บริษัท เจนก้องไกล จำกัด (มหาชน)
MAI ·
3.18
+0.04 (+1.27%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.26
/
สูงสุด
4.56
2.26
4.56
ราคาปัจจุบัน 3.18 ·
อยู่ที่ 40% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น JPARK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 มิ.ย. 69 | 3.14 | 3.18 | +0.04 | +1.27% | 3.18 | 3.14 | 476,500 | 13.71 | 3.14 | — |
| 23 มิ.ย. 69 | 3.18 | 3.14 | -0.04 | -1.26% | 3.18 | 3.14 | 452,900 | 13.54 | 3.18 | — |
| 22 มิ.ย. 69 | 3.16 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 252,400 | 13.71 | 3.14 | — |
| 19 มิ.ย. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.22 | 3.16 | 1,238,800 | 13.71 | 3.14 | — |
| 18 มิ.ย. 69 | 3.22 | 3.16 | -0.04 | -1.25% | 3.22 | 3.14 | 297,700 | 13.62 | 3.16 | — |
| 17 มิ.ย. 69 | 3.08 | 3.20 | +0.10 | +3.23% | 3.22 | 3.08 | 1,548,300 | 13.79 | 3.13 | — |
| 16 มิ.ย. 69 | 3.06 | 3.10 | +0.08 | +2.65% | 3.10 | 3.06 | 340,000 | 13.36 | 3.23 | — |
| 15 มิ.ย. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.06 | 2.98 | 480,000 | 13.02 | 3.31 | — |
| 12 มิ.ย. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.04 | 2.98 | 420,000 | 12.93 | 3.33 | — |
| 11 มิ.ย. 69 | 2.96 | 3.02 | +0.04 | +1.34% | 3.06 | 2.96 | 360,000 | 13.02 | 3.31 | — |
| 10 มิ.ย. 69 | 3.14 | 2.98 | -0.16 | -5.10% | 3.14 | 2.92 | 1,350,000 | 12.85 | 3.36 | — |
| 09 มิ.ย. 69 | 3.16 | 3.14 | 0.00 | 0.00% | 3.16 | 3.12 | 450,000 | 13.54 | 3.18 | — |
| 08 มิ.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.14 | 400,000 | 13.54 | 3.18 | — |
| 05 มิ.ย. 69 | 3.18 | 3.14 | +0.02 | +0.64% | 3.18 | 3.14 | 840,000 | 13.54 | 3.18 | — |
| 04 มิ.ย. 69 | 3.22 | 3.12 | -0.08 | -2.50% | 3.24 | 3.12 | 1,150,000 | 13.45 | 3.21 | — |
| 02 มิ.ย. 69 | 3.24 | 3.20 | 0.00 | 0.00% | 3.24 | 3.18 | 1,030,000 | 13.79 | 3.13 | — |
| 29 พ.ค. 69 | 3.16 | 3.20 | +0.02 | +0.63% | 3.22 | 3.16 | 970,000 | 13.79 | 3.13 | — |
| 28 พ.ค. 69 | 3.20 | 3.18 | 0.00 | 0.00% | 3.26 | 3.16 | 1,630,000 | 13.71 | 3.14 | — |
| 27 พ.ค. 69 | 3.24 | 3.18 | -0.04 | -1.24% | 3.24 | 3.16 | 3,410,000 | 13.71 | 3.14 | — |
| 26 พ.ค. 69 | 3.12 | 3.22 | +0.12 | +3.87% | 3.22 | 3.08 | 6,880,000 | 13.88 | 3.11 | — |
| 25 พ.ค. 69 | 3.06 | 3.10 | +0.06 | +1.97% | 3.14 | 3.06 | 320,000 | 13.36 | 3.23 | — |
| 22 พ.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.08 | 3.04 | 400,000 | 13.10 | 3.29 | — |
| 21 พ.ค. 69 | 3.10 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 250,000 | 13.19 | 3.27 | — |
| 20 พ.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.04 | 230,000 | 13.28 | 3.25 | — |
| 19 พ.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.10 | 3.04 | 320,000 | 13.28 | 3.25 | — |
| 18 พ.ค. 69 | 3.12 | 3.06 | -0.06 | -1.92% | 3.14 | 3.06 | 1,070,000 | 13.19 | 3.27 | — |
| 15 พ.ค. 69 | 3.12 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 470,000 | 13.45 | 3.21 | — |
| 14 พ.ค. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.16 | 3.12 | 424,000 | 13.62 | 3.16 | — |
| 13 พ.ค. 69 | 3.14 | 3.14 | +0.04 | +1.29% | 3.20 | 3.10 | 2,555,500 | 13.54 | 3.18 | — |
| 12 พ.ค. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.16 | 3.10 | 588,900 | 14.90 | 3.23 | — |
| 11 พ.ค. 69 | 3.22 | 3.12 | -0.10 | -3.11% | 3.22 | 3.10 | 1,082,200 | 14.99 | 3.21 | — |
| 08 พ.ค. 69 | 3.14 | 3.22 | +0.08 | +2.55% | 3.22 | 3.14 | 1,579,500 | 15.47 | 3.11 | — |
| 07 พ.ค. 69 | 3.12 | 3.14 | +0.04 | +1.29% | 3.20 | 3.12 | 2,830,600 | 15.09 | 3.18 | — |
| 06 พ.ค. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.18 | 3.04 | 4,332,400 | 14.90 | 3.23 | — |
| 05 พ.ค. 69 | 2.92 | 3.06 | +0.12 | +4.08% | 3.16 | 2.92 | 1,975,500 | 14.71 | 3.27 | — |
| 30 เม.ย. 69 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.90 | 103,300 | 14.13 | 3.40 | — |
| 29 เม.ย. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.98 | 2.92 | 150,300 | 14.13 | 3.40 | — |
| 28 เม.ย. 69 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.92 | 127,000 | 14.03 | 3.42 | — |
| 27 เม.ย. 69 | 2.92 | 2.94 | -0.06 | -2.00% | 2.96 | 2.90 | 205,300 | 14.13 | 3.40 | — |
| 24 เม.ย. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.96 | 456,500 | 14.42 | 3.33 | — |
| 23 เม.ย. 69 | 3.06 | 3.00 | 0.00 | 0.00% | 3.06 | 2.98 | 463,500 | 14.42 | 3.33 | — |
| 22 เม.ย. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.04 | 3.00 | 273,800 | 14.42 | 3.33 | — |
| 21 เม.ย. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.04 | 2.98 | 288,700 | 14.32 | 3.36 | — |
| 20 เม.ย. 69 | 3.00 | 3.00 | +0.04 | +1.35% | 3.02 | 2.98 | 371,100 | 14.42 | 3.33 | — |
| 17 เม.ย. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 2.98 | 2.96 | 120,700 | 14.22 | 3.38 | — |
| 10 เม.ย. 69 | 2.94 | 2.94 | +0.02 | +0.68% | 2.94 | 2.88 | 124,300 | 14.13 | 3.40 | — |
| 09 เม.ย. 69 | 2.96 | 2.92 | -0.02 | -0.68% | 2.96 | 2.88 | 302,000 | 14.03 | 3.42 | — |
| 08 เม.ย. 69 | 2.92 | 2.94 | +0.06 | +2.08% | 3.00 | 2.92 | 494,500 | 14.13 | 3.40 | — |
| 07 เม.ย. 69 | 2.88 | 2.88 | 0.00 | 0.00% | 2.94 | 2.86 | 362,500 | 13.84 | 3.47 | — |
| 03 เม.ย. 69 | 2.98 | 2.88 | -0.08 | -2.70% | 3.00 | 2.88 | 351,200 | 13.84 | 3.47 | — |
| 02 เม.ย. 69 | 2.96 | 2.96 | -0.02 | -0.67% | 3.00 | 2.94 | 596,200 | 14.22 | 3.38 | — |
| 01 เม.ย. 69 | 2.86 | 2.98 | +0.12 | +4.20% | 3.02 | 2.86 | 1,246,200 | 14.32 | 3.36 | — |
| 31 มี.ค. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.90 | 2.82 | 465,900 | 13.74 | 3.50 | — |
| 30 มี.ค. 69 | 2.84 | 2.86 | -0.02 | -0.69% | 2.88 | 2.80 | 345,500 | 13.74 | 3.50 | — |
| 27 มี.ค. 69 | 2.90 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 136,600 | 13.84 | 3.47 | — |
| 26 มี.ค. 69 | 2.96 | 2.88 | -0.06 | -2.04% | 2.96 | 2.84 | 274,300 | 13.84 | 3.47 | — |
| 25 มี.ค. 69 | 2.88 | 2.94 | +0.10 | +3.52% | 2.98 | 2.88 | 477,400 | 14.13 | 3.40 | — |
| 24 มี.ค. 69 | 2.88 | 2.84 | +0.02 | +0.71% | 2.88 | 2.84 | 357,500 | 13.65 | 3.52 | — |
| 23 มี.ค. 69 | 2.90 | 2.82 | -0.12 | -4.08% | 2.90 | 2.80 | 997,300 | 13.55 | 3.55 | — |
| 20 มี.ค. 69 | 2.96 | 2.94 | +0.02 | +0.68% | 2.98 | 2.90 | 437,900 | 14.13 | 3.40 | — |
| 19 มี.ค. 69 | 3.06 | 2.92 | -0.12 | -3.95% | 3.06 | 2.92 | 1,553,000 | 14.03 | 3.42 | — |
| 18 มี.ค. 69 | 3.10 | 3.04 | -0.04 | -1.30% | 3.12 | 3.04 | 781,900 | 14.61 | 3.29 | — |
| 17 มี.ค. 69 | 3.06 | 3.08 | +0.06 | +1.99% | 3.12 | 3.04 | 708,300 | 14.80 | 3.25 | — |
| 16 มี.ค. 69 | 3.12 | 3.02 | -0.06 | -1.95% | 3.12 | 3.02 | 1,210,900 | 14.80 | 3.25 | — |
| 13 มี.ค. 69 | 3.18 | 3.08 | -0.10 | -3.14% | 3.18 | 3.06 | 924,700 | 14.80 | 3.25 | — |
| 12 มี.ค. 69 | 3.08 | 3.18 | +0.10 | +3.25% | 3.18 | 2.98 | 2,314,900 | 15.28 | 3.14 | — |
| 11 มี.ค. 69 | 3.16 | 3.08 | -0.06 | -1.91% | 3.22 | 3.08 | 1,747,100 | 14.80 | 3.25 | — |
| 10 มี.ค. 69 | 3.06 | 3.14 | +0.12 | +3.97% | 3.18 | 3.06 | 1,452,200 | 15.09 | 3.18 | — |
| 09 มี.ค. 69 | 2.96 | 3.02 | 0.00 | 0.00% | 3.06 | 2.92 | 2,204,400 | 14.51 | 3.31 | — |
| 06 มี.ค. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.04 | 2.94 | 702,700 | 14.51 | 3.31 | — |
| 05 มี.ค. 69 | 2.92 | 3.00 | +0.10 | +3.45% | 3.02 | 2.88 | 3,933,200 | 14.42 | 3.33 | — |
| 04 มี.ค. 69 | 2.78 | 2.90 | -0.10 | -3.33% | 2.94 | 2.78 | 4,020,000 | 13.94 | 3.45 | — |
| 02 มี.ค. 69 | 3.18 | 3.00 | -0.38 | -11.24% | 3.24 | 3.00 | 4,325,800 | 14.42 | 3.33 | — |
| 27 ก.พ. 69 | 3.36 | 3.38 | +0.04 | +1.20% | 3.42 | 3.34 | 6,197,300 | 16.24 | 2.96 | — |
| 26 ก.พ. 69 | 3.36 | 3.34 | 0.00 | 0.00% | 3.42 | 3.32 | 5,498,800 | 16.05 | 2.99 | — |
| 25 ก.พ. 69 | 3.30 | 3.34 | +0.08 | +2.45% | 3.42 | 3.22 | 9,077,000 | 16.05 | 2.99 | — |
| 24 ก.พ. 69 | 3.14 | 3.26 | +0.16 | +5.16% | 3.28 | 3.08 | 8,318,100 | 15.67 | 3.07 | — |
| 23 ก.พ. 69 | 3.08 | 3.10 | +0.10 | +3.33% | 3.22 | 3.02 | 8,138,200 | 14.90 | 3.23 | — |
| 20 ก.พ. 69 | 3.06 | 3.00 | -0.06 | -1.96% | 3.10 | 2.96 | 2,471,600 | 15.60 | 1.67 | — |
| 19 ก.พ. 69 | 3.16 | 3.06 | -0.08 | -2.55% | 3.22 | 3.04 | 8,614,100 | 15.91 | 1.63 | — |
| 18 ก.พ. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.08 | 2,761,200 | 16.33 | 1.59 | — |
| 17 ก.พ. 69 | 3.14 | 3.14 | +0.04 | +1.29% | 3.18 | 3.10 | 4,513,300 | 16.33 | 1.59 | — |
| 16 ก.พ. 69 | 3.12 | 3.10 | +0.12 | +4.03% | 3.16 | 3.06 | 7,633,800 | 16.12 | 1.61 | — |
| 13 ก.พ. 69 | 2.84 | 2.98 | +0.22 | +7.97% | 3.06 | 2.80 | 17,432,300 | 15.50 | 1.68 | — |
| 12 ก.พ. 69 | 2.56 | 2.76 | +0.20 | +7.81% | 2.76 | 2.56 | 5,396,200 | 14.35 | 1.81 | — |
| 11 ก.พ. 69 | 2.62 | 2.56 | -0.04 | -1.54% | 2.62 | 2.56 | 1,710,300 | 13.31 | 1.95 | — |
| 10 ก.พ. 69 | 2.58 | 2.60 | +0.04 | +1.56% | 2.66 | 2.54 | 4,956,800 | 13.52 | 1.92 | — |
| 09 ก.พ. 69 | 2.52 | 2.56 | +0.08 | +3.23% | 2.60 | 2.50 | 4,208,400 | 13.31 | 1.95 | — |
| 06 ก.พ. 69 | 2.56 | 2.48 | -0.12 | -4.62% | 2.58 | 2.48 | 3,703,000 | 12.90 | 2.02 | — |
| 05 ก.พ. 69 | 2.68 | 2.60 | -0.08 | -2.99% | 2.76 | 2.56 | 6,099,700 | 13.52 | 1.92 | — |
| 04 ก.พ. 69 | 2.74 | 2.68 | -0.08 | -2.90% | 2.78 | 2.66 | 5,002,600 | 13.94 | 1.87 | — |
| 03 ก.พ. 69 | 2.66 | 2.76 | +0.12 | +4.55% | 2.76 | 2.62 | 5,076,700 | 14.35 | 1.81 | — |
| 02 ก.พ. 69 | 2.70 | 2.64 | -0.02 | -0.75% | 2.74 | 2.60 | 4,994,800 | 13.73 | 1.89 | — |
| 30 ม.ค. 69 | 2.68 | 2.66 | -0.06 | -2.21% | 2.82 | 2.64 | 8,252,900 | 13.83 | 1.88 | — |
| 29 ม.ค. 69 | 2.58 | 2.72 | +0.12 | +4.62% | 2.76 | 2.54 | 12,623,300 | 14.14 | 1.84 | — |
| 28 ม.ค. 69 | 2.28 | 2.60 | +0.32 | +14.04% | 2.72 | 2.28 | 24,088,200 | 13.52 | 1.92 | — |
| 27 ม.ค. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.26 | 769,800 | 11.86 | 2.19 | — |
| 26 ม.ค. 69 | 2.32 | 2.28 | -0.06 | -2.56% | 2.32 | 2.26 | 810,400 | 11.86 | 2.19 | — |
| 23 ม.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.36 | 2.32 | 517,500 | 12.17 | 2.14 | — |
| 22 ม.ค. 69 | 2.36 | 2.34 | -0.02 | -0.85% | 2.38 | 2.34 | 528,600 | 12.17 | 2.14 | — |
| 21 ม.ค. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.40 | 2.34 | 1,119,200 | 12.27 | 2.12 | — |
| 20 ม.ค. 69 | 2.40 | 2.38 | 0.00 | 0.00% | 2.42 | 2.38 | 905,600 | 12.38 | 2.10 | — |
| 19 ม.ค. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 608,900 | 12.38 | 2.10 | — |
| 16 ม.ค. 69 | 2.40 | 2.38 | -0.02 | -0.83% | 2.48 | 2.38 | 1,566,900 | 12.38 | 2.10 | — |
| 15 ม.ค. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.36 | 314,100 | 12.48 | 2.08 | — |
| 14 ม.ค. 69 | 2.48 | 2.40 | -0.06 | -2.44% | 2.48 | 2.40 | 185,800 | 12.48 | 2.08 | — |
| 13 ม.ค. 69 | 2.54 | 2.46 | -0.10 | -3.91% | 2.56 | 2.46 | 277,300 | 12.79 | 2.03 | — |
| 12 ม.ค. 69 | 2.62 | 2.56 | -0.06 | -2.29% | 2.64 | 2.56 | 122,500 | 13.31 | 1.95 | — |
| 09 ม.ค. 69 | 2.64 | 2.62 | -0.02 | -0.76% | 2.64 | 2.60 | 391,200 | 13.62 | 1.91 | — |
| 08 ม.ค. 69 | 2.68 | 2.64 | -0.04 | -1.49% | 2.70 | 2.64 | 400,700 | 13.73 | 1.89 | — |
| 07 ม.ค. 69 | 2.68 | 2.68 | 0.00 | 0.00% | 2.72 | 2.64 | 361,500 | 13.94 | 1.87 | — |
| 06 ม.ค. 69 | 2.74 | 2.68 | -0.04 | -1.47% | 2.76 | 2.66 | 263,400 | 13.94 | 1.87 | — |
| 05 ม.ค. 69 | 2.70 | 2.72 | 0.00 | 0.00% | 2.74 | 2.70 | 62,700 | 14.14 | 1.84 | — |
| 30 ธ.ค. 68 | 2.68 | 2.72 | 0.00 | 0.00% | 2.72 | 2.68 | 151,800 | 14.14 | 1.84 | — |
| 29 ธ.ค. 68 | 2.72 | 2.72 | +0.02 | +0.74% | 2.74 | 2.70 | 52,700 | 14.14 | 1.84 | — |
| 26 ธ.ค. 68 | 2.72 | 2.70 | -0.04 | -1.46% | 2.76 | 2.70 | 157,000 | 14.04 | 1.85 | — |
| 25 ธ.ค. 68 | 2.78 | 2.74 | -0.04 | -1.44% | 2.78 | 2.72 | 96,600 | 14.25 | 1.82 | — |
| 24 ธ.ค. 68 | 2.76 | 2.78 | +0.02 | +0.72% | 2.80 | 2.74 | 192,000 | 14.46 | 1.80 | — |
| 23 ธ.ค. 68 | 2.74 | 2.76 | +0.04 | +1.47% | 2.82 | 2.74 | 143,400 | 14.35 | 1.81 | — |
| 22 ธ.ค. 68 | 2.74 | 2.72 | -0.02 | -0.73% | 2.82 | 2.72 | 224,500 | 14.14 | 1.84 | — |
| 19 ธ.ค. 68 | 2.72 | 2.74 | +0.02 | +0.74% | 2.74 | 2.72 | 53,300 | 14.25 | 1.82 | — |
| 18 ธ.ค. 68 | 2.78 | 2.72 | -0.02 | -0.73% | 2.78 | 2.66 | 203,300 | 14.14 | 1.84 | — |
| 17 ธ.ค. 68 | 2.74 | 2.74 | +0.02 | +0.74% | 2.76 | 2.72 | 66,200 | 14.25 | 1.82 | — |
| 16 ธ.ค. 68 | 2.76 | 2.72 | -0.08 | -2.86% | 2.78 | 2.70 | 339,700 | 14.14 | 1.84 | — |
| 15 ธ.ค. 68 | 2.76 | 2.80 | +0.06 | +2.19% | 2.82 | 2.74 | 325,200 | 14.56 | 1.79 | — |
| 12 ธ.ค. 68 | 2.74 | 2.74 | +0.04 | +1.48% | 2.76 | 2.72 | 95,000 | 14.25 | 1.82 | — |
| 11 ธ.ค. 68 | 2.78 | 2.70 | -0.08 | -2.88% | 2.78 | 2.68 | 263,500 | 14.04 | 1.85 | — |
| 09 ธ.ค. 68 | 2.80 | 2.78 | -0.02 | -0.71% | 2.84 | 2.76 | 916,500 | 14.46 | 1.80 | — |
| 08 ธ.ค. 68 | 2.80 | 2.80 | 0.00 | 0.00% | 2.88 | 2.76 | 233,800 | 14.56 | 1.79 | — |
| 04 ธ.ค. 68 | 2.82 | 2.80 | -0.02 | -0.71% | 2.84 | 2.76 | 121,500 | 14.56 | 1.79 | — |
| 03 ธ.ค. 68 | 2.82 | 2.82 | -0.02 | -0.70% | 2.82 | 2.80 | 121,500 | 14.66 | 1.77 | — |
| 02 ธ.ค. 68 | 2.78 | 2.84 | +0.06 | +2.16% | 2.84 | 2.76 | 199,700 | 14.77 | 1.76 | — |
| 01 ธ.ค. 68 | 2.74 | 2.78 | +0.04 | +1.46% | 2.80 | 2.74 | 186,200 | 14.46 | 1.80 | — |
| 28 พ.ย. 68 | 2.72 | 2.74 | +0.02 | +0.74% | 2.78 | 2.72 | 339,400 | 14.25 | 1.82 | — |
| 27 พ.ย. 68 | 2.74 | 2.72 | -0.04 | -1.45% | 2.78 | 2.70 | 296,800 | 14.14 | 1.84 | — |
| 26 พ.ย. 68 | 2.80 | 2.76 | -0.04 | -1.43% | 2.84 | 2.74 | 227,900 | 14.35 | 1.81 | — |
| 25 พ.ย. 68 | 2.82 | 2.80 | +0.02 | +0.72% | 2.84 | 2.78 | 628,200 | 14.56 | 1.79 | — |
| 24 พ.ย. 68 | 2.82 | 2.78 | -0.02 | -0.71% | 2.82 | 2.68 | 415,600 | 14.46 | 1.80 | — |
| 21 พ.ย. 68 | 2.86 | 2.80 | -0.06 | -2.10% | 2.86 | 2.80 | 145,000 | 14.56 | 1.79 | — |
| 20 พ.ย. 68 | 2.90 | 2.86 | -0.04 | -1.38% | 2.90 | 2.86 | 113,900 | 14.87 | 1.75 | — |
| 19 พ.ย. 68 | 2.88 | 2.90 | +0.02 | +0.69% | 2.92 | 2.86 | 252,800 | 15.08 | 1.72 | — |
| 18 พ.ย. 68 | 2.86 | 2.88 | +0.02 | +0.70% | 2.92 | 2.84 | 189,300 | 14.98 | 1.74 | — |
| 17 พ.ย. 68 | 2.86 | 2.86 | -0.02 | -0.69% | 2.90 | 2.78 | 643,800 | 14.87 | 1.75 | — |
| 14 พ.ย. 68 | 3.00 | 2.88 | -0.10 | -3.36% | 3.02 | 2.88 | 511,300 | 7.36 | 1.74 | — |
| 13 พ.ย. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 3.04 | 2.98 | 423,400 | 7.62 | 1.68 | — |
| 12 พ.ย. 68 | 3.10 | 2.98 | -0.10 | -3.25% | 3.10 | 2.96 | 685,000 | 7.62 | 1.68 | — |
| 11 พ.ย. 68 | 3.06 | 3.08 | +0.06 | +1.99% | 3.18 | 3.04 | 615,500 | 7.88 | 1.62 | — |
| 10 พ.ย. 68 | 3.00 | 3.02 | +0.02 | +0.67% | 3.06 | 2.94 | 120,300 | 7.72 | 1.66 | — |
| 07 พ.ย. 68 | 3.10 | 3.00 | -0.12 | -3.85% | 3.10 | 3.00 | 173,600 | 7.67 | 1.67 | — |
| 06 พ.ย. 68 | 3.02 | 3.12 | +0.12 | +4.00% | 3.16 | 3.00 | 354,800 | 7.98 | 1.60 | — |
| 05 พ.ย. 68 | 3.08 | 3.00 | -0.06 | -1.96% | 3.08 | 2.86 | 1,514,400 | 7.67 | 1.67 | — |
| 04 พ.ย. 68 | 3.26 | 3.06 | -0.22 | -6.71% | 3.26 | 3.02 | 2,159,900 | 7.82 | 1.63 | — |
| 03 พ.ย. 68 | 3.36 | 3.28 | -0.08 | -2.38% | 3.36 | 3.26 | 542,400 | 8.39 | 1.52 | — |
| 31 ต.ค. 68 | 3.42 | 3.36 | -0.06 | -1.75% | 3.42 | 3.36 | 418,500 | 8.59 | 1.49 | — |
| 30 ต.ค. 68 | 3.52 | 3.42 | -0.10 | -2.84% | 3.54 | 3.34 | 1,588,300 | 8.74 | 1.46 | — |
| 29 ต.ค. 68 | 3.58 | 3.52 | -0.12 | -3.30% | 3.62 | 3.50 | 883,900 | 9.00 | 1.42 | — |
| 28 ต.ค. 68 | 3.88 | 3.64 | -0.22 | -5.70% | 3.88 | 3.64 | 1,052,200 | 9.31 | 1.37 | — |
| 27 ต.ค. 68 | 3.86 | 3.86 | -0.02 | -0.52% | 3.90 | 3.86 | 161,900 | 9.87 | 1.30 | — |
| 24 ต.ค. 68 | 3.88 | 3.88 | 0.00 | 0.00% | 3.92 | 3.88 | 118,700 | 9.92 | 1.29 | — |
| 22 ต.ค. 68 | 3.90 | 3.88 | -0.02 | -0.51% | 3.94 | 3.86 | 298,000 | 9.92 | 1.29 | — |
| 21 ต.ค. 68 | 3.90 | 3.90 | 0.00 | 0.00% | 3.96 | 3.90 | 132,200 | 9.97 | 1.28 | — |
| 20 ต.ค. 68 | 3.94 | 3.90 | -0.02 | -0.51% | 3.96 | 3.90 | 224,000 | 9.97 | 1.28 | — |
| 17 ต.ค. 68 | 3.98 | 3.92 | -0.08 | -2.00% | 4.00 | 3.92 | 663,900 | 10.02 | 1.28 | — |
| 16 ต.ค. 68 | 3.98 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 186,300 | 10.23 | 1.25 | — |
| 15 ต.ค. 68 | 3.98 | 4.00 | +0.02 | +0.50% | 4.04 | 3.98 | 174,900 | 10.23 | 1.25 | — |
| 14 ต.ค. 68 | 4.06 | 3.98 | -0.08 | -1.97% | 4.06 | 3.98 | 675,300 | 10.18 | 1.26 | — |
| 10 ต.ค. 68 | 4.16 | 4.06 | -0.06 | -1.46% | 4.18 | 4.04 | 333,700 | 10.38 | 1.23 | — |
| 09 ต.ค. 68 | 4.18 | 4.12 | -0.02 | -0.48% | 4.20 | 4.12 | 1,517,700 | 10.53 | 1.21 | — |
| 08 ต.ค. 68 | 4.04 | 4.14 | +0.10 | +2.48% | 4.14 | 4.02 | 788,700 | 10.59 | 1.21 | — |
| 07 ต.ค. 68 | 4.04 | 4.04 | 0.00 | 0.00% | 4.16 | 4.04 | 726,000 | 10.33 | 1.24 | — |
| 06 ต.ค. 68 | 4.00 | 4.04 | +0.06 | +1.51% | 4.12 | 4.00 | 780,700 | 10.33 | 1.24 | — |
| 03 ต.ค. 68 | 4.00 | 3.98 | -0.02 | -0.50% | 4.04 | 3.90 | 902,700 | 10.18 | 1.26 | — |
| 02 ต.ค. 68 | 4.02 | 4.00 | -0.02 | -0.50% | 4.08 | 3.98 | 603,000 | 10.23 | 1.25 | — |
| 01 ต.ค. 68 | 4.02 | 4.02 | 0.00 | 0.00% | 4.08 | 4.00 | 502,300 | 10.28 | 1.24 | — |
| 30 ก.ย. 68 | 4.10 | 4.02 | -0.08 | -1.95% | 4.10 | 4.00 | 520,900 | 10.28 | 1.24 | — |
| 29 ก.ย. 68 | 4.10 | 4.10 | 0.00 | 0.00% | 4.12 | 4.10 | 189,100 | 10.48 | 1.22 | — |
| 26 ก.ย. 68 | 4.12 | 4.10 | 0.00 | 0.00% | 4.14 | 4.08 | 276,300 | 10.48 | 1.22 | — |
| 25 ก.ย. 68 | 4.06 | 4.10 | +0.02 | +0.49% | 4.22 | 4.06 | 1,440,500 | 10.48 | 1.22 | — |
| 24 ก.ย. 68 | 4.02 | 4.08 | +0.06 | +1.49% | 4.10 | 4.00 | 434,800 | 10.43 | 1.23 | — |
| 23 ก.ย. 68 | 4.14 | 4.02 | -0.12 | -2.90% | 4.18 | 4.02 | 863,400 | 10.28 | 1.24 | — |
| 22 ก.ย. 68 | 4.24 | 4.14 | -0.08 | -1.90% | 4.26 | 4.14 | 572,900 | 10.59 | 1.21 | — |
| 19 ก.ย. 68 | 4.28 | 4.22 | -0.06 | -1.40% | 4.30 | 4.20 | 438,200 | 10.79 | 1.18 | — |
| 18 ก.ย. 68 | 4.36 | 4.28 | -0.04 | -0.93% | 4.36 | 4.20 | 712,400 | 10.94 | 1.17 | — |
| 17 ก.ย. 68 | 4.38 | 4.32 | -0.04 | -0.92% | 4.42 | 4.32 | 1,090,800 | 11.05 | 1.16 | — |
| 16 ก.ย. 68 | 4.30 | 4.36 | +0.06 | +1.40% | 4.44 | 4.30 | 1,264,000 | 11.15 | 1.15 | — |
| 15 ก.ย. 68 | 4.42 | 4.30 | -0.08 | -1.83% | 4.42 | 4.28 | 1,172,900 | 10.99 | 1.16 | — |
| 12 ก.ย. 68 | 4.40 | 4.38 | 0.00 | 0.00% | 4.44 | 4.36 | 1,564,400 | 11.20 | 1.14 | — |
| 11 ก.ย. 68 | 4.34 | 4.38 | +0.10 | +2.34% | 4.56 | 4.34 | 9,837,600 | 11.20 | 1.14 | — |
| 10 ก.ย. 68 | 4.10 | 4.28 | +0.20 | +4.90% | 4.30 | 4.10 | 6,888,100 | 10.94 | 1.17 | — |
| 09 ก.ย. 68 | 4.12 | 4.08 | 0.00 | 0.00% | 4.12 | 4.04 | 1,577,000 | 10.43 | 1.23 | — |
| 08 ก.ย. 68 | 4.02 | 4.08 | +0.08 | +2.00% | 4.10 | 4.00 | 2,525,500 | 10.43 | 1.23 | — |
| 05 ก.ย. 68 | 4.02 | 4.00 | +0.04 | +1.01% | 4.18 | 3.98 | 3,948,100 | 10.23 | 1.25 | — |
| 04 ก.ย. 68 | 4.00 | 3.96 | -0.02 | -0.50% | 4.08 | 3.96 | 2,245,800 | 10.13 | 1.26 | — |
| 03 ก.ย. 68 | 4.00 | 3.98 | 0.00 | 0.00% | 4.00 | 3.96 | 237,300 | 10.18 | 1.26 | — |
| 02 ก.ย. 68 | 3.98 | 3.98 | 0.00 | 0.00% | 4.00 | 3.94 | 169,500 | 10.18 | 1.26 | — |
| 01 ก.ย. 68 | 4.00 | 3.98 | 0.00 | 0.00% | 4.02 | 3.98 | 217,700 | 10.18 | 1.26 | — |
| 29 ส.ค. 68 | 4.00 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 186,800 | 10.18 | 1.26 | — |