บริษัท คิง เจน จำกัด (มหาชน)
MAI ·
1.63
+0.16 (+10.88%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.49
/
สูงสุด
2.34
0.49
2.34
ราคาปัจจุบัน 1.63 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น KGEN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 1.46 | 1.63 | +0.16 | +10.88% | 1.66 | 1.46 | 17,412,100 | — | — | — |
| 06 ส.ค. 69 | 1.51 | 1.47 | -0.03 | -2.00% | 1.52 | 1.46 | 4,546,200 | — | — | — |
| 05 ส.ค. 69 | 1.45 | 1.50 | +0.04 | +2.74% | 1.52 | 1.44 | 14,334,300 | — | — | — |
| 04 ส.ค. 69 | 1.77 | 1.46 | -0.31 | -17.51% | 1.77 | 1.41 | 48,234,500 | — | — | — |
| 03 ส.ค. 69 | 1.80 | 1.77 | -0.02 | -1.12% | 1.82 | 1.76 | 4,592,600 | — | — | — |
| 31 ก.ค. 69 | 1.76 | 1.79 | +0.04 | +2.29% | 1.79 | 1.76 | 2,597,200 | — | — | — |
| 30 ก.ค. 69 | 1.78 | 1.75 | -0.02 | -1.13% | 1.80 | 1.73 | 8,219,700 | — | — | — |
| 27 ก.ค. 69 | 1.82 | 1.77 | -0.03 | -1.67% | 1.84 | 1.77 | 10,018,200 | — | — | — |
| 24 ก.ค. 69 | 1.84 | 1.80 | -0.06 | -3.23% | 1.91 | 1.80 | 24,370,400 | — | — | — |
| 23 ก.ค. 69 | 1.89 | 1.86 | -0.03 | -1.59% | 1.89 | 1.81 | 24,189,400 | — | — | — |
| 22 ก.ค. 69 | 1.82 | 1.89 | +0.08 | +4.42% | 1.91 | 1.80 | 28,291,100 | — | — | — |
| 21 ก.ค. 69 | 1.78 | 1.81 | +0.02 | +1.12% | 1.81 | 1.78 | 7,632,500 | — | — | — |
| 20 ก.ค. 69 | 1.78 | 1.79 | -0.01 | -0.56% | 1.81 | 1.76 | 16,972,200 | — | — | — |
| 17 ก.ค. 69 | 1.84 | 1.80 | -0.04 | -2.17% | 1.85 | 1.77 | 17,155,500 | — | — | — |
| 16 ก.ค. 69 | 1.88 | 1.84 | -0.04 | -2.13% | 1.88 | 1.83 | 8,815,200 | — | — | — |
| 15 ก.ค. 69 | 1.91 | 1.88 | -0.02 | -1.05% | 1.92 | 1.84 | 18,698,100 | — | — | — |
| 14 ก.ค. 69 | 1.88 | 1.90 | +0.02 | +1.06% | 1.93 | 1.87 | 15,384,800 | — | — | — |
| 13 ก.ค. 69 | 1.88 | 1.88 | -0.01 | -0.53% | 1.91 | 1.87 | 7,479,400 | — | — | — |
| 10 ก.ค. 69 | 1.89 | 1.89 | -0.01 | -0.53% | 1.93 | 1.84 | 14,984,700 | — | — | — |
| 09 ก.ค. 69 | 1.83 | 1.90 | +0.08 | +4.40% | 1.93 | 1.83 | 13,920,600 | — | — | — |
| 08 ก.ค. 69 | 1.88 | 1.82 | -0.04 | -2.15% | 1.88 | 1.81 | 12,445,200 | — | — | — |
| 07 ก.ค. 69 | 1.88 | 1.86 | 0.00 | 0.00% | 1.90 | 1.85 | 11,369,900 | — | — | — |
| 06 ก.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.88 | 1.77 | 15,927,500 | — | — | — |
| 03 ก.ค. 69 | 2.12 | 1.85 | -0.23 | -11.06% | 2.14 | 1.83 | 74,398,900 | — | — | — |
| 02 ก.ค. 69 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 2.04 | 5,261,600 | — | — | — |
| 01 ก.ค. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.14 | 2.04 | 13,989,500 | — | — | — |
| 30 มิ.ย. 69 | 2.24 | 2.10 | -0.14 | -6.25% | 2.26 | 1.98 | 39,181,100 | — | — | — |
| 29 มิ.ย. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.28 | 2.20 | 8,031,000 | — | — | — |
| 26 มิ.ย. 69 | 2.32 | 2.24 | -0.10 | -4.27% | 2.34 | 2.20 | 15,311,100 | — | — | — |
| 25 มิ.ย. 69 | 2.22 | 2.34 | +0.14 | +6.36% | 2.34 | 2.22 | 22,756,000 | — | — | — |
| 24 มิ.ย. 69 | 2.28 | 2.20 | -0.02 | -0.90% | 2.32 | 2.14 | 25,888,400 | — | — | — |
| 23 มิ.ย. 69 | 2.18 | 2.22 | +0.02 | +0.91% | 2.26 | 2.12 | 26,210,400 | — | — | — |
| 22 มิ.ย. 69 | 1.96 | 2.20 | +0.29 | +15.18% | 2.20 | 1.95 | 43,723,900 | — | — | — |
| 19 มิ.ย. 69 | 1.93 | 1.91 | 0.00 | 0.00% | 1.95 | 1.91 | 4,986,500 | — | — | — |
| 18 มิ.ย. 69 | 1.90 | 1.91 | +0.01 | +0.53% | 1.94 | 1.89 | 10,456,800 | — | — | — |
| 17 มิ.ย. 69 | 1.90 | 1.90 | +0.01 | +0.53% | 1.97 | 1.86 | 34,890,900 | — | — | — |
| 16 มิ.ย. 69 | 1.93 | 1.89 | -0.02 | -1.05% | 1.93 | 1.87 | 14,970,000 | — | — | — |
| 15 มิ.ย. 69 | 1.90 | 1.91 | +0.01 | +0.53% | 1.93 | 1.84 | 30,700,000 | — | — | — |
| 12 มิ.ย. 69 | 1.86 | 1.90 | +0.07 | +3.83% | 1.91 | 1.82 | 22,380,000 | — | — | — |
| 11 มิ.ย. 69 | 1.84 | 1.83 | -0.01 | -0.54% | 1.90 | 1.82 | 21,550,000 | — | — | — |
| 10 มิ.ย. 69 | 1.82 | 1.84 | 0.00 | 0.00% | 1.88 | 1.80 | 24,870,000 | — | — | — |
| 09 มิ.ย. 69 | 1.72 | 1.84 | +0.14 | +8.24% | 1.93 | 1.70 | 61,620,000 | — | — | — |
| 08 มิ.ย. 69 | 1.59 | 1.70 | +0.09 | +5.59% | 1.71 | 1.59 | 13,720,000 | — | — | — |
| 05 มิ.ย. 69 | 1.64 | 1.61 | -0.04 | -2.42% | 1.67 | 1.61 | 11,840,000 | — | — | — |
| 04 มิ.ย. 69 | 1.59 | 1.65 | +0.07 | +4.43% | 1.71 | 1.59 | 23,520,000 | — | — | — |
| 02 มิ.ย. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.63 | 1.57 | 4,550,000 | — | — | — |
| 29 พ.ค. 69 | 1.61 | 1.59 | -0.01 | -0.63% | 1.61 | 1.57 | 2,630,000 | — | — | — |
| 28 พ.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.64 | 1.60 | 4,770,000 | — | — | — |
| 27 พ.ค. 69 | 1.59 | 1.61 | +0.04 | +2.55% | 1.63 | 1.58 | 7,240,000 | — | — | — |
| 26 พ.ค. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.60 | 1.57 | 2,250,000 | — | — | — |
| 25 พ.ค. 69 | 1.56 | 1.59 | +0.03 | +1.92% | 1.61 | 1.56 | 6,250,000 | — | — | — |
| 22 พ.ค. 69 | 1.64 | 1.56 | -0.08 | -4.88% | 1.66 | 1.55 | 10,860,000 | — | — | — |
| 21 พ.ค. 69 | 1.62 | 1.64 | +0.02 | +1.23% | 1.66 | 1.60 | 10,290,000 | — | — | — |
| 20 พ.ค. 69 | 1.72 | 1.62 | -0.12 | -6.90% | 1.73 | 1.62 | 27,400,000 | — | — | — |
| 19 พ.ค. 69 | 1.61 | 1.74 | +0.15 | +9.43% | 1.77 | 1.59 | 35,990,000 | — | — | — |
| 18 พ.ค. 69 | 1.54 | 1.59 | +0.07 | +4.61% | 1.64 | 1.54 | 11,220,000 | — | — | — |
| 15 พ.ค. 69 | 1.42 | 1.52 | +0.06 | +4.11% | 1.54 | 1.41 | 11,050,000 | — | — | — |
| 14 พ.ค. 69 | 1.41 | 1.46 | +0.07 | +5.04% | 1.47 | 1.40 | 7,845,200 | — | — | — |
| 13 พ.ค. 69 | 1.50 | 1.39 | -0.08 | -5.44% | 1.50 | 1.35 | 12,660,300 | — | — | — |
| 12 พ.ค. 69 | 1.54 | 1.47 | -0.07 | -4.55% | 1.60 | 1.47 | 6,579,700 | — | — | — |
| 11 พ.ค. 69 | 1.50 | 1.54 | +0.04 | +2.67% | 1.58 | 1.44 | 7,204,700 | — | — | — |
| 08 พ.ค. 69 | 1.49 | 1.50 | -0.01 | -0.66% | 1.55 | 1.49 | 4,300,300 | — | — | — |
| 07 พ.ค. 69 | 1.65 | 1.51 | -0.13 | -7.93% | 1.65 | 1.44 | 19,852,000 | — | — | — |
| 06 พ.ค. 69 | 1.66 | 1.64 | -0.03 | -1.80% | 1.67 | 1.63 | 5,420,200 | — | — | — |
| 05 พ.ค. 69 | 1.64 | 1.67 | +0.04 | +2.45% | 1.70 | 1.64 | 10,103,600 | — | — | — |
| 30 เม.ย. 69 | 1.67 | 1.63 | -0.04 | -2.40% | 1.70 | 1.62 | 8,953,700 | — | — | — |
| 29 เม.ย. 69 | 1.72 | 1.67 | -0.04 | -2.34% | 1.72 | 1.65 | 11,570,900 | — | — | — |
| 28 เม.ย. 69 | 1.62 | 1.71 | +0.08 | +4.91% | 1.73 | 1.61 | 16,378,500 | — | — | — |
| 27 เม.ย. 69 | 1.73 | 1.63 | -0.08 | -4.68% | 1.73 | 1.60 | 16,962,100 | — | — | — |
| 24 เม.ย. 69 | 1.68 | 1.71 | +0.03 | +1.79% | 1.75 | 1.67 | 15,823,200 | — | — | — |
| 23 เม.ย. 69 | 1.73 | 1.68 | -0.05 | -2.89% | 1.75 | 1.66 | 28,200,000 | — | — | — |
| 22 เม.ย. 69 | 1.59 | 1.73 | +0.14 | +8.81% | 1.73 | 1.52 | 31,531,100 | — | — | — |
| 21 เม.ย. 69 | 1.68 | 1.59 | 0.00 | 0.00% | 1.68 | 1.59 | 34,986,600 | — | — | — |
| 20 เม.ย. 69 | 1.43 | 1.59 | +0.18 | +12.77% | 1.60 | 1.38 | 41,658,300 | — | — | — |
| 17 เม.ย. 69 | 1.35 | 1.41 | +0.07 | +5.22% | 1.43 | 1.35 | 32,380,700 | — | — | — |
| 10 เม.ย. 69 | 1.25 | 1.26 | +0.02 | +1.61% | 1.27 | 1.24 | 1,055,500 | — | — | — |
| 09 เม.ย. 69 | 1.25 | 1.24 | -0.02 | -1.59% | 1.28 | 1.20 | 2,134,900 | — | — | — |
| 08 เม.ย. 69 | 1.30 | 1.26 | -0.02 | -1.56% | 1.30 | 1.26 | 1,938,900 | — | — | — |
| 07 เม.ย. 69 | 1.30 | 1.28 | +0.01 | +0.79% | 1.32 | 1.26 | 3,832,000 | — | — | — |
| 03 เม.ย. 69 | 1.30 | 1.27 | -0.01 | -0.78% | 1.36 | 1.26 | 17,035,900 | — | — | — |
| 02 เม.ย. 69 | 1.28 | 1.28 | -0.02 | -1.54% | 1.30 | 1.26 | 3,673,300 | — | — | — |
| 01 เม.ย. 69 | 1.28 | 1.30 | +0.03 | +2.36% | 1.32 | 1.26 | 7,410,300 | — | — | — |
| 31 มี.ค. 69 | 1.32 | 1.27 | -0.02 | -1.55% | 1.36 | 1.26 | 14,760,800 | — | — | — |
| 30 มี.ค. 69 | 1.28 | 1.29 | 0.00 | 0.00% | 1.30 | 1.23 | 8,706,400 | — | — | — |
| 27 มี.ค. 69 | 1.16 | 1.29 | +0.16 | +14.16% | 1.39 | 1.15 | 28,171,000 | — | — | — |
| 26 มี.ค. 69 | 1.24 | 1.13 | -0.06 | -5.04% | 1.26 | 1.10 | 3,712,000 | — | — | — |
| 25 มี.ค. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.20 | 1.14 | 2,473,000 | — | — | — |
| 24 มี.ค. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.17 | 500,700 | — | — | — |
| 23 มี.ค. 69 | 1.20 | 1.18 | -0.04 | -3.28% | 1.21 | 1.16 | 540,200 | — | — | — |
| 20 มี.ค. 69 | 1.18 | 1.22 | +0.04 | +3.39% | 1.24 | 1.18 | 1,387,400 | — | — | — |
| 19 มี.ค. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.20 | 1.18 | 82,400 | — | — | — |
| 18 มี.ค. 69 | 1.19 | 1.19 | -0.01 | -0.83% | 1.21 | 1.18 | 410,700 | — | — | — |
| 17 มี.ค. 69 | 1.22 | 1.20 | -0.02 | -1.64% | 1.22 | 1.20 | 272,600 | — | — | — |
| 16 มี.ค. 69 | 1.23 | 1.22 | -0.02 | -1.61% | 1.23 | 1.20 | 332,400 | — | — | — |
| 13 มี.ค. 69 | 1.25 | 1.24 | -0.01 | -0.80% | 1.27 | 1.20 | 1,421,900 | — | — | — |
| 12 มี.ค. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.26 | 1.20 | 2,215,000 | — | — | — |
| 11 มี.ค. 69 | 1.12 | 1.26 | +0.13 | +11.50% | 1.26 | 1.12 | 2,972,000 | — | — | — |
| 10 มี.ค. 69 | 1.10 | 1.13 | +0.03 | +2.73% | 1.13 | 1.09 | 822,800 | — | — | — |
| 09 มี.ค. 69 | 1.13 | 1.10 | -0.02 | -1.79% | 1.13 | 1.10 | 1,983,600 | — | — | — |
| 06 มี.ค. 69 | 1.10 | 1.12 | -0.04 | -3.45% | 1.16 | 1.10 | 1,494,200 | — | — | — |
| 05 มี.ค. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.22 | 1.10 | 4,063,500 | — | — | — |
| 04 มี.ค. 69 | 1.15 | 1.17 | -0.01 | -0.85% | 1.18 | 1.10 | 4,398,400 | — | — | — |
| 02 มี.ค. 69 | 1.17 | 1.18 | -0.02 | -1.67% | 1.24 | 1.14 | 3,502,100 | — | — | — |
| 27 ก.พ. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.22 | 1.19 | 897,500 | — | — | — |
| 26 ก.พ. 69 | 1.23 | 1.21 | -0.07 | -5.47% | 1.28 | 1.16 | 5,223,100 | — | — | — |
| 25 ก.พ. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.27 | 834,800 | — | — | — |
| 24 ก.พ. 69 | 1.26 | 1.29 | 0.00 | 0.00% | 1.30 | 1.26 | 903,200 | — | — | — |
| 23 ก.พ. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.30 | 1.24 | 1,087,500 | — | — | — |
| 20 ก.พ. 69 | 1.29 | 1.29 | -0.01 | -0.77% | 1.30 | 1.27 | 934,200 | — | — | — |
| 19 ก.พ. 69 | 1.31 | 1.30 | -0.01 | -0.76% | 1.32 | 1.28 | 1,040,000 | — | — | — |
| 18 ก.พ. 69 | 1.33 | 1.31 | -0.02 | -1.50% | 1.33 | 1.31 | 1,015,400 | — | — | — |
| 17 ก.พ. 69 | 1.29 | 1.33 | +0.03 | +2.31% | 1.33 | 1.28 | 1,038,900 | — | — | — |
| 16 ก.พ. 69 | 1.30 | 1.30 | +0.01 | +0.78% | 1.34 | 1.26 | 2,595,900 | — | — | — |
| 13 ก.พ. 69 | 1.23 | 1.29 | +0.06 | +4.88% | 1.30 | 1.20 | 5,244,300 | — | — | — |
| 12 ก.พ. 69 | 1.24 | 1.23 | 0.00 | 0.00% | 1.24 | 1.20 | 1,841,800 | — | — | — |
| 11 ก.พ. 69 | 1.20 | 1.23 | +0.03 | +2.50% | 1.23 | 1.19 | 578,600 | — | — | — |
| 10 ก.พ. 69 | 1.19 | 1.20 | +0.02 | +1.69% | 1.22 | 1.17 | 510,600 | — | — | — |
| 09 ก.พ. 69 | 1.18 | 1.18 | -0.01 | -0.84% | 1.24 | 1.15 | 684,100 | — | — | — |
| 06 ก.พ. 69 | 1.17 | 1.19 | -0.01 | -0.83% | 1.21 | 1.17 | 1,072,400 | — | — | — |
| 05 ก.พ. 69 | 1.19 | 1.20 | -0.01 | -0.83% | 1.21 | 1.18 | 178,100 | — | — | — |
| 04 ก.พ. 69 | 1.18 | 1.21 | +0.03 | +2.54% | 1.25 | 1.17 | 1,473,800 | — | — | — |
| 03 ก.พ. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.19 | 1.13 | 842,400 | — | — | — |
| 02 ก.พ. 69 | 1.16 | 1.16 | +0.01 | +0.87% | 1.18 | 1.13 | 418,100 | — | — | — |
| 30 ม.ค. 69 | 1.12 | 1.15 | +0.03 | +2.68% | 1.16 | 1.10 | 434,400 | — | — | — |
| 29 ม.ค. 69 | 1.17 | 1.12 | -0.05 | -4.27% | 1.17 | 1.07 | 1,547,200 | — | — | — |
| 28 ม.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.18 | 1.15 | 1,924,600 | — | — | — |
| 27 ม.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.14 | 644,500 | — | — | — |
| 26 ม.ค. 69 | 1.17 | 1.18 | 0.00 | 0.00% | 1.19 | 1.16 | 546,200 | — | — | — |
| 23 ม.ค. 69 | 1.19 | 1.18 | -0.02 | -1.67% | 1.20 | 1.15 | 535,700 | — | — | — |
| 22 ม.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.29 | 1.19 | 6,007,400 | — | — | — |
| 21 ม.ค. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.21 | 1.17 | 784,200 | — | — | — |
| 20 ม.ค. 69 | 1.16 | 1.19 | +0.03 | +2.59% | 1.20 | 1.15 | 1,560,800 | — | — | — |
| 19 ม.ค. 69 | 1.18 | 1.16 | -0.04 | -3.33% | 1.19 | 1.13 | 2,425,000 | — | — | — |
| 16 ม.ค. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.24 | 1.16 | 1,313,400 | — | — | — |
| 15 ม.ค. 69 | 1.20 | 1.21 | +0.02 | +1.68% | 1.23 | 1.19 | 289,300 | — | — | — |
| 14 ม.ค. 69 | 1.20 | 1.19 | +0.04 | +3.48% | 1.24 | 1.18 | 1,182,900 | — | — | — |
| 13 ม.ค. 69 | 1.24 | 1.15 | -0.09 | -7.26% | 1.24 | 1.15 | 2,727,600 | — | — | — |
| 12 ม.ค. 69 | 1.26 | 1.24 | -0.03 | -2.36% | 1.32 | 1.22 | 1,992,200 | — | — | — |
| 09 ม.ค. 69 | 1.30 | 1.27 | -0.03 | -2.31% | 1.34 | 1.26 | 1,775,000 | — | — | — |
| 08 ม.ค. 69 | 1.36 | 1.30 | -0.08 | -5.80% | 1.36 | 1.27 | 2,557,600 | — | — | — |
| 07 ม.ค. 69 | 1.39 | 1.38 | -0.05 | -3.50% | 1.41 | 1.31 | 4,782,300 | — | — | — |
| 06 ม.ค. 69 | 1.18 | 1.43 | +0.25 | +21.19% | 1.44 | 1.17 | 10,719,000 | — | — | — |
| 05 ม.ค. 69 | 1.17 | 1.18 | -0.02 | -1.67% | 1.22 | 1.17 | 1,934,400 | — | — | — |
| 30 ธ.ค. 68 | 1.15 | 1.20 | +0.05 | +4.35% | 1.21 | 1.15 | 2,650,700 | — | — | — |
| 29 ธ.ค. 68 | 1.16 | 1.15 | 0.00 | 0.00% | 1.17 | 1.14 | 625,100 | — | — | — |
| 26 ธ.ค. 68 | 1.16 | 1.15 | -0.02 | -1.71% | 1.18 | 1.15 | 1,402,100 | — | — | — |
| 25 ธ.ค. 68 | 1.18 | 1.17 | 0.00 | 0.00% | 1.18 | 1.15 | 1,746,000 | — | — | — |
| 24 ธ.ค. 68 | 1.20 | 1.17 | -0.02 | -1.68% | 1.23 | 1.16 | 4,890,100 | — | — | — |
| 23 ธ.ค. 68 | 1.15 | 1.19 | +0.03 | +2.59% | 1.20 | 1.15 | 1,351,900 | — | — | — |
| 22 ธ.ค. 68 | 1.12 | 1.16 | +0.01 | +0.87% | 1.19 | 1.12 | 1,311,300 | — | — | — |
| 19 ธ.ค. 68 | 1.16 | 1.15 | -0.02 | -1.71% | 1.23 | 1.10 | 2,899,100 | — | — | — |
| 18 ธ.ค. 68 | 1.25 | 1.17 | -0.08 | -6.40% | 1.33 | 1.14 | 9,653,200 | — | — | — |
| 17 ธ.ค. 68 | 1.24 | 1.25 | +0.01 | +0.81% | 1.25 | 1.19 | 3,947,600 | — | — | — |
| 16 ธ.ค. 68 | 1.29 | 1.24 | -0.07 | -5.34% | 1.29 | 1.19 | 4,809,200 | — | — | — |
| 15 ธ.ค. 68 | 1.18 | 1.31 | +0.14 | +11.97% | 1.31 | 1.14 | 8,223,900 | — | — | — |
| 12 ธ.ค. 68 | 1.30 | 1.17 | -0.17 | -12.69% | 1.32 | 0.97 | 20,698,300 | — | — | — |
| 11 ธ.ค. 68 | 1.38 | 1.34 | -0.05 | -3.60% | 1.42 | 1.31 | 4,049,500 | — | — | — |
| 09 ธ.ค. 68 | 1.46 | 1.39 | -0.07 | -4.79% | 1.46 | 1.38 | 6,683,200 | — | — | — |
| 08 ธ.ค. 68 | 1.40 | 1.46 | +0.07 | +5.04% | 1.47 | 1.38 | 16,544,100 | — | — | — |
| 04 ธ.ค. 68 | 1.24 | 1.39 | +0.15 | +12.10% | 1.44 | 1.24 | 23,103,900 | — | — | — |
| 03 ธ.ค. 68 | 0.99 | 1.24 | +0.27 | +27.84% | 1.25 | 0.99 | 29,421,100 | — | — | — |
| 02 ธ.ค. 68 | 0.99 | 0.97 | -0.01 | -1.02% | 1.00 | 0.90 | 8,740,800 | — | — | — |
| 01 ธ.ค. 68 | 0.78 | 0.98 | +0.20 | +25.64% | 0.99 | 0.78 | 24,194,100 | — | — | — |
| 28 พ.ย. 68 | 0.73 | 0.78 | +0.10 | +14.71% | 0.78 | 0.71 | 24,588,200 | — | — | — |
| 27 พ.ย. 68 | 0.52 | 0.68 | +0.16 | +30.77% | 0.68 | 0.52 | 4,201,100 | — | — | — |
| 26 พ.ย. 68 | 0.51 | 0.52 | +0.01 | +1.96% | 0.52 | 0.50 | 796,000 | — | — | — |
| 25 พ.ย. 68 | 0.52 | 0.51 | -0.01 | -1.92% | 0.52 | 0.50 | 2,829,300 | — | — | — |
| 24 พ.ย. 68 | 0.51 | 0.52 | 0.00 | 0.00% | 0.52 | 0.50 | 577,600 | — | — | — |
| 21 พ.ย. 68 | 0.51 | 0.52 | +0.01 | +1.96% | 0.52 | 0.50 | 922,600 | — | — | — |
| 20 พ.ย. 68 | 0.51 | 0.51 | 0.00 | 0.00% | 0.52 | 0.50 | 892,500 | — | — | — |
| 19 พ.ย. 68 | 0.50 | 0.51 | -0.02 | -3.77% | 0.53 | 0.49 | 1,528,400 | — | — | — |
| 18 พ.ย. 68 | 0.52 | 0.53 | 0.00 | 0.00% | 0.53 | 0.50 | 734,000 | — | — | — |
| 17 พ.ย. 68 | 0.54 | 0.53 | -0.01 | -1.85% | 0.55 | 0.52 | 1,606,400 | — | — | — |
| 14 พ.ย. 68 | 0.56 | 0.54 | -0.03 | -5.26% | 0.57 | 0.54 | 524,600 | — | — | — |
| 13 พ.ย. 68 | 0.57 | 0.57 | -0.01 | -1.72% | 0.57 | 0.55 | 1,463,600 | — | — | — |
| 12 พ.ย. 68 | 0.59 | 0.58 | -0.01 | -1.69% | 0.60 | 0.58 | 691,200 | — | — | — |
| 11 พ.ย. 68 | 0.59 | 0.59 | +0.01 | +1.72% | 0.60 | 0.58 | 692,700 | — | — | — |
| 10 พ.ย. 68 | 0.61 | 0.58 | -0.03 | -4.92% | 0.61 | 0.58 | 468,000 | — | — | — |
| 07 พ.ย. 68 | 0.61 | 0.61 | +0.01 | +1.67% | 0.61 | 0.60 | 79,200 | — | — | — |
| 06 พ.ย. 68 | 0.60 | 0.60 | -0.01 | -1.64% | 0.61 | 0.59 | 772,000 | — | — | — |
| 05 พ.ย. 68 | 0.60 | 0.61 | +0.01 | +1.67% | 0.61 | 0.59 | 403,900 | — | — | — |
| 04 พ.ย. 68 | 0.61 | 0.60 | -0.01 | -1.64% | 0.61 | 0.60 | 578,400 | — | — | — |
| 03 พ.ย. 68 | 0.59 | 0.61 | +0.01 | +1.67% | 0.61 | 0.59 | 311,800 | — | — | — |
| 31 ต.ค. 68 | 0.60 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 95,300 | — | — | — |
| 30 ต.ค. 68 | 0.59 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 607,800 | — | — | — |
| 29 ต.ค. 68 | 0.60 | 0.60 | -0.02 | -3.23% | 0.61 | 0.59 | 1,150,900 | — | — | — |
| 28 ต.ค. 68 | 0.61 | 0.62 | +0.01 | +1.64% | 0.62 | 0.59 | 723,600 | — | — | — |
| 27 ต.ค. 68 | 0.62 | 0.61 | -0.01 | -1.61% | 0.63 | 0.59 | 778,700 | — | — | — |
| 24 ต.ค. 68 | 0.62 | 0.62 | 0.00 | 0.00% | 0.63 | 0.58 | 458,000 | — | — | — |
| 22 ต.ค. 68 | 0.62 | 0.62 | 0.00 | 0.00% | 0.63 | 0.61 | 239,400 | — | — | — |
| 21 ต.ค. 68 | 0.61 | 0.62 | 0.00 | 0.00% | 0.65 | 0.61 | 1,354,100 | — | — | — |
| 20 ต.ค. 68 | 0.60 | 0.62 | -0.02 | -3.13% | 0.63 | 0.60 | 208,600 | — | — | — |
| 17 ต.ค. 68 | 0.64 | 0.64 | -0.01 | -1.54% | 0.66 | 0.63 | 1,709,600 | — | — | — |
| 16 ต.ค. 68 | 0.66 | 0.65 | -0.01 | -1.52% | 0.68 | 0.65 | 1,818,400 | — | — | — |
| 15 ต.ค. 68 | 0.67 | 0.66 | -0.01 | -1.49% | 0.69 | 0.65 | 3,263,200 | — | — | — |
| 14 ต.ค. 68 | 0.67 | 0.67 | 0.00 | 0.00% | 0.68 | 0.66 | 1,791,600 | — | — | — |