บริษัท อิทธิฤทธิ์ ไนซ์ คอร์ปอเรชั่น จำกัด (มหาชน)
MAI ·
1.19
0.01 (0.83%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.10
/
สูงสุด
1.49
1.10
1.49
ราคาปัจจุบัน 1.19 ·
อยู่ที่ 23% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ITTHI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.20 | 1.19 | 4,900 | 18.24 | 8.40 | — |
| 21 ต.ค. 69 | 1.20 | 1.20 | +0.01 | +0.84% | 1.20 | 1.17 | 18,700 | 18.40 | 8.33 | — |
| 20 ต.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 82,300 | 18.24 | 8.40 | — |
| 19 ต.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.20 | 1.18 | 6,900 | 18.24 | 8.40 | — |
| 15 ต.ค. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.19 | 18,600 | 18.40 | 8.33 | — |
| 14 ต.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.20 | 1.18 | 114,000 | 18.24 | 8.40 | — |
| 12 ต.ค. 69 | 1.20 | 1.20 | -0.01 | -0.83% | 1.21 | 1.19 | 127,000 | 18.40 | 8.33 | — |
| 09 ต.ค. 69 | 1.18 | 1.21 | +0.02 | +1.68% | 1.21 | 1.18 | 36,200 | 18.55 | 8.26 | — |
| 08 ต.ค. 69 | 1.18 | 1.19 | +0.02 | +1.71% | 1.22 | 1.18 | 437,800 | 18.24 | 8.40 | — |
| 07 ต.ค. 69 | 1.21 | 1.17 | -0.03 | -2.50% | 1.22 | 1.16 | 278,000 | 17.94 | 8.55 | — |
| 06 ต.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 40,900 | 18.40 | 8.33 | — |
| 05 ต.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 15,200 | 18.40 | 8.33 | — |
| 02 ต.ค. 69 | 1.20 | 1.20 | +0.01 | +0.84% | 1.20 | 1.18 | 39,600 | 18.40 | 8.33 | — |
| 01 ต.ค. 69 | 1.20 | 1.19 | +0.01 | +0.85% | 1.22 | 1.18 | 124,800 | 18.24 | 8.40 | — |
| 30 ก.ย. 69 | 1.21 | 1.18 | -0.02 | -1.67% | 1.23 | 1.18 | 260,500 | 18.09 | 8.47 | — |
| 29 ก.ย. 69 | 1.20 | 1.20 | +0.02 | +1.69% | 1.27 | 1.20 | 889,500 | 18.40 | 8.33 | — |
| 28 ก.ย. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.21 | 1.18 | 132,600 | 18.09 | 8.47 | — |
| 25 ก.ย. 69 | 1.20 | 1.20 | -0.01 | -0.83% | 1.26 | 1.20 | 268,000 | 18.40 | 8.33 | — |
| 24 ก.ย. 69 | 1.20 | 1.21 | +0.03 | +2.54% | 1.26 | 1.20 | 1,241,200 | 18.55 | 8.26 | — |
| 23 ก.ย. 69 | 1.21 | 1.18 | -0.02 | -1.67% | 1.22 | 1.18 | 212,900 | 18.09 | 8.47 | — |
| 22 ก.ย. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.23 | 1.18 | 799,400 | 18.40 | 8.33 | — |
| 21 ก.ย. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.19 | 1.16 | 89,800 | 18.09 | 8.47 | — |
| 18 ก.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.18 | 61,500 | 18.09 | 8.47 | — |
| 17 ก.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.17 | 159,300 | 18.09 | 8.47 | — |
| 16 ก.ย. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.18 | 420,700 | 18.24 | 8.40 | — |
| 15 ก.ย. 69 | 1.21 | 1.19 | -0.02 | -1.65% | 1.21 | 1.18 | 476,000 | 18.24 | 8.40 | — |
| 14 ก.ย. 69 | 1.23 | 1.21 | -0.02 | -1.63% | 1.23 | 1.18 | 291,600 | 18.55 | 8.26 | — |
| 11 ก.ย. 69 | 1.25 | 1.23 | 0.00 | 0.00% | 1.26 | 1.22 | 541,800 | 18.86 | 8.13 | — |
| 10 ก.ย. 69 | 1.22 | 1.23 | +0.02 | +1.65% | 1.28 | 1.21 | 2,609,800 | 18.86 | 8.13 | — |
| 09 ก.ย. 69 | 1.25 | 1.21 | 0.00 | 0.00% | 1.25 | 1.21 | 197,100 | 18.55 | 8.26 | — |
| 08 ก.ย. 69 | 1.22 | 1.21 | 0.00 | 0.00% | 1.25 | 1.20 | 219,100 | 18.55 | 8.26 | — |
| 07 ก.ย. 69 | 1.21 | 1.21 | +0.02 | +1.68% | 1.25 | 1.20 | 662,100 | 18.55 | 8.26 | — |
| 04 ก.ย. 69 | 1.21 | 1.19 | 0.00 | 0.00% | 1.21 | 1.19 | 143,500 | 18.24 | 8.40 | — |
| 03 ก.ย. 69 | 1.22 | 1.19 | -0.01 | -0.83% | 1.26 | 1.19 | 630,300 | 18.24 | 8.40 | — |
| 02 ก.ย. 69 | 1.20 | 1.20 | +0.02 | +1.69% | 1.21 | 1.20 | 62,400 | 18.40 | 8.33 | — |
| 01 ก.ย. 69 | 1.22 | 1.18 | -0.02 | -1.67% | 1.24 | 1.18 | 143,800 | 18.09 | 8.47 | — |
| 31 ส.ค. 69 | 1.22 | 1.20 | -0.01 | -0.83% | 1.22 | 1.19 | 36,700 | 18.40 | 8.33 | — |
| 28 ส.ค. 69 | 1.23 | 1.21 | -0.03 | -2.42% | 1.23 | 1.20 | 282,100 | 18.55 | 8.26 | — |
| 27 ส.ค. 69 | 1.23 | 1.24 | +0.01 | +0.81% | 1.25 | 1.23 | 81,400 | 19.01 | 8.06 | — |
| 26 ส.ค. 69 | 1.26 | 1.23 | -0.03 | -2.38% | 1.27 | 1.23 | 102,000 | 18.86 | 8.13 | — |
| 25 ส.ค. 69 | 1.23 | 1.26 | +0.06 | +5.00% | 1.28 | 1.22 | 227,100 | 19.32 | 7.94 | — |
| 24 ส.ค. 69 | 1.24 | 1.20 | -0.02 | -1.64% | 1.24 | 1.20 | 96,500 | 18.40 | 8.33 | — |
| 21 ส.ค. 69 | 1.25 | 1.22 | -0.02 | -1.61% | 1.25 | 1.20 | 219,800 | 18.70 | 8.20 | — |
| 20 ส.ค. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.26 | 1.23 | 109,400 | 19.01 | 8.06 | — |
| 19 ส.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.26 | 1.23 | 83,300 | 19.01 | 8.06 | — |
| 18 ส.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.30 | 1.24 | 332,700 | 19.01 | 8.06 | — |
| 17 ส.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.28 | 1.24 | 193,700 | 19.01 | 8.06 | — |
| 14 ส.ค. 69 | 1.23 | 1.24 | 0.00 | 0.00% | 1.27 | 1.22 | 204,300 | 19.01 | 8.06 | — |
| 13 ส.ค. 69 | 1.22 | 1.24 | -0.06 | -4.62% | 1.25 | 1.22 | 549,700 | 19.01 | 8.06 | — |
| 11 ส.ค. 69 | 1.36 | 1.30 | -0.04 | -2.99% | 1.36 | 1.28 | 393,500 | 15.01 | 7.69 | — |
| 10 ส.ค. 69 | 1.36 | 1.34 | -0.01 | -0.74% | 1.38 | 1.34 | 160,900 | 15.47 | 7.46 | — |
| 07 ส.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.38 | 1.35 | 188,100 | 15.58 | 7.41 | — |
| 06 ส.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.37 | 1.34 | 150,900 | 15.58 | 7.41 | — |
| 05 ส.ค. 69 | 1.35 | 1.35 | +0.02 | +1.50% | 1.41 | 1.35 | 1,597,500 | 15.58 | 7.41 | — |
| 04 ส.ค. 69 | 1.35 | 1.33 | -0.01 | -0.75% | 1.37 | 1.33 | 164,300 | 15.35 | 7.52 | — |
| 03 ส.ค. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.35 | 1.34 | 120,400 | 15.47 | 7.46 | — |
| 31 ก.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.33 | 158,900 | 15.58 | 7.41 | — |
| 30 ก.ค. 69 | 1.35 | 1.35 | +0.02 | +1.50% | 1.35 | 1.33 | 19,300 | 15.58 | 7.41 | — |
| 27 ก.ค. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.37 | 1.33 | 258,600 | 15.35 | 7.52 | — |
| 24 ก.ค. 69 | 1.32 | 1.34 | +0.02 | +1.52% | 1.35 | 1.32 | 152,000 | 15.47 | 7.46 | — |
| 23 ก.ค. 69 | 1.36 | 1.32 | -0.02 | -1.49% | 1.36 | 1.32 | 90,200 | 15.24 | 7.58 | — |
| 22 ก.ค. 69 | 1.35 | 1.34 | -0.01 | -0.74% | 1.37 | 1.34 | 149,100 | 15.47 | 7.46 | — |
| 21 ก.ค. 69 | 1.36 | 1.35 | +0.01 | +0.75% | 1.38 | 1.35 | 1,136,600 | 15.58 | 7.41 | — |
| 20 ก.ค. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.37 | 1.33 | 214,100 | 15.47 | 7.46 | — |
| 17 ก.ค. 69 | 1.37 | 1.33 | -0.02 | -1.48% | 1.37 | 1.33 | 373,700 | 15.35 | 7.52 | — |
| 16 ก.ค. 69 | 1.34 | 1.35 | +0.03 | +2.27% | 1.39 | 1.33 | 1,802,800 | 15.58 | 7.41 | — |
| 15 ก.ค. 69 | 1.33 | 1.32 | 0.00 | 0.00% | 1.37 | 1.32 | 1,104,200 | 15.24 | 7.58 | — |
| 14 ก.ค. 69 | 1.32 | 1.32 | +0.01 | +0.76% | 1.34 | 1.31 | 363,100 | 15.24 | 7.58 | — |
| 13 ก.ค. 69 | 1.35 | 1.31 | -0.02 | -1.50% | 1.35 | 1.30 | 345,100 | 15.12 | 7.63 | — |
| 10 ก.ค. 69 | 1.33 | 1.33 | +0.01 | +0.76% | 1.36 | 1.31 | 819,400 | 15.35 | 7.52 | — |
| 09 ก.ค. 69 | 1.33 | 1.32 | +0.02 | +1.54% | 1.36 | 1.32 | 487,300 | 15.24 | 7.58 | — |
| 08 ก.ค. 69 | 1.35 | 1.30 | -0.06 | -4.41% | 1.36 | 1.30 | 490,800 | 15.01 | 7.69 | — |
| 07 ก.ค. 69 | 1.36 | 1.36 | +0.01 | +0.74% | 1.40 | 1.35 | 854,200 | 15.70 | 7.35 | — |
| 06 ก.ค. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.41 | 1.33 | 963,700 | 15.58 | 7.41 | — |
| 03 ก.ค. 69 | 1.35 | 1.36 | +0.03 | +2.26% | 1.38 | 1.33 | 908,700 | 15.70 | 7.35 | — |
| 02 ก.ค. 69 | 1.37 | 1.33 | -0.04 | -2.92% | 1.38 | 1.32 | 1,119,300 | 15.35 | 7.52 | — |
| 01 ก.ค. 69 | 1.41 | 1.37 | -0.02 | -1.44% | 1.49 | 1.36 | 7,796,200 | 15.81 | 7.30 | — |
| 30 มิ.ย. 69 | 1.31 | 1.39 | +0.09 | +6.92% | 1.43 | 1.31 | 5,412,400 | 16.05 | 7.19 | — |
| 29 มิ.ย. 69 | 1.35 | 1.30 | -0.05 | -3.70% | 1.40 | 1.30 | 3,185,700 | 15.01 | 7.69 | — |
| 26 มิ.ย. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.39 | 1.34 | 2,932,700 | 15.58 | 7.41 | — |
| 25 มิ.ย. 69 | 1.39 | 1.36 | -0.07 | -4.90% | 1.42 | 1.33 | 3,897,600 | 15.70 | 7.35 | — |
| 24 มิ.ย. 69 | 1.20 | 1.43 | +0.23 | +19.17% | 1.45 | 1.19 | 18,347,100 | 16.51 | 6.99 | — |
| 23 มิ.ย. 69 | 1.20 | 1.20 | +0.01 | +0.84% | 1.23 | 1.19 | 160,900 | 13.85 | 8.33 | — |
| 22 มิ.ย. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.26 | 1.18 | 501,900 | 13.74 | 8.40 | — |
| 19 มิ.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.23 | 1.18 | 365,500 | 13.62 | 8.47 | — |
| 18 มิ.ย. 69 | 1.18 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 193,700 | 13.62 | 8.47 | — |
| 17 มิ.ย. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.19 | 1.16 | 300,900 | 13.51 | 8.55 | — |
| 16 มิ.ย. 69 | 1.19 | 1.19 | -0.01 | -0.83% | 1.19 | 1.19 | 0 | 13.74 | 8.40 | — |
| 15 มิ.ย. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.18 | 20,000 | 13.85 | 8.33 | — |
| 12 มิ.ย. 69 | 1.19 | 1.19 | +0.01 | +0.85% | 1.19 | 1.18 | 120,000 | 13.74 | 8.40 | — |
| 11 มิ.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.24 | 1.18 | 290,000 | 13.62 | 8.47 | — |
| 10 มิ.ย. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.20 | 1.17 | 30,000 | 13.74 | 8.40 | — |
| 09 มิ.ย. 69 | 1.20 | 1.18 | 0.00 | 0.00% | 1.20 | 1.18 | 60,000 | 13.62 | 8.47 | — |
| 08 มิ.ย. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.25 | 1.18 | 550,000 | 13.62 | 8.47 | — |
| 05 มิ.ย. 69 | 1.21 | 1.18 | -0.03 | -2.48% | 1.21 | 1.18 | 70,000 | 13.62 | 8.47 | — |
| 04 มิ.ย. 69 | 1.18 | 1.21 | +0.03 | +2.54% | 1.24 | 1.18 | 350,000 | 13.97 | 8.26 | — |
| 02 มิ.ย. 69 | 1.21 | 1.18 | 0.00 | 0.00% | 1.21 | 1.18 | 110,000 | 13.62 | 8.47 | — |
| 29 พ.ค. 69 | 1.17 | 1.18 | 0.00 | 0.00% | 1.20 | 1.17 | 210,000 | 13.62 | 8.47 | — |
| 28 พ.ค. 69 | 1.18 | 1.18 | -0.02 | -1.67% | 1.20 | 1.17 | 80,000 | 13.62 | 8.47 | — |
| 27 พ.ค. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.21 | 1.17 | 110,000 | 13.85 | 8.33 | — |
| 26 พ.ค. 69 | 1.19 | 1.21 | -0.01 | -0.82% | 1.22 | 1.18 | 10,000 | 13.97 | 8.26 | — |
| 25 พ.ค. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.22 | 1.18 | 150,000 | 14.08 | 8.20 | — |
| 22 พ.ค. 69 | 1.24 | 1.22 | -0.03 | -2.40% | 1.24 | 1.19 | 140,000 | 14.08 | 8.20 | — |
| 21 พ.ค. 69 | 1.18 | 1.25 | +0.08 | +6.84% | 1.25 | 1.18 | 170,000 | 14.43 | 8.00 | — |
| 20 พ.ค. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.17 | 1.16 | 50,000 | 13.51 | 8.55 | — |
| 19 พ.ค. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.15 | 10,000 | 13.27 | 8.70 | — |
| 18 พ.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.15 | 30,000 | 13.39 | 8.62 | — |
| 15 พ.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.16 | 1.15 | 30,000 | 13.27 | 8.70 | — |
| 14 พ.ค. 69 | 1.13 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 80,800 | 13.27 | 8.70 | — |
| 13 พ.ค. 69 | 1.15 | 1.14 | -0.04 | -3.39% | 1.15 | 1.13 | 179,900 | 13.16 | 8.77 | — |
| 12 พ.ค. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.18 | 32,800 | 11.31 | 8.47 | — |
| 11 พ.ค. 69 | 1.19 | 1.19 | +0.01 | +0.85% | 1.19 | 1.18 | 7,000 | 11.41 | 8.40 | — |
| 08 พ.ค. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.18 | 1.17 | 7,700 | 11.31 | 8.47 | — |
| 07 พ.ค. 69 | 1.17 | 1.18 | 0.00 | 0.00% | 1.20 | 1.16 | 62,200 | 11.31 | 8.47 | — |
| 06 พ.ค. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.19 | 1.18 | 10,500 | 11.31 | 8.47 | — |
| 05 พ.ค. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.18 | 13,400 | 11.31 | 8.47 | — |
| 30 เม.ย. 69 | 1.19 | 1.18 | -0.02 | -1.67% | 1.20 | 1.18 | 30,600 | 11.31 | 8.47 | — |
| 29 เม.ย. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.21 | 1.15 | 136,500 | 11.51 | 8.33 | — |
| 28 เม.ย. 69 | 1.27 | 1.20 | -0.06 | -4.76% | 1.28 | 1.20 | 112,300 | 11.51 | 8.33 | — |
| 27 เม.ย. 69 | 1.23 | 1.26 | +0.03 | +2.44% | 1.29 | 1.23 | 497,500 | 12.08 | 7.94 | — |
| 24 เม.ย. 69 | 1.22 | 1.23 | +0.02 | +1.65% | 1.23 | 1.22 | 3,400 | 11.79 | 8.13 | — |
| 23 เม.ย. 69 | 1.22 | 1.21 | -0.01 | -0.82% | 1.22 | 1.21 | 14,100 | 11.60 | 8.26 | — |
| 22 เม.ย. 69 | 1.23 | 1.22 | -0.01 | -0.81% | 1.23 | 1.22 | 5,000 | 11.70 | 8.20 | — |
| 21 เม.ย. 69 | 1.23 | 1.23 | 0.00 | 0.00% | 1.24 | 1.22 | 61,900 | 11.79 | 8.13 | — |
| 20 เม.ย. 69 | 1.29 | 1.23 | -0.06 | -4.65% | 1.29 | 1.21 | 328,400 | 11.79 | 8.13 | — |
| 17 เม.ย. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.29 | 1.24 | 114,700 | 12.37 | 7.75 | — |
| 10 เม.ย. 69 | 1.17 | 1.27 | +0.10 | +8.55% | 1.33 | 1.17 | 1,329,900 | 12.18 | 7.87 | — |
| 09 เม.ย. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.16 | 21,000 | 11.22 | 8.55 | — |
| 08 เม.ย. 69 | 1.15 | 1.18 | +0.02 | +1.72% | 1.19 | 1.15 | 89,000 | 11.31 | 8.47 | — |
| 07 เม.ย. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.16 | 1.15 | 24,400 | 11.12 | 8.62 | — |
| 03 เม.ย. 69 | 1.16 | 1.16 | -0.01 | -0.85% | 1.16 | 1.16 | 13,400 | 11.12 | 8.62 | — |
| 02 เม.ย. 69 | 1.15 | 1.17 | +0.02 | +1.74% | 1.17 | 1.15 | 39,800 | 11.22 | 8.55 | — |
| 01 เม.ย. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.17 | 1.15 | 142,800 | 11.03 | 8.70 | — |
| 31 มี.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.15 | 21,400 | 11.12 | 8.62 | — |
| 30 มี.ค. 69 | 1.15 | 1.15 | -0.01 | -0.86% | 1.16 | 1.15 | 19,100 | 11.03 | 8.70 | — |
| 27 มี.ค. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.16 | 1.15 | 105,100 | 11.12 | 8.62 | — |
| 26 มี.ค. 69 | 1.15 | 1.16 | -0.01 | -0.85% | 1.16 | 1.15 | 84,800 | 11.12 | 8.62 | — |
| 25 มี.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.15 | 315,200 | 11.22 | 8.55 | — |
| 24 มี.ค. 69 | 1.18 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 36,300 | 11.31 | 8.47 | — |
| 23 มี.ค. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.19 | 1.16 | 95,100 | 11.22 | 8.55 | — |
| 20 มี.ค. 69 | 1.16 | 1.19 | +0.01 | +0.85% | 1.20 | 1.16 | 14,400 | 11.41 | 8.40 | — |
| 19 มี.ค. 69 | 1.18 | 1.18 | -0.01 | -0.84% | 1.19 | 1.17 | 22,200 | 11.31 | 8.47 | — |
| 18 มี.ค. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.19 | 1.18 | 25,800 | 11.41 | 8.40 | — |
| 17 มี.ค. 69 | 1.16 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 43,500 | 11.31 | 8.47 | — |
| 16 มี.ค. 69 | 1.21 | 1.17 | -0.04 | -3.31% | 1.21 | 1.16 | 440,400 | 11.60 | 8.26 | — |
| 13 มี.ค. 69 | 1.25 | 1.21 | 0.00 | 0.00% | 1.25 | 1.21 | 27,100 | 11.60 | 8.26 | — |
| 12 มี.ค. 69 | 1.16 | 1.21 | +0.04 | +3.42% | 1.23 | 1.16 | 165,500 | 11.60 | 8.26 | — |
| 11 มี.ค. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.21 | 1.16 | 270,500 | 11.22 | 8.55 | — |
| 10 มี.ค. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.17 | 1.15 | 240,300 | 11.22 | 8.55 | — |
| 09 มี.ค. 69 | 1.10 | 1.17 | -0.24 | -17.02% | 1.21 | 1.10 | 702,000 | 11.22 | 8.55 | — |
| 06 มี.ค. 69 | 1.37 | 1.41 | +0.04 | +2.92% | 1.42 | 1.36 | 824,800 | 13.52 | 7.09 | — |
| 05 มี.ค. 69 | 1.31 | 1.37 | +0.07 | +5.38% | 1.44 | 1.31 | 1,587,300 | 13.14 | 7.30 | — |
| 04 มี.ค. 69 | 1.34 | 1.30 | -0.04 | -2.99% | 1.34 | 1.24 | 1,210,200 | 12.47 | 7.69 | — |
| 02 มี.ค. 69 | 1.41 | 1.34 | -0.07 | -4.96% | 1.41 | 1.34 | 813,000 | 12.85 | 7.46 | — |
| 27 ก.พ. 69 | 1.39 | 1.41 | +0.03 | +2.17% | 1.41 | 1.39 | 718,800 | 13.52 | 7.09 | — |
| 26 ก.พ. 69 | 1.37 | 1.38 | +0.01 | +0.73% | 1.40 | 1.35 | 728,600 | 13.23 | 7.25 | — |
| 25 ก.พ. 69 | 1.37 | 1.37 | +0.03 | +2.24% | 1.37 | 1.35 | 494,000 | 13.14 | 7.30 | — |
| 24 ก.พ. 69 | 1.31 | 1.34 | +0.02 | +1.52% | 1.34 | 1.29 | 409,700 | 11.16 | 7.46 | — |
| 23 ก.พ. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.34 | 1.32 | 160,400 | 10.99 | 7.57 | — |
| 20 ก.พ. 69 | 1.35 | 1.32 | -0.05 | -3.65% | 1.35 | 1.32 | 724,700 | 10.99 | 7.57 | — |
| 19 ก.พ. 69 | 1.37 | 1.37 | +0.01 | +0.74% | 1.39 | 1.36 | 405,100 | 11.41 | 7.29 | — |
| 18 ก.พ. 69 | 1.37 | 1.36 | 0.00 | 0.00% | 1.38 | 1.35 | 541,300 | 11.33 | 7.35 | — |
| 17 ก.พ. 69 | 1.33 | 1.36 | +0.05 | +3.82% | 1.38 | 1.32 | 1,329,400 | 11.33 | 7.35 | — |
| 16 ก.พ. 69 | 1.29 | 1.31 | +0.06 | +4.80% | 1.36 | 1.27 | 2,144,500 | 10.91 | 7.63 | — |
| 13 ก.พ. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.34 | 1.25 | 1,403,100 | 10.41 | 7.99 | — |
| 12 ก.พ. 69 | 1.25 | 1.26 | 0.00 | 0.00% | 1.28 | 1.24 | 388,200 | 10.49 | 7.93 | — |
| 11 ก.พ. 69 | 1.21 | 1.26 | +0.04 | +3.28% | 1.28 | 1.21 | 1,068,300 | 10.49 | 7.93 | — |
| 10 ก.พ. 69 | 1.21 | 1.22 | +0.03 | +2.52% | 1.22 | 1.19 | 209,900 | 10.16 | 8.19 | — |
| 09 ก.พ. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.22 | 1.19 | 209,900 | 9.91 | 8.40 | — |
| 06 ก.พ. 69 | 1.18 | 1.19 | -0.01 | -0.83% | 1.19 | 1.18 | 55,000 | 9.91 | 8.40 | — |
| 05 ก.พ. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.20 | 1.16 | 222,000 | 9.99 | 8.33 | — |
| 04 ก.พ. 69 | 1.20 | 1.18 | -0.01 | -0.84% | 1.20 | 1.16 | 278,600 | 9.83 | 8.47 | — |
| 03 ก.พ. 69 | 1.17 | 1.19 | 0.00 | 0.00% | 1.22 | 1.17 | 244,200 | 9.91 | 8.40 | — |
| 02 ก.พ. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.20 | 1.18 | 19,000 | 9.91 | 8.40 | — |
| 30 ม.ค. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.18 | 105,300 | 9.99 | 8.33 | — |
| 29 ม.ค. 69 | 1.21 | 1.19 | -0.02 | -1.65% | 1.22 | 1.17 | 199,200 | 9.91 | 8.40 | — |
| 28 ม.ค. 69 | 1.27 | 1.21 | -0.06 | -4.72% | 1.27 | 1.19 | 608,000 | 10.08 | 8.26 | — |
| 27 ม.ค. 69 | 1.27 | 1.27 | 0.00 | 0.00% | 1.30 | 1.27 | 12,000 | 10.58 | 7.87 | — |
| 26 ม.ค. 69 | 1.31 | 1.27 | -0.06 | -4.51% | 1.31 | 1.22 | 240,100 | 10.58 | 7.87 | — |
| 23 ม.ค. 69 | 1.31 | 1.33 | +0.03 | +2.31% | 1.35 | 1.31 | 55,600 | 11.08 | 7.51 | — |
| 22 ม.ค. 69 | 1.29 | 1.30 | -0.01 | -0.76% | 1.31 | 1.28 | 51,100 | 10.83 | 7.69 | — |
| 21 ม.ค. 69 | 1.31 | 1.31 | -0.01 | -0.76% | 1.31 | 1.28 | 83,200 | 10.91 | 7.63 | — |
| 20 ม.ค. 69 | 1.33 | 1.32 | -0.01 | -0.75% | 1.33 | 1.29 | 72,600 | 10.99 | 7.57 | — |
| 19 ม.ค. 69 | 1.29 | 1.33 | +0.03 | +2.31% | 1.33 | 1.29 | 29,200 | 11.08 | 7.51 | — |
| 16 ม.ค. 69 | 1.30 | 1.30 | -0.01 | -0.76% | 1.33 | 1.27 | 28,800 | 10.83 | 7.69 | — |
| 15 ม.ค. 69 | 1.34 | 1.31 | -0.03 | -2.24% | 1.34 | 1.31 | 1,400 | 10.91 | 7.63 | — |
| 14 ม.ค. 69 | 1.28 | 1.34 | +0.04 | +3.08% | 1.35 | 1.28 | 45,400 | 11.16 | 7.46 | — |
| 13 ม.ค. 69 | 1.31 | 1.30 | -0.03 | -2.26% | 1.35 | 1.30 | 46,100 | 10.83 | 7.69 | — |
| 12 ม.ค. 69 | 1.30 | 1.33 | +0.04 | +3.10% | 1.40 | 1.29 | 108,700 | 11.08 | 7.51 | — |
| 09 ม.ค. 69 | 1.33 | 1.29 | -0.03 | -2.27% | 1.33 | 1.29 | 48,500 | 10.74 | 7.75 | — |
| 08 ม.ค. 69 | 1.33 | 1.32 | 0.00 | 0.00% | 1.33 | 1.30 | 39,100 | 10.99 | 7.57 | — |
| 07 ม.ค. 69 | 1.31 | 1.32 | +0.01 | +0.76% | 1.33 | 1.31 | 38,700 | 10.99 | 7.57 | — |
| 06 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.33 | 1.30 | 531,300 | 10.91 | 7.63 | — |
| 05 ม.ค. 69 | 1.30 | 1.31 | +0.01 | +0.77% | 1.31 | 1.27 | 22,200 | 10.91 | 7.63 | — |
| 30 ธ.ค. 68 | 1.30 | 1.30 | +0.01 | +0.78% | 1.30 | 1.30 | 15,900 | 10.83 | 7.69 | — |
| 29 ธ.ค. 68 | 1.29 | 1.29 | -0.01 | -0.77% | 1.29 | 1.29 | 1,000 | 10.74 | 7.75 | — |