บริษัท โรงงานเภสัชอุตสาหกรรม เจเอสพี (ประเทศไทย) จำกัด (มหาชน)
MAI ·
1.72
+0.01 (+0.58%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.56
/
สูงสุด
2.16
1.56
2.16
ราคาปัจจุบัน 1.72 ·
อยู่ที่ 27% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น JSP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 1.70 | 1.72 | +0.01 | +0.58% | 1.74 | 1.68 | 174,500 | 13.42 | 5.81 | — |
| 22 มิ.ย. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.72 | 1.70 | 41,600 | 13.34 | 5.85 | — |
| 19 มิ.ย. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.72 | 1.70 | 60,700 | 13.34 | 5.85 | — |
| 18 มิ.ย. 69 | 1.71 | 1.70 | -0.05 | -2.86% | 1.73 | 1.68 | 75,000 | 13.26 | 5.88 | — |
| 17 มิ.ย. 69 | 1.70 | 1.75 | +0.04 | +2.34% | 1.75 | 1.70 | 53,200 | 13.65 | 5.71 | — |
| 16 มิ.ย. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.73 | 1.65 | 920,000 | 13.34 | 5.85 | — |
| 15 มิ.ย. 69 | 1.85 | 1.71 | -0.14 | -7.57% | 1.85 | 1.68 | 1,140,000 | 13.34 | 5.85 | — |
| 12 มิ.ย. 69 | 1.69 | 1.85 | +0.15 | +8.82% | 1.85 | 1.69 | 1,380,000 | 14.43 | 5.41 | — |
| 11 มิ.ย. 69 | 1.68 | 1.70 | +0.02 | +1.19% | 1.73 | 1.67 | 260,000 | 13.26 | 5.88 | — |
| 10 มิ.ย. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.69 | 1.65 | 280,000 | 13.11 | 5.95 | — |
| 09 มิ.ย. 69 | 1.69 | 1.68 | -0.01 | -0.59% | 1.70 | 1.64 | 610,000 | 13.11 | 5.95 | — |
| 08 มิ.ย. 69 | 1.73 | 1.69 | -0.05 | -2.87% | 1.73 | 1.66 | 590,000 | 13.18 | 5.92 | — |
| 05 มิ.ย. 69 | 1.77 | 1.74 | -0.04 | -2.25% | 1.78 | 1.70 | 1,000,000 | 13.57 | 5.75 | — |
| 04 มิ.ย. 69 | 1.80 | 1.78 | -0.05 | -2.73% | 1.82 | 1.75 | 280,000 | 13.89 | 5.62 | — |
| 02 มิ.ย. 69 | 1.77 | 1.83 | +0.06 | +3.39% | 1.83 | 1.70 | 720,000 | 14.28 | 5.46 | — |
| 29 พ.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.78 | 1.70 | 940,000 | 13.81 | 5.65 | — |
| 28 พ.ค. 69 | 1.79 | 1.77 | -0.02 | -1.12% | 1.79 | 1.77 | 100,000 | 13.81 | 5.65 | — |
| 27 พ.ค. 69 | 1.80 | 1.79 | 0.00 | 0.00% | 1.80 | 1.76 | 130,000 | 13.96 | 5.59 | — |
| 26 พ.ค. 69 | 1.83 | 1.79 | -0.04 | -2.19% | 1.83 | 1.79 | 180,000 | 13.96 | 5.59 | — |
| 25 พ.ค. 69 | 1.79 | 1.83 | +0.05 | +2.81% | 1.84 | 1.77 | 330,000 | 14.28 | 5.46 | — |
| 22 พ.ค. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.78 | 1.76 | 20,000 | 13.89 | 5.62 | — |
| 21 พ.ค. 69 | 1.77 | 1.77 | +0.02 | +1.14% | 1.80 | 1.76 | 110,000 | 13.81 | 5.65 | — |
| 20 พ.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.79 | 1.72 | 220,000 | 13.65 | 5.71 | — |
| 19 พ.ค. 69 | 1.82 | 1.75 | -0.07 | -3.85% | 1.82 | 1.75 | 580,000 | 13.65 | 5.71 | — |
| 18 พ.ค. 69 | 1.86 | 1.82 | -0.06 | -3.19% | 1.86 | 1.81 | 290,000 | 14.20 | 5.49 | — |
| 15 พ.ค. 69 | 1.89 | 1.88 | +0.01 | +0.53% | 1.95 | 1.86 | 20,000 | 13.15 | 5.32 | — |
| 14 พ.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.87 | 1.84 | 42,600 | 13.08 | 5.35 | — |
| 13 พ.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.87 | 1.84 | 6,400 | 13.08 | 5.35 | — |
| 12 พ.ค. 69 | 1.87 | 1.87 | -0.01 | -0.53% | 1.87 | 1.84 | 97,200 | 13.08 | 5.35 | — |
| 11 พ.ค. 69 | 1.90 | 1.88 | -0.02 | -1.05% | 1.90 | 1.87 | 90,200 | 13.15 | 5.32 | — |
| 08 พ.ค. 69 | 1.90 | 1.90 | -0.03 | -1.55% | 1.92 | 1.90 | 22,300 | 13.29 | 5.26 | — |
| 07 พ.ค. 69 | 1.88 | 1.93 | +0.05 | +2.66% | 1.94 | 1.88 | 24,800 | 13.50 | 5.18 | — |
| 06 พ.ค. 69 | 1.87 | 1.88 | 0.00 | 0.00% | 1.89 | 1.86 | 99,000 | 13.15 | 5.32 | — |
| 05 พ.ค. 69 | 1.90 | 1.88 | -0.02 | -1.05% | 1.90 | 1.87 | 67,000 | 13.15 | 5.32 | — |
| 30 เม.ย. 69 | 1.89 | 1.90 | -0.02 | -1.04% | 1.90 | 1.87 | 58,800 | 13.29 | 5.26 | — |
| 29 เม.ย. 69 | 1.90 | 1.92 | +0.02 | +1.05% | 1.92 | 1.89 | 88,800 | 13.43 | 5.21 | — |
| 28 เม.ย. 69 | 1.88 | 1.90 | -0.02 | -1.04% | 1.91 | 1.86 | 140,100 | 13.29 | 5.26 | — |
| 27 เม.ย. 69 | 1.96 | 1.92 | -0.01 | -0.52% | 1.96 | 1.91 | 86,900 | 13.43 | 5.21 | — |
| 24 เม.ย. 69 | 1.94 | 1.93 | -0.01 | -0.52% | 1.96 | 1.91 | 52,000 | 13.50 | 5.18 | — |
| 23 เม.ย. 69 | 1.96 | 1.94 | -0.02 | -1.02% | 1.97 | 1.94 | 61,500 | 13.57 | 5.15 | — |
| 22 เม.ย. 69 | 1.95 | 1.96 | 0.00 | 0.00% | 1.97 | 1.94 | 6,400 | 13.71 | 5.10 | — |
| 21 เม.ย. 69 | 1.96 | 1.96 | +0.02 | +1.03% | 1.97 | 1.92 | 77,600 | 13.71 | 5.10 | — |
| 20 เม.ย. 69 | 1.96 | 1.94 | 0.00 | 0.00% | 1.96 | 1.94 | 19,100 | 13.57 | 5.15 | — |
| 17 เม.ย. 69 | 1.93 | 1.94 | -0.01 | -0.51% | 1.94 | 1.93 | 18,300 | 13.57 | 5.15 | — |
| 10 เม.ย. 69 | 1.95 | 1.97 | +0.02 | +1.03% | 1.97 | 1.91 | 3,200 | 13.78 | 5.08 | — |
| 09 เม.ย. 69 | 1.93 | 1.95 | 0.00 | 0.00% | 1.95 | 1.92 | 30,400 | 13.64 | 5.13 | — |
| 08 เม.ย. 69 | 1.93 | 1.95 | -0.01 | -0.51% | 1.96 | 1.93 | 130,300 | 13.64 | 5.13 | — |
| 07 เม.ย. 69 | 1.97 | 1.96 | -0.01 | -0.51% | 1.97 | 1.93 | 41,700 | 13.71 | 5.10 | — |
| 03 เม.ย. 69 | 1.97 | 1.97 | +0.01 | +0.51% | 2.00 | 1.96 | 66,000 | 13.78 | 5.08 | — |
| 02 เม.ย. 69 | 1.96 | 1.96 | 0.00 | 0.00% | 1.96 | 1.93 | 27,200 | 13.71 | 5.10 | — |
| 01 เม.ย. 69 | 1.95 | 1.96 | +0.01 | +0.51% | 1.96 | 1.92 | 58,400 | 13.71 | 5.10 | — |
| 31 มี.ค. 69 | 1.95 | 1.95 | +0.02 | +1.04% | 1.96 | 1.89 | 261,900 | 13.64 | 5.13 | — |
| 30 มี.ค. 69 | 1.96 | 1.93 | -0.03 | -1.53% | 1.96 | 1.93 | 7,000 | 13.50 | 5.18 | — |
| 27 มี.ค. 69 | 1.97 | 1.96 | -0.01 | -0.51% | 1.97 | 1.91 | 22,000 | 13.71 | 5.10 | — |
| 26 มี.ค. 69 | 1.96 | 1.97 | +0.02 | +1.03% | 1.97 | 1.94 | 43,800 | 13.78 | 5.08 | — |
| 25 มี.ค. 69 | 1.91 | 1.95 | +0.02 | +1.04% | 1.96 | 1.90 | 22,300 | 13.64 | 5.13 | — |
| 24 มี.ค. 69 | 1.96 | 1.93 | 0.00 | 0.00% | 1.97 | 1.87 | 37,600 | 13.50 | 5.18 | — |
| 23 มี.ค. 69 | 1.95 | 1.93 | -0.03 | -1.53% | 1.95 | 1.89 | 176,400 | 13.50 | 5.18 | — |
| 20 มี.ค. 69 | 1.96 | 1.96 | +0.01 | +0.51% | 1.97 | 1.95 | 32,600 | 13.71 | 5.10 | — |
| 19 มี.ค. 69 | 1.98 | 1.95 | -0.01 | -0.51% | 1.98 | 1.95 | 11,500 | 13.64 | 5.13 | — |
| 18 มี.ค. 69 | 1.93 | 1.96 | +0.04 | +2.08% | 1.96 | 1.92 | 52,900 | 13.71 | 5.10 | — |
| 17 มี.ค. 69 | 1.95 | 1.92 | -0.04 | -2.04% | 1.96 | 1.90 | 111,100 | 13.43 | 5.21 | — |
| 16 มี.ค. 69 | 1.96 | 1.96 | 0.00 | 0.00% | 1.97 | 1.93 | 27,300 | 13.71 | 5.10 | — |
| 13 มี.ค. 69 | 1.98 | 1.96 | -0.02 | -1.01% | 1.98 | 1.94 | 11,700 | 13.71 | 5.10 | — |
| 12 มี.ค. 69 | 1.96 | 1.98 | +0.02 | +1.02% | 1.98 | 1.91 | 176,500 | 13.85 | 5.05 | — |
| 11 มี.ค. 69 | 1.95 | 1.96 | 0.00 | 0.00% | 1.96 | 1.92 | 23,800 | 13.71 | 5.10 | — |
| 10 มี.ค. 69 | 1.97 | 1.96 | 0.00 | 0.00% | 1.98 | 1.90 | 104,100 | 13.71 | 5.10 | — |
| 09 มี.ค. 69 | 2.00 | 1.96 | -0.03 | -1.51% | 2.00 | 1.93 | 38,300 | 13.71 | 5.10 | — |
| 06 มี.ค. 69 | 1.93 | 1.99 | +0.05 | +2.58% | 1.99 | 1.90 | 127,400 | 13.92 | 5.03 | — |
| 05 มี.ค. 69 | 1.94 | 1.94 | 0.00 | 0.00% | 1.96 | 1.93 | 24,400 | 13.57 | 5.15 | — |
| 04 มี.ค. 69 | 1.76 | 1.94 | -0.02 | -1.02% | 1.97 | 1.76 | 116,300 | 13.57 | 5.15 | — |
| 02 มี.ค. 69 | 1.99 | 1.96 | -0.12 | -5.77% | 1.99 | 1.93 | 288,200 | 13.71 | 5.10 | — |
| 27 ก.พ. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.08 | 2.02 | 95,000 | 98.27 | 1.52 | — |
| 26 ก.พ. 69 | 2.04 | 2.06 | -0.02 | -0.96% | 2.08 | 2.02 | 89,500 | 97.33 | 1.53 | — |
| 25 ก.พ. 69 | 2.00 | 2.08 | 0.00 | 0.00% | 2.10 | 2.00 | 35,100 | 98.27 | 1.52 | — |
| 24 ก.พ. 69 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 1.99 | 132,400 | 98.27 | 1.52 | — |
| 23 ก.พ. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.16 | 2.10 | 155,300 | 99.22 | 1.50 | — |
| 20 ก.พ. 69 | 2.08 | 2.10 | +0.06 | +2.94% | 2.12 | 2.02 | 165,500 | 99.22 | 1.50 | — |
| 19 ก.พ. 69 | 2.08 | 2.04 | -0.06 | -2.86% | 2.10 | 2.02 | 182,500 | 96.38 | 1.55 | — |
| 18 ก.พ. 69 | 1.96 | 2.10 | +0.14 | +7.14% | 2.12 | 1.95 | 1,002,300 | 99.22 | 1.50 | — |
| 17 ก.พ. 69 | 1.95 | 1.96 | +0.02 | +1.03% | 1.97 | 1.92 | 28,800 | 92.60 | 1.61 | — |
| 16 ก.พ. 69 | 1.97 | 1.94 | -0.03 | -1.52% | 1.97 | 1.92 | 209,900 | 91.66 | 1.63 | — |
| 13 ก.พ. 69 | 1.97 | 1.97 | 0.00 | 0.00% | 1.98 | 1.95 | 185,600 | 93.08 | 1.60 | — |
| 12 ก.พ. 69 | 1.96 | 1.97 | -0.01 | -0.51% | 1.98 | 1.96 | 68,100 | 93.08 | 1.60 | — |
| 11 ก.พ. 69 | 1.97 | 1.98 | -0.01 | -0.50% | 1.99 | 1.94 | 61,800 | 93.55 | 1.60 | — |
| 10 ก.พ. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 2.00 | 1.97 | 119,100 | 94.02 | 1.59 | — |
| 09 ก.พ. 69 | 1.93 | 1.99 | +0.06 | +3.11% | 1.99 | 1.93 | 52,000 | 94.02 | 1.59 | — |
| 06 ก.พ. 69 | 1.94 | 1.93 | -0.01 | -0.52% | 1.94 | 1.93 | 34,400 | 91.19 | 1.64 | — |
| 05 ก.พ. 69 | 1.92 | 1.94 | 0.00 | 0.00% | 1.94 | 1.92 | 3,200 | 91.66 | 1.63 | — |
| 04 ก.พ. 69 | 1.90 | 1.94 | 0.00 | 0.00% | 1.94 | 1.90 | 36,000 | 91.66 | 1.63 | — |
| 03 ก.พ. 69 | 1.93 | 1.94 | +0.01 | +0.52% | 1.94 | 1.90 | 14,000 | 91.66 | 1.63 | — |
| 02 ก.พ. 69 | 1.91 | 1.93 | +0.02 | +1.05% | 1.93 | 1.89 | 18,400 | 91.19 | 1.64 | — |
| 30 ม.ค. 69 | 1.94 | 1.91 | -0.03 | -1.55% | 1.94 | 1.89 | 17,400 | 90.24 | 1.65 | — |
| 29 ม.ค. 69 | 1.90 | 1.94 | 0.00 | 0.00% | 1.94 | 1.89 | 11,000 | 91.66 | 1.63 | — |
| 28 ม.ค. 69 | 1.93 | 1.94 | 0.00 | 0.00% | 1.94 | 1.90 | 19,200 | 91.66 | 1.63 | — |
| 27 ม.ค. 69 | 1.92 | 1.94 | +0.02 | +1.04% | 1.94 | 1.85 | 35,500 | 91.66 | 1.63 | — |
| 26 ม.ค. 69 | 1.94 | 1.92 | +0.01 | +0.52% | 1.95 | 1.92 | 3,400 | 90.71 | 1.65 | — |
| 23 ม.ค. 69 | 1.91 | 1.91 | -0.03 | -1.55% | 1.96 | 1.91 | 12,300 | 90.24 | 1.65 | — |
| 22 ม.ค. 69 | 1.96 | 1.94 | -0.03 | -1.52% | 1.97 | 1.94 | 83,700 | 91.66 | 1.63 | — |
| 21 ม.ค. 69 | 1.95 | 1.97 | +0.02 | +1.03% | 1.97 | 1.89 | 96,200 | 93.08 | 1.60 | — |
| 20 ม.ค. 69 | 1.94 | 1.95 | +0.01 | +0.52% | 1.97 | 1.93 | 28,500 | 92.13 | 1.62 | — |
| 19 ม.ค. 69 | 1.91 | 1.94 | 0.00 | 0.00% | 1.95 | 1.91 | 13,700 | 91.66 | 1.63 | — |
| 16 ม.ค. 69 | 1.90 | 1.94 | -0.01 | -0.51% | 1.94 | 1.88 | 54,100 | 91.66 | 1.63 | — |
| 15 ม.ค. 69 | 1.93 | 1.95 | +0.02 | +1.04% | 1.96 | 1.93 | 73,900 | 92.13 | 1.62 | — |
| 14 ม.ค. 69 | 1.96 | 1.93 | -0.03 | -1.53% | 1.97 | 1.90 | 285,400 | 91.19 | 1.64 | — |
| 13 ม.ค. 69 | 1.92 | 1.96 | +0.04 | +2.08% | 1.97 | 1.91 | 642,600 | 92.60 | 1.61 | — |
| 12 ม.ค. 69 | 1.90 | 1.92 | 0.00 | 0.00% | 1.92 | 1.88 | 64,100 | 90.71 | 1.65 | — |
| 09 ม.ค. 69 | 1.91 | 1.92 | 0.00 | 0.00% | 1.94 | 1.90 | 431,800 | 90.71 | 1.65 | — |
| 08 ม.ค. 69 | 1.87 | 1.92 | +0.03 | +1.59% | 1.92 | 1.87 | 35,500 | 90.71 | 1.65 | — |
| 07 ม.ค. 69 | 1.87 | 1.89 | +0.02 | +1.07% | 1.92 | 1.87 | 217,400 | 89.30 | 1.67 | — |
| 06 ม.ค. 69 | 1.86 | 1.87 | +0.01 | +0.54% | 1.87 | 1.85 | 18,700 | 88.35 | 1.69 | — |
| 05 ม.ค. 69 | 1.88 | 1.86 | -0.04 | -2.11% | 1.93 | 1.85 | 73,600 | 87.88 | 1.70 | — |
| 30 ธ.ค. 68 | 1.87 | 1.90 | +0.01 | +0.53% | 1.91 | 1.87 | 23,000 | 89.77 | 1.66 | — |
| 29 ธ.ค. 68 | 1.93 | 1.89 | -0.05 | -2.58% | 1.94 | 1.87 | 82,100 | 89.30 | 1.67 | — |
| 26 ธ.ค. 68 | 1.89 | 1.94 | +0.05 | +2.65% | 1.95 | 1.80 | 345,000 | 91.66 | 1.63 | — |
| 25 ธ.ค. 68 | 1.94 | 1.89 | +0.03 | +1.61% | 1.94 | 1.84 | 449,800 | 89.30 | 1.67 | — |
| 24 ธ.ค. 68 | 1.74 | 1.86 | +0.07 | +3.91% | 1.98 | 1.74 | 1,609,700 | 87.88 | 1.70 | — |
| 23 ธ.ค. 68 | 1.65 | 1.79 | +0.14 | +8.48% | 1.80 | 1.63 | 799,500 | 84.57 | 1.77 | — |
| 22 ธ.ค. 68 | 1.60 | 1.65 | +0.05 | +3.13% | 1.67 | 1.58 | 464,500 | 77.96 | 1.92 | — |
| 19 ธ.ค. 68 | 1.59 | 1.60 | +0.01 | +0.63% | 1.61 | 1.59 | 168,000 | 75.59 | 1.97 | — |
| 18 ธ.ค. 68 | 1.60 | 1.59 | -0.02 | -1.24% | 1.60 | 1.59 | 156,800 | 75.12 | 1.99 | — |
| 17 ธ.ค. 68 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 23,600 | 76.07 | 1.96 | — |
| 16 ธ.ค. 68 | 1.62 | 1.61 | +0.02 | +1.26% | 1.62 | 1.58 | 337,300 | 76.07 | 1.96 | — |
| 15 ธ.ค. 68 | 1.60 | 1.59 | -0.03 | -1.85% | 1.63 | 1.56 | 493,400 | 75.12 | 1.99 | — |
| 12 ธ.ค. 68 | 1.60 | 1.62 | +0.02 | +1.25% | 1.62 | 1.59 | 125,000 | 76.54 | 1.95 | — |
| 11 ธ.ค. 68 | 1.62 | 1.60 | -0.02 | -1.23% | 1.62 | 1.60 | 34,800 | 75.59 | 1.97 | — |
| 09 ธ.ค. 68 | 1.61 | 1.62 | +0.02 | +1.25% | 1.63 | 1.61 | 196,400 | 76.54 | 1.95 | — |
| 08 ธ.ค. 68 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.60 | 140,100 | 75.59 | 1.97 | — |
| 04 ธ.ค. 68 | 1.61 | 1.61 | 0.00 | 0.00% | 1.63 | 1.61 | 202,700 | 76.07 | 1.96 | — |
| 03 ธ.ค. 68 | 1.65 | 1.61 | -0.01 | -0.62% | 1.65 | 1.61 | 60,300 | 76.07 | 1.96 | — |
| 02 ธ.ค. 68 | 1.62 | 1.62 | 0.00 | 0.00% | 1.66 | 1.61 | 347,000 | 76.54 | 1.95 | — |
| 01 ธ.ค. 68 | 1.61 | 1.62 | -0.01 | -0.61% | 1.63 | 1.61 | 35,600 | 76.54 | 1.95 | — |
| 28 พ.ย. 68 | 1.56 | 1.63 | +0.06 | +3.82% | 1.65 | 1.56 | 255,900 | 77.01 | 1.94 | — |
| 27 พ.ย. 68 | 1.59 | 1.57 | -0.02 | -1.26% | 1.59 | 1.57 | 69,900 | 74.18 | 2.01 | — |
| 26 พ.ย. 68 | 1.60 | 1.59 | -0.03 | -1.85% | 1.61 | 1.57 | 198,700 | 75.12 | 1.99 | — |
| 25 พ.ย. 68 | 1.60 | 1.62 | +0.04 | +2.53% | 1.62 | 1.59 | 79,400 | 76.54 | 1.95 | — |
| 24 พ.ย. 68 | 1.62 | 1.58 | -0.04 | -2.47% | 1.62 | 1.58 | 165,800 | 74.65 | 2.00 | — |
| 21 พ.ย. 68 | 1.62 | 1.62 | +0.01 | +0.62% | 1.62 | 1.59 | 95,200 | 76.54 | 1.95 | — |
| 20 พ.ย. 68 | 1.63 | 1.61 | -0.03 | -1.83% | 1.63 | 1.61 | 43,000 | 76.07 | 1.96 | — |
| 19 พ.ย. 68 | 1.61 | 1.64 | +0.02 | +1.23% | 1.64 | 1.59 | 116,100 | 77.48 | 1.93 | — |
| 18 พ.ย. 68 | 1.63 | 1.62 | -0.02 | -1.22% | 1.64 | 1.61 | 78,900 | 76.54 | 1.95 | — |
| 17 พ.ย. 68 | 1.63 | 1.64 | +0.01 | +0.61% | 1.65 | 1.61 | 171,600 | 77.48 | 1.93 | — |
| 14 พ.ย. 68 | 1.59 | 1.63 | +0.05 | +3.16% | 1.63 | 1.58 | 179,600 | 77.01 | 1.94 | — |
| 13 พ.ย. 68 | 1.70 | 1.58 | -0.15 | -8.67% | 1.71 | 1.58 | 801,600 | 74.65 | 2.00 | — |
| 12 พ.ย. 68 | 1.72 | 1.73 | +0.03 | +1.76% | 1.74 | 1.70 | 114,600 | 28.88 | 1.83 | — |
| 11 พ.ย. 68 | 1.65 | 1.70 | +0.05 | +3.03% | 1.73 | 1.65 | 206,500 | 28.38 | 1.86 | — |
| 10 พ.ย. 68 | 1.63 | 1.65 | 0.00 | 0.00% | 1.66 | 1.63 | 32,200 | 27.54 | 1.92 | — |
| 07 พ.ย. 68 | 1.63 | 1.65 | +0.02 | +1.23% | 1.66 | 1.61 | 100,000 | 27.54 | 1.92 | — |
| 06 พ.ย. 68 | 1.69 | 1.63 | -0.06 | -3.55% | 1.69 | 1.63 | 161,400 | 27.21 | 1.94 | — |
| 05 พ.ย. 68 | 1.68 | 1.69 | +0.02 | +1.20% | 1.69 | 1.65 | 25,700 | 28.21 | 1.87 | — |
| 04 พ.ย. 68 | 1.67 | 1.67 | +0.03 | +1.83% | 1.69 | 1.66 | 67,100 | 27.88 | 1.89 | — |
| 03 พ.ย. 68 | 1.73 | 1.64 | -0.09 | -5.20% | 1.73 | 1.64 | 348,500 | 27.38 | 1.93 | — |
| 31 ต.ค. 68 | 1.70 | 1.73 | +0.03 | +1.76% | 1.73 | 1.69 | 6,900 | 28.88 | 1.83 | — |
| 30 ต.ค. 68 | 1.70 | 1.70 | +0.02 | +1.19% | 1.72 | 1.67 | 164,200 | 28.38 | 1.86 | — |
| 29 ต.ค. 68 | 1.67 | 1.68 | +0.03 | +1.82% | 1.72 | 1.65 | 161,100 | 28.04 | 1.88 | — |
| 28 ต.ค. 68 | 1.68 | 1.65 | -0.03 | -1.79% | 1.70 | 1.65 | 175,600 | 27.54 | 1.92 | — |
| 27 ต.ค. 68 | 1.74 | 1.68 | -0.06 | -3.45% | 1.77 | 1.65 | 294,200 | 28.04 | 1.88 | — |
| 24 ต.ค. 68 | 1.72 | 1.74 | +0.02 | +1.16% | 1.74 | 1.72 | 82,500 | 29.04 | 1.82 | — |
| 22 ต.ค. 68 | 1.68 | 1.72 | +0.02 | +1.18% | 1.73 | 1.68 | 47,000 | 28.71 | 1.84 | — |
| 21 ต.ค. 68 | 1.67 | 1.70 | +0.03 | +1.80% | 1.70 | 1.67 | 35,800 | 28.38 | 1.86 | — |
| 20 ต.ค. 68 | 1.67 | 1.67 | -0.01 | -0.60% | 1.70 | 1.65 | 305,300 | 27.88 | 1.89 | — |
| 17 ต.ค. 68 | 1.68 | 1.68 | -0.04 | -2.33% | 1.70 | 1.64 | 700,900 | 28.04 | 1.88 | — |
| 16 ต.ค. 68 | 1.72 | 1.72 | +0.03 | +1.78% | 1.74 | 1.67 | 524,100 | 28.71 | 1.84 | — |
| 15 ต.ค. 68 | 1.71 | 1.69 | -0.02 | -1.17% | 1.72 | 1.67 | 221,900 | 28.21 | 1.87 | — |
| 14 ต.ค. 68 | 1.73 | 1.71 | -0.02 | -1.16% | 1.75 | 1.69 | 364,500 | 28.54 | 1.85 | — |
| 10 ต.ค. 68 | 1.79 | 1.73 | -0.07 | -3.89% | 1.79 | 1.73 | 463,600 | 28.88 | 1.83 | — |
| 09 ต.ค. 68 | 1.79 | 1.80 | +0.02 | +1.12% | 1.80 | 1.79 | 81,900 | 30.05 | 1.76 | — |
| 08 ต.ค. 68 | 1.83 | 1.78 | -0.06 | -3.26% | 1.85 | 1.78 | 592,400 | 29.71 | 1.78 | — |
| 07 ต.ค. 68 | 1.86 | 1.84 | -0.04 | -2.13% | 1.87 | 1.82 | 618,100 | 30.71 | 1.72 | — |
| 06 ต.ค. 68 | 1.89 | 1.88 | -0.01 | -0.53% | 1.90 | 1.85 | 76,300 | 31.38 | 1.68 | — |
| 03 ต.ค. 68 | 1.87 | 1.89 | +0.01 | +0.53% | 1.89 | 1.86 | 69,300 | 31.55 | 1.67 | — |
| 02 ต.ค. 68 | 1.88 | 1.88 | +0.01 | +0.53% | 1.95 | 1.87 | 1,114,500 | 31.38 | 1.68 | — |
| 01 ต.ค. 68 | 1.87 | 1.87 | 0.00 | 0.00% | 1.89 | 1.86 | 389,200 | 31.21 | 1.69 | — |
| 30 ก.ย. 68 | 1.90 | 1.87 | -0.04 | -2.09% | 1.92 | 1.87 | 396,400 | 31.21 | 1.69 | — |
| 29 ก.ย. 68 | 1.92 | 1.91 | -0.01 | -0.52% | 1.93 | 1.89 | 448,300 | 31.88 | 1.65 | — |
| 26 ก.ย. 68 | 1.94 | 1.92 | -0.01 | -0.52% | 1.95 | 1.89 | 628,700 | 32.05 | 1.65 | — |
| 25 ก.ย. 68 | 1.84 | 1.93 | +0.05 | +2.66% | 1.94 | 1.81 | 1,594,700 | 32.22 | 1.64 | — |
| 24 ก.ย. 68 | 1.86 | 1.88 | +0.02 | +1.08% | 1.90 | 1.84 | 307,600 | 31.38 | 1.68 | — |
| 23 ก.ย. 68 | 1.86 | 1.86 | -0.01 | -0.53% | 1.90 | 1.84 | 292,100 | 31.05 | 1.70 | — |
| 22 ก.ย. 68 | 1.83 | 1.87 | +0.06 | +3.31% | 1.94 | 1.83 | 1,644,700 | 31.21 | 1.69 | — |
| 19 ก.ย. 68 | 1.83 | 1.81 | -0.02 | -1.09% | 1.85 | 1.80 | 480,100 | 30.21 | 1.75 | — |
| 18 ก.ย. 68 | 1.84 | 1.83 | 0.00 | 0.00% | 1.85 | 1.81 | 622,600 | 30.55 | 1.73 | — |
| 17 ก.ย. 68 | 1.88 | 1.83 | -0.05 | -2.66% | 1.88 | 1.82 | 670,100 | 30.55 | 1.73 | — |
| 16 ก.ย. 68 | 1.85 | 1.88 | +0.04 | +2.17% | 1.88 | 1.83 | 719,300 | 31.38 | 1.68 | — |
| 15 ก.ย. 68 | 1.85 | 1.84 | +0.02 | +1.10% | 1.87 | 1.82 | 643,600 | 30.71 | 1.72 | — |
| 12 ก.ย. 68 | 1.82 | 1.82 | 0.00 | 0.00% | 1.86 | 1.82 | 561,400 | 30.38 | 1.74 | — |
| 11 ก.ย. 68 | 1.82 | 1.82 | -0.03 | -1.62% | 1.85 | 1.79 | 565,600 | 30.38 | 1.74 | — |
| 10 ก.ย. 68 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.81 | 237,400 | 30.88 | 1.71 | — |
| 09 ก.ย. 68 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.82 | 238,300 | 30.88 | 1.71 | — |
| 08 ก.ย. 68 | 1.91 | 1.85 | -0.06 | -3.14% | 1.92 | 1.85 | 624,100 | 30.88 | 1.71 | — |
| 05 ก.ย. 68 | 1.94 | 1.91 | -0.01 | -0.52% | 1.95 | 1.89 | 318,700 | 31.88 | 1.65 | — |
| 04 ก.ย. 68 | 1.90 | 1.92 | 0.00 | 0.00% | 1.95 | 1.89 | 391,400 | 32.05 | 1.65 | — |
| 03 ก.ย. 68 | 1.92 | 1.92 | +0.02 | +1.05% | 1.94 | 1.91 | 370,200 | 32.05 | 1.65 | — |
| 02 ก.ย. 68 | 1.86 | 1.90 | +0.06 | +3.26% | 1.90 | 1.86 | 669,500 | 31.72 | 1.66 | — |
| 01 ก.ย. 68 | 1.82 | 1.84 | 0.00 | 0.00% | 2.04 | 1.82 | 841,100 | 30.71 | 1.72 | — |
| 29 ส.ค. 68 | 1.82 | 1.84 | +0.02 | +1.10% | 1.87 | 1.81 | 316,200 | 30.71 | 1.72 | — |
| 28 ส.ค. 68 | 1.81 | 1.82 | +0.05 | +2.82% | 1.83 | 1.77 | 240,000 | 30.38 | 1.74 | — |