3.97% | 1.57 | 1.51 | 279,400 | 8.27 | 9.75 | — |
| 06 ก.พ. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.52 | 1.50 | 15,600 | 7.95 | 10.13 | — |
| 05 ก.พ. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.50 | 1.48 | 101,600 | 7.90 | 10.20 | — |
| 04 ก.พ. 69 | 1.49 | 1.50 | 0.00 | 0.00% | 1.53 | 1.49 | 81,800 | 7.90 | 10.20 | — |
| 03 ก.พ. 69 | 1.51 | 1.50 | 0.00 | 0.00% | 1.52 | 1.50 | 62,100 | 7.90 | 10.20 | — |
| 02 ก.พ. 69 | 1.49 | 1.50 | -0.01 | -0.66% | 1.51 | 1.49 | 46,500 | 7.90 | 10.20 | — |
| 30 ม.ค. 69 | 1.50 | 1.51 | +0.02 | +1.34% | 1.51 | 1.50 | 12,000 | 7.95 | 10.13 | — |
| 29 ม.ค. 69 | 1.52 | 1.49 | -0.03 | -1.97% | 1.52 | 1.49 | 48,000 | 7.84 | 10.27 | — |
| 28 ม.ค. 69 | 1.52 | 1.52 | +0.01 | +0.66% | 1.52 | 1.49 | 6,600 | 8.00 | 10.07 | — |
| 27 ม.ค. 69 | 1.52 | 1.51 | +0.01 | +0.67% | 1.52 | 1.48 | 27,100 | 7.95 | 10.13 | — |
| 26 ม.ค. 69 | 1.50 | 1.50 | 0.00 | 0.00% | 1.52 | 1.50 | 54,600 | 7.90 | 10.20 | — |
| 23 ม.ค. 69 | 1.50 | 1.50 | +0.01 | +0.67% | 1.52 | 1.50 | 47,700 | 7.90 | 10.20 | — |
| 22 ม.ค. 69 | 1.50 | 1.49 | 0.00 | 0.00% | 1.51 | 1.48 | 91,500 | 7.84 | 10.27 | — |
| 21 ม.ค. 69 | 1.49 | 1.49 | +0.01 | +0.68% | 1.50 | 1.49 | 47,700 | 7.84 | 10.27 | — |
| 20 ม.ค. 69 | 1.49 | 1.48 | +0.02 | +1.37% | 1.54 | 1.48 | 175,600 | 7.79 | 10.34 | — |
| 19 ม.ค. 69 | 1.50 | 1.46 | -0.06 | -3.95% | 1.56 | 1.46 | 331,300 | 7.69 | 10.48 | — |
| 16 ม.ค. 69 | 1.53 | 1.52 | +0.01 | +0.66% | 1.56 | 1.48 | 87,300 | 8.00 | 10.07 | — |
| 15 ม.ค. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.53 | 1.47 | 77,100 | 7.95 | 10.13 | — |
| 14 ม.ค. 69 | 1.50 | 1.50 | -0.03 | -1.96% | 1.52 | 1.47 | 67,500 | 7.90 | 10.20 | — |
| 13 ม.ค. 69 | 1.50 | 1.53 | +0.03 | +2.00% | 1.55 | 1.48 | 76,100 | 8.06 | 10.00 | — |
| 12 ม.ค. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.53 | 1.46 | 100,300 | 7.90 | 10.20 | — |
| 09 ม.ค. 69 | 1.50 | 1.51 | -0.02 | -1.31% | 1.52 | 1.50 | 72,700 | 7.95 | 10.13 | — |
| 08 ม.ค. 69 | 1.50 | 1.53 | 0.00 | 0.00% | 1.53 | 1.47 | 172,000 | 8.06 | 10.00 | — |
| 07 ม.ค. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.53 | 1.51 | 40,600 | 8.06 | 10.00 | — |
| 06 ม.ค. 69 | 1.56 | 1.52 | -0.04 | -2.56% | 1.57 | 1.48 | 178,500 | 8.00 | 10.07 | — |
| 05 ม.ค. 69 | 1.54 | 1.56 | +0.03 | +1.96% | 1.56 | 1.52 | 33,300 | 8.21 | 9.81 | — |
| 30 ธ.ค. 68 | 1.50 | 1.53 | +0.01 | +0.66% | 1.54 | 1.50 | 28,300 | 8.06 | 10.00 | — |
| 29 ธ.ค. 68 | 1.49 | 1.52 | -0.02 | -1.30% | 1.53 | 1.49 | 1,700 | 8.00 | 10.07 | — |
| 26 ธ.ค. 68 | 1.54 | 1.54 | 0.00 | 0.00% | 1.59 | 1.48 | 61,000 | 8.11 | 9.94 | — |
| 25 ธ.ค. 68 | 1.54 | 1.54 | 0.00 | 0.00% | 1.56 | 1.51 | 38,800 | 8.11 | 9.94 | — |
| 24 ธ.ค. 68 | 1.55 | 1.54 | -0.01 | -0.65% | 1.55 | 1.51 | 20,900 | 8.11 | 9.94 | — |
| 23 ธ.ค. 68 | 1.54 | 1.55 | +0.01 | +0.65% | 1.55 | 1.52 | 10,900 | 8.16 | 9.87 | — |
| 22 ธ.ค. 68 | 1.56 | 1.54 | 0.00 | 0.00% | 1.56 | 1.51 | 27,400 | 8.11 | 9.94 | — |
| 19 ธ.ค. 68 | 1.55 | 1.54 | -0.01 | -0.65% | 1.56 | 1.45 | 35,100 | 8.11 | 9.94 | — |
| 18 ธ.ค. 68 | 1.53 | 1.55 | +0.05 | +3.33% | 1.58 | 1.49 | 3,200 | 8.16 | 9.87 | — |
| 17 ธ.ค. 68 | 1.49 | 1.50 | 0.00 | 0.00% | 1.52 | 1.48 | 42,100 | 7.90 | 10.20 | — |
| 16 ธ.ค. 68 | 1.52 | 1.50 | -0.01 | -0.66% | 1.52 | 1.49 | 22,400 | 7.90 | 10.20 | — |
| 15 ธ.ค. 68 | 1.48 | 1.51 | 0.00 | 0.00% | 1.51 | 1.48 | 23,200 | 7.95 | 10.13 | — |
| 12 ธ.ค. 68 | 1.52 | 1.51 | 0.00 | 0.00% | 1.52 | 1.49 | 36,400 | 7.95 | 10.13 | — |
| 11 ธ.ค. 68 | 1.54 | 1.51 | -0.02 | -1.31% | 1.54 | 1.49 | 29,800 | 7.95 | 10.13 | — |
| 09 ธ.ค. 68 | 1.52 | 1.53 | +0.01 | +0.66% | 1.53 | 1.50 | 1,400 | 8.06 | 10.00 | — |
| 08 ธ.ค. 68 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.49 | 8,900 | 8.00 | 10.07 | — |
| 04 ธ.ค. 68 | 1.52 | 1.53 | +0.01 | +0.66% | 1.53 | 1.48 | 19,500 | 8.06 | 10.00 | — |
| 03 ธ.ค. 68 | 1.46 | 1.52 | +0.04 | +2.70% | 1.55 | 1.46 | 9,100 | 8.00 | 10.07 | — |
| 02 ธ.ค. 68 | 1.49 | 1.48 | -0.02 | -1.33% | 1.50 | 1.48 | 54,300 | 7.79 | 10.34 | — |
| 01 ธ.ค. 68 | 1.54 | 1.50 | -0.05 | -3.23% | 1.56 | 1.44 | 349,400 | 7.90 | 10.20 | — |
| 28 พ.ย. 68 | 1.57 | 1.55 | -0.01 | -0.64% | 1.57 | 1.52 | 16,600 | 8.16 | 9.87 | — |
| 27 พ.ย. 68 | 1.51 | 1.56 | +0.05 | +3.31% | 1.60 | 1.51 | 36,500 | 8.21 | 9.81 | — |
| 26 พ.ย. 68 | 1.50 | 1.51 | -0.01 | -0.66% | 1.51 | 1.50 | 2,700 | 7.95 | 10.13 | — |
| 25 พ.ย. 68 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.51 | 800 | 8.00 | 10.07 | — |
| 24 พ.ย. 68 | 1.47 | 1.51 | -0.01 | -0.66% | 1.51 | 1.47 | 2,200 | 7.95 | 10.13 | — |
| 21 พ.ย. 68 | 1.54 | 1.52 | -0.01 | -0.65% | 1.55 | 1.46 | 73,900 | 8.00 | 10.07 | — |
| 20 พ.ย. 68 | 1.49 | 1.53 | -0.02 | -1.29% | 1.54 | 1.49 | 5,400 | 8.06 | 10.00 | — |
| 19 พ.ย. 68 | 1.58 | 1.55 | -0.01 | -0.64% | 1.58 | 1.48 | 88,100 | 8.16 | 9.87 | — |
| 18 พ.ย. 68 | 1.53 | 1.56 | +0.02 | +1.30% | 1.59 | 1.53 | 8,400 | 8.21 | 9.81 | — |
| 17 พ.ย. 68 | 1.57 | 1.54 | 0.00 | 0.00% | 1.57 | 1.52 | 5,200 | 8.11 | 9.94 | — |
| 14 พ.ย. 68 | 1.53 | 1.54 | -0.01 | -0.65% | 1.54 | 1.52 | 38,300 | 8.11 | 9.94 | — |
| 13 พ.ย. 68 | 1.55 | 1.55 | +0.03 | +1.97% | 1.58 | 1.53 | 36,100 | 8.16 | 9.87 | — |
| 12 พ.ย. 68 | 1.48 | 1.52 | +0.03 | +2.01% | 1.55 | 1.48 | 58,500 | 8.85 | 10.07 | — |
| 11 พ.ย. 68 | 1.49 | 1.49 | 0.00 | 0.00% | 1.49 | 1.48 | 1,400 | 8.68 | 10.27 | — |
| 10 พ.ย. 68 | 1.47 | 1.49 | +0.01 | +0.68% | 1.49 | 1.46 | 1,000 | 8.68 | 10.27 | — |
| 07 พ.ย. 68 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.45 | 12,300 | 8.62 | 10.34 | — |
| 06 พ.ย. 68 | 1.46 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 900 | 8.62 | 10.34 | — |
| 05 พ.ย. 68 | 1.46 | 1.48 | 0.00 | 0.00% | 1.48 | 1.46 | 500 | 8.62 | 10.34 | — |
| 04 พ.ย. 68 | 1.49 | 1.48 | -0.01 | -0.67% | 1.49 | 1.44 | 6,700 | 8.62 | 10.34 | — |
| 03 พ.ย. 68 | 1.48 | 1.49 | +0.06 | +4.20% | 1.49 | 1.44 | 19,000 | 8.68 | 10.27 | — |
| 31 ต.ค. 68 | 1.49 | 1.43 | -0.09 | -5.92% | 1.53 | 1.43 | 76,400 | 8.33 | 10.70 | — |
| 30 ต.ค. 68 | 1.52 | 1.52 | -0.01 | -0.65% | 1.55 | 1.43 | 51,400 | 8.85 | 10.07 | — |
| 29 ต.ค. 68 | 1.50 | 1.53 | 0.00 | 0.00% | 1.53 | 1.50 | 3,100 | 8.91 | 10.00 | — |
| 28 ต.ค. 68 | 1.53 | 1.53 | -0.02 | -1.29% | 1.53 | 1.50 | 7,900 | 8.91 | 10.00 | — |
| 27 ต.ค. 68 | 1.55 | 1.55 | -0.03 | -1.90% | 1.56 | 1.50 | 44,800 | 9.03 | 9.87 | — |
| 24 ต.ค. 68 | 1.55 | 1.58 | 0.00 | 0.00% | 1.58 | 1.55 | 500 | 9.20 | 9.68 | — |
| 22 ต.ค. 68 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.54 | 17,500 | 9.20 | 9.68 | — |
| 21 ต.ค. 68 | 1.55 | 1.59 | +0.04 | +2.58% | 1.63 | 1.52 | 1,900 | 9.26 | 9.62 | — |
| 20 ต.ค. 68 | 1.60 | 1.55 | -0.03 | -1.90% | 1.60 | 1.55 | 5,900 | 9.03 | 9.87 | — |
| 17 ต.ค. 68 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.58 | 200 | 9.20 | 9.68 | — |
| 16 ต.ค. 68 | 1.61 | 1.58 | -0.03 | -1.86% | 1.61 | 1.53 | 144,000 | 9.20 | 9.68 | — |
| 15 ต.ค. 68 | 1.50 | 1.61 | +0.09 | +5.92% | 1.64 | 1.50 | 146,500 | 9.38 | 9.50 | — |
| 14 ต.ค. 68 | 1.53 | 1.52 | +0.01 | +0.66% | 1.56 | 1.47 | 48,500 | 8.85 | 10.07 | — |
| 10 ต.ค. 68 | 1.50 | 1.51 | -0.02 | -1.31% | 1.53 | 1.48 | 20,100 | 8.79 | 10.13 | — |
| 09 ต.ค. 68 | 1.48 | 1.53 | -0.03 | -1.92% | 1.54 | 1.48 | 10,700 | 8.91 | 10.00 | — |
| 08 ต.ค. 68 | 1.50 | 1.56 | +0.03 | +1.96% | 1.58 | 1.49 | 19,600 | 9.09 | 9.81 | — |
| 07 ต.ค. 68 | 1.54 | 1.53 | -0.01 | -0.65% | 1.54 | 1.52 | 5,800 | 8.91 | 10.00 | — |
| 06 ต.ค. 68 | 1.54 | 1.54 | -0.01 | -0.65% | 1.54 | 1.51 | 4,000 | 8.97 | 9.94 | — |
| 03 ต.ค. 68 | 1.52 | 1.55 | -0.01 | -0.64% | 1.58 | 1.52 | 8,400 | 9.03 | 9.87 | — |
| 02 ต.ค. 68 | 1.52 | 1.56 | -0.03 | -1.89% | 1.62 | 1.51 | 17,000 | 9.09 | 9.81 | — |
| 01 ต.ค. 68 | 1.51 | 1.59 | +0.07 | +4.61% | 1.59 | 1.50 | 7,200 | 9.26 | 9.62 | — |
| 30 ก.ย. 68 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.51 | 3,600 | 8.85 | 10.07 | — |
| 29 ก.ย. 68 | 1.50 | 1.53 | -0.01 | -0.65% | 1.56 | 1.49 | 46,100 | 8.91 | 10.00 | — |
| 26 ก.ย. 68 | 1.56 | 1.54 | -0.02 | -1.28% | 1.57 | 1.49 | 92,700 | 8.97 | 9.94 | — |
| 25 ก.ย. 68 | 1.62 | 1.56 | -0.07 | -4.29% | 1.62 | 1.55 | 40,900 | 9.09 | 9.81 | — |
| 24 ก.ย. 68 | 1.57 | 1.63 | +0.08 | +5.16% | 1.78 | 1.54 | 53,200 | 9.49 | 9.39 | — |
| 23 ก.ย. 68 | 1.55 | 1.55 | -0.02 | -1.27% | 1.55 | 1.51 | 17,100 | 9.03 | 9.87 | — |
| 22 ก.ย. 68 | 1.54 | 1.57 | +0.01 | +0.64% | 1.59 | 1.54 | 22,200 | 9.14 | 9.75 | — |
| 19 ก.ย. 68 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.54 | 9,100 | 9.09 | 9.81 | — |
| 18 ก.ย. 68 | 1.52 | 1.56 | +0.03 | +1.96% | 1.57 | 1.52 | 124,800 | 9.09 | 9.81 | — |
| 17 ก.ย. 68 | 1.52 | 1.53 | -0.01 | -0.65% | 1.58 | 1.52 | 47,300 | 8.91 | 10.00 | — |
| 16 ก.ย. 68 | 1.57 | 1.54 | +0.01 | +0.65% | 1.57 | 1.53 | 35,700 | 8.97 | 9.94 | — |
| 15 ก.ย. 68 | 1.59 | 1.53 | +0.05 | +3.38% | 1.59 | 1.52 | 85,900 | 8.91 | 10.00 | — |
| 12 ก.ย. 68 | 1.51 | 1.48 | -0.01 | -0.67% | 1.52 | 1.48 | 18,500 | 8.62 | 10.34 | — |
| 11 ก.ย. 68 | 1.50 | 1.49 | 0.00 | 0.00% | 1.51 | 1.47 | 93,600 | 8.68 | 10.27 | — |
| 10 ก.ย. 68 | 1.49 | 1.49 | +0.03 | +2.05% | 1.49 | 1.46 | 38,300 | 8.68 | 10.27 | — |
| 09 ก.ย. 68 | 1.50 | 1.46 | -0.03 | -2.01% | 1.50 | 1.46 | 26,200 | 8.50 | 10.48 | — |
| 08 ก.ย. 68 | 1.52 | 1.49 | -0.01 | -0.67% | 1.53 | 1.43 | 162,500 | 8.68 | 10.27 | — |
| 05 ก.ย. 68 | 1.53 | 1.50 | -0.02 | -1.32% | 1.54 | 1.48 | 126,600 | 8.74 | 10.20 | — |
| 04 ก.ย. 68 | 1.52 | 1.52 | -0.01 | -0.65% | 1.55 | 1.49 | 136,300 | 8.85 | 10.07 | — |
| 03 ก.ย. 68 | 1.49 | 1.53 | +0.03 | +2.00% | 1.53 | 1.49 | 46,800 | 8.91 | 10.00 | — |
| 02 ก.ย. 68 | 1.49 | 1.50 | +0.01 | +0.67% | 1.50 | 1.49 | 17,900 | 8.74 | 10.20 | — |
| 01 ก.ย. 68 | 1.46 | 1.49 | 0.00 | 0.00% | 1.49 | 1.43 | 16,900 | 8.68 | 10.27 | — |
| 29 ส.ค. 68 | 1.48 | 1.49 | +0.03 | +2.05% | 1.49 | 1.47 | 11,300 | 8.68 | 10.27 | — |
| 28 ส.ค. 68 | 1.49 | 1.46 | -0.01 | -0.68% | 1.49 | 1.44 | 25,000 | 8.50 | 10.48 | — |
| 27 ส.ค. 68 | 1.52 | 1.47 | -0.04 | -2.65% | 1.52 | 1.42 | 115,600 | 8.56 | 10.41 | — |
| 26 ส.ค. 68 | 1.50 | 1.51 | +0.02 | +1.34% | 1.52 | 1.47 | 96,000 | 8.79 | 10.13 | — |
| 22 ส.ค. 68 | 1.46 | 1.47 | +0.02 | +1.38% | 1.50 | 1.43 | 30,300 | 8.56 | 10.41 | — |