บริษัท เจดีฟู้ด จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
1.97
0.01 (0.51%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.34
/
สูงสุด
2.12
1.34
2.12
ราคาปัจจุบัน 1.97 ·
อยู่ที่ 81% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น JDF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 1.98 | 1.97 | -0.01 | -0.51% | 1.98 | 1.95 | 50,900 | 11.29 | 9.14 | — |
| 18 มิ.ย. 69 | 1.97 | 1.98 | +0.01 | +0.51% | 1.99 | 1.97 | 134,400 | 11.35 | 9.09 | — |
| 17 มิ.ย. 69 | 1.98 | 1.97 | -0.01 | -0.51% | 1.98 | 1.96 | 412,000 | 11.29 | 9.14 | — |
| 16 มิ.ย. 69 | 1.98 | 1.98 | +0.01 | +0.51% | 1.98 | 1.96 | 160,000 | 11.35 | 9.09 | — |
| 15 มิ.ย. 69 | 1.96 | 1.97 | +0.01 | +0.51% | 1.97 | 1.95 | 210,000 | 11.29 | 9.14 | — |
| 12 มิ.ย. 69 | 1.94 | 1.96 | +0.01 | +0.51% | 1.96 | 1.94 | 170,000 | 11.23 | 9.18 | — |
| 11 มิ.ย. 69 | 1.94 | 1.95 | +0.01 | +0.52% | 1.96 | 1.94 | 40,000 | 11.18 | 9.23 | — |
| 10 มิ.ย. 69 | 1.95 | 1.94 | -0.03 | -1.52% | 1.96 | 1.93 | 160,000 | 11.12 | 9.28 | — |
| 09 มิ.ย. 69 | 1.98 | 1.97 | -0.01 | -0.51% | 1.98 | 1.97 | 40,000 | 11.29 | 9.14 | — |
| 08 มิ.ย. 69 | 1.97 | 1.98 | 0.00 | 0.00% | 1.98 | 1.96 | 130,000 | 11.35 | 9.09 | — |
| 05 มิ.ย. 69 | 2.00 | 1.98 | -0.01 | -0.50% | 2.00 | 1.98 | 350,000 | 11.35 | 9.09 | — |
| 04 มิ.ย. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 2.00 | 1.99 | 260,000 | 11.41 | 9.05 | — |
| 02 มิ.ย. 69 | 1.94 | 1.99 | -0.01 | -0.50% | 2.00 | 1.94 | 150,000 | 11.41 | 9.05 | — |
| 29 พ.ค. 69 | 2.04 | 2.00 | 0.00 | 0.00% | 2.04 | 1.98 | 250,000 | 11.46 | 9.00 | — |
| 28 พ.ค. 69 | 2.04 | 2.00 | +0.01 | +0.50% | 2.04 | 1.99 | 320,000 | 11.46 | 9.00 | — |
| 27 พ.ค. 69 | 1.97 | 1.99 | +0.01 | +0.51% | 2.06 | 1.97 | 670,000 | 11.41 | 9.05 | — |
| 26 พ.ค. 69 | 1.97 | 1.98 | +0.02 | +1.02% | 2.12 | 1.93 | 1,460,000 | 11.35 | 9.09 | — |
| 25 พ.ค. 69 | 1.91 | 1.96 | +0.15 | +8.29% | 2.10 | 1.81 | 3,300,000 | 11.23 | 9.18 | — |
| 22 พ.ค. 69 | 1.78 | 1.81 | +0.03 | +1.69% | 1.81 | 1.78 | 130,000 | 10.37 | 9.94 | — |
| 21 พ.ค. 69 | 1.81 | 1.78 | -0.02 | -1.11% | 1.81 | 1.78 | 20,000 | 10.20 | 10.11 | — |
| 20 พ.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.75 | 160,000 | 10.32 | 10.00 | — |
| 19 พ.ค. 69 | 1.79 | 1.81 | +0.01 | +0.56% | 1.81 | 1.79 | 120,000 | 10.37 | 9.94 | — |
| 18 พ.ค. 69 | 1.78 | 1.80 | +0.03 | +1.69% | 1.80 | 1.76 | 120,000 | 10.32 | 10.00 | — |
| 15 พ.ค. 69 | 1.73 | 1.77 | +0.12 | +7.27% | 1.78 | 1.70 | 350,000 | 10.14 | 10.17 | — |
| 14 พ.ค. 69 | 1.64 | 1.65 | +0.02 | +1.23% | 1.65 | 1.64 | 62,300 | 11.44 | 10.91 | — |
| 13 พ.ค. 69 | 1.66 | 1.63 | -0.02 | -1.21% | 1.66 | 1.56 | 157,000 | 11.30 | 11.04 | — |
| 12 พ.ค. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.70 | 1.65 | 55,900 | 11.44 | 10.91 | — |
| 11 พ.ค. 69 | 1.62 | 1.64 | +0.02 | +1.23% | 1.70 | 1.62 | 60,400 | 11.37 | 10.98 | — |
| 08 พ.ค. 69 | 1.62 | 1.62 | +0.02 | +1.25% | 1.62 | 1.58 | 121,200 | 11.23 | 11.11 | — |
| 07 พ.ค. 69 | 1.61 | 1.60 | +0.01 | +0.63% | 1.61 | 1.60 | 81,000 | 11.09 | 11.25 | — |
| 06 พ.ค. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.62 | 1.59 | 93,100 | 11.02 | 11.32 | — |
| 05 พ.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 54,700 | 11.09 | 11.25 | — |
| 30 เม.ย. 69 | 1.59 | 1.60 | +0.02 | +1.27% | 1.61 | 1.58 | 41,900 | 11.09 | 11.25 | — |
| 29 เม.ย. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.59 | 1.57 | 42,000 | 10.95 | 11.39 | — |
| 28 เม.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.59 | 1.56 | 22,000 | 10.88 | 11.46 | — |
| 27 เม.ย. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.58 | 1.56 | 52,400 | 10.81 | 11.54 | — |
| 24 เม.ย. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.58 | 1.55 | 163,000 | 10.81 | 11.54 | — |
| 23 เม.ย. 69 | 1.59 | 1.57 | -0.01 | -0.63% | 1.59 | 1.56 | 186,400 | 10.88 | 11.46 | — |
| 22 เม.ย. 69 | 1.61 | 1.58 | -0.03 | -1.86% | 1.62 | 1.58 | 110,500 | 10.95 | 11.39 | — |
| 21 เม.ย. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 61,100 | 11.16 | 11.18 | — |
| 20 เม.ย. 69 | 1.62 | 1.61 | -0.01 | -0.62% | 1.63 | 1.60 | 205,500 | 11.16 | 11.18 | — |
| 17 เม.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.62 | 143,600 | 11.23 | 11.11 | — |
| 10 เม.ย. 69 | 1.64 | 1.62 | -0.02 | -1.22% | 1.65 | 1.62 | 270,300 | 11.23 | 11.11 | — |
| 09 เม.ย. 69 | 1.63 | 1.64 | +0.01 | +0.61% | 1.64 | 1.63 | 45,300 | 11.37 | 10.98 | — |
| 08 เม.ย. 69 | 1.63 | 1.63 | +0.01 | +0.62% | 1.64 | 1.63 | 59,000 | 11.30 | 11.04 | — |
| 07 เม.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.62 | 152,200 | 11.23 | 11.11 | — |
| 03 เม.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.74 | 1.61 | 310,800 | 11.23 | 11.11 | — |
| 02 เม.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 232,100 | 11.23 | 11.11 | — |
| 01 เม.ย. 69 | 1.61 | 1.62 | +0.01 | +0.62% | 1.64 | 1.61 | 448,800 | 11.23 | 11.11 | — |
| 31 มี.ค. 69 | 1.59 | 1.61 | +0.01 | +0.63% | 1.62 | 1.59 | 47,400 | 11.16 | 11.18 | — |
| 30 มี.ค. 69 | 1.64 | 1.60 | -0.02 | -1.23% | 1.64 | 1.60 | 90,700 | 11.09 | 11.25 | — |
| 27 มี.ค. 69 | 1.57 | 1.62 | +0.04 | +2.53% | 1.66 | 1.56 | 298,600 | 11.23 | 11.11 | — |
| 26 มี.ค. 69 | 1.62 | 1.58 | -0.04 | -2.47% | 1.62 | 1.58 | 419,400 | 10.95 | 11.39 | — |
| 25 มี.ค. 69 | 1.70 | 1.62 | -0.07 | -4.14% | 1.70 | 1.61 | 489,400 | 11.23 | 11.11 | — |
| 24 มี.ค. 69 | 1.73 | 1.69 | -0.04 | -2.31% | 1.73 | 1.68 | 524,100 | 11.71 | 10.65 | — |
| 23 มี.ค. 69 | 1.71 | 1.73 | -0.35 | -16.83% | 1.75 | 1.71 | 917,700 | 11.99 | 10.40 | — |
| 20 มี.ค. 69 | 2.02 | 2.08 | +0.06 | +2.97% | 2.08 | 2.00 | 1,068,800 | 14.42 | 8.65 | — |
| 19 มี.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 742,800 | 14.00 | 8.91 | — |
| 18 มี.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.02 | 2.00 | 815,500 | 14.00 | 8.91 | — |
| 17 มี.ค. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 488,400 | 14.00 | 8.91 | — |
| 16 มี.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 348,200 | 14.00 | 8.91 | — |
| 13 มี.ค. 69 | 2.00 | 2.02 | +0.03 | +1.51% | 2.02 | 2.00 | 356,700 | 14.00 | 8.91 | — |
| 12 มี.ค. 69 | 1.99 | 1.99 | +0.01 | +0.51% | 1.99 | 1.98 | 104,100 | 13.79 | 9.05 | — |
| 11 มี.ค. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 291,600 | 13.72 | 9.09 | — |
| 10 มี.ค. 69 | 1.96 | 1.98 | +0.03 | +1.54% | 1.98 | 1.96 | 263,100 | 13.72 | 9.09 | — |
| 09 มี.ค. 69 | 1.95 | 1.95 | -0.01 | -0.51% | 1.95 | 1.92 | 228,600 | 13.52 | 9.23 | — |
| 06 มี.ค. 69 | 1.97 | 1.96 | 0.00 | 0.00% | 1.97 | 1.93 | 146,500 | 13.59 | 9.18 | — |
| 05 มี.ค. 69 | 1.94 | 1.96 | +0.04 | +2.08% | 1.98 | 1.91 | 132,100 | 13.59 | 9.18 | — |
| 04 มี.ค. 69 | 1.99 | 1.92 | -0.07 | -3.52% | 1.99 | 1.89 | 1,069,900 | 13.31 | 9.38 | — |
| 02 มี.ค. 69 | 1.99 | 1.99 | -0.01 | -0.50% | 2.00 | 1.97 | 985,900 | 13.79 | 9.05 | — |
| 27 ก.พ. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 799,100 | 13.86 | 9.00 | — |
| 26 ก.พ. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 721,200 | 13.86 | 9.00 | — |
| 25 ก.พ. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.06 | 2.00 | 739,300 | 14.00 | 8.91 | — |
| 24 ก.พ. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.04 | 2.00 | 250,000 | 14.14 | 8.82 | — |
| 23 ก.พ. 69 | 1.98 | 2.00 | +0.02 | +1.01% | 2.10 | 1.98 | 983,300 | 13.86 | 9.00 | — |
| 20 ก.พ. 69 | 1.99 | 1.98 | 0.00 | 0.00% | 2.00 | 1.97 | 653,000 | 13.72 | 9.09 | — |
| 19 ก.พ. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 1.96 | 378,900 | 13.72 | 9.09 | — |
| 18 ก.พ. 69 | 1.98 | 1.98 | +0.02 | +1.02% | 1.98 | 1.95 | 1,042,700 | 13.72 | 9.09 | — |
| 17 ก.พ. 69 | 1.97 | 1.96 | -0.01 | -0.51% | 1.99 | 1.93 | 1,550,500 | 13.59 | 9.18 | — |
| 16 ก.พ. 69 | 1.94 | 1.97 | -0.01 | -0.51% | 2.02 | 1.92 | 2,911,700 | 13.66 | 9.14 | — |
| 13 ก.พ. 69 | 1.96 | 1.98 | +0.45 | +29.41% | 1.98 | 1.85 | 10,738,600 | 13.72 | 9.09 | — |
| 12 ก.พ. 69 | 1.45 | 1.53 | +0.08 | +5.52% | 1.53 | 1.44 | 202,000 | 10.05 | 5.23 | — |
| 11 ก.พ. 69 | 1.43 | 1.45 | +0.03 | +2.11% | 1.45 | 1.41 | 391,200 | 9.53 | 5.52 | — |
| 10 ก.พ. 69 | 1.40 | 1.42 | +0.02 | +1.43% | 1.42 | 1.40 | 92,900 | 9.33 | 5.63 | — |
| 09 ก.พ. 69 | 1.44 | 1.40 | -0.03 | -2.10% | 1.45 | 1.36 | 626,200 | 9.20 | 5.71 | — |
| 06 ก.พ. 69 | 1.41 | 1.43 | +0.02 | +1.42% | 1.43 | 1.41 | 26,900 | 9.39 | 5.59 | — |
| 05 ก.พ. 69 | 1.42 | 1.41 | 0.00 | 0.00% | 1.43 | 1.41 | 40,200 | 9.26 | 5.67 | — |
| 04 ก.พ. 69 | 1.44 | 1.41 | -0.01 | -0.70% | 1.45 | 1.40 | 166,200 | 9.26 | 5.67 | — |
| 03 ก.พ. 69 | 1.43 | 1.42 | +0.01 | +0.71% | 1.43 | 1.41 | 10,200 | 9.33 | 5.63 | — |
| 02 ก.พ. 69 | 1.40 | 1.41 | +0.01 | +0.71% | 1.42 | 1.39 | 16,000 | 9.26 | 5.67 | — |
| 30 ม.ค. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.41 | 1.39 | 122,100 | 9.20 | 5.71 | — |
| 29 ม.ค. 69 | 1.42 | 1.40 | -0.02 | -1.41% | 1.42 | 1.40 | 21,800 | 9.20 | 5.71 | — |
| 28 ม.ค. 69 | 1.42 | 1.42 | 0.00 | 0.00% | 1.42 | 1.40 | 36,200 | 9.33 | 5.63 | — |
| 27 ม.ค. 69 | 1.41 | 1.42 | +0.01 | +0.71% | 1.43 | 1.41 | 36,500 | 9.33 | 5.63 | — |
| 26 ม.ค. 69 | 1.40 | 1.41 | +0.01 | +0.71% | 1.41 | 1.40 | 33,900 | 9.26 | 5.67 | — |
| 23 ม.ค. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.42 | 1.40 | 42,800 | 9.20 | 5.71 | — |
| 22 ม.ค. 69 | 1.40 | 1.40 | 0.00 | 0.00% | 1.42 | 1.40 | 84,600 | 9.20 | 5.71 | — |
| 21 ม.ค. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.41 | 1.39 | 391,200 | 9.20 | 5.71 | — |
| 20 ม.ค. 69 | 1.40 | 1.41 | 0.00 | 0.00% | 1.41 | 1.40 | 420,300 | 9.26 | 5.67 | — |
| 19 ม.ค. 69 | 1.38 | 1.41 | 0.00 | 0.00% | 1.41 | 1.38 | 138,800 | 9.26 | 5.67 | — |
| 16 ม.ค. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.42 | 1.40 | 26,800 | 9.26 | 5.67 | — |
| 15 ม.ค. 69 | 1.40 | 1.42 | +0.02 | +1.43% | 1.42 | 1.40 | 38,400 | 9.33 | 5.63 | — |
| 14 ม.ค. 69 | 1.39 | 1.40 | +0.01 | +0.72% | 1.40 | 1.39 | 37,600 | 9.20 | 5.71 | — |
| 13 ม.ค. 69 | 1.41 | 1.39 | 0.00 | 0.00% | 1.41 | 1.38 | 30,200 | 9.13 | 5.76 | — |
| 12 ม.ค. 69 | 1.39 | 1.39 | -0.01 | -0.71% | 1.40 | 1.37 | 51,600 | 9.13 | 5.76 | — |
| 09 ม.ค. 69 | 1.40 | 1.40 | +0.01 | +0.72% | 1.41 | 1.40 | 13,300 | 9.20 | 5.71 | — |
| 08 ม.ค. 69 | 1.40 | 1.39 | -0.01 | -0.71% | 1.40 | 1.39 | 63,900 | 9.13 | 5.76 | — |
| 07 ม.ค. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.42 | 1.40 | 87,100 | 9.20 | 5.71 | — |
| 06 ม.ค. 69 | 1.40 | 1.41 | +0.01 | +0.71% | 1.41 | 1.39 | 64,400 | 9.26 | 5.67 | — |
| 05 ม.ค. 69 | 1.42 | 1.40 | -0.02 | -1.41% | 1.42 | 1.40 | 117,400 | 9.20 | 5.71 | — |
| 30 ธ.ค. 68 | 1.41 | 1.42 | +0.01 | +0.71% | 1.42 | 1.40 | 5,100 | 9.33 | 5.63 | — |
| 29 ธ.ค. 68 | 1.42 | 1.41 | -0.01 | -0.70% | 1.42 | 1.41 | 129,900 | 9.26 | 5.67 | — |
| 26 ธ.ค. 68 | 1.40 | 1.42 | +0.01 | +0.71% | 1.42 | 1.40 | 206,500 | 9.33 | 5.63 | — |
| 25 ธ.ค. 68 | 1.40 | 1.41 | +0.03 | +2.17% | 1.41 | 1.39 | 56,500 | 9.26 | 5.67 | — |
| 24 ธ.ค. 68 | 1.40 | 1.38 | -0.03 | -2.13% | 1.40 | 1.38 | 138,200 | 9.07 | 5.80 | — |
| 23 ธ.ค. 68 | 1.40 | 1.41 | 0.00 | 0.00% | 1.41 | 1.39 | 59,600 | 9.26 | 5.67 | — |
| 22 ธ.ค. 68 | 1.46 | 1.41 | +0.01 | +0.71% | 1.46 | 1.40 | 108,400 | 9.26 | 5.67 | — |
| 19 ธ.ค. 68 | 1.40 | 1.40 | -0.01 | -0.71% | 1.40 | 1.40 | 37,000 | 9.20 | 5.71 | — |
| 18 ธ.ค. 68 | 1.41 | 1.41 | -0.01 | -0.70% | 1.41 | 1.41 | 200 | 9.26 | 5.67 | — |
| 17 ธ.ค. 68 | 1.40 | 1.42 | 0.00 | 0.00% | 1.43 | 1.40 | 233,900 | 9.33 | 5.63 | — |
| 16 ธ.ค. 68 | 1.38 | 1.42 | +0.02 | +1.43% | 1.42 | 1.36 | 229,200 | 9.33 | 5.63 | — |
| 15 ธ.ค. 68 | 1.41 | 1.40 | 0.00 | 0.00% | 1.41 | 1.39 | 208,500 | 9.20 | 5.71 | — |
| 12 ธ.ค. 68 | 1.40 | 1.40 | 0.00 | 0.00% | 1.41 | 1.40 | 91,600 | 9.20 | 5.71 | — |
| 11 ธ.ค. 68 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 78,000 | 9.20 | 5.71 | — |
| 09 ธ.ค. 68 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.38 | 137,500 | 9.20 | 5.71 | — |
| 08 ธ.ค. 68 | 1.39 | 1.40 | -0.01 | -0.71% | 1.41 | 1.39 | 23,200 | 9.20 | 5.71 | — |
| 04 ธ.ค. 68 | 1.41 | 1.41 | +0.02 | +1.44% | 1.41 | 1.41 | 200 | 9.26 | 5.67 | — |
| 03 ธ.ค. 68 | 1.39 | 1.39 | +0.01 | +0.72% | 1.41 | 1.38 | 124,100 | 9.13 | 5.76 | — |
| 02 ธ.ค. 68 | 1.40 | 1.38 | -0.03 | -2.13% | 1.41 | 1.38 | 112,500 | 9.07 | 5.80 | — |
| 01 ธ.ค. 68 | 1.43 | 1.41 | -0.02 | -1.40% | 1.43 | 1.40 | 38,400 | 9.26 | 5.67 | — |
| 28 พ.ย. 68 | 1.44 | 1.43 | +0.03 | +2.14% | 1.45 | 1.38 | 421,600 | 9.39 | 5.59 | — |
| 27 พ.ย. 68 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.34 | 725,200 | 9.20 | 5.71 | — |
| 26 พ.ย. 68 | 1.43 | 1.40 | -0.01 | -0.71% | 1.43 | 1.40 | 11,200 | 9.20 | 5.71 | — |
| 25 พ.ย. 68 | 1.44 | 1.41 | -0.03 | -2.08% | 1.44 | 1.40 | 37,800 | 9.26 | 5.67 | — |
| 24 พ.ย. 68 | 1.41 | 1.44 | +0.02 | +1.41% | 1.44 | 1.41 | 22,200 | 9.46 | 5.56 | — |
| 21 พ.ย. 68 | 1.43 | 1.42 | -0.01 | -0.70% | 1.43 | 1.41 | 333,800 | 9.33 | 5.63 | — |
| 20 พ.ย. 68 | 1.40 | 1.43 | -0.01 | -0.69% | 1.45 | 1.40 | 172,900 | 9.39 | 5.59 | — |
| 19 พ.ย. 68 | 1.44 | 1.44 | 0.00 | 0.00% | 1.45 | 1.37 | 327,800 | 9.46 | 5.56 | — |
| 18 พ.ย. 68 | 1.42 | 1.44 | +0.03 | +2.13% | 1.44 | 1.39 | 217,500 | 9.46 | 5.56 | — |
| 17 พ.ย. 68 | 1.36 | 1.41 | +0.03 | +2.17% | 1.43 | 1.34 | 68,000 | 9.26 | 5.67 | — |
| 14 พ.ย. 68 | 1.40 | 1.38 | -0.07 | -4.83% | 1.43 | 1.37 | 261,700 | 9.07 | 5.80 | — |
| 13 พ.ย. 68 | 1.46 | 1.45 | +0.05 | +3.57% | 1.46 | 1.42 | 205,600 | 9.53 | 5.52 | — |
| 12 พ.ย. 68 | 1.38 | 1.40 | +0.02 | +1.45% | 1.43 | 1.38 | 89,700 | 10.34 | 5.71 | — |
| 11 พ.ย. 68 | 1.38 | 1.38 | -0.02 | -1.43% | 1.44 | 1.37 | 113,400 | 10.19 | 5.80 | — |
| 10 พ.ย. 68 | 1.42 | 1.40 | +0.02 | +1.45% | 1.43 | 1.38 | 39,100 | 10.34 | 5.71 | — |
| 07 พ.ย. 68 | 1.39 | 1.38 | -0.03 | -2.13% | 1.41 | 1.37 | 156,500 | 10.19 | 5.80 | — |
| 06 พ.ย. 68 | 1.39 | 1.41 | +0.02 | +1.44% | 1.42 | 1.36 | 53,300 | 10.41 | 5.67 | — |
| 05 พ.ย. 68 | 1.43 | 1.39 | -0.01 | -0.71% | 1.43 | 1.39 | 27,100 | 10.27 | 5.76 | — |
| 04 พ.ย. 68 | 1.43 | 1.40 | -0.04 | -2.78% | 1.43 | 1.40 | 84,600 | 10.34 | 5.71 | — |
| 03 พ.ย. 68 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.43 | 22,400 | 10.64 | 5.56 | — |
| 31 ต.ค. 68 | 1.46 | 1.44 | -0.02 | -1.37% | 1.46 | 1.44 | 29,700 | 10.64 | 5.56 | — |
| 30 ต.ค. 68 | 1.46 | 1.46 | +0.01 | +0.69% | 1.46 | 1.44 | 31,400 | 10.78 | 5.48 | — |
| 29 ต.ค. 68 | 1.45 | 1.45 | 0.00 | 0.00% | 1.46 | 1.45 | 18,000 | 10.71 | 5.52 | — |
| 28 ต.ค. 68 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.43 | 76,000 | 10.71 | 5.52 | — |
| 27 ต.ค. 68 | 1.43 | 1.45 | +0.01 | +0.69% | 1.47 | 1.43 | 55,800 | 10.71 | 5.52 | — |
| 24 ต.ค. 68 | 1.42 | 1.44 | -0.01 | -0.69% | 1.45 | 1.42 | 179,600 | 10.64 | 5.56 | — |
| 22 ต.ค. 68 | 1.46 | 1.45 | -0.01 | -0.68% | 1.47 | 1.40 | 138,500 | 10.71 | 5.52 | — |
| 21 ต.ค. 68 | 1.47 | 1.46 | -0.03 | -2.01% | 1.50 | 1.46 | 22,700 | 10.78 | 5.48 | — |
| 20 ต.ค. 68 | 1.51 | 1.49 | -0.01 | -0.67% | 1.51 | 1.47 | 108,400 | 11.01 | 5.37 | — |
| 17 ต.ค. 68 | 1.52 | 1.50 | -0.07 | -4.46% | 1.59 | 1.50 | 127,900 | 11.08 | 5.33 | — |
| 16 ต.ค. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 8,300 | 11.60 | 5.10 | — |
| 15 ต.ค. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.58 | 1.56 | 50,800 | 11.60 | 5.10 | — |
| 14 ต.ค. 68 | 1.57 | 1.57 | -0.03 | -1.88% | 1.58 | 1.56 | 202,200 | 11.60 | 5.10 | — |
| 10 ต.ค. 68 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 16,000 | 11.82 | 5.00 | — |
| 09 ต.ค. 68 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.59 | 26,600 | 11.82 | 5.00 | — |
| 08 ต.ค. 68 | 1.64 | 1.60 | 0.00 | 0.00% | 1.64 | 1.59 | 29,100 | 11.82 | 5.00 | — |
| 07 ต.ค. 68 | 1.63 | 1.60 | 0.00 | 0.00% | 1.63 | 1.59 | 26,300 | 11.82 | 5.00 | — |
| 06 ต.ค. 68 | 1.58 | 1.60 | -0.02 | -1.23% | 1.62 | 1.58 | 52,900 | 11.82 | 5.00 | — |
| 03 ต.ค. 68 | 1.60 | 1.62 | -0.01 | -0.61% | 1.62 | 1.60 | 26,600 | 11.97 | 4.94 | — |
| 02 ต.ค. 68 | 1.63 | 1.63 | +0.01 | +0.62% | 1.63 | 1.61 | 38,800 | 12.04 | 4.91 | — |
| 01 ต.ค. 68 | 1.60 | 1.62 | -0.01 | -0.61% | 1.62 | 1.60 | 50,700 | 11.97 | 4.94 | — |
| 30 ก.ย. 68 | 1.63 | 1.63 | -0.01 | -0.61% | 1.63 | 1.60 | 156,600 | 12.04 | 4.91 | — |
| 29 ก.ย. 68 | 1.63 | 1.64 | -0.01 | -0.61% | 1.64 | 1.61 | 122,400 | 12.11 | 4.88 | — |
| 26 ก.ย. 68 | 1.64 | 1.65 | -0.02 | -1.20% | 1.67 | 1.64 | 37,200 | 12.19 | 4.85 | — |
| 25 ก.ย. 68 | 1.65 | 1.67 | 0.00 | 0.00% | 1.67 | 1.64 | 23,100 | 12.33 | 4.79 | — |
| 24 ก.ย. 68 | 1.69 | 1.67 | +0.01 | +0.60% | 1.69 | 1.65 | 27,200 | 12.33 | 4.79 | — |
| 23 ก.ย. 68 | 1.70 | 1.66 | -0.03 | -1.78% | 1.70 | 1.65 | 53,900 | 12.26 | 4.82 | — |
| 22 ก.ย. 68 | 1.68 | 1.69 | -0.01 | -0.59% | 1.69 | 1.66 | 24,300 | 12.48 | 4.73 | — |
| 19 ก.ย. 68 | 1.70 | 1.70 | +0.03 | +1.80% | 1.70 | 1.67 | 74,000 | 12.56 | 4.71 | — |
| 18 ก.ย. 68 | 1.66 | 1.67 | +0.02 | +1.21% | 1.67 | 1.64 | 12,000 | 12.33 | 4.79 | — |
| 17 ก.ย. 68 | 1.65 | 1.65 | +0.02 | +1.23% | 1.73 | 1.63 | 696,700 | 12.19 | 4.85 | — |
| 16 ก.ย. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.68 | 1.63 | 70,900 | 12.04 | 4.91 | — |
| 15 ก.ย. 68 | 1.64 | 1.63 | +0.01 | +0.62% | 1.68 | 1.62 | 286,800 | 12.04 | 4.91 | — |
| 12 ก.ย. 68 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.60 | 83,400 | 11.97 | 4.94 | — |
| 11 ก.ย. 68 | 1.61 | 1.63 | +0.03 | +1.88% | 1.63 | 1.61 | 27,800 | 12.04 | 4.91 | — |
| 10 ก.ย. 68 | 1.62 | 1.60 | -0.01 | -0.62% | 1.68 | 1.60 | 165,900 | 11.82 | 5.00 | — |
| 09 ก.ย. 68 | 1.60 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 69,400 | 11.89 | 4.97 | — |
| 08 ก.ย. 68 | 1.61 | 1.61 | 0.00 | 0.00% | 1.63 | 1.60 | 64,700 | 11.89 | 4.97 | — |
| 05 ก.ย. 68 | 1.62 | 1.61 | -0.02 | -1.23% | 1.63 | 1.60 | 159,900 | 11.89 | 4.97 | — |
| 04 ก.ย. 68 | 1.62 | 1.63 | +0.01 | +0.62% | 1.66 | 1.62 | 96,400 | 12.04 | 4.91 | — |
| 03 ก.ย. 68 | 1.61 | 1.62 | 0.00 | 0.00% | 1.66 | 1.61 | 236,600 | 11.97 | 4.94 | — |
| 02 ก.ย. 68 | 1.67 | 1.62 | -0.05 | -2.99% | 1.67 | 1.59 | 320,500 | 11.97 | 4.94 | — |
| 01 ก.ย. 68 | 1.67 | 1.67 | 0.00 | 0.00% | 1.67 | 1.64 | 80,400 | 12.33 | 4.79 | — |
| 29 ส.ค. 68 | 1.67 | 1.67 | +0.01 | +0.60% | 1.68 | 1.67 | 1,200 | 12.33 | 4.79 | — |
| 28 ส.ค. 68 | 1.67 | 1.66 | -0.01 | -0.60% | 1.68 | 1.66 | 11,100 | 12.26 | 4.82 | — |
| 27 ส.ค. 68 | 1.67 | 1.67 | 0.00 | 0.00% | 1.70 | 1.65 | 23,800 | 12.33 | 4.79 | — |
| 26 ส.ค. 68 | 1.68 | 1.67 | +0.01 | +0.60% | 1.68 | 1.65 | 62,300 | 12.33 | 4.79 | — |