บริษัท แอลทีเอ็มเอช จำกัด (มหาชน)
MAI ·
8.35
+0.05 (+0.60%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.04
/
สูงสุด
9.10
4.04
9.10
ราคาปัจจุบัน 8.35 ·
อยู่ที่ 85% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น LTMH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.40 | 8.25 | 72,200 | 81.39 | 1.81 | — |
| 17 ก.ย. 69 | 8.20 | 8.30 | +0.10 | +1.22% | 8.30 | 8.15 | 11,200 | 80.90 | 1.82 | — |
| 16 ก.ย. 69 | 8.15 | 8.20 | +0.05 | +0.61% | 8.25 | 8.05 | 29,000 | 79.93 | 1.84 | — |
| 15 ก.ย. 69 | 8.40 | 8.15 | -0.15 | -1.81% | 8.40 | 8.00 | 47,800 | 79.44 | 1.85 | — |
| 14 ก.ย. 69 | 8.25 | 8.30 | +0.05 | +0.61% | 8.50 | 8.20 | 42,900 | 80.90 | 1.82 | — |
| 11 ก.ย. 69 | 8.15 | 8.25 | +0.05 | +0.61% | 8.30 | 8.00 | 64,600 | 80.41 | 1.83 | — |
| 10 ก.ย. 69 | 8.25 | 8.20 | -0.20 | -2.38% | 8.45 | 8.20 | 18,000 | 79.93 | 1.84 | — |
| 09 ก.ย. 69 | 8.20 | 8.40 | +0.10 | +1.20% | 8.40 | 8.20 | 82,400 | 81.87 | 1.80 | — |
| 08 ก.ย. 69 | 8.05 | 8.30 | +0.40 | +5.06% | 9.00 | 7.95 | 368,800 | 80.90 | 1.82 | — |
| 07 ก.ย. 69 | 7.85 | 7.90 | +0.20 | +2.60% | 8.10 | 7.80 | 926,800 | 77.00 | 1.91 | — |
| 04 ก.ย. 69 | 7.50 | 7.70 | +0.30 | +4.05% | 7.85 | 7.40 | 110,500 | 75.05 | 1.96 | — |
| 03 ก.ย. 69 | 7.25 | 7.40 | +0.10 | +1.37% | 7.50 | 7.25 | 36,500 | 72.13 | 2.04 | — |
| 02 ก.ย. 69 | 7.35 | 7.30 | -0.10 | -1.35% | 7.50 | 7.20 | 175,300 | 71.15 | 2.07 | — |
| 01 ก.ย. 69 | 7.55 | 7.40 | -0.25 | -3.27% | 7.60 | 7.40 | 40,600 | 72.13 | 2.04 | — |
| 31 ส.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.65 | 7.35 | 47,100 | 74.56 | 1.98 | — |
| 28 ส.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.85 | 7.60 | 30,100 | 74.08 | 1.99 | — |
| 27 ส.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.80 | 7.45 | 105,000 | 74.08 | 1.99 | — |
| 26 ส.ค. 69 | 7.70 | 7.70 | -0.10 | -1.28% | 7.85 | 7.30 | 69,100 | 75.05 | 1.96 | — |
| 25 ส.ค. 69 | 7.70 | 7.80 | 0.00 | 0.00% | 7.90 | 7.70 | 40,900 | 76.03 | 1.94 | — |
| 24 ส.ค. 69 | 7.70 | 7.80 | +0.10 | +1.30% | 7.80 | 7.55 | 44,800 | 76.03 | 1.94 | — |
| 21 ส.ค. 69 | 7.80 | 7.70 | -0.20 | -2.53% | 7.85 | 7.60 | 71,200 | 75.05 | 1.96 | — |
| 20 ส.ค. 69 | 7.90 | 7.90 | +0.20 | +2.60% | 7.90 | 7.60 | 53,400 | 77.00 | 1.91 | — |
| 19 ส.ค. 69 | 7.75 | 7.70 | -0.20 | -2.53% | 7.90 | 7.65 | 42,600 | 75.05 | 1.96 | — |
| 18 ส.ค. 69 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 39,000 | 77.00 | 1.91 | — |
| 17 ส.ค. 69 | 7.85 | 8.00 | +0.05 | +0.63% | 8.10 | 7.80 | 67,800 | 77.98 | 1.89 | — |
| 14 ส.ค. 69 | 7.80 | 7.95 | +0.05 | +0.63% | 8.10 | 7.80 | 82,900 | 77.49 | 1.90 | — |
| 13 ส.ค. 69 | 7.55 | 7.90 | +0.10 | +1.28% | 7.90 | 7.55 | 325,400 | 77.00 | 1.91 | — |
| 11 ส.ค. 69 | 7.95 | 7.80 | -0.20 | -2.50% | 8.00 | 7.65 | 136,800 | 67.48 | 1.94 | — |
| 10 ส.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.90 | 48,500 | 69.21 | 1.89 | — |
| 07 ส.ค. 69 | 8.10 | 8.00 | -0.10 | -1.23% | 8.15 | 8.00 | 17,500 | 69.21 | 1.89 | — |
| 06 ส.ค. 69 | 8.05 | 8.10 | -0.05 | -0.61% | 8.15 | 8.05 | 23,900 | 70.07 | 1.87 | — |
| 05 ส.ค. 69 | 8.10 | 8.15 | 0.00 | 0.00% | 8.15 | 7.90 | 112,100 | 70.50 | 1.85 | — |
| 04 ส.ค. 69 | 8.20 | 8.15 | -0.10 | -1.21% | 8.25 | 8.05 | 16,100 | 70.50 | 1.85 | — |
| 03 ส.ค. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.25 | 8.15 | 21,700 | 71.37 | 1.83 | — |
| 31 ก.ค. 69 | 8.05 | 8.25 | +0.05 | +0.61% | 8.25 | 8.00 | 72,800 | 71.37 | 1.83 | — |
| 30 ก.ค. 69 | 8.05 | 8.20 | -0.15 | -1.80% | 8.30 | 8.00 | 36,100 | 70.94 | 1.84 | — |
| 27 ก.ค. 69 | 8.35 | 8.35 | -0.05 | -0.60% | 8.35 | 8.10 | 13,000 | 72.23 | 1.81 | — |
| 24 ก.ค. 69 | 8.05 | 8.40 | +0.10 | +1.20% | 8.40 | 8.00 | 104,700 | 72.67 | 1.80 | — |
| 23 ก.ค. 69 | 8.30 | 8.30 | +0.20 | +2.47% | 8.35 | 8.00 | 50,500 | 71.80 | 1.82 | — |
| 22 ก.ค. 69 | 8.50 | 8.10 | -0.40 | -4.71% | 8.50 | 8.00 | 81,900 | 70.07 | 1.87 | — |
| 21 ก.ค. 69 | 8.65 | 8.50 | 0.00 | 0.00% | 8.65 | 7.60 | 1,344,600 | 73.53 | 1.78 | — |
| 20 ก.ค. 69 | 7.90 | 8.50 | +0.60 | +7.59% | 9.10 | 7.70 | 215,000 | 73.53 | 1.78 | — |
| 17 ก.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 8.00 | 7.60 | 128,500 | 68.34 | 1.91 | — |
| 16 ก.ค. 69 | 8.05 | 7.90 | 0.00 | 0.00% | 8.05 | 7.60 | 102,800 | 68.34 | 1.91 | — |
| 15 ก.ค. 69 | 8.20 | 7.90 | -0.10 | -1.25% | 8.20 | 7.80 | 139,700 | 68.34 | 1.91 | — |
| 14 ก.ค. 69 | 7.80 | 8.00 | +0.30 | +3.90% | 8.05 | 7.80 | 354,800 | 69.21 | 1.89 | — |
| 13 ก.ค. 69 | 7.45 | 7.70 | +0.30 | +4.05% | 7.80 | 7.45 | 232,500 | 66.61 | 1.96 | — |
| 10 ก.ค. 69 | 7.20 | 7.40 | +0.35 | +4.96% | 7.65 | 7.15 | 143,400 | 64.02 | 2.04 | — |
| 09 ก.ค. 69 | 7.35 | 7.05 | -0.25 | -3.42% | 7.45 | 6.70 | 250,400 | 60.99 | 2.14 | — |
| 08 ก.ค. 69 | 7.50 | 7.30 | -0.35 | -4.58% | 7.60 | 7.30 | 220,100 | 63.15 | 2.07 | — |
| 07 ก.ค. 69 | 7.80 | 7.65 | +0.35 | +4.79% | 7.80 | 7.10 | 483,800 | 66.18 | 1.98 | — |
| 06 ก.ค. 69 | 6.40 | 7.30 | +0.85 | +13.18% | 7.50 | 6.40 | 1,143,500 | 63.15 | 2.07 | — |
| 03 ก.ค. 69 | 6.65 | 6.45 | -0.20 | -3.01% | 6.65 | 6.40 | 91,400 | 55.80 | 2.34 | — |
| 02 ก.ค. 69 | 6.50 | 6.65 | +0.35 | +5.56% | 6.65 | 6.45 | 300,600 | 57.53 | 2.27 | — |
| 01 ก.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.30 | 6.20 | 188,500 | 54.50 | 2.40 | — |
| 30 มิ.ย. 69 | 6.40 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 26,300 | 54.07 | 2.42 | — |
| 29 มิ.ย. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.15 | 171,500 | 54.50 | 2.40 | — |
| 26 มิ.ย. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.40 | 6.15 | 193,000 | 54.93 | 2.38 | — |
| 25 มิ.ย. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.65 | 6.25 | 480,000 | 54.50 | 2.40 | — |
| 24 มิ.ย. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.35 | 6.05 | 111,900 | 54.07 | 2.42 | — |
| 23 มิ.ย. 69 | 6.10 | 6.25 | +0.15 | +2.46% | 6.30 | 5.95 | 833,000 | 54.07 | 2.42 | — |
| 22 มิ.ย. 69 | 5.80 | 6.10 | +0.60 | +10.91% | 6.15 | 5.55 | 1,790,900 | 52.77 | 2.48 | — |
| 19 มิ.ย. 69 | 5.00 | 5.50 | +0.54 | +10.89% | 5.85 | 5.00 | 1,352,500 | 47.58 | 2.75 | — |
| 18 มิ.ย. 69 | 4.90 | 4.96 | -0.02 | -0.40% | 5.00 | 4.78 | 174,600 | 42.91 | 3.05 | — |
| 17 มิ.ย. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.70 | 234,300 | 43.08 | 3.03 | — |
| 16 มิ.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.98 | 30,000 | 43.08 | 3.03 | — |
| 15 มิ.ย. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.00 | 4.94 | 170,000 | 43.26 | 3.02 | — |
| 12 มิ.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.98 | 110,000 | 43.08 | 3.03 | — |
| 11 มิ.ย. 69 | 5.00 | 5.00 | +0.06 | +1.21% | 5.05 | 4.94 | 150,000 | 43.26 | 3.02 | — |
| 10 มิ.ย. 69 | 5.00 | 4.94 | -0.06 | -1.20% | 5.00 | 4.94 | 30,000 | 42.74 | 3.06 | — |
| 09 มิ.ย. 69 | 4.90 | 5.00 | +0.02 | +0.40% | 5.05 | 4.84 | 50,000 | 43.26 | 3.02 | — |
| 08 มิ.ย. 69 | 4.94 | 4.98 | 0.00 | 0.00% | 5.00 | 4.90 | 70,000 | 43.08 | 3.03 | — |
| 05 มิ.ย. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.05 | 4.96 | 200,000 | 43.08 | 3.03 | — |
| 04 มิ.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 4.98 | 180,000 | 43.69 | 2.99 | — |
| 02 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.15 | 4.98 | 220,000 | 43.26 | 3.02 | — |
| 29 พ.ค. 69 | 5.20 | 5.00 | -0.15 | -2.91% | 5.20 | 4.98 | 300,000 | 43.26 | 3.02 | — |
| 28 พ.ค. 69 | 4.50 | 5.15 | +0.65 | +14.44% | 5.25 | 4.48 | 710,000 | 44.55 | 2.93 | — |
| 27 พ.ค. 69 | 4.16 | 4.50 | +0.26 | +6.13% | 4.80 | 4.16 | 30,000 | 38.93 | 3.36 | — |
| 26 พ.ค. 69 | 4.18 | 4.24 | -0.04 | -0.93% | 4.28 | 4.18 | 30,000 | 36.68 | 3.56 | — |
| 25 พ.ค. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.28 | 4.24 | 30,000 | 37.03 | 3.53 | — |
| 22 พ.ค. 69 | 4.24 | 4.26 | +0.08 | +1.91% | 4.26 | 4.24 | 10,000 | 36.85 | 3.55 | — |
| 21 พ.ค. 69 | 4.22 | 4.18 | -0.02 | -0.48% | 4.22 | 4.18 | 10,000 | 36.16 | 3.61 | — |
| 20 พ.ค. 69 | 4.26 | 4.20 | -0.06 | -1.41% | 4.26 | 4.20 | 50,000 | 36.34 | 3.60 | — |
| 19 พ.ค. 69 | 4.16 | 4.26 | +0.10 | +2.40% | 4.26 | 4.16 | 30,000 | 36.86 | 3.55 | — |
| 18 พ.ค. 69 | 4.24 | 4.16 | -0.08 | -1.89% | 4.28 | 4.04 | 270,000 | 36.01 | 3.63 | — |
| 15 พ.ค. 69 | 4.14 | 4.24 | +0.08 | +1.92% | 4.26 | 4.14 | 80,000 | 36.72 | 3.56 | — |
| 14 พ.ค. 69 | 4.24 | 4.16 | +0.04 | +0.97% | 4.24 | 4.10 | 763,100 | 36.05 | 3.63 | — |
| 13 พ.ค. 69 | 4.26 | 4.12 | -0.22 | -5.07% | 4.34 | 4.06 | 597,600 | 35.75 | 3.66 | — |
| 12 พ.ค. 69 | 4.28 | 4.34 | +0.04 | +0.93% | 4.34 | 4.28 | 61,900 | 27.12 | 3.47 | — |
| 11 พ.ค. 69 | 4.30 | 4.30 | -0.04 | -0.92% | 4.34 | 4.22 | 195,400 | 26.88 | 3.50 | — |
| 08 พ.ค. 69 | 4.32 | 4.34 | +0.02 | +0.46% | 4.36 | 4.28 | 17,800 | 27.13 | 3.47 | — |
| 07 พ.ค. 69 | 4.44 | 4.32 | -0.10 | -2.26% | 4.48 | 4.26 | 373,400 | 27.02 | 3.48 | — |
| 06 พ.ค. 69 | 4.44 | 4.42 | -0.16 | -3.49% | 4.52 | 4.32 | 193,900 | 27.66 | 3.40 | — |
| 05 พ.ค. 69 | 4.68 | 4.58 | -0.10 | -2.14% | 4.68 | 4.34 | 353,200 | 28.67 | 3.28 | — |
| 30 เม.ย. 69 | 4.66 | 4.68 | +0.06 | +1.30% | 4.68 | 4.66 | 500 | 29.30 | 3.21 | — |
| 29 เม.ย. 69 | 4.68 | 4.62 | +0.04 | +0.87% | 4.70 | 4.60 | 3,100 | 28.92 | 3.25 | — |
| 28 เม.ย. 69 | 4.70 | 4.58 | -0.10 | -2.14% | 4.70 | 4.58 | 4,500 | 28.67 | 3.28 | — |
| 27 เม.ย. 69 | 4.68 | 4.68 | 0.00 | 0.00% | 4.68 | 4.56 | 31,900 | 29.30 | 3.21 | — |
| 24 เม.ย. 69 | 4.74 | 4.68 | -0.06 | -1.27% | 4.80 | 4.54 | 135,300 | 29.30 | 3.21 | — |
| 23 เม.ย. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.74 | 4.62 | 36,900 | 29.68 | 3.17 | — |
| 22 เม.ย. 69 | 4.72 | 4.72 | +0.02 | +0.43% | 4.72 | 4.72 | 300 | 29.56 | 3.18 | — |
| 21 เม.ย. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 16,900 | 29.43 | 3.20 | — |
| 20 เม.ย. 69 | 4.66 | 4.70 | +0.04 | +0.86% | 4.70 | 4.66 | 22,000 | 29.44 | 3.20 | — |
| 17 เม.ย. 69 | 4.80 | 4.66 | -0.02 | -0.43% | 4.80 | 4.54 | 179,200 | 29.19 | 3.22 | — |
| 10 เม.ย. 69 | 4.68 | 4.78 | +0.08 | +1.70% | 4.78 | 4.68 | 40,700 | 29.94 | 3.14 | — |
| 09 เม.ย. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 20,200 | 29.45 | 3.20 | — |
| 08 เม.ย. 69 | 4.78 | 4.70 | 0.00 | 0.00% | 4.78 | 4.70 | 26,800 | 29.45 | 3.20 | — |
| 07 เม.ย. 69 | 4.70 | 4.70 | -0.02 | -0.42% | 4.70 | 4.70 | 20,400 | 29.45 | 3.20 | — |
| 03 เม.ย. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.78 | 4.62 | 109,800 | 29.59 | 3.18 | — |
| 02 เม.ย. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 900 | 29.47 | 3.19 | — |
| 01 เม.ย. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 25,900 | 29.47 | 3.19 | — |
| 31 มี.ค. 69 | 4.72 | 4.70 | -0.02 | -0.42% | 4.72 | 4.68 | 52,700 | 29.47 | 3.19 | — |
| 30 มี.ค. 69 | 4.72 | 4.72 | -0.04 | -0.84% | 4.76 | 4.72 | 700 | 29.59 | 3.18 | — |
| 27 มี.ค. 69 | 4.60 | 4.76 | +0.16 | +3.48% | 4.76 | 4.60 | 1,100 | 29.84 | 3.15 | — |
| 26 มี.ค. 69 | 4.72 | 4.60 | -0.16 | -3.36% | 4.72 | 4.60 | 26,800 | 28.84 | 3.26 | — |
| 25 มี.ค. 69 | 4.74 | 4.76 | 0.00 | 0.00% | 4.78 | 4.72 | 2,200 | 29.84 | 3.15 | — |
| 24 มี.ค. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.78 | 4.74 | 7,400 | 29.84 | 3.15 | — |
| 23 มี.ค. 69 | 4.78 | 4.78 | -0.02 | -0.42% | 4.78 | 4.76 | 1,900 | 29.97 | 3.14 | — |
| 20 มี.ค. 69 | 4.84 | 4.80 | +0.20 | +4.35% | 4.84 | 4.58 | 3,500 | 30.09 | 3.13 | — |
| 19 มี.ค. 69 | 4.72 | 4.60 | -0.20 | -4.17% | 4.72 | 4.52 | 111,000 | 28.84 | 3.26 | — |
| 18 มี.ค. 69 | 4.88 | 4.80 | +0.04 | +0.84% | 4.90 | 4.80 | 20,800 | 30.09 | 3.13 | — |
| 17 มี.ค. 69 | 4.88 | 4.76 | -0.16 | -3.25% | 4.90 | 4.76 | 126,300 | 29.84 | 3.15 | — |
| 16 มี.ค. 69 | 4.76 | 4.92 | +0.24 | +5.13% | 4.94 | 4.76 | 66,800 | 29.34 | 3.21 | — |
| 13 มี.ค. 69 | 4.76 | 4.68 | -0.04 | -0.85% | 4.76 | 4.68 | 5,800 | 29.34 | 3.21 | — |
| 12 มี.ค. 69 | 4.68 | 4.72 | +0.04 | +0.85% | 4.74 | 4.68 | 41,800 | 29.59 | 3.18 | — |
| 11 มี.ค. 69 | 4.70 | 4.68 | -0.04 | -0.85% | 4.72 | 4.64 | 2,700 | 29.34 | 3.21 | — |
| 10 มี.ค. 69 | 4.60 | 4.72 | +0.06 | +1.29% | 4.72 | 4.60 | 58,500 | 29.59 | 3.18 | — |
| 09 มี.ค. 69 | 4.64 | 4.66 | -0.04 | -0.85% | 4.66 | 4.58 | 4,000 | 29.22 | 3.22 | — |
| 06 มี.ค. 69 | 4.64 | 4.70 | +0.10 | +2.17% | 4.70 | 4.62 | 180,300 | 29.47 | 3.19 | — |
| 05 มี.ค. 69 | 4.56 | 4.60 | +0.04 | +0.88% | 4.60 | 4.56 | 20,100 | 28.84 | 3.26 | — |
| 04 มี.ค. 69 | 4.40 | 4.56 | +0.02 | +0.44% | 4.56 | 4.38 | 121,100 | 28.60 | 3.29 | — |
| 02 มี.ค. 69 | 4.48 | 4.54 | -0.14 | -2.99% | 4.66 | 4.44 | 213,300 | 28.47 | 3.31 | — |
| 27 ก.พ. 69 | 4.58 | 4.68 | +0.10 | +2.18% | 4.72 | 4.54 | 79,400 | 29.35 | 3.21 | — |
| 26 ก.พ. 69 | 4.74 | 4.58 | -0.14 | -2.97% | 4.74 | 4.52 | 47,900 | 28.73 | 3.28 | — |
| 25 ก.พ. 69 | 4.76 | 4.72 | -0.02 | -0.42% | 4.76 | 4.70 | 23,100 | 29.61 | 3.18 | — |
| 24 ก.พ. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.74 | 4.66 | 21,000 | 29.74 | 3.16 | — |
| 23 ก.พ. 69 | 4.54 | 4.72 | +0.06 | +1.29% | 4.72 | 4.52 | 60,300 | 29.62 | 3.18 | — |
| 20 ก.พ. 69 | 4.48 | 4.66 | +0.16 | +3.56% | 4.66 | 4.42 | 311,400 | 29.24 | 3.22 | — |
| 19 ก.พ. 69 | 4.48 | 4.50 | +0.08 | +1.81% | 4.68 | 4.46 | 356,500 | 28.24 | 3.33 | — |
| 18 ก.พ. 69 | 4.38 | 4.42 | +0.10 | +2.31% | 4.46 | 4.36 | 129,100 | 27.73 | 3.39 | — |
| 17 ก.พ. 69 | 4.40 | 4.32 | -0.08 | -1.82% | 4.40 | 4.26 | 69,700 | 20.99 | — | — |
| 16 ก.พ. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.38 | 4,600 | 21.38 | — | — |
| 13 ก.พ. 69 | 4.34 | 4.40 | +0.06 | +1.38% | 4.40 | 4.34 | 46,100 | 21.38 | — | — |
| 12 ก.พ. 69 | 4.36 | 4.34 | -0.04 | -0.91% | 4.36 | 4.28 | 26,000 | 21.08 | — | — |
| 11 ก.พ. 69 | 4.32 | 4.38 | -0.02 | -0.45% | 4.42 | 4.32 | 48,200 | 21.28 | — | — |
| 10 ก.พ. 69 | 4.30 | 4.40 | +0.04 | +0.92% | 4.40 | 4.30 | 3,700 | 21.38 | — | — |
| 09 ก.พ. 69 | 4.38 | 4.36 | +0.04 | +0.93% | 4.40 | 4.36 | 22,700 | 21.18 | — | — |
| 06 ก.พ. 69 | 4.30 | 4.32 | -0.02 | -0.46% | 4.32 | 4.28 | 14,500 | 20.99 | — | — |
| 05 ก.พ. 69 | 4.36 | 4.34 | +0.02 | +0.46% | 4.36 | 4.28 | 49,700 | 21.08 | — | — |
| 04 ก.พ. 69 | 4.34 | 4.32 | -0.04 | -0.92% | 4.34 | 4.32 | 26,200 | 20.99 | — | — |
| 03 ก.พ. 69 | 4.32 | 4.36 | 0.00 | 0.00% | 4.38 | 4.32 | 16,100 | 21.18 | — | — |
| 02 ก.พ. 69 | 4.32 | 4.36 | -0.02 | -0.46% | 4.36 | 4.32 | 1,300 | 21.18 | — | — |
| 30 ม.ค. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.38 | 4.34 | 16,800 | 21.28 | — | — |
| 29 ม.ค. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.38 | 4.36 | 6,700 | 21.18 | — | — |
| 28 ม.ค. 69 | 4.38 | 4.36 | -0.06 | -1.36% | 4.38 | 4.28 | 81,000 | 21.18 | — | — |
| 27 ม.ค. 69 | 4.44 | 4.42 | +0.02 | +0.45% | 4.46 | 4.36 | 7,900 | 21.47 | — | — |
| 26 ม.ค. 69 | 4.48 | 4.40 | -0.08 | -1.79% | 4.48 | 4.38 | 32,700 | 21.38 | — | — |
| 23 ม.ค. 69 | 4.40 | 4.48 | +0.06 | +1.36% | 4.50 | 4.38 | 126,000 | 21.76 | — | — |
| 22 ม.ค. 69 | 4.48 | 4.42 | -0.08 | -1.78% | 4.48 | 4.42 | 2,800 | 21.47 | — | — |
| 21 ม.ค. 69 | 4.42 | 4.50 | +0.04 | +0.90% | 4.50 | 4.42 | 800 | 21.86 | — | — |
| 20 ม.ค. 69 | 4.44 | 4.46 | -0.02 | -0.45% | 4.48 | 4.44 | 12,000 | 21.67 | — | — |
| 19 ม.ค. 69 | 4.40 | 4.48 | 0.00 | 0.00% | 4.48 | 4.40 | 200 | 21.76 | — | — |
| 16 ม.ค. 69 | 4.48 | 4.48 | +0.08 | +1.82% | 4.48 | 4.48 | 1,600 | 21.76 | — | — |
| 15 ม.ค. 69 | 4.38 | 4.40 | -0.06 | -1.35% | 4.44 | 4.38 | 45,700 | 21.38 | — | — |
| 14 ม.ค. 69 | 4.40 | 4.46 | 0.00 | 0.00% | 4.46 | 4.40 | 40,300 | 21.67 | — | — |
| 13 ม.ค. 69 | 4.44 | 4.46 | 0.00 | 0.00% | 4.48 | 4.44 | 11,000 | 21.67 | — | — |
| 12 ม.ค. 69 | 4.42 | 4.46 | +0.02 | +0.45% | 4.46 | 4.38 | 28,700 | 21.67 | — | — |
| 09 ม.ค. 69 | 4.42 | 4.44 | 0.00 | 0.00% | 4.50 | 4.30 | 34,700 | 21.57 | — | — |
| 08 ม.ค. 69 | 4.50 | 4.44 | 0.00 | 0.00% | 4.50 | 4.44 | 2,600 | 21.57 | — | — |
| 07 ม.ค. 69 | 4.50 | 4.44 | -0.06 | -1.33% | 4.50 | 4.42 | 2,500 | 21.57 | — | — |
| 06 ม.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.40 | 600 | 21.86 | — | — |
| 05 ม.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.52 | 4.48 | 4,100 | 21.86 | — | — |
| 30 ธ.ค. 68 | 4.40 | 4.48 | -0.04 | -0.88% | 4.48 | 4.38 | 1,900 | 21.76 | — | — |
| 29 ธ.ค. 68 | 4.52 | 4.52 | +0.04 | +0.89% | 4.52 | 4.52 | 100 | 21.96 | — | — |
| 26 ธ.ค. 68 | 4.38 | 4.48 | +0.02 | +0.45% | 4.48 | 4.36 | 3,500 | 21.76 | — | — |
| 25 ธ.ค. 68 | 4.46 | 4.46 | -0.04 | -0.89% | 4.48 | 4.46 | 900 | 21.67 | — | — |
| 24 ธ.ค. 68 | 4.38 | 4.50 | +0.12 | +2.74% | 4.50 | 4.38 | 22,400 | 21.86 | — | — |
| 23 ธ.ค. 68 | 4.40 | 4.38 | -0.04 | -0.90% | 4.40 | 4.36 | 10,300 | 21.28 | — | — |
| 22 ธ.ค. 68 | 4.48 | 4.42 | -0.06 | -1.34% | 4.48 | 4.42 | 93,600 | 21.47 | — | — |
| 19 ธ.ค. 68 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 600 | 21.76 | — | — |
| 18 ธ.ค. 68 | 4.40 | 4.50 | +0.02 | +0.45% | 4.60 | 4.40 | 12,700 | 21.86 | — | — |
| 17 ธ.ค. 68 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.40 | 36,300 | 21.76 | — | — |
| 16 ธ.ค. 68 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.48 | 600 | 21.76 | — | — |
| 15 ธ.ค. 68 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 6,500 | 21.86 | — | — |
| 12 ธ.ค. 68 | 4.50 | 4.50 | +0.02 | +0.45% | 4.50 | 4.50 | 700 | 21.86 | — | — |
| 11 ธ.ค. 68 | 4.50 | 4.48 | -0.08 | -1.75% | 4.50 | 4.42 | 4,300 | 21.76 | — | — |
| 09 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 22.15 | — | — |
| 08 ธ.ค. 68 | 4.52 | 4.56 | 0.00 | 0.00% | 4.56 | 4.52 | 600 | 22.15 | — | — |
| 04 ธ.ค. 68 | 4.48 | 4.56 | 0.00 | 0.00% | 4.58 | 4.46 | 14,800 | 22.15 | — | — |
| 03 ธ.ค. 68 | 4.70 | 4.56 | -0.12 | -2.56% | 4.70 | 4.56 | 6,000 | 22.15 | — | — |
| 02 ธ.ค. 68 | 4.68 | 4.68 | -0.02 | -0.43% | 4.68 | 4.48 | 29,000 | 22.74 | — | — |
| 01 ธ.ค. 68 | 4.58 | 4.70 | -0.04 | -0.84% | 4.70 | 4.48 | 69,800 | 22.83 | — | — |
| 28 พ.ย. 68 | 4.80 | 4.74 | +0.20 | +4.41% | 4.80 | 4.74 | 71,100 | 23.03 | — | — |
| 27 พ.ย. 68 | 4.54 | 4.54 | -0.16 | -3.40% | 4.66 | 4.54 | 1,400 | 22.06 | — | — |
| 26 พ.ย. 68 | 4.66 | 4.70 | +0.10 | +2.17% | 4.70 | 4.52 | 46,800 | 22.83 | — | — |
| 25 พ.ย. 68 | 4.48 | 4.60 | -0.04 | -0.86% | 4.64 | 4.46 | 13,700 | 22.35 | — | — |