บริษัท มาลีกรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
3.78
0.02 (0.53%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.72
/
สูงสุด
5.15
3.72
5.15
ราคาปัจจุบัน 3.78 ·
อยู่ที่ 4% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MALEE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.76 | 441,500 | 24.96 | — | — |
| 21 ต.ค. 69 | 3.80 | 3.80 | +0.02 | +0.53% | 3.80 | 3.76 | 255,200 | 25.09 | — | — |
| 20 ต.ค. 69 | 3.78 | 3.78 | -0.02 | -0.53% | 3.82 | 3.76 | 246,900 | 24.96 | — | — |
| 19 ต.ค. 69 | 3.78 | 3.80 | 0.00 | 0.00% | 3.84 | 3.76 | 529,500 | 25.09 | — | — |
| 15 ต.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.80 | 3.78 | 180,900 | 25.09 | — | — |
| 14 ต.ค. 69 | 3.78 | 3.80 | 0.00 | 0.00% | 3.80 | 3.78 | 317,900 | 25.09 | — | — |
| 12 ต.ค. 69 | 3.82 | 3.80 | -0.04 | -1.04% | 3.82 | 3.74 | 1,182,500 | 25.09 | — | — |
| 09 ต.ค. 69 | 3.84 | 3.84 | +0.04 | +1.05% | 3.84 | 3.80 | 230,200 | 25.35 | — | — |
| 08 ต.ค. 69 | 3.86 | 3.80 | -0.04 | -1.04% | 3.86 | 3.80 | 316,800 | 25.09 | — | — |
| 07 ต.ค. 69 | 3.84 | 3.84 | +0.02 | +0.52% | 3.86 | 3.82 | 93,300 | 25.35 | — | — |
| 06 ต.ค. 69 | 3.84 | 3.82 | 0.00 | 0.00% | 3.88 | 3.82 | 261,500 | 25.22 | — | — |
| 05 ต.ค. 69 | 3.86 | 3.82 | -0.02 | -0.52% | 3.86 | 3.82 | 72,300 | 25.22 | — | — |
| 02 ต.ค. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.88 | 3.82 | 114,100 | 25.35 | — | — |
| 01 ต.ค. 69 | 3.84 | 3.82 | 0.00 | 0.00% | 3.90 | 3.80 | 689,100 | 25.22 | — | — |
| 30 ก.ย. 69 | 3.94 | 3.82 | -0.08 | -2.05% | 3.98 | 3.82 | 813,200 | 25.22 | — | — |
| 29 ก.ย. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.98 | 3.90 | 412,800 | 25.75 | — | — |
| 28 ก.ย. 69 | 3.96 | 3.94 | -0.04 | -1.01% | 3.98 | 3.92 | 493,300 | 26.01 | — | — |
| 25 ก.ย. 69 | 3.94 | 3.98 | +0.06 | +1.53% | 4.00 | 3.94 | 1,264,700 | 26.28 | — | — |
| 24 ก.ย. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.98 | 3.92 | 1,186,000 | 25.88 | — | — |
| 23 ก.ย. 69 | 3.84 | 3.92 | +0.08 | +2.08% | 3.92 | 3.82 | 1,620,300 | 25.88 | — | — |
| 22 ก.ย. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.84 | 3.78 | 1,503,300 | 25.35 | — | — |
| 21 ก.ย. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.84 | 3.72 | 890,100 | 25.35 | — | — |
| 18 ก.ย. 69 | 3.84 | 3.84 | -0.02 | -0.52% | 3.86 | 3.80 | 255,600 | 25.35 | — | — |
| 17 ก.ย. 69 | 3.80 | 3.86 | +0.06 | +1.58% | 3.90 | 3.78 | 373,100 | 25.49 | — | — |
| 16 ก.ย. 69 | 3.84 | 3.80 | -0.04 | -1.04% | 3.86 | 3.80 | 637,200 | 25.09 | — | — |
| 15 ก.ย. 69 | 3.88 | 3.84 | -0.04 | -1.03% | 3.88 | 3.80 | 428,600 | 25.35 | — | — |
| 14 ก.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.82 | 430,100 | 25.62 | — | — |
| 11 ก.ย. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.94 | 3.86 | 489,500 | 25.75 | — | — |
| 10 ก.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.96 | 3.92 | 80,800 | 26.01 | — | — |
| 09 ก.ย. 69 | 3.96 | 3.94 | -0.04 | -1.01% | 3.96 | 3.90 | 220,900 | 26.01 | — | — |
| 08 ก.ย. 69 | 3.92 | 3.98 | +0.08 | +2.05% | 3.98 | 3.90 | 162,900 | 26.28 | — | — |
| 07 ก.ย. 69 | 3.86 | 3.90 | +0.04 | +1.04% | 3.90 | 3.86 | 118,800 | 25.75 | — | — |
| 04 ก.ย. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.92 | 3.86 | 261,300 | 25.49 | — | — |
| 03 ก.ย. 69 | 3.90 | 3.86 | -0.04 | -1.03% | 3.90 | 3.86 | 648,700 | 25.49 | — | — |
| 02 ก.ย. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.98 | 3.86 | 1,434,500 | 25.75 | — | — |
| 01 ก.ย. 69 | 3.98 | 3.94 | -0.04 | -1.01% | 4.04 | 3.94 | 777,400 | 26.01 | — | — |
| 31 ส.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.02 | 3.98 | 280,400 | 26.28 | — | — |
| 28 ส.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 3.96 | 433,600 | 26.41 | — | — |
| 27 ส.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.04 | 3.98 | 181,700 | 26.54 | — | — |
| 26 ส.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.04 | 3.98 | 299,500 | 26.41 | — | — |
| 25 ส.ค. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.04 | 3.98 | 245,700 | 26.28 | — | — |
| 24 ส.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.04 | 3.98 | 257,800 | 26.41 | — | — |
| 21 ส.ค. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 4.00 | 172,300 | 26.54 | — | — |
| 20 ส.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.06 | 3.98 | 300,600 | 26.54 | — | — |
| 19 ส.ค. 69 | 4.00 | 3.98 | 0.00 | 0.00% | 4.04 | 3.98 | 506,100 | 26.28 | — | — |
| 18 ส.ค. 69 | 4.06 | 3.98 | -0.06 | -1.49% | 4.06 | 3.98 | 555,100 | 26.28 | — | — |
| 17 ส.ค. 69 | 3.96 | 4.04 | +0.02 | +0.50% | 4.04 | 3.96 | 892,600 | 26.67 | — | — |
| 14 ส.ค. 69 | 4.04 | 4.02 | -0.02 | -0.50% | 4.06 | 4.00 | 946,800 | 14.95 | — | — |
| 13 ส.ค. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.10 | 4.04 | 388,500 | 15.03 | — | — |
| 11 ส.ค. 69 | 4.12 | 4.04 | -0.02 | -0.49% | 4.12 | 4.04 | 190,800 | 15.03 | — | — |
| 10 ส.ค. 69 | 4.06 | 4.06 | -0.02 | -0.49% | 4.10 | 4.04 | 164,900 | 15.10 | — | — |
| 07 ส.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.10 | 4.06 | 254,800 | 15.17 | — | — |
| 06 ส.ค. 69 | 4.12 | 4.10 | +0.02 | +0.49% | 4.14 | 4.08 | 410,600 | 15.25 | — | — |
| 05 ส.ค. 69 | 4.12 | 4.08 | 0.00 | 0.00% | 4.16 | 4.08 | 622,800 | 15.17 | — | — |
| 04 ส.ค. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.14 | 4.06 | 979,400 | 15.17 | — | — |
| 03 ส.ค. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 695,300 | 15.10 | — | — |
| 31 ก.ค. 69 | 4.04 | 4.04 | +0.02 | +0.50% | 4.06 | 4.02 | 113,500 | 15.03 | — | — |
| 30 ก.ค. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.06 | 4.02 | 340,900 | 14.95 | — | — |
| 27 ก.ค. 69 | 4.08 | 4.04 | -0.04 | -0.98% | 4.08 | 4.04 | 193,100 | 15.03 | — | — |
| 24 ก.ค. 69 | 4.02 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 418,500 | 15.17 | — | — |
| 23 ก.ค. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 4.02 | 704,000 | 15.03 | — | — |
| 22 ก.ค. 69 | 4.10 | 4.04 | -0.04 | -0.98% | 4.10 | 4.02 | 817,100 | 15.03 | — | — |
| 21 ก.ค. 69 | 4.12 | 4.08 | -0.02 | -0.49% | 4.12 | 4.04 | 685,800 | 15.17 | — | — |
| 20 ก.ค. 69 | 4.08 | 4.10 | +0.02 | +0.49% | 4.12 | 4.08 | 244,900 | 15.25 | — | — |
| 17 ก.ค. 69 | 4.14 | 4.08 | -0.06 | -1.45% | 4.14 | 4.08 | 490,200 | 15.17 | — | — |
| 16 ก.ค. 69 | 4.08 | 4.14 | +0.06 | +1.47% | 4.16 | 4.08 | 927,600 | 15.40 | — | — |
| 15 ก.ค. 69 | 4.14 | 4.08 | -0.06 | -1.45% | 4.16 | 4.08 | 756,700 | 15.17 | — | — |
| 14 ก.ค. 69 | 4.20 | 4.14 | -0.06 | -1.43% | 4.20 | 4.14 | 1,010,400 | 15.40 | — | — |
| 13 ก.ค. 69 | 4.02 | 4.20 | +0.14 | +3.45% | 4.22 | 4.02 | 2,778,400 | 15.62 | — | — |
| 10 ก.ค. 69 | 4.04 | 4.06 | +0.04 | +1.00% | 4.08 | 4.02 | 828,900 | 15.10 | — | — |
| 09 ก.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.04 | 3.96 | 477,500 | 14.95 | — | — |
| 08 ก.ค. 69 | 4.06 | 3.98 | -0.08 | -1.97% | 4.06 | 3.98 | 987,400 | 14.80 | — | — |
| 07 ก.ค. 69 | 4.08 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 658,900 | 15.10 | — | — |
| 06 ก.ค. 69 | 4.08 | 4.06 | -0.04 | -0.98% | 4.10 | 4.06 | 462,600 | 15.10 | — | — |
| 03 ก.ค. 69 | 4.08 | 4.10 | +0.04 | +0.99% | 4.12 | 4.06 | 586,600 | 15.25 | — | — |
| 02 ก.ค. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.04 | 267,300 | 15.10 | — | — |
| 01 ก.ค. 69 | 4.08 | 4.04 | -0.02 | -0.49% | 4.08 | 4.04 | 661,000 | 15.03 | — | — |
| 30 มิ.ย. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.14 | 4.04 | 1,675,700 | 15.10 | — | — |
| 29 มิ.ย. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.10 | 4.04 | 476,500 | 15.03 | — | — |
| 26 มิ.ย. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 4.00 | 720,800 | 15.03 | — | — |
| 25 มิ.ย. 69 | 4.02 | 4.04 | +0.04 | +1.00% | 4.12 | 4.02 | 2,596,600 | 15.03 | — | — |
| 24 มิ.ย. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.04 | 3.98 | 507,700 | 14.88 | — | — |
| 23 มิ.ย. 69 | 4.02 | 3.96 | -0.04 | -1.00% | 4.02 | 3.96 | 1,008,200 | 14.73 | — | — |
| 22 มิ.ย. 69 | 4.02 | 4.00 | -0.04 | -0.99% | 4.04 | 3.98 | 1,219,900 | 14.88 | — | — |
| 19 มิ.ย. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.06 | 4.00 | 407,700 | 15.03 | — | — |
| 18 มิ.ย. 69 | 4.10 | 4.06 | -0.02 | -0.49% | 4.14 | 4.04 | 371,800 | 15.10 | — | — |
| 17 มิ.ย. 69 | 4.02 | 4.08 | +0.06 | +1.49% | 4.12 | 4.02 | 1,002,700 | 15.17 | — | — |
| 16 มิ.ย. 69 | 4.06 | 4.02 | -0.02 | -0.50% | 4.08 | 4.00 | 590,000 | 14.95 | — | — |
| 15 มิ.ย. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.12 | 4.00 | 990,000 | 15.03 | — | — |
| 12 มิ.ย. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.04 | 3.98 | 390,000 | 14.88 | — | — |
| 11 มิ.ย. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.04 | 4.00 | 570,000 | 14.88 | — | — |
| 10 มิ.ย. 69 | 4.06 | 4.02 | -0.06 | -1.47% | 4.08 | 4.00 | 830,000 | 14.95 | — | — |
| 09 มิ.ย. 69 | 4.08 | 4.08 | +0.02 | +0.49% | 4.10 | 4.04 | 340,000 | 15.17 | — | — |
| 08 มิ.ย. 69 | 4.12 | 4.06 | -0.08 | -1.93% | 4.14 | 4.04 | 730,000 | 15.10 | — | — |
| 05 มิ.ย. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.18 | 4.12 | 880,000 | 15.40 | — | — |
| 04 มิ.ย. 69 | 4.18 | 4.12 | -0.06 | -1.44% | 4.18 | 4.12 | 780,000 | 15.32 | — | — |
| 02 มิ.ย. 69 | 4.18 | 4.18 | +0.04 | +0.97% | 4.22 | 4.14 | 670,000 | 15.55 | — | — |
| 29 พ.ค. 69 | 4.24 | 4.14 | -0.06 | -1.43% | 4.28 | 4.14 | 860,000 | 15.40 | — | — |
| 28 พ.ค. 69 | 4.20 | 4.20 | +0.04 | +0.96% | 4.26 | 4.18 | 710,000 | 15.62 | — | — |
| 27 พ.ค. 69 | 4.24 | 4.16 | -0.06 | -1.42% | 4.30 | 4.16 | 1,430,000 | 15.47 | — | — |
| 26 พ.ค. 69 | 4.20 | 4.22 | +0.04 | +0.96% | 4.36 | 4.18 | 4,520,000 | 15.70 | — | — |
| 25 พ.ค. 69 | 4.18 | 4.18 | +0.04 | +0.97% | 4.22 | 4.14 | 1,380,000 | 15.55 | — | — |
| 22 พ.ค. 69 | 4.02 | 4.14 | +0.14 | +3.50% | 4.26 | 4.02 | 6,510,000 | 15.40 | — | — |
| 21 พ.ค. 69 | 3.94 | 4.00 | +0.06 | +1.52% | 4.04 | 3.94 | 1,040,000 | 14.88 | — | — |
| 20 พ.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.98 | 3.92 | 160,000 | 14.65 | — | — |
| 19 พ.ค. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.96 | 3.90 | 550,000 | 14.58 | — | — |
| 18 พ.ค. 69 | 3.96 | 3.92 | -0.02 | -0.51% | 3.96 | 3.92 | 630,000 | 14.58 | — | — |
| 15 พ.ค. 69 | 3.92 | 3.94 | +0.06 | +1.55% | 4.00 | 3.90 | 1,560,000 | 14.65 | — | — |
| 14 พ.ค. 69 | 3.96 | 3.88 | -0.12 | -3.00% | 3.96 | 3.84 | 3,795,100 | 14.43 | — | — |
| 13 พ.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.06 | 4.00 | 474,100 | 11.06 | — | — |
| 12 พ.ค. 69 | 4.04 | 4.00 | -0.02 | -0.50% | 4.04 | 4.00 | 1,044,100 | 11.06 | — | — |
| 11 พ.ค. 69 | 4.10 | 4.02 | -0.08 | -1.95% | 4.14 | 4.02 | 1,534,400 | 11.11 | — | — |
| 08 พ.ค. 69 | 4.12 | 4.10 | +0.02 | +0.49% | 4.16 | 4.06 | 1,062,700 | 11.33 | — | — |
| 07 พ.ค. 69 | 4.08 | 4.08 | +0.02 | +0.49% | 4.16 | 4.08 | 1,477,400 | 11.28 | — | — |
| 06 พ.ค. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 533,200 | 11.22 | — | — |
| 05 พ.ค. 69 | 4.08 | 4.04 | -0.06 | -1.46% | 4.10 | 4.02 | 1,094,700 | 11.17 | — | — |
| 30 เม.ย. 69 | 4.12 | 4.10 | 0.00 | 0.00% | 4.12 | 4.06 | 426,100 | 11.33 | — | — |
| 29 เม.ย. 69 | 4.02 | 4.10 | +0.06 | +1.49% | 4.14 | 4.02 | 1,183,700 | 11.33 | — | — |
| 28 เม.ย. 69 | 4.10 | 4.04 | -0.04 | -0.98% | 4.10 | 4.02 | 1,247,900 | 11.17 | — | — |
| 27 เม.ย. 69 | 4.12 | 4.08 | -0.04 | -0.97% | 4.14 | 4.08 | 875,200 | 11.28 | — | — |
| 24 เม.ย. 69 | 4.10 | 4.12 | 0.00 | 0.00% | 4.12 | 4.06 | 396,700 | 11.39 | — | — |
| 23 เม.ย. 69 | 4.18 | 4.12 | -0.04 | -0.96% | 4.18 | 4.10 | 770,700 | 11.39 | — | — |
| 22 เม.ย. 69 | 4.20 | 4.16 | -0.02 | -0.48% | 4.22 | 4.16 | 593,100 | 11.50 | — | — |
| 21 เม.ย. 69 | 4.18 | 4.18 | -0.02 | -0.48% | 4.28 | 4.18 | 1,481,900 | 11.55 | — | — |
| 20 เม.ย. 69 | 4.16 | 4.20 | +0.06 | +1.45% | 4.22 | 4.16 | 436,300 | 11.61 | — | — |
| 17 เม.ย. 69 | 4.20 | 4.14 | -0.06 | -1.43% | 4.20 | 4.14 | 491,600 | 11.44 | — | — |
| 10 เม.ย. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.18 | 4.12 | 540,700 | 11.50 | — | — |
| 09 เม.ย. 69 | 4.28 | 4.16 | -0.12 | -2.80% | 4.28 | 4.14 | 821,400 | 11.50 | — | — |
| 08 เม.ย. 69 | 4.22 | 4.28 | +0.14 | +3.38% | 4.30 | 4.22 | 1,236,600 | 11.83 | — | — |
| 07 เม.ย. 69 | 4.20 | 4.14 | -0.06 | -1.43% | 4.24 | 4.10 | 762,500 | 11.44 | — | — |
| 03 เม.ย. 69 | 4.36 | 4.20 | -0.14 | -3.23% | 4.40 | 4.20 | 2,581,600 | 11.61 | — | — |
| 02 เม.ย. 69 | 4.20 | 4.34 | +0.10 | +2.36% | 4.44 | 4.20 | 4,231,500 | 12.00 | — | — |
| 01 เม.ย. 69 | 4.28 | 4.24 | +0.02 | +0.47% | 4.28 | 4.22 | 2,165,300 | 11.72 | — | — |
| 31 มี.ค. 69 | 4.14 | 4.22 | +0.10 | +2.43% | 4.22 | 4.12 | 2,196,500 | 11.67 | — | — |
| 30 มี.ค. 69 | 4.10 | 4.12 | -0.02 | -0.48% | 4.14 | 4.06 | 1,560,900 | 11.39 | — | — |
| 27 มี.ค. 69 | 4.04 | 4.14 | +0.12 | +2.99% | 4.24 | 4.04 | 2,591,000 | 11.44 | — | — |
| 26 มี.ค. 69 | 4.10 | 4.02 | -0.12 | -2.90% | 4.10 | 4.02 | 539,600 | 11.11 | — | — |
| 25 มี.ค. 69 | 4.06 | 4.14 | +0.12 | +2.99% | 4.14 | 4.06 | 847,900 | 11.44 | — | — |
| 24 มี.ค. 69 | 4.04 | 4.02 | +0.02 | +0.50% | 4.08 | 4.02 | 876,600 | 11.11 | — | — |
| 23 มี.ค. 69 | 4.02 | 4.00 | -0.14 | -3.38% | 4.08 | 4.00 | 1,371,100 | 11.06 | — | — |
| 20 มี.ค. 69 | 4.06 | 4.14 | +0.10 | +2.48% | 4.16 | 4.04 | 1,673,700 | 11.44 | — | — |
| 19 มี.ค. 69 | 4.20 | 4.04 | -0.18 | -4.27% | 4.22 | 4.04 | 2,468,900 | 11.17 | — | — |
| 18 มี.ค. 69 | 4.32 | 4.22 | -0.08 | -1.86% | 4.36 | 4.22 | 2,369,900 | 11.67 | — | — |
| 17 มี.ค. 69 | 4.30 | 4.30 | +0.04 | +0.94% | 4.40 | 4.30 | 1,896,400 | 11.89 | — | — |
| 16 มี.ค. 69 | 4.40 | 4.26 | -0.10 | -2.29% | 4.40 | 4.26 | 882,800 | 12.05 | — | — |
| 13 มี.ค. 69 | 4.56 | 4.36 | -0.20 | -4.39% | 4.56 | 4.28 | 5,511,400 | 12.05 | — | — |
| 12 มี.ค. 69 | 4.54 | 4.56 | -0.02 | -0.44% | 4.72 | 4.54 | 3,252,200 | 12.61 | — | — |
| 11 มี.ค. 69 | 4.76 | 4.58 | -0.20 | -4.18% | 4.86 | 4.56 | 3,397,300 | 12.66 | — | — |
| 10 มี.ค. 69 | 5.05 | 4.78 | -0.22 | -4.40% | 5.15 | 4.78 | 6,644,400 | 13.21 | — | — |
| 09 มี.ค. 69 | 4.74 | 5.00 | +0.10 | +2.04% | 5.05 | 4.60 | 7,526,400 | 13.82 | — | — |
| 06 มี.ค. 69 | 4.84 | 4.90 | +0.04 | +0.82% | 4.96 | 4.76 | 4,160,900 | 13.54 | — | — |
| 05 มี.ค. 69 | 4.82 | 4.86 | +0.20 | +4.29% | 4.96 | 4.72 | 7,954,500 | 13.43 | — | — |
| 04 มี.ค. 69 | 4.36 | 4.66 | -0.02 | -0.43% | 4.70 | 4.20 | 7,053,600 | 12.88 | — | — |
| 02 มี.ค. 69 | 4.54 | 4.68 | -0.02 | -0.43% | 4.86 | 4.54 | 10,571,200 | 12.94 | — | — |
| 27 ก.พ. 69 | 4.32 | 4.70 | +0.38 | +8.80% | 4.72 | 4.28 | 10,450,000 | 12.99 | — | — |
| 26 ก.พ. 69 | 4.22 | 4.32 | +0.02 | +0.47% | 4.32 | 4.14 | 3,662,400 | 11.94 | — | — |
| 25 ก.พ. 69 | 4.34 | 4.30 | -0.04 | -0.92% | 4.38 | 4.30 | 1,238,400 | 11.86 | 2.33 | — |
| 24 ก.พ. 69 | 4.28 | 4.34 | 0.00 | 0.00% | 4.34 | 4.22 | 1,835,700 | 11.97 | 2.30 | — |
| 23 ก.พ. 69 | 4.42 | 4.34 | -0.06 | -1.36% | 4.52 | 4.26 | 2,679,700 | 11.97 | 2.30 | — |
| 20 ก.พ. 69 | 4.60 | 4.40 | -0.16 | -3.51% | 4.60 | 4.32 | 5,438,300 | 12.14 | 2.27 | — |
| 19 ก.พ. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.66 | 4.54 | 4,519,000 | 12.58 | 2.19 | — |
| 18 ก.พ. 69 | 4.44 | 4.54 | +0.16 | +3.65% | 4.62 | 4.40 | 10,515,100 | 12.52 | 2.20 | — |
| 17 ก.พ. 69 | 4.20 | 4.38 | +0.22 | +5.29% | 4.44 | 4.12 | 7,619,600 | 12.08 | 2.28 | — |
| 16 ก.พ. 69 | 4.20 | 4.16 | 0.00 | 0.00% | 4.30 | 4.16 | 3,139,300 | 11.47 | 2.40 | — |
| 13 ก.พ. 69 | 4.18 | 4.16 | -0.04 | -0.95% | 4.24 | 4.12 | 2,750,900 | 11.47 | 2.40 | — |
| 12 ก.พ. 69 | 4.10 | 4.20 | +0.12 | +2.94% | 4.24 | 4.06 | 6,588,500 | 11.58 | 2.38 | — |
| 11 ก.พ. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.18 | 4.04 | 4,690,400 | 11.25 | 2.45 | — |
| 10 ก.พ. 69 | 4.04 | 4.08 | +0.10 | +2.51% | 4.10 | 4.00 | 3,051,900 | 11.25 | 2.45 | — |
| 09 ก.พ. 69 | 3.88 | 3.98 | +0.14 | +3.65% | 4.02 | 3.88 | 4,239,700 | 10.98 | 2.51 | — |
| 06 ก.พ. 69 | 3.80 | 3.84 | +0.02 | +0.52% | 3.88 | 3.80 | 754,600 | 10.59 | 2.60 | — |
| 05 ก.พ. 69 | 3.82 | 3.82 | +0.02 | +0.53% | 3.88 | 3.78 | 1,785,000 | 10.54 | 2.62 | — |
| 04 ก.พ. 69 | 3.88 | 3.80 | -0.06 | -1.55% | 3.88 | 3.80 | 2,516,400 | 10.48 | 2.63 | — |
| 03 ก.พ. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.94 | 3.86 | 1,875,600 | 10.65 | 2.59 | — |
| 02 ก.พ. 69 | 3.98 | 3.86 | -0.12 | -3.02% | 3.98 | 3.84 | 1,939,600 | 10.65 | 2.59 | — |
| 30 ม.ค. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.92 | 1,313,100 | 10.98 | 2.51 | — |
| 29 ม.ค. 69 | 4.08 | 4.02 | -0.06 | -1.47% | 4.10 | 3.98 | 2,330,800 | 11.09 | 2.49 | — |
| 28 ม.ค. 69 | 4.14 | 4.08 | -0.04 | -0.97% | 4.16 | 4.06 | 1,278,200 | 11.25 | 2.45 | — |
| 27 ม.ค. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.22 | 4.10 | 2,037,500 | 11.36 | 2.43 | — |
| 26 ม.ค. 69 | 4.10 | 4.16 | +0.04 | +0.97% | 4.16 | 4.04 | 2,722,400 | 11.47 | 2.40 | — |
| 23 ม.ค. 69 | 4.12 | 4.12 | +0.02 | +0.49% | 4.30 | 4.10 | 5,107,600 | 11.36 | 2.43 | — |
| 22 ม.ค. 69 | 4.26 | 4.10 | -0.06 | -1.44% | 4.26 | 4.10 | 1,502,100 | 11.31 | 2.44 | — |
| 21 ม.ค. 69 | 4.20 | 4.16 | 0.00 | 0.00% | 4.20 | 4.12 | 997,500 | 11.47 | 2.40 | — |
| 20 ม.ค. 69 | 4.20 | 4.16 | +0.04 | +0.97% | 4.22 | 4.14 | 1,928,000 | 11.47 | 2.40 | — |
| 19 ม.ค. 69 | 4.08 | 4.12 | +0.02 | +0.49% | 4.20 | 4.06 | 1,794,500 | 11.36 | 2.43 | — |
| 16 ม.ค. 69 | 3.90 | 4.10 | +0.20 | +5.13% | 4.10 | 3.90 | 2,861,100 | 11.31 | 2.44 | — |
| 15 ม.ค. 69 | 3.78 | 3.90 | +0.10 | +2.63% | 3.90 | 3.74 | 1,036,600 | 10.76 | 2.56 | — |
| 14 ม.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.86 | 3.78 | 1,041,700 | 10.48 | 2.63 | — |
| 13 ม.ค. 69 | 3.82 | 3.80 | -0.04 | -1.04% | 3.92 | 3.80 | 903,300 | 10.48 | 2.63 | — |
| 12 ม.ค. 69 | 4.04 | 3.84 | -0.20 | -4.95% | 4.04 | 3.84 | 2,052,800 | 10.59 | 2.60 | — |
| 09 ม.ค. 69 | 4.10 | 4.04 | -0.04 | -0.98% | 4.10 | 4.02 | 824,300 | 11.14 | 2.48 | — |
| 08 ม.ค. 69 | 4.18 | 4.08 | -0.04 | -0.97% | 4.18 | 4.06 | 816,100 | 11.25 | 2.45 | — |
| 07 ม.ค. 69 | 4.04 | 4.12 | +0.10 | +2.49% | 4.20 | 4.02 | 1,540,600 | 11.36 | 2.43 | — |
| 06 ม.ค. 69 | 4.02 | 4.02 | +0.02 | +0.50% | 4.08 | 4.02 | 1,705,600 | 11.09 | 2.49 | — |
| 05 ม.ค. 69 | 4.20 | 4.00 | -0.20 | -4.76% | 4.24 | 4.00 | 2,478,100 | 11.03 | 2.50 | — |
| 30 ธ.ค. 68 | 4.18 | 4.20 | +0.04 | +0.96% | 4.24 | 4.16 | 524,400 | 11.58 | 2.38 | — |
| 29 ธ.ค. 68 | 4.20 | 4.16 | 0.00 | 0.00% | 4.22 | 4.14 | 520,100 | 11.47 | 2.40 | — |