บริษัท มากุโระ กรุ๊ป จำกัด (มหาชน)
MAI · อาหารและเครื่องดื่ม
18.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
15.40
/
สูงสุด
26.50
15.40
26.50
ราคาปัจจุบัน 18.00 ·
อยู่ที่ 23% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MAGURO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ก.ย. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.00 | 17.80 | 108,100 | 14.38 | 3.94 | — |
| 21 ก.ย. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.10 | 17.60 | 184,400 | 14.38 | 3.94 | — |
| 18 ก.ย. 69 | 18.30 | 18.00 | -0.10 | -0.55% | 18.30 | 18.00 | 72,300 | 14.38 | 3.94 | — |
| 17 ก.ย. 69 | 18.00 | 18.10 | +0.20 | +1.12% | 18.10 | 17.90 | 124,700 | 14.46 | 3.92 | — |
| 16 ก.ย. 69 | 18.10 | 17.90 | -0.20 | -1.10% | 18.20 | 17.90 | 113,300 | 14.30 | 3.97 | — |
| 15 ก.ย. 69 | 18.00 | 18.10 | +0.20 | +1.12% | 18.10 | 17.80 | 120,200 | 14.46 | 3.92 | — |
| 14 ก.ย. 69 | 18.00 | 17.90 | -0.10 | -0.56% | 18.00 | 17.70 | 250,200 | 14.30 | 3.97 | — |
| 11 ก.ย. 69 | 18.30 | 18.00 | -0.30 | -1.64% | 18.50 | 18.00 | 142,800 | 14.38 | 3.94 | — |
| 10 ก.ย. 69 | 18.40 | 18.30 | -0.20 | -1.08% | 18.40 | 18.20 | 164,400 | 14.62 | 3.88 | — |
| 09 ก.ย. 69 | 18.50 | 18.50 | 0.00 | 0.00% | 18.60 | 18.30 | 150,100 | 14.78 | 3.84 | — |
| 08 ก.ย. 69 | 18.40 | 18.50 | +0.10 | +0.54% | 18.50 | 18.30 | 47,500 | 14.78 | 3.84 | — |
| 07 ก.ย. 69 | 18.30 | 18.40 | +0.10 | +0.55% | 18.40 | 18.20 | 93,700 | 14.70 | 3.86 | — |
| 04 ก.ย. 69 | 18.00 | 18.30 | +0.30 | +1.67% | 18.40 | 18.00 | 169,600 | 14.62 | 3.88 | — |
| 03 ก.ย. 69 | 18.00 | 18.00 | +0.10 | +0.56% | 18.30 | 17.90 | 178,900 | 14.38 | 3.94 | — |
| 02 ก.ย. 69 | 18.20 | 17.90 | -0.40 | -2.19% | 18.30 | 17.90 | 480,400 | 14.30 | 3.97 | — |
| 01 ก.ย. 69 | 18.50 | 18.30 | -0.20 | -1.08% | 18.70 | 18.20 | 418,700 | 14.62 | 3.88 | — |
| 31 ส.ค. 69 | 18.80 | 18.50 | -0.20 | -1.07% | 18.80 | 18.50 | 227,500 | 14.78 | 3.84 | — |
| 28 ส.ค. 69 | 18.90 | 18.70 | -0.40 | -2.09% | 19.00 | 18.60 | 304,200 | 14.94 | 3.80 | — |
| 27 ส.ค. 69 | 19.40 | 19.10 | -0.20 | -1.04% | 19.40 | 19.10 | 245,400 | 15.26 | 3.72 | — |
| 26 ส.ค. 69 | 19.00 | 19.30 | +0.40 | +2.12% | 19.30 | 19.00 | 583,100 | 15.42 | 3.68 | — |
| 25 ส.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.90 | 198,200 | 15.10 | 3.76 | — |
| 24 ส.ค. 69 | 19.10 | 19.00 | +0.10 | +0.53% | 19.10 | 19.00 | 392,700 | 15.18 | 3.74 | — |
| 21 ส.ค. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 19.10 | 18.90 | 144,700 | 15.10 | 3.76 | — |
| 20 ส.ค. 69 | 19.20 | 18.90 | 0.00 | 0.00% | 19.20 | 18.90 | 226,400 | 15.10 | 3.76 | — |
| 19 ส.ค. 69 | 19.20 | 18.90 | -0.20 | -1.05% | 19.20 | 18.90 | 207,700 | 15.10 | 3.76 | — |
| 18 ส.ค. 69 | 19.00 | 19.10 | -0.10 | -0.52% | 19.30 | 19.00 | 361,400 | 15.26 | 3.72 | — |
| 17 ส.ค. 69 | 18.60 | 19.20 | +0.70 | +3.78% | 19.20 | 18.60 | 890,700 | 15.34 | 3.70 | — |
| 14 ส.ค. 69 | 18.60 | 18.50 | +0.10 | +0.54% | 19.00 | 18.40 | 1,918,300 | 14.78 | 3.84 | — |
| 13 ส.ค. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.50 | 18.00 | 876,500 | 15.43 | 3.86 | — |
| 11 ส.ค. 69 | 18.60 | 18.40 | -0.10 | -0.54% | 18.60 | 18.00 | 1,218,500 | 15.43 | 3.86 | — |
| 10 ส.ค. 69 | 18.90 | 18.50 | -0.40 | -2.12% | 18.90 | 18.40 | 1,197,300 | 15.52 | 3.84 | — |
| 07 ส.ค. 69 | 19.40 | 18.90 | -0.40 | -2.07% | 19.40 | 18.80 | 2,004,900 | 15.85 | 3.76 | — |
| 06 ส.ค. 69 | 19.40 | 19.30 | 0.00 | 0.00% | 19.60 | 19.30 | 715,700 | 16.19 | 3.68 | — |
| 05 ส.ค. 69 | 19.80 | 19.30 | -0.30 | -1.53% | 19.80 | 19.30 | 801,900 | 16.19 | 3.68 | — |
| 04 ส.ค. 69 | 20.00 | 19.60 | -0.40 | -2.00% | 20.00 | 19.60 | 1,085,200 | 16.44 | 3.62 | — |
| 03 ส.ค. 69 | 19.90 | 20.00 | +0.10 | +0.50% | 20.10 | 19.80 | 795,600 | 16.78 | 3.55 | — |
| 31 ก.ค. 69 | 20.20 | 19.90 | -0.20 | -1.00% | 20.20 | 19.80 | 698,000 | 16.69 | 3.57 | — |
| 30 ก.ค. 69 | 20.30 | 20.10 | 0.00 | 0.00% | 20.30 | 19.40 | 3,541,900 | 16.86 | 3.53 | — |
| 27 ก.ค. 69 | 19.80 | 20.10 | +0.60 | +3.08% | 20.40 | 19.60 | 2,125,200 | 16.86 | 3.53 | — |
| 24 ก.ค. 69 | 19.20 | 19.50 | -0.10 | -0.51% | 19.50 | 19.10 | 943,300 | 16.36 | 3.64 | — |
| 23 ก.ค. 69 | 19.70 | 19.60 | -0.10 | -0.51% | 19.70 | 19.50 | 805,000 | 16.44 | 3.62 | — |
| 22 ก.ค. 69 | 20.10 | 19.70 | -0.20 | -1.01% | 20.10 | 19.60 | 1,439,000 | 16.52 | 3.60 | — |
| 21 ก.ค. 69 | 19.90 | 19.90 | +0.10 | +0.51% | 20.10 | 19.60 | 1,444,400 | 16.69 | 3.57 | — |
| 20 ก.ค. 69 | 19.60 | 19.80 | +0.10 | +0.51% | 19.90 | 19.50 | 1,720,800 | 16.61 | 3.59 | — |
| 17 ก.ค. 69 | 19.20 | 19.70 | +0.60 | +3.14% | 19.70 | 19.20 | 2,719,000 | 16.52 | 3.60 | — |
| 16 ก.ค. 69 | 19.30 | 19.10 | +0.10 | +0.53% | 19.30 | 18.90 | 2,246,700 | 16.02 | 3.72 | — |
| 15 ก.ค. 69 | 18.60 | 19.00 | +0.40 | +2.15% | 19.00 | 18.40 | 1,749,600 | 15.94 | 3.74 | — |
| 14 ก.ค. 69 | 18.10 | 18.60 | +0.40 | +2.20% | 18.70 | 18.10 | 992,400 | 15.60 | 3.82 | — |
| 13 ก.ค. 69 | 18.50 | 18.20 | -0.30 | -1.62% | 18.50 | 18.20 | 525,400 | 15.27 | 3.90 | — |
| 10 ก.ค. 69 | 18.40 | 18.50 | +0.10 | +0.54% | 18.50 | 18.30 | 598,800 | 15.52 | 3.84 | — |
| 09 ก.ค. 69 | 18.00 | 18.40 | +0.60 | +3.37% | 18.40 | 17.90 | 836,400 | 15.43 | 3.86 | — |
| 08 ก.ค. 69 | 18.60 | 17.80 | -0.80 | -4.30% | 18.80 | 17.70 | 2,357,500 | 14.93 | 3.99 | — |
| 07 ก.ค. 69 | 18.50 | 18.60 | +0.20 | +1.09% | 19.10 | 18.40 | 2,123,200 | 15.60 | 3.82 | — |
| 06 ก.ค. 69 | 18.50 | 18.40 | -0.30 | -1.60% | 18.60 | 18.30 | 1,067,500 | 15.43 | 3.86 | — |
| 03 ก.ค. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 19.00 | 18.60 | 1,403,800 | 15.69 | 3.80 | — |
| 02 ก.ค. 69 | 18.70 | 18.60 | -0.10 | -0.53% | 18.70 | 18.40 | 1,020,700 | 15.60 | 3.82 | — |
| 01 ก.ค. 69 | 18.20 | 18.70 | +0.80 | +4.47% | 19.00 | 18.00 | 5,890,300 | 15.69 | 3.80 | — |
| 30 มิ.ย. 69 | 17.50 | 17.90 | +0.50 | +2.87% | 17.90 | 17.40 | 1,110,600 | 15.01 | 3.97 | — |
| 29 มิ.ย. 69 | 17.30 | 17.40 | 0.00 | 0.00% | 17.50 | 17.30 | 297,900 | 14.60 | 4.08 | — |
| 26 มิ.ย. 69 | 17.30 | 17.40 | +0.10 | +0.58% | 17.50 | 17.20 | 239,800 | 14.60 | 4.08 | — |
| 25 มิ.ย. 69 | 17.60 | 17.30 | -0.20 | -1.14% | 17.60 | 17.20 | 404,800 | 14.51 | 4.10 | — |
| 24 มิ.ย. 69 | 17.30 | 17.50 | +0.30 | +1.74% | 17.60 | 17.30 | 1,032,500 | 14.68 | 4.06 | — |
| 23 มิ.ย. 69 | 17.30 | 17.20 | 0.00 | 0.00% | 17.50 | 17.20 | 691,300 | 14.43 | 4.13 | — |
| 22 มิ.ย. 69 | 17.30 | 17.20 | 0.00 | 0.00% | 17.40 | 17.20 | 190,200 | 14.43 | 4.13 | — |
| 19 มิ.ย. 69 | 17.20 | 17.20 | +0.10 | +0.58% | 17.60 | 17.20 | 319,700 | 14.43 | 4.13 | — |
| 18 มิ.ย. 69 | 17.50 | 17.10 | -0.40 | -2.29% | 17.60 | 17.00 | 624,700 | 14.34 | 4.15 | — |
| 17 มิ.ย. 69 | 17.40 | 17.50 | +0.10 | +0.57% | 17.70 | 17.30 | 467,700 | 14.68 | 4.06 | — |
| 16 มิ.ย. 69 | 17.50 | 17.40 | -0.20 | -1.14% | 17.50 | 17.30 | 310,000 | 14.60 | 4.08 | — |
| 15 มิ.ย. 69 | 17.70 | 17.60 | +0.30 | +1.73% | 17.80 | 17.30 | 800,000 | 14.76 | 4.03 | — |
| 12 มิ.ย. 69 | 17.30 | 17.30 | +0.10 | +0.58% | 17.50 | 17.20 | 380,000 | 14.51 | 4.10 | — |
| 11 มิ.ย. 69 | 17.30 | 17.20 | -0.20 | -1.15% | 17.80 | 17.10 | 790,000 | 14.43 | 4.13 | — |
| 10 มิ.ย. 69 | 17.80 | 17.40 | -0.50 | -2.79% | 17.90 | 17.40 | 590,000 | 14.60 | 4.08 | — |
| 09 มิ.ย. 69 | 17.60 | 17.90 | +0.30 | +1.70% | 18.30 | 17.60 | 1,140,000 | 15.01 | 3.97 | — |
| 08 มิ.ย. 69 | 17.90 | 17.60 | -0.50 | -2.76% | 18.00 | 17.60 | 930,000 | 14.76 | 4.03 | — |
| 05 มิ.ย. 69 | 17.60 | 18.10 | +0.40 | +2.26% | 18.30 | 17.60 | 1,680,000 | 15.18 | 3.92 | — |
| 04 มิ.ย. 69 | 17.70 | 17.70 | -0.10 | -0.56% | 17.80 | 17.50 | 430,000 | 14.85 | 4.01 | — |
| 02 มิ.ย. 69 | 17.80 | 17.80 | +0.20 | +1.14% | 17.80 | 17.60 | 600,000 | 14.93 | 3.99 | — |
| 29 พ.ค. 69 | 17.70 | 17.60 | -0.10 | -0.56% | 18.00 | 17.60 | 410,000 | 14.76 | 4.03 | — |
| 28 พ.ค. 69 | 17.90 | 17.70 | -0.10 | -0.56% | 17.90 | 17.60 | 310,000 | 14.85 | 4.01 | — |
| 27 พ.ค. 69 | 17.30 | 17.80 | +0.40 | +2.30% | 18.10 | 17.20 | 840,000 | 14.93 | 3.99 | — |
| 26 พ.ค. 69 | 17.90 | 17.40 | -0.20 | -1.14% | 17.90 | 17.30 | 970,000 | 14.60 | 4.08 | — |
| 25 พ.ค. 69 | 16.40 | 17.60 | +1.20 | +7.32% | 17.60 | 16.40 | 1,250,000 | 14.76 | 4.03 | — |
| 22 พ.ค. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.60 | 16.20 | 370,000 | 13.76 | 4.33 | — |
| 21 พ.ค. 69 | 16.40 | 16.30 | 0.00 | 0.00% | 16.50 | 16.10 | 500,000 | 13.67 | 4.36 | — |
| 20 พ.ค. 69 | 16.00 | 16.30 | +0.20 | +1.24% | 16.40 | 16.00 | 610,000 | 13.67 | 4.36 | — |
| 19 พ.ค. 69 | 15.80 | 16.10 | +0.30 | +1.90% | 16.60 | 15.80 | 1,740,000 | 13.50 | 4.41 | — |
| 18 พ.ค. 69 | 15.70 | 15.80 | 0.00 | 0.00% | 15.90 | 15.40 | 2,070,000 | 13.25 | 4.49 | — |
| 15 พ.ค. 69 | 16.50 | 15.80 | -1.30 | -7.60% | 16.50 | 15.60 | 4,560,000 | 13.25 | 4.49 | — |
| 14 พ.ค. 69 | 17.00 | 17.10 | 0.00 | 0.00% | 17.20 | 16.80 | 613,100 | 14.51 | 4.15 | — |
| 13 พ.ค. 69 | 16.80 | 17.10 | +0.30 | +1.79% | 17.10 | 16.60 | 412,200 | 14.51 | 4.15 | — |
| 12 พ.ค. 69 | 17.30 | 16.80 | -0.50 | -2.89% | 17.40 | 16.80 | 977,200 | 14.25 | 4.23 | — |
| 11 พ.ค. 69 | 17.40 | 17.30 | -0.30 | -1.70% | 17.70 | 17.20 | 778,900 | 14.68 | 4.10 | — |
| 08 พ.ค. 69 | 17.60 | 17.60 | -0.10 | -0.56% | 17.70 | 17.30 | 994,400 | 14.93 | 4.03 | — |
| 07 พ.ค. 69 | 17.90 | 17.70 | -0.10 | -0.56% | 18.10 | 17.70 | 752,600 | 15.02 | 4.01 | — |
| 06 พ.ค. 69 | 17.70 | 17.80 | +0.20 | +1.14% | 18.10 | 17.60 | 1,197,100 | 15.10 | 3.99 | — |
| 05 พ.ค. 69 | 18.40 | 17.60 | -0.60 | -3.30% | 18.40 | 17.60 | 880,800 | 14.93 | 4.03 | — |
| 30 เม.ย. 69 | 18.50 | 18.20 | -0.30 | -1.62% | 18.50 | 18.10 | 355,500 | 15.44 | 3.90 | — |
| 29 เม.ย. 69 | 18.30 | 18.50 | +0.20 | +1.09% | 18.60 | 18.00 | 1,158,000 | 15.70 | 3.84 | — |
| 28 เม.ย. 69 | 18.30 | 18.30 | +0.20 | +1.10% | 18.40 | 18.20 | 653,300 | 15.53 | 3.88 | — |
| 27 เม.ย. 69 | 18.70 | 18.10 | -0.40 | -2.16% | 18.70 | 18.00 | 656,300 | 15.36 | 3.92 | — |
| 24 เม.ย. 69 | 19.10 | 18.50 | -0.50 | -2.63% | 19.10 | 18.40 | 1,566,600 | 15.70 | 3.84 | — |
| 23 เม.ย. 69 | 19.50 | 19.00 | -0.50 | -2.56% | 19.50 | 18.90 | 786,700 | 16.12 | 3.74 | — |
| 22 เม.ย. 69 | 19.90 | 19.50 | -0.40 | -2.01% | 19.90 | 19.50 | 223,100 | 16.55 | 3.64 | — |
| 21 เม.ย. 69 | 19.90 | 19.90 | 0.00 | 0.00% | 20.20 | 19.90 | 341,200 | 16.88 | 3.57 | — |
| 20 เม.ย. 69 | 20.00 | 19.90 | -0.20 | -1.00% | 20.10 | 19.80 | 171,000 | 16.88 | 3.57 | — |
| 17 เม.ย. 69 | 19.70 | 20.10 | +0.40 | +2.03% | 20.50 | 19.70 | 845,800 | 17.05 | 3.53 | — |
| 10 เม.ย. 69 | 19.50 | 19.50 | 0.00 | 0.00% | 19.70 | 19.40 | 110,400 | 16.55 | 3.64 | — |
| 09 เม.ย. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 20.10 | 19.20 | 443,200 | 16.55 | 3.64 | — |
| 08 เม.ย. 69 | 19.30 | 19.60 | +0.80 | +4.26% | 19.70 | 19.30 | 315,500 | 16.63 | 3.62 | — |
| 07 เม.ย. 69 | 19.50 | 18.80 | -0.80 | -4.08% | 19.50 | 18.80 | 580,200 | 15.95 | 3.78 | — |
| 03 เม.ย. 69 | 19.80 | 19.60 | -0.20 | -1.01% | 19.90 | 19.60 | 286,500 | 16.63 | 3.62 | — |
| 02 เม.ย. 69 | 20.10 | 19.80 | -0.40 | -1.98% | 20.10 | 19.80 | 280,100 | 16.80 | 3.59 | — |
| 01 เม.ย. 69 | 19.80 | 20.20 | +0.70 | +3.59% | 20.20 | 19.80 | 826,200 | 17.14 | 3.51 | — |
| 31 มี.ค. 69 | 19.30 | 19.50 | +0.40 | +2.09% | 19.50 | 19.10 | 295,000 | 16.55 | 3.64 | — |
| 30 มี.ค. 69 | 19.30 | 19.10 | -0.20 | -1.04% | 19.30 | 18.90 | 504,300 | 16.21 | 3.72 | — |
| 27 มี.ค. 69 | 19.50 | 19.30 | -0.20 | -1.03% | 19.60 | 19.30 | 356,600 | 16.38 | 3.68 | — |
| 26 มี.ค. 69 | 20.20 | 19.50 | -0.90 | -4.41% | 20.20 | 19.40 | 714,600 | 16.55 | 3.64 | — |
| 25 มี.ค. 69 | 20.00 | 20.40 | +0.60 | +3.03% | 20.60 | 19.80 | 508,500 | 17.31 | 3.48 | — |
| 24 มี.ค. 69 | 19.50 | 19.80 | +0.50 | +2.59% | 20.00 | 19.50 | 452,300 | 16.80 | 3.59 | — |
| 23 มี.ค. 69 | 20.10 | 19.30 | -0.90 | -4.46% | 20.10 | 19.30 | 659,100 | 16.38 | 3.68 | — |
| 20 มี.ค. 69 | 20.30 | 20.20 | 0.00 | 0.00% | 20.40 | 20.00 | 403,400 | 17.14 | 3.51 | — |
| 19 มี.ค. 69 | 20.80 | 20.20 | -0.80 | -3.81% | 20.80 | 20.20 | 472,200 | 17.14 | 3.51 | — |
| 18 มี.ค. 69 | 21.10 | 21.00 | -0.10 | -0.47% | 21.30 | 20.80 | 467,200 | 17.82 | 3.38 | — |
| 17 มี.ค. 69 | 21.00 | 21.10 | +0.20 | +0.96% | 21.10 | 20.90 | 236,300 | 17.90 | 3.36 | — |
| 16 มี.ค. 69 | 20.70 | 20.90 | -0.20 | -0.95% | 21.10 | 20.70 | 190,700 | 17.90 | 3.36 | — |
| 13 มี.ค. 69 | 21.60 | 21.10 | -0.50 | -2.31% | 21.60 | 21.10 | 853,000 | 17.90 | 3.36 | — |
| 12 มี.ค. 69 | 21.40 | 21.60 | +0.20 | +0.93% | 21.90 | 21.10 | 733,400 | 18.33 | 3.29 | — |
| 11 มี.ค. 69 | 22.00 | 21.40 | -0.50 | -2.28% | 23.30 | 21.40 | 1,767,400 | 18.16 | 3.32 | — |
| 10 มี.ค. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 22.30 | 21.80 | 1,982,600 | 18.58 | 3.24 | — |
| 09 มี.ค. 69 | 21.10 | 21.80 | -0.30 | -1.36% | 21.90 | 20.90 | 688,100 | 18.50 | 3.26 | — |
| 06 มี.ค. 69 | 22.20 | 22.10 | -0.20 | -0.90% | 22.20 | 21.80 | 389,400 | 18.75 | 3.21 | — |
| 05 มี.ค. 69 | 22.60 | 22.30 | +0.10 | +0.45% | 22.70 | 21.50 | 1,011,600 | 18.92 | 3.18 | — |
| 04 มี.ค. 69 | 21.90 | 22.20 | -0.40 | -1.77% | 22.60 | 21.20 | 1,772,000 | 18.84 | 3.20 | — |
| 02 มี.ค. 69 | 22.90 | 22.60 | -1.30 | -5.44% | 23.30 | 22.60 | 878,500 | 19.18 | 3.14 | — |
| 27 ก.พ. 69 | 24.60 | 23.90 | -0.80 | -3.24% | 24.60 | 23.70 | 1,221,500 | 20.28 | 2.97 | — |
| 26 ก.พ. 69 | 25.00 | 24.70 | -1.30 | -5.00% | 25.25 | 24.40 | 1,239,200 | 20.96 | 2.87 | — |
| 25 ก.พ. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.50 | 25.25 | 852,300 | 23.91 | 1.15 | — |
| 24 ก.พ. 69 | 24.20 | 26.00 | +1.90 | +7.88% | 26.00 | 23.80 | 1,698,800 | 23.91 | 1.15 | — |
| 23 ก.พ. 69 | 24.30 | 24.10 | -0.20 | -0.82% | 24.50 | 23.90 | 550,500 | 22.16 | 1.24 | — |
| 20 ก.พ. 69 | 24.40 | 24.30 | +0.20 | +0.83% | 24.40 | 24.10 | 369,800 | 22.35 | 1.23 | — |
| 19 ก.พ. 69 | 23.60 | 24.10 | +0.70 | +2.99% | 24.50 | 23.50 | 1,214,300 | 22.16 | 1.24 | — |
| 18 ก.พ. 69 | 23.50 | 23.40 | +0.10 | +0.43% | 23.80 | 23.30 | 426,800 | 21.52 | 1.28 | — |
| 17 ก.พ. 69 | 23.00 | 23.30 | +0.30 | +1.30% | 23.60 | 22.80 | 661,900 | 21.43 | 1.29 | — |
| 16 ก.พ. 69 | 22.90 | 23.00 | +0.20 | +0.88% | 23.60 | 22.80 | 498,800 | 21.15 | 1.30 | — |
| 13 ก.พ. 69 | 23.20 | 22.80 | -0.40 | -1.72% | 23.50 | 22.80 | 336,000 | 20.97 | 1.32 | — |
| 12 ก.พ. 69 | 22.70 | 23.20 | +0.50 | +2.20% | 23.20 | 22.60 | 466,700 | 21.34 | 1.29 | — |
| 11 ก.พ. 69 | 22.50 | 22.70 | +0.30 | +1.34% | 23.10 | 22.50 | 511,600 | 20.88 | 1.32 | — |
| 10 ก.พ. 69 | 22.10 | 22.40 | +0.30 | +1.36% | 22.40 | 21.90 | 280,500 | 20.60 | 1.34 | — |
| 09 ก.พ. 69 | 22.20 | 22.10 | +0.10 | +0.45% | 22.40 | 21.80 | 534,800 | 20.33 | 1.36 | — |
| 06 ก.พ. 69 | 21.80 | 22.00 | +0.20 | +0.92% | 22.10 | 21.60 | 283,600 | 20.23 | 1.36 | — |
| 05 ก.พ. 69 | 21.50 | 21.80 | +0.20 | +0.93% | 21.90 | 21.40 | 363,400 | 20.05 | 1.38 | — |
| 04 ก.พ. 69 | 20.80 | 21.60 | +0.70 | +3.35% | 21.70 | 20.80 | 512,200 | 19.87 | 1.39 | — |
| 03 ก.พ. 69 | 20.40 | 20.90 | +0.50 | +2.45% | 21.00 | 20.40 | 230,300 | 19.22 | 1.44 | — |
| 02 ก.พ. 69 | 21.10 | 20.40 | -0.70 | -3.32% | 21.10 | 20.00 | 365,100 | 18.76 | 1.47 | — |
| 30 ม.ค. 69 | 20.90 | 21.10 | +0.20 | +0.96% | 21.10 | 20.80 | 279,000 | 19.41 | 1.42 | — |
| 29 ม.ค. 69 | 21.20 | 20.90 | -0.30 | -1.42% | 21.30 | 20.70 | 288,500 | 19.22 | 1.44 | — |
| 28 ม.ค. 69 | 21.40 | 21.20 | -0.20 | -0.93% | 21.40 | 21.10 | 101,900 | 19.50 | 1.42 | — |
| 27 ม.ค. 69 | 21.30 | 21.40 | +0.20 | +0.94% | 21.40 | 21.20 | 225,700 | 19.68 | 1.40 | — |
| 26 ม.ค. 69 | 21.20 | 21.20 | 0.00 | 0.00% | 21.30 | 21.10 | 138,600 | 19.50 | 1.42 | — |
| 23 ม.ค. 69 | 21.20 | 21.20 | +0.40 | +1.92% | 21.20 | 20.70 | 317,700 | 19.50 | 1.42 | — |
| 22 ม.ค. 69 | 20.90 | 20.80 | 0.00 | 0.00% | 21.30 | 20.20 | 604,100 | 19.13 | 1.44 | — |
| 21 ม.ค. 69 | 20.70 | 20.80 | +0.10 | +0.48% | 21.40 | 20.70 | 775,100 | 19.13 | 1.44 | — |
| 20 ม.ค. 69 | 19.80 | 20.70 | +0.90 | +4.55% | 20.80 | 19.70 | 697,600 | 19.04 | 1.45 | — |
| 19 ม.ค. 69 | 19.50 | 19.80 | +0.30 | +1.54% | 19.90 | 19.30 | 224,300 | 18.21 | 1.52 | — |
| 16 ม.ค. 69 | 19.40 | 19.50 | +0.10 | +0.52% | 19.50 | 19.00 | 205,400 | 17.93 | 1.54 | — |
| 15 ม.ค. 69 | 18.10 | 19.40 | +1.30 | +7.18% | 19.60 | 17.80 | 962,300 | 17.84 | 1.55 | — |
| 14 ม.ค. 69 | 17.70 | 18.10 | +0.60 | +3.43% | 18.30 | 17.60 | 413,300 | 16.65 | 1.66 | — |
| 13 ม.ค. 69 | 19.10 | 17.50 | -1.60 | -8.38% | 19.30 | 17.20 | 1,241,200 | 16.09 | 1.71 | — |
| 12 ม.ค. 69 | 19.80 | 19.10 | -0.70 | -3.54% | 19.80 | 19.10 | 378,800 | 17.57 | 1.57 | — |
| 09 ม.ค. 69 | 20.30 | 19.80 | -0.50 | -2.46% | 20.30 | 19.50 | 751,800 | 18.21 | 1.52 | — |
| 08 ม.ค. 69 | 20.50 | 20.30 | -0.10 | -0.49% | 20.50 | 20.20 | 150,400 | 18.67 | 1.48 | — |
| 07 ม.ค. 69 | 20.90 | 20.40 | -0.40 | -1.92% | 20.90 | 20.40 | 360,300 | 18.76 | 1.47 | — |
| 06 ม.ค. 69 | 21.00 | 20.80 | -0.10 | -0.48% | 21.10 | 20.80 | 121,500 | 19.13 | 1.44 | — |
| 05 ม.ค. 69 | 21.10 | 20.90 | -0.10 | -0.48% | 21.10 | 20.60 | 209,000 | 19.22 | 1.44 | — |
| 30 ธ.ค. 68 | 20.20 | 21.00 | +0.30 | +1.45% | 21.00 | 20.20 | 154,000 | 19.31 | 1.43 | — |
| 29 ธ.ค. 68 | 20.90 | 20.70 | -0.20 | -0.96% | 20.90 | 20.60 | 183,300 | 19.04 | 1.45 | — |
| 26 ธ.ค. 68 | 21.10 | 20.90 | -0.20 | -0.95% | 21.20 | 20.90 | 69,500 | 19.22 | 1.44 | — |
| 25 ธ.ค. 68 | 21.30 | 21.10 | -0.20 | -0.94% | 21.30 | 21.10 | 51,400 | 19.41 | 1.42 | — |
| 24 ธ.ค. 68 | 21.30 | 21.30 | -0.20 | -0.93% | 21.40 | 21.20 | 79,300 | 19.59 | 1.41 | — |
| 23 ธ.ค. 68 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.20 | 65,800 | 19.77 | 1.40 | — |
| 22 ธ.ค. 68 | 21.20 | 21.30 | +0.10 | +0.47% | 21.30 | 21.00 | 53,600 | 19.59 | 1.41 | — |
| 19 ธ.ค. 68 | 20.90 | 21.20 | +0.30 | +1.44% | 21.20 | 20.80 | 100,100 | 19.50 | 1.42 | — |
| 18 ธ.ค. 68 | 21.30 | 20.90 | -0.40 | -1.88% | 21.30 | 20.50 | 592,300 | 19.22 | 1.44 | — |
| 17 ธ.ค. 68 | 21.50 | 21.30 | 0.00 | 0.00% | 21.50 | 21.30 | 92,700 | 19.59 | 1.41 | — |
| 16 ธ.ค. 68 | 21.70 | 21.30 | -0.40 | -1.84% | 21.70 | 21.30 | 254,700 | 19.59 | 1.41 | — |
| 15 ธ.ค. 68 | 21.60 | 21.70 | 0.00 | 0.00% | 21.90 | 21.60 | 44,900 | 19.96 | 1.38 | — |
| 12 ธ.ค. 68 | 21.50 | 21.70 | 0.00 | 0.00% | 21.70 | 21.50 | 180,500 | 19.96 | 1.38 | — |
| 11 ธ.ค. 68 | 21.20 | 21.70 | +0.40 | +1.88% | 21.70 | 21.00 | 475,800 | 19.96 | 1.38 | — |
| 09 ธ.ค. 68 | 21.70 | 21.30 | -0.40 | -1.84% | 21.70 | 21.30 | 196,700 | 19.59 | 1.41 | — |
| 08 ธ.ค. 68 | 22.80 | 21.70 | -1.20 | -5.24% | 22.90 | 21.60 | 547,600 | 19.96 | 1.38 | — |
| 04 ธ.ค. 68 | 23.20 | 22.90 | -0.10 | -0.43% | 23.30 | 22.90 | 272,100 | 21.06 | 1.31 | — |
| 03 ธ.ค. 68 | 23.20 | 23.00 | -0.20 | -0.86% | 23.40 | 23.00 | 226,900 | 21.15 | 1.30 | — |
| 02 ธ.ค. 68 | 22.90 | 23.20 | +0.40 | +1.75% | 23.30 | 22.90 | 308,400 | 21.34 | 1.29 | — |
| 01 ธ.ค. 68 | 22.90 | 22.80 | -0.10 | -0.44% | 22.90 | 22.70 | 111,600 | 20.97 | 1.32 | — |
| 28 พ.ย. 68 | 22.60 | 22.90 | +0.30 | +1.33% | 22.90 | 22.60 | 151,600 | 21.06 | 1.31 | — |
| 27 พ.ย. 68 | 22.80 | 22.60 | -0.10 | -0.44% | 22.90 | 22.60 | 279,200 | 20.79 | 1.33 | — |
| 26 พ.ย. 68 | 22.30 | 22.70 | +0.50 | +2.25% | 23.00 | 22.30 | 463,500 | 20.88 | 1.32 | — |