บริษัท แอล.พี.เอ็น.ดีเวลลอปเมนท์ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.55
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.46
/
สูงสุด
1.83
1.46
1.83
ราคาปัจจุบัน 1.55 ·
อยู่ที่ 24% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น LPN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 1.54 | 1.55 | 0.00 | 0.00% | 1.55 | 1.53 | 630,700 | 250.00 | 6.54 | — |
| 19 มิ.ย. 69 | 1.53 | 1.55 | +0.01 | +0.65% | 1.55 | 1.52 | 1,126,000 | 250.14 | 6.54 | — |
| 18 มิ.ย. 69 | 1.52 | 1.54 | +0.01 | +0.65% | 1.54 | 1.52 | 225,400 | 248.55 | 6.58 | — |
| 17 มิ.ย. 69 | 1.52 | 1.53 | +0.02 | +1.32% | 1.53 | 1.51 | 280,400 | 246.96 | 6.63 | — |
| 16 มิ.ย. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.52 | 1.49 | 360,000 | 243.74 | 6.71 | — |
| 15 มิ.ย. 69 | 1.53 | 1.50 | -0.03 | -1.96% | 1.53 | 1.48 | 2,360,000 | 242.14 | 6.76 | — |
| 12 มิ.ย. 69 | 1.53 | 1.53 | -0.01 | -0.65% | 1.54 | 1.52 | 660,000 | 247.01 | 6.62 | — |
| 11 มิ.ย. 69 | 1.54 | 1.54 | 0.00 | 0.00% | 1.55 | 1.52 | 630,000 | 248.69 | 6.58 | — |
| 10 มิ.ย. 69 | 1.52 | 1.54 | 0.00 | 0.00% | 1.55 | 1.51 | 1,050,000 | 248.84 | 6.58 | — |
| 09 มิ.ย. 69 | 1.53 | 1.54 | 0.00 | 0.00% | 1.54 | 1.53 | 260,000 | 248.84 | 6.58 | — |
| 08 มิ.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.55 | 1.53 | 410,000 | 248.85 | 6.58 | — |
| 05 มิ.ย. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.55 | 1.53 | 340,000 | 250.47 | 6.53 | — |
| 04 มิ.ย. 69 | 1.54 | 1.55 | 0.00 | 0.00% | 1.55 | 1.53 | 1,030,000 | 250.48 | 6.53 | — |
| 02 มิ.ย. 69 | 1.55 | 1.55 | 0.00 | 0.00% | 1.56 | 1.54 | 390,000 | 250.48 | 6.53 | — |
| 29 พ.ค. 69 | 1.57 | 1.55 | -0.02 | -1.27% | 1.58 | 1.55 | 460,000 | 250.48 | 6.53 | — |
| 28 พ.ค. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.58 | 1.56 | 460,000 | 253.71 | 6.45 | — |
| 27 พ.ค. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.57 | 320,000 | 255.34 | 6.41 | — |
| 26 พ.ค. 69 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.57 | 400,000 | 257.02 | 6.37 | — |
| 25 พ.ค. 69 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.58 | 480,000 | 257.02 | 6.37 | — |
| 22 พ.ค. 69 | 1.61 | 1.59 | -0.01 | -0.63% | 1.61 | 1.58 | 950,000 | 257.04 | 6.37 | — |
| 21 พ.ค. 69 | 1.55 | 1.60 | +0.04 | +2.56% | 1.61 | 1.54 | 2,480,000 | 259.04 | 6.32 | — |
| 20 พ.ค. 69 | 1.54 | 1.56 | +0.01 | +0.65% | 1.56 | 1.54 | 140,000 | 252.56 | 6.48 | — |
| 19 พ.ค. 69 | 1.54 | 1.55 | 0.00 | 0.00% | 1.56 | 1.54 | 190,000 | 250.95 | 6.52 | — |
| 18 พ.ค. 69 | 1.56 | 1.55 | -0.02 | -1.27% | 1.56 | 1.53 | 940,000 | 251.07 | 6.52 | — |
| 15 พ.ค. 69 | 1.55 | 1.57 | +0.01 | +0.64% | 1.57 | 1.55 | 1,860,000 | 254.58 | 6.43 | — |
| 14 พ.ค. 69 | 1.57 | 1.56 | -0.02 | -1.27% | 1.58 | 1.55 | 866,300 | 252.99 | 6.47 | — |
| 13 พ.ค. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.56 | 491,000 | 76.89 | 6.39 | — |
| 12 พ.ค. 69 | 1.55 | 1.58 | +0.02 | +1.28% | 1.58 | 1.55 | 532,900 | 76.90 | 6.38 | — |
| 11 พ.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.54 | 315,800 | 75.94 | 6.47 | — |
| 08 พ.ค. 69 | 1.54 | 1.56 | +0.01 | +0.65% | 1.56 | 1.54 | 329,200 | 75.94 | 6.47 | — |
| 07 พ.ค. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.56 | 1.54 | 670,600 | 75.48 | 6.50 | — |
| 06 พ.ค. 69 | 1.54 | 1.54 | 0.00 | 0.00% | 1.55 | 1.53 | 670,200 | 75.01 | 6.55 | — |
| 05 พ.ค. 69 | 1.53 | 1.54 | -0.01 | -0.65% | 1.55 | 1.53 | 522,400 | 75.02 | 6.55 | — |
| 30 เม.ย. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.55 | 1.53 | 213,100 | 75.51 | 6.50 | — |
| 29 เม.ย. 69 | 1.55 | 1.54 | -0.02 | -1.28% | 1.55 | 1.53 | 786,500 | 75.03 | 6.54 | — |
| 28 เม.ย. 69 | 1.55 | 1.56 | 0.00 | 0.00% | 1.56 | 1.54 | 446,900 | 76.01 | 6.46 | — |
| 27 เม.ย. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.56 | 1.55 | 466,000 | 76.02 | 6.46 | — |
| 24 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 139,200 | 76.51 | 6.42 | — |
| 23 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 131,700 | 76.52 | 6.42 | — |
| 22 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 753,900 | 76.55 | 6.41 | — |
| 21 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 366,200 | 76.55 | 6.41 | — |
| 20 เม.ย. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 292,300 | 76.56 | 6.41 | — |
| 17 เม.ย. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 381,500 | 76.57 | 6.41 | — |
| 10 เม.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.58 | 1.55 | 345,500 | 76.58 | 6.42 | — |
| 09 เม.ย. 69 | 1.56 | 1.56 | -0.02 | -1.27% | 1.57 | 1.56 | 296,700 | 76.10 | 6.46 | — |
| 08 เม.ย. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.57 | 429,400 | 77.07 | 6.38 | — |
| 07 เม.ย. 69 | 1.57 | 1.58 | 0.00 | 0.00% | 1.58 | 1.56 | 450,700 | 77.08 | 6.38 | — |
| 03 เม.ย. 69 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 186,900 | 77.09 | 6.38 | — |
| 02 เม.ย. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 177,100 | 77.09 | 6.38 | — |
| 01 เม.ย. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 271,000 | 77.09 | 6.38 | — |
| 31 มี.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 197,800 | 77.10 | 6.38 | — |
| 30 มี.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 565,400 | 77.10 | 6.38 | — |
| 27 มี.ค. 69 | 1.57 | 1.58 | +0.01 | +0.64% | 1.59 | 1.56 | 931,600 | 77.10 | 6.37 | — |
| 26 มี.ค. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 260,800 | 76.62 | 6.42 | — |
| 25 มี.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.54 | 854,800 | 76.63 | 6.41 | — |
| 24 มี.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.55 | 981,600 | 76.65 | 6.41 | — |
| 23 มี.ค. 69 | 1.58 | 1.57 | -0.01 | -0.63% | 1.58 | 1.55 | 542,700 | 76.67 | 6.41 | — |
| 20 มี.ค. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.58 | 1.55 | 226,100 | 77.16 | 6.37 | — |
| 19 มี.ค. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.59 | 1.56 | 441,800 | 76.69 | 6.41 | — |
| 18 มี.ค. 69 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.57 | 375,600 | 77.68 | 6.33 | — |
| 17 มี.ค. 69 | 1.57 | 1.59 | +0.01 | +0.63% | 1.59 | 1.57 | 351,600 | 77.68 | 6.33 | — |
| 16 มี.ค. 69 | 1.58 | 1.58 | -0.01 | -0.63% | 1.58 | 1.57 | 550,500 | 77.70 | 6.33 | — |
| 13 มี.ค. 69 | 1.58 | 1.59 | +0.01 | +0.63% | 1.59 | 1.56 | 616,900 | 77.72 | 6.32 | — |
| 12 มี.ค. 69 | 1.55 | 1.58 | +0.03 | +1.94% | 1.59 | 1.53 | 1,117,700 | 77.27 | 6.36 | — |
| 11 มี.ค. 69 | 1.57 | 1.55 | -0.03 | -1.90% | 1.57 | 1.54 | 561,700 | 75.81 | 6.48 | — |
| 10 มี.ค. 69 | 1.60 | 1.58 | -0.02 | -1.25% | 1.60 | 1.58 | 1,693,200 | 77.31 | 6.36 | — |
| 09 มี.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 1,664,200 | 78.35 | 6.27 | — |
| 06 มี.ค. 69 | 1.58 | 1.60 | +0.02 | +1.27% | 1.60 | 1.56 | 606,100 | 78.36 | 6.27 | — |
| 05 มี.ค. 69 | 1.54 | 1.58 | +0.05 | +3.27% | 1.58 | 1.54 | 756,300 | 77.40 | 6.35 | — |
| 04 มี.ค. 69 | 1.56 | 1.53 | -0.06 | -3.77% | 1.56 | 1.51 | 1,612,700 | 74.97 | 6.56 | — |
| 02 มี.ค. 69 | 1.60 | 1.59 | -0.04 | -2.45% | 1.61 | 1.58 | 1,111,700 | 77.93 | 6.31 | — |
| 27 ก.พ. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 916,500 | 79.90 | 6.15 | — |
| 26 ก.พ. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.64 | 1.62 | 1,421,500 | 79.91 | 6.15 | — |
| 25 ก.พ. 69 | 1.63 | 1.63 | +0.01 | +0.62% | 1.65 | 1.63 | 871,600 | — | 6.33 | — |
| 24 ก.พ. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.60 | 1,315,500 | — | 6.37 | — |
| 23 ก.พ. 69 | 1.65 | 1.62 | -0.03 | -1.82% | 1.66 | 1.61 | 1,704,200 | — | 6.37 | — |
| 20 ก.พ. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.66 | 1.64 | 1,572,700 | — | 6.26 | — |
| 19 ก.พ. 69 | 1.65 | 1.66 | +0.02 | +1.22% | 1.67 | 1.65 | 2,665,100 | — | 6.22 | — |
| 18 ก.พ. 69 | 1.61 | 1.64 | +0.04 | +2.50% | 1.64 | 1.60 | 2,005,500 | — | 6.29 | — |
| 17 ก.พ. 69 | 1.57 | 1.60 | +0.03 | +1.91% | 1.61 | 1.56 | 2,370,500 | — | 6.45 | — |
| 16 ก.พ. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.59 | 1.57 | 1,259,800 | — | 6.57 | — |
| 13 ก.พ. 69 | 1.61 | 1.59 | -0.02 | -1.24% | 1.61 | 1.57 | 2,238,000 | — | 6.49 | — |
| 12 ก.พ. 69 | 1.58 | 1.61 | +0.02 | +1.26% | 1.61 | 1.57 | 2,564,600 | — | 6.40 | — |
| 11 ก.พ. 69 | 1.59 | 1.59 | +0.01 | +0.63% | 1.60 | 1.57 | 726,900 | — | 6.48 | — |
| 10 ก.พ. 69 | 1.54 | 1.58 | +0.04 | +2.60% | 1.59 | 1.54 | 642,200 | — | 6.53 | — |
| 09 ก.พ. 69 | 1.53 | 1.54 | +0.01 | +0.65% | 1.55 | 1.53 | 853,500 | — | 6.70 | — |
| 06 ก.พ. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.54 | 1.52 | 499,100 | — | 6.74 | — |
| 05 ก.พ. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.54 | 1.52 | 365,800 | — | 6.74 | — |
| 04 ก.พ. 69 | 1.54 | 1.52 | -0.02 | -1.30% | 1.54 | 1.52 | 378,000 | — | 6.78 | — |
| 03 ก.พ. 69 | 1.53 | 1.54 | -0.01 | -0.65% | 1.55 | 1.53 | 278,100 | — | 6.69 | — |
| 02 ก.พ. 69 | 1.56 | 1.55 | -0.02 | -1.27% | 1.57 | 1.53 | 656,700 | — | 6.65 | — |
| 30 ม.ค. 69 | 1.57 | 1.57 | +0.01 | +0.64% | 1.57 | 1.56 | 57,800 | — | 6.57 | — |
| 29 ม.ค. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.58 | 1.56 | 304,200 | — | 6.61 | — |
| 28 ม.ค. 69 | 1.56 | 1.57 | 0.00 | 0.00% | 1.57 | 1.56 | 181,700 | — | 6.57 | — |
| 27 ม.ค. 69 | 1.55 | 1.57 | 0.00 | 0.00% | 1.58 | 1.55 | 382,400 | — | 6.57 | — |
| 26 ม.ค. 69 | 1.53 | 1.57 | +0.03 | +1.95% | 1.57 | 1.51 | 1,224,600 | — | 6.56 | — |
| 23 ม.ค. 69 | 1.53 | 1.54 | 0.00 | 0.00% | 1.54 | 1.52 | 304,700 | — | 6.69 | — |
| 22 ม.ค. 69 | 1.54 | 1.54 | 0.00 | 0.00% | 1.55 | 1.53 | 404,300 | — | 6.69 | — |
| 21 ม.ค. 69 | 1.53 | 1.54 | +0.01 | +0.65% | 1.54 | 1.53 | 281,300 | — | 6.69 | — |
| 20 ม.ค. 69 | 1.51 | 1.53 | +0.01 | +0.66% | 1.54 | 1.51 | 500,300 | — | 6.73 | — |
| 19 ม.ค. 69 | 1.51 | 1.52 | 0.00 | 0.00% | 1.52 | 1.50 | 121,200 | — | 6.78 | — |
| 16 ม.ค. 69 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.50 | 284,300 | — | 6.78 | — |
| 15 ม.ค. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.51 | 1.48 | 348,300 | — | 6.82 | — |
| 14 ม.ค. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.51 | 1.48 | 509,000 | — | 6.87 | — |
| 13 ม.ค. 69 | 1.52 | 1.51 | -0.01 | -0.66% | 1.52 | 1.47 | 1,942,500 | — | 6.81 | — |
| 12 ม.ค. 69 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.51 | 719,000 | — | 6.77 | — |
| 09 ม.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.53 | 1.51 | 515,800 | — | 6.72 | — |
| 08 ม.ค. 69 | 1.55 | 1.53 | 0.00 | 0.00% | 1.55 | 1.52 | 972,000 | — | 6.72 | — |
| 07 ม.ค. 69 | 1.55 | 1.53 | -0.03 | -1.92% | 1.56 | 1.53 | 570,500 | — | 6.72 | — |
| 06 ม.ค. 69 | 1.52 | 1.56 | +0.04 | +2.63% | 1.56 | 1.51 | 1,694,400 | — | 6.59 | — |
| 05 ม.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.54 | 1.51 | 823,400 | — | 6.76 | — |
| 30 ธ.ค. 68 | 1.53 | 1.52 | +0.01 | +0.66% | 1.55 | 1.50 | 669,200 | — | 6.76 | — |
| 29 ธ.ค. 68 | 1.51 | 1.51 | 0.00 | 0.00% | 1.55 | 1.51 | 2,044,400 | — | 6.80 | — |
| 26 ธ.ค. 68 | 1.50 | 1.51 | +0.01 | +0.67% | 1.53 | 1.49 | 567,300 | — | 6.80 | — |
| 25 ธ.ค. 68 | 1.48 | 1.50 | +0.01 | +0.67% | 1.50 | 1.47 | 483,400 | — | 6.85 | — |
| 24 ธ.ค. 68 | 1.50 | 1.49 | -0.01 | -0.67% | 1.50 | 1.46 | 966,700 | — | 6.89 | — |
| 23 ธ.ค. 68 | 1.49 | 1.50 | +0.01 | +0.67% | 1.50 | 1.48 | 525,800 | — | 6.85 | — |
| 22 ธ.ค. 68 | 1.48 | 1.49 | +0.01 | +0.68% | 1.49 | 1.47 | 530,300 | — | 6.89 | — |
| 19 ธ.ค. 68 | 1.52 | 1.48 | -0.05 | -3.27% | 1.52 | 1.48 | 2,209,400 | — | 6.94 | — |
| 18 ธ.ค. 68 | 1.53 | 1.53 | -0.02 | -1.29% | 1.54 | 1.51 | 1,114,900 | — | 6.71 | — |
| 17 ธ.ค. 68 | 1.57 | 1.55 | -0.03 | -1.90% | 1.58 | 1.55 | 904,500 | — | 6.63 | — |
| 16 ธ.ค. 68 | 1.58 | 1.58 | 0.00 | 0.00% | 1.58 | 1.56 | 273,400 | — | 6.50 | — |
| 15 ธ.ค. 68 | 1.56 | 1.58 | +0.01 | +0.64% | 1.58 | 1.56 | 808,500 | — | 6.50 | — |
| 12 ธ.ค. 68 | 1.59 | 1.57 | -0.01 | -0.63% | 1.59 | 1.56 | 811,400 | — | 6.54 | — |
| 11 ธ.ค. 68 | 1.59 | 1.58 | 0.00 | 0.00% | 1.60 | 1.56 | 545,500 | — | 6.50 | — |
| 09 ธ.ค. 68 | 1.58 | 1.58 | -0.01 | -0.63% | 1.59 | 1.57 | 132,900 | — | 6.50 | — |
| 08 ธ.ค. 68 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.57 | 270,500 | — | 6.46 | — |
| 04 ธ.ค. 68 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.57 | 399,900 | — | 6.42 | — |
| 03 ธ.ค. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.57 | 654,300 | — | 6.46 | — |
| 02 ธ.ค. 68 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.58 | 73,100 | — | 6.46 | — |
| 01 ธ.ค. 68 | 1.58 | 1.59 | 0.00 | 0.00% | 1.59 | 1.57 | 124,900 | — | 6.46 | — |
| 28 พ.ย. 68 | 1.58 | 1.59 | -0.01 | -0.63% | 1.59 | 1.57 | 533,800 | — | 6.46 | — |
| 27 พ.ย. 68 | 1.59 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 252,600 | — | 6.42 | — |
| 26 พ.ย. 68 | 1.59 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 109,100 | — | 6.42 | — |
| 25 พ.ย. 68 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 571,600 | — | 6.42 | — |
| 24 พ.ย. 68 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 234,800 | — | 6.42 | — |
| 21 พ.ย. 68 | 1.62 | 1.61 | -0.01 | -0.62% | 1.62 | 1.60 | 874,400 | — | 6.38 | — |
| 20 พ.ย. 68 | 1.63 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 65,300 | — | 6.34 | — |
| 19 พ.ย. 68 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.60 | 1,266,000 | — | 6.34 | — |
| 18 พ.ย. 68 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 203,500 | — | 6.34 | — |
| 17 พ.ย. 68 | 1.61 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 64,700 | — | 6.34 | — |
| 14 พ.ย. 68 | 1.61 | 1.62 | -0.01 | -0.61% | 1.63 | 1.61 | 409,700 | — | 6.34 | — |
| 13 พ.ย. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.61 | 281,200 | — | 6.30 | — |
| 12 พ.ย. 68 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 648,000 | — | 6.30 | — |
| 11 พ.ย. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.64 | 1.62 | 170,600 | — | 6.30 | — |
| 10 พ.ย. 68 | 1.64 | 1.63 | 0.00 | 0.00% | 1.64 | 1.62 | 539,400 | — | 6.30 | — |
| 07 พ.ย. 68 | 1.64 | 1.63 | -0.02 | -1.21% | 1.64 | 1.63 | 149,000 | — | 6.30 | — |
| 06 พ.ย. 68 | 1.63 | 1.65 | +0.01 | +0.61% | 1.65 | 1.63 | 185,600 | — | 6.23 | — |
| 05 พ.ย. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.62 | 186,700 | — | 6.26 | — |
| 04 พ.ย. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 183,800 | — | 6.26 | — |
| 03 พ.ย. 68 | 1.65 | 1.64 | 0.00 | 0.00% | 1.65 | 1.62 | 363,200 | — | 6.26 | — |
| 31 ต.ค. 68 | 1.64 | 1.64 | -0.02 | -1.20% | 1.65 | 1.63 | 349,000 | — | 6.26 | — |
| 30 ต.ค. 68 | 1.66 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 167,500 | — | 6.19 | — |
| 29 ต.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.68 | 1.63 | 68,100 | — | 6.23 | — |
| 28 ต.ค. 68 | 1.65 | 1.65 | -0.03 | -1.79% | 1.66 | 1.64 | 409,400 | — | 6.23 | — |
| 27 ต.ค. 68 | 1.67 | 1.68 | +0.01 | +0.60% | 1.68 | 1.62 | 768,400 | — | 6.11 | — |
| 24 ต.ค. 68 | 1.68 | 1.67 | -0.01 | -0.60% | 1.68 | 1.66 | 161,200 | — | 6.15 | — |
| 22 ต.ค. 68 | 1.66 | 1.68 | +0.03 | +1.82% | 1.68 | 1.64 | 504,500 | — | 6.11 | — |
| 21 ต.ค. 68 | 1.64 | 1.65 | 0.00 | 0.00% | 1.66 | 1.64 | 290,000 | — | 6.23 | — |
| 20 ต.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.66 | 1.63 | 1,039,900 | — | 6.23 | — |
| 17 ต.ค. 68 | 1.69 | 1.65 | -0.05 | -2.94% | 1.70 | 1.65 | 2,045,600 | — | 6.23 | — |
| 16 ต.ค. 68 | 1.72 | 1.70 | 0.00 | 0.00% | 1.72 | 1.68 | 1,156,900 | — | 6.04 | — |
| 15 ต.ค. 68 | 1.72 | 1.70 | -0.02 | -1.16% | 1.72 | 1.70 | 533,000 | — | 6.04 | — |
| 14 ต.ค. 68 | 1.73 | 1.72 | -0.03 | -1.71% | 1.73 | 1.70 | 1,549,200 | — | 5.97 | — |
| 10 ต.ค. 68 | 1.75 | 1.75 | 0.00 | 0.00% | 1.75 | 1.74 | 483,300 | — | 5.87 | — |
| 09 ต.ค. 68 | 1.75 | 1.75 | 0.00 | 0.00% | 1.75 | 1.74 | 394,100 | — | 5.87 | — |
| 08 ต.ค. 68 | 1.73 | 1.75 | +0.01 | +0.57% | 1.75 | 1.73 | 315,400 | — | 5.87 | — |
| 07 ต.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.74 | 175,500 | — | 5.90 | — |
| 06 ต.ค. 68 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.73 | 383,000 | — | 5.90 | — |
| 03 ต.ค. 68 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.74 | 135,800 | — | 5.87 | — |
| 02 ต.ค. 68 | 1.74 | 1.76 | +0.01 | +0.57% | 1.76 | 1.74 | 153,600 | — | 5.84 | — |
| 01 ต.ค. 68 | 1.74 | 1.75 | +0.01 | +0.57% | 1.75 | 1.73 | 151,900 | — | 5.87 | — |
| 30 ก.ย. 68 | 1.76 | 1.74 | -0.03 | -1.69% | 1.77 | 1.73 | 935,000 | — | 5.90 | — |
| 29 ก.ย. 68 | 1.77 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 633,800 | — | 5.80 | — |
| 26 ก.ย. 68 | 1.79 | 1.77 | -0.01 | -0.56% | 1.80 | 1.77 | 1,311,700 | — | 5.80 | — |
| 25 ก.ย. 68 | 1.77 | 1.78 | +0.01 | +0.56% | 1.79 | 1.76 | 384,000 | — | 5.77 | — |
| 24 ก.ย. 68 | 1.75 | 1.77 | +0.02 | +1.14% | 1.77 | 1.74 | 416,900 | — | 5.80 | — |
| 23 ก.ย. 68 | 1.79 | 1.75 | -0.03 | -1.69% | 1.79 | 1.74 | 2,094,100 | — | 5.87 | — |
| 22 ก.ย. 68 | 1.77 | 1.78 | +0.01 | +0.56% | 1.81 | 1.77 | 2,275,100 | — | 5.77 | — |
| 19 ก.ย. 68 | 1.77 | 1.77 | 0.00 | 0.00% | 1.79 | 1.75 | 1,555,300 | — | 5.80 | — |
| 18 ก.ย. 68 | 1.79 | 1.77 | -0.02 | -1.12% | 1.79 | 1.77 | 1,412,400 | — | 5.80 | — |
| 17 ก.ย. 68 | 1.82 | 1.79 | -0.02 | -1.10% | 1.83 | 1.78 | 2,362,600 | — | 5.74 | — |
| 16 ก.ย. 68 | 1.73 | 1.81 | +0.07 | +4.02% | 1.83 | 1.73 | 6,243,400 | — | 5.68 | — |
| 15 ก.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.72 | 2,044,300 | — | 5.90 | — |
| 12 ก.ย. 68 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.73 | 1,216,000 | — | 5.90 | — |
| 11 ก.ย. 68 | 1.75 | 1.75 | +0.01 | +0.57% | 1.76 | 1.73 | 1,182,400 | — | 5.87 | — |
| 10 ก.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.75 | 1.73 | 1,262,800 | — | 5.90 | — |
| 09 ก.ย. 68 | 1.75 | 1.74 | -0.01 | -0.57% | 1.77 | 1.72 | 1,167,000 | — | 5.90 | — |
| 08 ก.ย. 68 | 1.73 | 1.75 | +0.02 | +1.16% | 1.76 | 1.73 | 464,700 | — | 5.87 | — |
| 05 ก.ย. 68 | 1.72 | 1.73 | 0.00 | 0.00% | 1.73 | 1.71 | 333,100 | — | 5.94 | — |
| 04 ก.ย. 68 | 1.74 | 1.73 | 0.00 | 0.00% | 1.74 | 1.72 | 413,200 | — | 5.94 | — |
| 03 ก.ย. 68 | 1.74 | 1.73 | -0.01 | -0.57% | 1.75 | 1.72 | 1,122,000 | — | 5.94 | — |
| 02 ก.ย. 68 | 1.73 | 1.74 | +0.01 | +0.58% | 1.75 | 1.72 | 764,000 | — | 5.90 | — |
| 01 ก.ย. 68 | 1.72 | 1.73 | +0.01 | +0.58% | 1.74 | 1.72 | 481,200 | — | 5.94 | — |
| 29 ส.ค. 68 | 1.72 | 1.72 | 0.00 | 0.00% | 1.73 | 1.72 | 820,200 | — | 5.97 | — |
| 28 ส.ค. 68 | 1.72 | 1.72 | 0.00 | 0.00% | 1.73 | 1.71 | 511,300 | — | 5.97 | — |
| 27 ส.ค. 68 | 1.73 | 1.72 | -0.03 | -1.71% | 1.73 | 1.70 | 432,100 | — | 5.97 | — |