บริษัท แมสเทค ลิ้งค์ จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
1.77
0.01 (0.56%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.94
/
สูงสุด
2.66
0.94
2.66
ราคาปัจจุบัน 1.77 ·
อยู่ที่ 48% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MASTEC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 25 ส.ค. 69 | 1.80 | 1.77 | -0.01 | -0.56% | 1.80 | 1.76 | 385,100 | 10.42 | 7.91 | — |
| 24 ส.ค. 69 | 1.80 | 1.78 | -0.01 | -0.56% | 1.82 | 1.77 | 1,223,400 | 10.47 | 7.87 | — |
| 21 ส.ค. 69 | 1.78 | 1.79 | 0.00 | 0.00% | 1.81 | 1.72 | 4,326,900 | 10.53 | 7.82 | — |
| 20 ส.ค. 69 | 1.86 | 1.79 | -0.07 | -3.76% | 1.90 | 1.78 | 4,248,800 | 10.53 | 7.82 | — |
| 19 ส.ค. 69 | 1.85 | 1.86 | +0.02 | +1.09% | 1.88 | 1.83 | 2,559,600 | 10.95 | 7.53 | — |
| 18 ส.ค. 69 | 1.84 | 1.84 | 0.00 | 0.00% | 1.87 | 1.82 | 2,636,100 | 10.83 | 7.61 | — |
| 17 ส.ค. 69 | 1.83 | 1.84 | +0.03 | +1.66% | 1.88 | 1.81 | 2,902,500 | 10.83 | 7.61 | — |
| 14 ส.ค. 69 | 1.92 | 1.81 | -0.07 | -3.72% | 1.92 | 1.81 | 4,956,000 | 10.65 | 7.73 | — |
| 13 ส.ค. 69 | 1.89 | 1.88 | -0.03 | -1.57% | 1.90 | 1.73 | 13,990,700 | 16.75 | 7.45 | — |
| 11 ส.ค. 69 | 2.06 | 1.91 | -0.15 | -7.28% | 2.06 | 1.89 | 4,255,400 | 17.02 | 7.33 | — |
| 10 ส.ค. 69 | 2.06 | 2.06 | -0.02 | -0.96% | 2.10 | 2.04 | 1,056,600 | 18.35 | 6.80 | — |
| 07 ส.ค. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 1,572,300 | 18.53 | 6.73 | — |
| 06 ส.ค. 69 | 2.14 | 2.12 | 0.00 | 0.00% | 2.22 | 2.12 | 5,896,800 | 18.89 | 6.60 | — |
| 05 ส.ค. 69 | 2.16 | 2.12 | -0.02 | -0.93% | 2.18 | 2.10 | 1,698,700 | 18.89 | 6.60 | — |
| 04 ส.ค. 69 | 2.08 | 2.14 | +0.06 | +2.88% | 2.18 | 2.08 | 2,977,400 | 19.07 | 6.54 | — |
| 03 ส.ค. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.06 | 747,900 | 18.53 | 6.73 | — |
| 31 ก.ค. 69 | 2.02 | 2.06 | +0.06 | +3.00% | 2.08 | 2.02 | 1,708,700 | 18.35 | 6.80 | — |
| 30 ก.ค. 69 | 2.06 | 2.00 | -0.06 | -2.91% | 2.10 | 1.99 | 2,802,100 | 17.82 | 7.00 | — |
| 27 ก.ค. 69 | 2.10 | 2.06 | 0.00 | 0.00% | 2.12 | 2.06 | 2,041,700 | 18.35 | 6.80 | — |
| 24 ก.ค. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.12 | 2.02 | 2,695,600 | 18.35 | 6.80 | — |
| 23 ก.ค. 69 | 2.16 | 2.06 | -0.10 | -4.63% | 2.16 | 2.04 | 3,838,100 | 18.35 | 6.80 | — |
| 22 ก.ค. 69 | 2.24 | 2.16 | -0.06 | -2.70% | 2.24 | 2.08 | 5,653,300 | 19.24 | 6.48 | — |
| 21 ก.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.28 | 2.20 | 2,530,200 | 19.78 | 6.31 | — |
| 20 ก.ค. 69 | 2.24 | 2.24 | -0.02 | -0.88% | 2.26 | 2.22 | 2,216,800 | 19.96 | 6.25 | — |
| 17 ก.ค. 69 | 2.24 | 2.26 | 0.00 | 0.00% | 2.30 | 2.22 | 3,481,500 | 20.13 | 6.19 | — |
| 16 ก.ค. 69 | 2.30 | 2.26 | -0.04 | -1.74% | 2.32 | 2.22 | 6,474,000 | 20.13 | 6.19 | — |
| 15 ก.ค. 69 | 2.40 | 2.30 | -0.04 | -1.71% | 2.46 | 2.26 | 13,668,200 | 20.49 | 6.09 | — |
| 14 ก.ค. 69 | 2.14 | 2.34 | +0.22 | +10.38% | 2.48 | 2.14 | 33,165,100 | 20.85 | 5.98 | — |
| 13 ก.ค. 69 | 2.06 | 2.12 | +0.08 | +3.92% | 2.18 | 2.02 | 8,167,300 | 18.89 | 6.60 | — |
| 10 ก.ค. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.10 | 2.04 | 1,889,000 | 18.17 | 6.86 | — |
| 09 ก.ค. 69 | 1.98 | 2.06 | +0.11 | +5.64% | 2.08 | 1.98 | 3,803,900 | 18.35 | 6.80 | — |
| 08 ก.ค. 69 | 2.14 | 1.95 | -0.19 | -8.88% | 2.22 | 1.89 | 11,407,800 | 17.37 | 7.18 | — |
| 07 ก.ค. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.20 | 2.12 | 2,786,300 | 19.07 | 6.54 | — |
| 06 ก.ค. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.26 | 2.10 | 4,674,800 | 19.24 | 6.48 | — |
| 03 ก.ค. 69 | 2.14 | 2.16 | +0.04 | +1.89% | 2.20 | 2.14 | 4,288,400 | 19.24 | 6.48 | — |
| 02 ก.ค. 69 | 2.20 | 2.12 | -0.12 | -5.36% | 2.26 | 2.12 | 10,575,600 | 18.89 | 6.60 | — |
| 01 ก.ค. 69 | 2.10 | 2.24 | +0.14 | +6.67% | 2.26 | 2.06 | 20,310,600 | 19.96 | 6.25 | — |
| 30 มิ.ย. 69 | 2.16 | 2.10 | -0.02 | -0.94% | 2.16 | 2.04 | 8,600,600 | 18.71 | 6.67 | — |
| 29 มิ.ย. 69 | 2.10 | 2.12 | +0.04 | +1.92% | 2.18 | 1.97 | 16,969,800 | 18.89 | 6.60 | — |
| 26 มิ.ย. 69 | 2.10 | 2.08 | -0.06 | -2.80% | 2.12 | 2.04 | 6,127,900 | 18.53 | 6.73 | — |
| 25 มิ.ย. 69 | 2.20 | 2.14 | +0.02 | +0.94% | 2.26 | 2.08 | 15,012,800 | 19.07 | 6.54 | — |
| 24 มิ.ย. 69 | 2.14 | 2.12 | -0.06 | -2.75% | 2.34 | 1.97 | 36,970,400 | 18.89 | 6.60 | — |
| 23 มิ.ย. 69 | 2.36 | 2.18 | +0.02 | +0.93% | 2.66 | 2.12 | 82,848,600 | 19.42 | 6.42 | — |
| 22 มิ.ย. 69 | 1.72 | 2.16 | +0.51 | +30.91% | 2.16 | 1.65 | 64,316,800 | 19.24 | 6.48 | — |
| 19 มิ.ย. 69 | 1.55 | 1.65 | +0.10 | +6.45% | 1.73 | 1.52 | 36,771,400 | 14.70 | 8.48 | — |
| 18 มิ.ย. 69 | 1.54 | 1.55 | +0.01 | +0.65% | 1.61 | 1.50 | 7,037,100 | 13.81 | 9.03 | — |
| 17 มิ.ย. 69 | 1.61 | 1.54 | -0.06 | -3.75% | 1.61 | 1.48 | 10,311,100 | 13.72 | 9.09 | — |
| 16 มิ.ย. 69 | 1.66 | 1.60 | -0.05 | -3.03% | 1.68 | 1.60 | 9,840,000 | 14.25 | 8.75 | — |
| 15 มิ.ย. 69 | 1.54 | 1.65 | +0.07 | +4.43% | 1.67 | 1.48 | 22,110,000 | 14.70 | 8.48 | — |
| 12 มิ.ย. 69 | 1.67 | 1.58 | -0.07 | -4.24% | 1.67 | 1.58 | 12,340,000 | 14.08 | 8.86 | — |
| 11 มิ.ย. 69 | 1.66 | 1.65 | -0.02 | -1.20% | 1.73 | 1.61 | 37,600,000 | 14.70 | 8.48 | — |
| 10 มิ.ย. 69 | 1.42 | 1.67 | +0.27 | +19.29% | 1.74 | 1.42 | 87,370,000 | 14.88 | 8.38 | — |
| 09 มิ.ย. 69 | 1.39 | 1.40 | +0.01 | +0.72% | 1.41 | 1.38 | 2,050,000 | 12.47 | 10.00 | — |
| 08 มิ.ย. 69 | 1.38 | 1.39 | 0.00 | 0.00% | 1.40 | 1.36 | 3,030,000 | 12.38 | 10.07 | — |
| 05 มิ.ย. 69 | 1.40 | 1.39 | 0.00 | 0.00% | 1.41 | 1.37 | 3,070,000 | 12.38 | 10.07 | — |
| 04 มิ.ย. 69 | 1.38 | 1.39 | +0.01 | +0.72% | 1.40 | 1.36 | 2,730,000 | 12.38 | 10.07 | — |
| 02 มิ.ย. 69 | 1.39 | 1.38 | 0.00 | 0.00% | 1.41 | 1.37 | 4,040,000 | 12.29 | 10.14 | — |
| 29 พ.ค. 69 | 1.41 | 1.38 | 0.00 | 0.00% | 1.42 | 1.36 | 4,290,000 | 12.29 | 10.14 | — |
| 28 พ.ค. 69 | 1.37 | 1.38 | +0.02 | +1.47% | 1.39 | 1.35 | 4,140,000 | 12.29 | 10.14 | — |
| 27 พ.ค. 69 | 1.41 | 1.36 | -0.02 | -1.45% | 1.49 | 1.35 | 21,410,000 | 12.12 | 10.29 | — |
| 26 พ.ค. 69 | 1.38 | 1.38 | +0.03 | +2.22% | 1.40 | 1.34 | 12,270,000 | 12.29 | 10.14 | — |
| 25 พ.ค. 69 | 1.27 | 1.35 | +0.07 | +5.47% | 1.35 | 1.27 | 6,730,000 | 12.03 | 10.37 | — |
| 22 พ.ค. 69 | 1.30 | 1.28 | 0.00 | 0.00% | 1.30 | 1.26 | 3,650,000 | 11.40 | 10.94 | — |
| 21 พ.ค. 69 | 1.30 | 1.28 | -0.02 | -1.54% | 1.32 | 1.27 | 3,300,000 | 11.40 | 10.94 | — |
| 20 พ.ค. 69 | 1.28 | 1.30 | +0.02 | +1.56% | 1.31 | 1.26 | 4,130,000 | 11.58 | 10.77 | — |
| 19 พ.ค. 69 | 1.33 | 1.28 | -0.05 | -3.76% | 1.35 | 1.25 | 9,740,000 | 11.40 | 10.94 | — |
| 18 พ.ค. 69 | 1.27 | 1.33 | +0.07 | +5.56% | 1.38 | 1.25 | 19,900,000 | 11.85 | 10.53 | — |
| 15 พ.ค. 69 | 1.25 | 1.26 | +0.02 | +1.61% | 1.29 | 1.23 | 4,630,000 | 11.23 | 11.11 | — |
| 14 พ.ค. 69 | 1.25 | 1.24 | -0.03 | -2.36% | 1.26 | 1.18 | 4,366,000 | 11.05 | 11.29 | — |
| 13 พ.ค. 69 | 1.22 | 1.27 | +0.09 | +7.63% | 1.29 | 1.19 | 8,992,200 | 11.31 | 11.02 | — |
| 12 พ.ค. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.20 | 1.18 | 139,600 | 15.47 | 11.86 | — |
| 11 พ.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 87,000 | 15.73 | 11.67 | — |
| 08 พ.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.22 | 1.19 | 663,400 | 15.73 | 11.67 | — |
| 07 พ.ค. 69 | 1.23 | 1.20 | 0.00 | 0.00% | 1.23 | 1.18 | 302,000 | 15.73 | 11.67 | — |
| 06 พ.ค. 69 | 1.19 | 1.20 | +0.03 | +2.56% | 1.25 | 1.19 | 2,351,100 | 15.73 | 11.67 | — |
| 05 พ.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.16 | 281,900 | 15.34 | 11.97 | — |
| 30 เม.ย. 69 | 1.15 | 1.18 | +0.01 | +0.85% | 1.19 | 1.15 | 238,500 | 15.47 | 11.86 | — |
| 29 เม.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.18 | 1.16 | 207,500 | 15.34 | 11.97 | — |
| 28 เม.ย. 69 | 1.17 | 1.17 | -0.01 | -0.85% | 1.18 | 1.16 | 40,300 | 15.34 | 11.97 | — |
| 27 เม.ย. 69 | 1.18 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 78,300 | 15.47 | 11.86 | — |
| 24 เม.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.19 | 1.16 | 331,800 | 15.34 | 11.97 | — |
| 23 เม.ย. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.19 | 1.16 | 274,700 | 15.34 | 11.97 | — |
| 22 เม.ย. 69 | 1.16 | 1.19 | +0.02 | +1.71% | 1.19 | 1.16 | 483,200 | 15.60 | 11.76 | — |
| 21 เม.ย. 69 | 1.19 | 1.17 | -0.01 | -0.85% | 1.20 | 1.17 | 620,500 | 15.34 | 11.97 | — |
| 20 เม.ย. 69 | 1.22 | 1.18 | -0.02 | -1.67% | 1.22 | 1.17 | 636,700 | 15.47 | 11.86 | — |
| 17 เม.ย. 69 | 1.19 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 488,900 | 15.73 | 11.67 | — |
| 10 เม.ย. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.21 | 1.19 | 454,300 | 15.73 | 11.67 | — |
| 09 เม.ย. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.22 | 1.19 | 566,200 | 15.86 | 11.57 | — |
| 08 เม.ย. 69 | 1.24 | 1.21 | +0.01 | +0.83% | 1.24 | 1.18 | 2,480,600 | 15.86 | 11.57 | — |
| 07 เม.ย. 69 | 1.17 | 1.20 | +0.02 | +1.69% | 1.21 | 1.17 | 840,200 | 15.73 | 11.67 | — |
| 03 เม.ย. 69 | 1.21 | 1.18 | -0.02 | -1.67% | 1.21 | 1.17 | 1,189,000 | 15.47 | 11.86 | — |
| 02 เม.ย. 69 | 1.23 | 1.20 | -0.03 | -2.44% | 1.23 | 1.19 | 926,300 | 15.73 | 11.67 | — |
| 01 เม.ย. 69 | 1.23 | 1.23 | 0.00 | 0.00% | 1.26 | 1.22 | 478,300 | 16.12 | 11.38 | — |
| 31 มี.ค. 69 | 1.22 | 1.23 | +0.03 | +2.50% | 1.24 | 1.20 | 1,016,700 | 16.12 | 11.38 | — |
| 30 มี.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.21 | 1.19 | 408,900 | 15.73 | 11.67 | — |
| 27 มี.ค. 69 | 1.24 | 1.20 | -0.02 | -1.64% | 1.24 | 1.20 | 560,300 | 15.73 | 11.67 | — |
| 26 มี.ค. 69 | 1.24 | 1.22 | -0.02 | -1.61% | 1.24 | 1.21 | 1,262,500 | 15.99 | 11.48 | — |
| 25 มี.ค. 69 | 1.22 | 1.24 | +0.03 | +2.48% | 1.27 | 1.22 | 4,419,600 | 16.25 | 11.29 | — |
| 24 มี.ค. 69 | 1.19 | 1.21 | +0.02 | +1.68% | 1.23 | 1.19 | 1,404,200 | 15.86 | 11.57 | — |
| 23 มี.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.20 | 1.16 | 469,300 | 15.60 | 11.76 | — |
| 20 มี.ค. 69 | 1.19 | 1.19 | +0.03 | +2.59% | 1.20 | 1.17 | 783,300 | 15.60 | 11.76 | — |
| 19 มี.ค. 69 | 1.25 | 1.16 | -0.09 | -7.20% | 1.25 | 1.15 | 3,524,400 | 15.21 | 12.07 | — |
| 18 มี.ค. 69 | 1.26 | 1.25 | +0.01 | +0.81% | 1.28 | 1.24 | 2,955,700 | 16.39 | 11.20 | — |
| 17 มี.ค. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.26 | 1.23 | 1,792,300 | 16.25 | 11.29 | — |
| 16 มี.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.34 | 1.22 | 9,588,600 | 16.25 | 11.29 | — |
| 13 มี.ค. 69 | 1.30 | 1.24 | -0.06 | -4.62% | 1.30 | 1.23 | 3,159,300 | 16.25 | 11.29 | — |
| 12 มี.ค. 69 | 1.29 | 1.30 | -0.08 | -5.80% | 1.30 | 1.23 | 11,433,400 | 17.04 | 10.77 | — |
| 11 มี.ค. 69 | 1.52 | 1.38 | -0.10 | -6.76% | 1.52 | 1.36 | 23,323,700 | 18.09 | 10.14 | — |
| 10 มี.ค. 69 | 1.28 | 1.48 | +0.22 | +17.46% | 1.59 | 1.28 | 70,241,100 | 19.40 | 9.46 | — |
| 09 มี.ค. 69 | 1.22 | 1.26 | -0.04 | -3.08% | 1.28 | 1.21 | 5,149,600 | 16.52 | 11.11 | — |
| 06 มี.ค. 69 | 1.29 | 1.30 | +0.01 | +0.78% | 1.31 | 1.26 | 8,400,900 | 17.04 | 10.77 | — |
| 05 มี.ค. 69 | 1.22 | 1.29 | +0.10 | +8.40% | 1.34 | 1.19 | 21,825,300 | 16.91 | 10.85 | — |
| 04 มี.ค. 69 | 1.21 | 1.19 | -0.06 | -4.80% | 1.21 | 1.13 | 5,794,100 | 15.60 | 11.76 | — |
| 02 มี.ค. 69 | 1.26 | 1.25 | -0.06 | -4.58% | 1.32 | 1.23 | 16,144,200 | 16.39 | 11.20 | — |
| 27 ก.พ. 69 | 1.11 | 1.31 | +0.31 | +31.00% | 1.31 | 1.11 | 32,480,400 | 17.17 | 10.69 | — |
| 26 ก.พ. 69 | 1.00 | 1.00 | -0.01 | -0.99% | 1.02 | 1.00 | 645,000 | 8.50 | — | — |
| 25 ก.พ. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 0.99 | 819,300 | 8.59 | — | — |
| 24 ก.พ. 69 | 0.99 | 1.01 | +0.02 | +2.02% | 1.01 | 0.99 | 459,100 | 8.59 | — | — |
| 23 ก.พ. 69 | 1.02 | 0.99 | -0.03 | -2.94% | 1.04 | 0.99 | 1,145,100 | 8.42 | — | — |
| 20 ก.พ. 69 | 1.04 | 1.02 | -0.03 | -2.86% | 1.05 | 1.00 | 1,945,400 | 8.67 | — | — |
| 19 ก.พ. 69 | 1.07 | 1.05 | -0.01 | -0.94% | 1.08 | 1.05 | 1,234,300 | 8.93 | — | — |
| 18 ก.พ. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.08 | 1.05 | 1,828,300 | 9.01 | — | — |
| 17 ก.พ. 69 | 1.04 | 1.06 | +0.03 | +2.91% | 1.08 | 1.04 | 5,892,400 | 9.01 | — | — |
| 16 ก.พ. 69 | 0.99 | 1.03 | +0.04 | +4.04% | 1.04 | 0.98 | 4,472,700 | 8.76 | — | — |
| 13 ก.พ. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.02 | 0.98 | 494,200 | 8.42 | — | — |
| 12 ก.พ. 69 | 0.98 | 0.99 | +0.02 | +2.06% | 1.01 | 0.97 | 690,500 | 8.42 | — | — |
| 11 ก.พ. 69 | 0.99 | 0.97 | -0.02 | -2.02% | 1.00 | 0.97 | 317,700 | 8.25 | — | — |
| 10 ก.พ. 69 | 0.98 | 0.99 | +0.01 | +1.02% | 1.01 | 0.98 | 328,700 | 8.42 | — | — |
| 09 ก.พ. 69 | 0.97 | 0.98 | +0.01 | +1.03% | 0.98 | 0.97 | 241,800 | 8.33 | — | — |
| 06 ก.พ. 69 | 0.98 | 0.97 | +0.01 | +1.04% | 0.98 | 0.96 | 135,300 | 8.25 | — | — |
| 05 ก.พ. 69 | 0.98 | 0.96 | -0.01 | -1.03% | 0.99 | 0.96 | 167,200 | 8.16 | — | — |
| 04 ก.พ. 69 | 0.98 | 0.97 | -0.01 | -1.02% | 0.99 | 0.97 | 190,800 | 8.25 | — | — |
| 03 ก.พ. 69 | 0.99 | 0.98 | 0.00 | 0.00% | 1.00 | 0.98 | 86,300 | 8.33 | — | — |
| 02 ก.พ. 69 | 0.99 | 0.98 | -0.01 | -1.01% | 1.00 | 0.97 | 163,800 | 8.33 | — | — |
| 30 ม.ค. 69 | 1.00 | 0.99 | 0.00 | 0.00% | 1.02 | 0.99 | 277,400 | 8.42 | — | — |
| 29 ม.ค. 69 | 0.97 | 0.99 | 0.00 | 0.00% | 1.00 | 0.96 | 303,000 | 8.42 | — | — |
| 28 ม.ค. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.95 | 323,500 | 8.42 | — | — |
| 27 ม.ค. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 115,400 | 8.50 | — | — |
| 26 ม.ค. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.99 | 103,600 | 8.50 | — | — |
| 23 ม.ค. 69 | 1.00 | 1.01 | 0.00 | 0.00% | 1.02 | 1.00 | 198,000 | 8.59 | — | — |
| 22 ม.ค. 69 | 1.02 | 1.01 | 0.00 | 0.00% | 1.03 | 1.00 | 519,700 | 8.59 | — | — |
| 21 ม.ค. 69 | 1.02 | 1.01 | 0.00 | 0.00% | 1.02 | 0.99 | 675,300 | 8.59 | — | — |
| 20 ม.ค. 69 | 0.99 | 1.01 | +0.02 | +2.02% | 1.02 | 0.99 | 1,158,200 | 8.59 | — | — |
| 19 ม.ค. 69 | 0.99 | 0.99 | +0.01 | +1.02% | 1.01 | 0.99 | 260,000 | 8.42 | — | — |
| 16 ม.ค. 69 | 0.98 | 0.98 | -0.01 | -1.01% | 0.98 | 0.97 | 221,600 | 8.33 | — | — |
| 15 ม.ค. 69 | 0.96 | 0.99 | +0.01 | +1.02% | 0.99 | 0.94 | 876,700 | 8.42 | — | — |
| 14 ม.ค. 69 | 0.99 | 0.98 | 0.00 | 0.00% | 0.99 | 0.97 | 160,500 | 8.33 | — | — |
| 13 ม.ค. 69 | 1.00 | 0.98 | -0.02 | -2.00% | 1.00 | 0.96 | 500,900 | 8.33 | — | — |
| 12 ม.ค. 69 | 1.02 | 1.00 | -0.02 | -1.96% | 1.02 | 0.96 | 1,203,000 | 8.50 | — | — |
| 09 ม.ค. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.04 | 1.01 | 446,900 | 8.67 | — | — |
| 08 ม.ค. 69 | 1.05 | 1.03 | -0.01 | -0.96% | 1.05 | 1.03 | 406,700 | 8.76 | — | — |
| 07 ม.ค. 69 | 1.04 | 1.04 | +0.01 | +0.97% | 1.08 | 1.03 | 3,804,300 | 8.84 | — | — |
| 06 ม.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.06 | 1.02 | 2,185,800 | 8.76 | — | — |
| 05 ม.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.05 | 1.01 | 1,149,300 | 8.76 | — | — |
| 30 ธ.ค. 68 | 1.01 | 1.03 | +0.02 | +1.98% | 1.04 | 1.01 | 432,900 | 8.76 | — | — |
| 29 ธ.ค. 68 | 1.04 | 1.01 | -0.02 | -1.94% | 1.06 | 1.01 | 791,900 | 8.59 | — | — |
| 26 ธ.ค. 68 | 1.04 | 1.03 | -0.01 | -0.96% | 1.08 | 1.02 | 2,530,100 | 8.76 | — | — |
| 25 ธ.ค. 68 | 1.03 | 1.04 | +0.01 | +0.97% | 1.07 | 1.03 | 1,234,100 | 8.84 | — | — |
| 24 ธ.ค. 68 | 1.04 | 1.03 | 0.00 | 0.00% | 1.04 | 1.01 | 646,000 | 8.76 | — | — |
| 23 ธ.ค. 68 | 1.05 | 1.03 | -0.01 | -0.96% | 1.05 | 1.02 | 777,600 | 8.76 | — | — |
| 22 ธ.ค. 68 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 270,500 | 8.84 | — | — |
| 19 ธ.ค. 68 | 1.05 | 1.04 | -0.01 | -0.95% | 1.07 | 1.03 | 723,200 | 8.84 | — | — |
| 18 ธ.ค. 68 | 1.04 | 1.05 | +0.02 | +1.94% | 1.07 | 1.03 | 1,643,500 | 8.93 | — | — |
| 17 ธ.ค. 68 | 1.04 | 1.03 | -0.01 | -0.96% | 1.06 | 1.03 | 438,100 | 8.76 | — | — |
| 16 ธ.ค. 68 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.02 | 560,700 | 8.84 | — | — |
| 15 ธ.ค. 68 | 1.04 | 1.04 | -0.01 | -0.95% | 1.05 | 1.04 | 596,200 | 8.84 | — | — |
| 12 ธ.ค. 68 | 1.04 | 1.05 | +0.01 | +0.96% | 1.07 | 1.04 | 1,125,100 | 8.93 | — | — |
| 11 ธ.ค. 68 | 1.07 | 1.04 | -0.02 | -1.89% | 1.08 | 1.04 | 837,400 | 8.84 | — | — |
| 09 ธ.ค. 68 | 1.05 | 1.06 | +0.02 | +1.92% | 1.10 | 1.04 | 1,520,100 | 9.01 | — | — |
| 08 ธ.ค. 68 | 1.08 | 1.04 | -0.04 | -3.70% | 1.08 | 1.04 | 1,718,800 | 8.84 | — | — |
| 04 ธ.ค. 68 | 1.12 | 1.08 | -0.04 | -3.57% | 1.13 | 1.07 | 2,651,700 | 9.18 | — | — |
| 03 ธ.ค. 68 | 1.06 | 1.12 | +0.06 | +5.66% | 1.14 | 1.06 | 6,925,100 | 9.52 | — | — |
| 02 ธ.ค. 68 | 1.07 | 1.06 | -0.01 | -0.93% | 1.08 | 1.06 | 824,400 | 9.01 | — | — |
| 01 ธ.ค. 68 | 1.07 | 1.07 | +0.01 | +0.94% | 1.09 | 1.06 | 817,500 | 9.10 | — | — |
| 28 พ.ย. 68 | 1.10 | 1.06 | -0.04 | -3.64% | 1.11 | 1.06 | 3,351,100 | 9.01 | — | — |
| 27 พ.ย. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.13 | 1.09 | 2,714,800 | 9.35 | — | — |
| 26 พ.ย. 68 | 1.14 | 1.10 | -0.03 | -2.65% | 1.14 | 1.09 | 5,096,000 | 9.35 | — | — |
| 25 พ.ย. 68 | 1.12 | 1.13 | +0.01 | +0.89% | 1.19 | 1.10 | 14,784,400 | 9.61 | — | — |
| 24 พ.ย. 68 | 1.10 | 1.12 | +0.02 | +1.82% | 1.17 | 1.10 | 6,652,400 | 9.52 | — | — |
| 21 พ.ย. 68 | 1.09 | 1.10 | -0.01 | -0.90% | 1.11 | 1.08 | 3,186,000 | 9.35 | — | — |
| 20 พ.ย. 68 | 1.07 | 1.11 | +0.02 | +1.83% | 1.13 | 1.07 | 13,295,900 | 9.44 | — | — |
| 19 พ.ย. 68 | 1.04 | 1.09 | +0.05 | +4.81% | 1.10 | 1.04 | 23,671,100 | 9.27 | — | — |
| 18 พ.ย. 68 | 1.03 | 1.04 | -0.01 | -0.95% | 1.04 | 1.02 | 3,151,200 | 8.84 | — | — |
| 17 พ.ย. 68 | 0.99 | 1.05 | +0.07 | +7.14% | 1.05 | 0.98 | 5,692,600 | 8.93 | — | — |
| 14 พ.ย. 68 | 1.00 | 0.98 | -0.03 | -2.97% | 1.00 | 0.97 | 5,462,700 | 8.33 | — | — |
| 13 พ.ย. 68 | 1.00 | 1.01 | +0.01 | +1.00% | 1.07 | 1.00 | 12,362,800 | 6.48 | — | — |
| 12 พ.ย. 68 | 1.06 | 1.00 | -0.05 | -4.76% | 1.07 | 0.98 | 5,863,500 | 6.42 | — | — |
| 11 พ.ย. 68 | 1.08 | 1.05 | -0.02 | -1.87% | 1.10 | 1.05 | 6,827,000 | 6.74 | — | — |
| 10 พ.ย. 68 | 1.07 | 1.07 | -0.01 | -0.93% | 1.09 | 1.05 | 4,807,500 | 6.87 | — | — |
| 07 พ.ย. 68 | 1.10 | 1.08 | -0.03 | -2.70% | 1.12 | 1.07 | 5,940,300 | 6.93 | — | — |
| 06 พ.ย. 68 | 1.14 | 1.11 | -0.04 | -3.48% | 1.16 | 1.10 | 14,312,600 | 7.12 | — | — |
| 05 พ.ย. 68 | 1.07 | 1.15 | +0.07 | +6.48% | 1.21 | 1.06 | 37,601,000 | 7.38 | — | — |
| 04 พ.ย. 68 | 1.11 | 1.08 | -0.05 | -4.42% | 1.12 | 1.06 | 9,401,100 | 6.93 | — | — |
| 03 พ.ย. 68 | 1.20 | 1.13 | -0.05 | -4.24% | 1.21 | 1.11 | 13,981,300 | 7.25 | — | — |
| 31 ต.ค. 68 | 1.28 | 1.18 | -0.09 | -7.09% | 1.29 | 1.17 | 22,228,500 | 7.57 | — | — |
| 30 ต.ค. 68 | 1.33 | 1.27 | -0.03 | -2.31% | 1.35 | 1.25 | 17,850,500 | 8.15 | — | — |