บริษัท แม็คกรุ๊ป จำกัด (มหาชน)
SET · พาณิชย์
11.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.60
/
สูงสุด
12.50
10.60
12.50
ราคาปัจจุบัน 11.50 ·
อยู่ที่ 47% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 20 ต.ค. 69 | 11.40 | 11.50 | 0.00 | 0.00% | 11.60 | 11.40 | 1,550,700 | 12.99 | 7.65 | — |
| 19 ต.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.50 | 11.40 | 2,016,500 | 12.99 | 7.65 | — |
| 15 ต.ค. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.50 | 11.30 | 1,482,500 | 12.99 | 7.65 | — |
| 14 ต.ค. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.30 | 742,800 | 12.88 | 7.72 | — |
| 12 ต.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.50 | 11.30 | 3,218,600 | 12.77 | 7.79 | — |
| 09 ต.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.40 | 1,148,300 | 12.88 | 7.72 | — |
| 08 ต.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.30 | 881,600 | 12.88 | 7.72 | — |
| 07 ต.ค. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.50 | 11.30 | 1,197,000 | 12.88 | 7.72 | — |
| 06 ต.ค. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 430,700 | 12.77 | 7.79 | — |
| 05 ต.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.40 | 11.30 | 362,600 | 12.77 | 7.79 | — |
| 02 ต.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 878,300 | 12.88 | 7.72 | — |
| 01 ต.ค. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.30 | 772,700 | 12.88 | 7.72 | — |
| 30 ก.ย. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.40 | 11.30 | 2,019,300 | 12.77 | 7.79 | — |
| 29 ก.ย. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.50 | 11.30 | 2,188,300 | 12.88 | 7.72 | — |
| 28 ก.ย. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 581,400 | 12.88 | 7.72 | — |
| 25 ก.ย. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 330,100 | 12.88 | 7.72 | — |
| 24 ก.ย. 69 | 11.40 | 11.40 | +0.10 | +0.88% | 11.50 | 11.30 | 2,476,800 | 12.88 | 7.72 | — |
| 23 ก.ย. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 1,562,000 | 12.77 | 7.79 | — |
| 22 ก.ย. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 697,500 | 12.77 | 7.79 | — |
| 21 ก.ย. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 614,400 | 12.77 | 7.79 | — |
| 18 ก.ย. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.40 | 11.20 | 2,106,500 | 12.77 | 7.79 | — |
| 17 ก.ย. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 780,700 | 12.77 | 7.79 | — |
| 16 ก.ย. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 814,900 | 12.77 | 7.79 | — |
| 15 ก.ย. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.20 | 636,600 | 12.77 | 7.79 | — |
| 14 ก.ย. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 1,815,700 | 12.65 | 7.86 | — |
| 11 ก.ย. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 1,305,400 | 12.65 | 7.86 | — |
| 10 ก.ย. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 678,100 | 12.65 | 7.86 | — |
| 09 ก.ย. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.30 | 11.20 | 909,500 | 12.65 | 7.86 | — |
| 08 ก.ย. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.40 | 11.20 | 1,631,400 | 12.77 | 7.79 | — |
| 07 ก.ย. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.40 | 11.20 | 1,532,000 | 12.77 | 7.79 | — |
| 04 ก.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.30 | 11.10 | 856,000 | 12.65 | 7.86 | — |
| 03 ก.ย. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.20 | 10.90 | 2,284,100 | 12.54 | 7.93 | — |
| 02 ก.ย. 69 | 11.30 | 11.00 | -0.30 | -2.65% | 11.40 | 10.90 | 7,845,600 | 12.43 | 8.00 | — |
| 01 ก.ย. 69 | 11.40 | 11.30 | 0.00 | 0.00% | 11.50 | 11.20 | 2,563,700 | 12.77 | 7.79 | — |
| 31 ส.ค. 69 | 11.80 | 11.30 | -0.60 | -5.04% | 11.80 | 11.10 | 10,452,000 | 12.77 | 7.79 | — |
| 28 ส.ค. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.70 | 1,180,700 | 12.91 | 8.07 | — |
| 27 ส.ค. 69 | 11.90 | 11.80 | 0.00 | 0.00% | 11.90 | 11.80 | 775,900 | 12.80 | 8.14 | — |
| 26 ส.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.80 | 940,600 | 12.80 | 8.14 | — |
| 25 ส.ค. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 404,900 | 12.91 | 8.07 | — |
| 24 ส.ค. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.70 | 374,200 | 12.91 | 8.07 | — |
| 21 ส.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.70 | 619,400 | 12.80 | 8.14 | — |
| 20 ส.ค. 69 | 11.70 | 11.90 | +0.10 | +0.85% | 11.90 | 11.70 | 858,400 | 12.91 | 8.07 | — |
| 19 ส.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.80 | 11.70 | 558,200 | 12.80 | 8.14 | — |
| 18 ส.ค. 69 | 11.90 | 11.70 | -0.20 | -1.68% | 11.90 | 11.70 | 1,585,200 | 12.69 | 8.21 | — |
| 17 ส.ค. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.80 | 360,800 | 12.91 | 8.07 | — |
| 14 ส.ค. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.90 | 11.70 | 1,336,100 | 12.80 | 8.14 | — |
| 13 ส.ค. 69 | 11.70 | 11.80 | +0.10 | +0.85% | 11.80 | 11.70 | 1,494,000 | 12.80 | 8.14 | — |
| 11 ส.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.80 | 11.70 | 999,600 | 12.69 | 8.21 | — |
| 10 ส.ค. 69 | 11.90 | 11.80 | 0.00 | 0.00% | 11.90 | 11.80 | 774,700 | 12.80 | 8.14 | — |
| 07 ส.ค. 69 | 12.00 | 11.80 | -0.20 | -1.67% | 12.00 | 11.80 | 1,013,300 | 12.80 | 8.14 | — |
| 06 ส.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.80 | 2,677,900 | 13.02 | 8.00 | — |
| 05 ส.ค. 69 | 11.90 | 11.90 | +0.10 | +0.85% | 11.90 | 11.80 | 402,100 | 12.91 | 8.07 | — |
| 04 ส.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.80 | 784,200 | 12.80 | 8.14 | — |
| 03 ส.ค. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.70 | 1,364,100 | 12.91 | 8.07 | — |
| 31 ก.ค. 69 | 11.70 | 11.80 | +0.10 | +0.85% | 11.80 | 11.70 | 362,600 | 12.80 | 8.14 | — |
| 30 ก.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.80 | 11.70 | 1,105,700 | 12.69 | 8.21 | — |
| 27 ก.ค. 69 | 11.70 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 845,200 | 12.80 | 8.14 | — |
| 24 ก.ค. 69 | 11.70 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 493,500 | 12.80 | 8.14 | — |
| 23 ก.ค. 69 | 11.70 | 11.80 | +0.10 | +0.85% | 11.90 | 11.70 | 1,504,300 | 12.80 | 8.14 | — |
| 22 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.70 | 1,427,900 | 12.69 | 8.21 | — |
| 21 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.80 | 11.60 | 1,808,800 | 12.69 | 8.21 | — |
| 20 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 603,300 | 12.69 | 8.21 | — |
| 17 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 719,600 | 12.69 | 8.21 | — |
| 16 ก.ค. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 684,700 | 12.69 | 8.21 | — |
| 15 ก.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 496,500 | 12.69 | 8.21 | — |
| 14 ก.ค. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 1,519,200 | 12.69 | 8.21 | — |
| 13 ก.ค. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 667,600 | 12.69 | 8.21 | — |
| 10 ก.ค. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.70 | 11.60 | 563,700 | 12.69 | 8.21 | — |
| 09 ก.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.50 | 694,200 | 12.58 | 8.28 | — |
| 08 ก.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.50 | 709,000 | 12.58 | 8.28 | — |
| 07 ก.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.50 | 1,811,200 | 12.58 | 8.28 | — |
| 06 ก.ค. 69 | 11.60 | 11.70 | +0.10 | +0.86% | 11.70 | 11.60 | 363,700 | 12.69 | 8.21 | — |
| 03 ก.ค. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.70 | 11.50 | 1,230,600 | 12.58 | 8.28 | — |
| 02 ก.ค. 69 | 11.60 | 11.50 | -0.20 | -1.71% | 11.60 | 11.40 | 2,440,400 | 12.48 | 8.35 | — |
| 01 ก.ค. 69 | 11.70 | 11.70 | +0.10 | +0.86% | 11.80 | 11.60 | 1,244,100 | 12.69 | 8.21 | — |
| 30 มิ.ย. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.80 | 11.60 | 1,202,700 | 12.58 | 8.28 | — |
| 29 มิ.ย. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.60 | 621,000 | 12.58 | 8.28 | — |
| 26 มิ.ย. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.60 | 11.40 | 947,400 | 12.58 | 8.28 | — |
| 25 มิ.ย. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.60 | 11.40 | 859,300 | 12.48 | 8.35 | — |
| 24 มิ.ย. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.60 | 11.40 | 941,200 | 12.37 | 8.42 | — |
| 23 มิ.ย. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 1,737,700 | 12.37 | 8.42 | — |
| 22 มิ.ย. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 2,194,900 | 12.26 | 8.50 | — |
| 19 มิ.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 239,000 | 12.15 | 8.57 | — |
| 18 มิ.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 405,600 | 12.04 | 8.65 | — |
| 17 มิ.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 395,300 | 12.15 | 8.57 | — |
| 16 มิ.ย. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.20 | 11.00 | 1,140,000 | 12.04 | 8.65 | — |
| 15 มิ.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 690,000 | 11.93 | 8.73 | — |
| 12 มิ.ย. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 1,330,000 | 12.04 | 8.65 | — |
| 11 มิ.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 540,000 | 11.93 | 8.73 | — |
| 10 มิ.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 1,800,000 | 11.93 | 8.73 | — |
| 09 มิ.ย. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 560,000 | 12.04 | 8.65 | — |
| 08 มิ.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 1,730,000 | 12.04 | 8.65 | — |
| 05 มิ.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.00 | 1,640,000 | 12.15 | 8.57 | — |
| 04 มิ.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.30 | 11.10 | 2,110,000 | 12.04 | 8.65 | — |
| 02 มิ.ย. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 2,200,000 | 12.15 | 8.57 | — |
| 29 พ.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 830,000 | 12.15 | 8.57 | — |
| 28 พ.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 530,000 | 12.15 | 8.57 | — |
| 27 พ.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 2,340,000 | 12.15 | 8.57 | — |
| 26 พ.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 450,000 | 12.15 | 8.57 | — |
| 25 พ.ค. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 910,000 | 12.15 | 8.57 | — |
| 22 พ.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 620,000 | 12.15 | 8.57 | — |
| 21 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 2,860,000 | 12.04 | 8.65 | — |
| 20 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 910,000 | 12.04 | 8.65 | — |
| 19 พ.ค. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 630,000 | 12.04 | 8.65 | — |
| 18 พ.ค. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 1,080,000 | 11.93 | 8.73 | — |
| 15 พ.ค. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.20 | 11.00 | 2,850,000 | 12.04 | 8.65 | — |
| 14 พ.ค. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.20 | 11.00 | 1,370,300 | 11.93 | 8.73 | — |
| 13 พ.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 767,400 | 11.84 | 8.65 | — |
| 12 พ.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 458,600 | 11.95 | 8.57 | — |
| 11 พ.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 616,100 | 11.84 | 8.65 | — |
| 08 พ.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 364,600 | 11.95 | 8.57 | — |
| 07 พ.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.20 | 11.10 | 447,200 | 11.84 | 8.65 | — |
| 06 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 400,100 | 11.84 | 8.65 | — |
| 05 พ.ค. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 860,000 | 11.84 | 8.65 | — |
| 30 เม.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 10.90 | 586,300 | 11.84 | 8.65 | — |
| 29 เม.ย. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 532,800 | 11.84 | 8.65 | — |
| 28 เม.ย. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 217,200 | 11.74 | 8.73 | — |
| 27 เม.ย. 69 | 11.20 | 11.00 | -0.10 | -0.90% | 11.20 | 11.00 | 768,500 | 11.74 | 8.73 | — |
| 24 เม.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.10 | 996,500 | 11.84 | 8.65 | — |
| 23 เม.ย. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.30 | 11.10 | 536,100 | 11.84 | 8.65 | — |
| 22 เม.ย. 69 | 11.10 | 11.30 | +0.20 | +1.80% | 11.30 | 11.10 | 1,585,400 | 12.06 | 8.50 | — |
| 21 เม.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.10 | 558,100 | 11.84 | 8.65 | — |
| 20 เม.ย. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.00 | 1,724,200 | 11.95 | 8.57 | — |
| 17 เม.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 1,934,200 | 11.84 | 8.65 | — |
| 10 เม.ย. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.90 | 10.70 | 1,206,200 | 11.52 | 8.89 | — |
| 09 เม.ย. 69 | 10.90 | 10.80 | -0.10 | -0.92% | 10.90 | 10.80 | 352,900 | 11.52 | 8.89 | — |
| 08 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 521,100 | 11.63 | 8.81 | — |
| 07 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 472,800 | 11.63 | 8.81 | — |
| 03 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 700,000 | 11.63 | 8.81 | — |
| 02 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 418,900 | 11.63 | 8.81 | — |
| 01 เม.ย. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.70 | 1,092,900 | 11.63 | 8.81 | — |
| 31 มี.ค. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 720,000 | 11.42 | 8.97 | — |
| 30 มี.ค. 69 | 10.70 | 10.80 | +0.20 | +1.89% | 10.80 | 10.60 | 499,900 | 11.52 | 8.89 | — |
| 27 มี.ค. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.80 | 10.60 | 1,009,200 | 11.31 | 9.06 | — |
| 26 มี.ค. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 1,123,100 | 11.42 | 8.97 | — |
| 25 มี.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 2,364,200 | 11.42 | 8.97 | — |
| 24 มี.ค. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 1,319,400 | 11.42 | 8.97 | — |
| 23 มี.ค. 69 | 10.90 | 10.80 | -0.10 | -0.92% | 10.90 | 10.60 | 3,080,500 | 11.52 | 8.89 | — |
| 20 มี.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 572,200 | 11.63 | 8.81 | — |
| 19 มี.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 2,179,900 | 11.63 | 8.81 | — |
| 18 มี.ค. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 679,700 | 11.74 | 8.73 | — |
| 17 มี.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.10 | 10.90 | 951,200 | 11.63 | 8.81 | — |
| 16 มี.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 816,900 | 11.74 | 8.73 | — |
| 13 มี.ค. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 1,523,900 | 11.74 | 8.73 | — |
| 12 มี.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 829,700 | 11.84 | 8.65 | — |
| 11 มี.ค. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.20 | 11.00 | 1,225,800 | 11.84 | 8.65 | — |
| 10 มี.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 981,800 | 11.74 | 8.73 | — |
| 09 มี.ค. 69 | 11.00 | 11.00 | -0.20 | -1.79% | 11.00 | 10.80 | 2,802,400 | 11.74 | 8.73 | — |
| 06 มี.ค. 69 | 11.00 | 11.20 | 0.00 | 0.00% | 11.30 | 11.00 | 1,471,900 | 11.95 | 8.57 | — |
| 05 มี.ค. 69 | 11.30 | 11.20 | +0.20 | +1.82% | 11.30 | 10.90 | 2,596,800 | 11.95 | 8.57 | — |
| 04 มี.ค. 69 | 10.90 | 11.00 | -0.20 | -1.79% | 11.10 | 10.70 | 7,737,100 | 11.74 | 8.73 | — |
| 02 มี.ค. 69 | 11.60 | 11.20 | -0.70 | -5.88% | 11.60 | 11.20 | 5,241,300 | 11.95 | 8.57 | — |
| 27 ก.พ. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.70 | 2,283,400 | 12.70 | 8.07 | — |
| 26 ก.พ. 69 | 11.80 | 11.80 | -0.70 | -5.60% | 12.00 | 11.60 | 7,996,000 | 12.59 | 8.14 | — |
| 25 ก.พ. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.30 | 4,611,400 | 13.34 | 7.68 | — |
| 24 ก.พ. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 1,828,000 | 13.13 | 7.80 | — |
| 23 ก.พ. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 2,798,000 | 13.13 | 7.80 | — |
| 20 ก.พ. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 2,868,500 | 13.13 | 7.80 | — |
| 19 ก.พ. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.40 | 12.20 | 4,819,100 | 13.13 | 7.80 | — |
| 18 ก.พ. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.30 | 12.10 | 2,353,300 | 13.02 | 7.87 | — |
| 17 ก.พ. 69 | 12.20 | 12.20 | +0.10 | +0.83% | 12.20 | 12.10 | 1,679,300 | 13.02 | 7.87 | — |
| 16 ก.พ. 69 | 12.20 | 12.10 | 0.00 | 0.00% | 12.30 | 12.10 | 1,076,800 | 12.91 | 7.93 | — |
| 13 ก.พ. 69 | 12.20 | 12.10 | 0.00 | 0.00% | 12.20 | 12.00 | 2,983,400 | 12.91 | 7.93 | — |
| 12 ก.พ. 69 | 11.90 | 12.10 | +0.20 | +1.68% | 12.20 | 11.90 | 2,194,100 | 12.77 | 7.93 | — |
| 11 ก.พ. 69 | 12.10 | 11.90 | -0.10 | -0.83% | 12.10 | 11.90 | 1,049,100 | 12.56 | 8.07 | — |
| 10 ก.พ. 69 | 11.90 | 12.00 | +0.20 | +1.69% | 12.00 | 11.80 | 2,608,300 | 12.67 | 8.00 | — |
| 09 ก.พ. 69 | 11.70 | 11.80 | +0.20 | +1.72% | 11.90 | 11.70 | 1,518,000 | 12.46 | 8.14 | — |
| 06 ก.พ. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.60 | 1,129,600 | 12.24 | 8.28 | — |
| 05 ก.พ. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 11.70 | 11.60 | 1,386,200 | 12.35 | 8.21 | — |
| 04 ก.พ. 69 | 11.50 | 11.70 | +0.20 | +1.74% | 11.70 | 11.50 | 681,000 | 12.35 | 8.21 | — |
| 03 ก.พ. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.50 | 782,500 | 12.14 | 8.35 | — |
| 02 ก.พ. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 1,513,300 | 12.14 | 8.35 | — |
| 30 ม.ค. 69 | 11.60 | 11.60 | +0.10 | +0.87% | 11.60 | 11.50 | 306,300 | 12.24 | 8.28 | — |
| 29 ม.ค. 69 | 11.60 | 11.50 | -0.20 | -1.71% | 11.70 | 11.50 | 610,800 | 12.14 | 8.35 | — |
| 28 ม.ค. 69 | 11.60 | 11.70 | +0.20 | +1.74% | 11.70 | 11.50 | 634,500 | 12.35 | 8.21 | — |
| 27 ม.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.70 | 11.50 | 920,500 | 12.14 | 8.35 | — |
| 26 ม.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.50 | 1,257,500 | 12.24 | 8.28 | — |
| 23 ม.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.60 | 411,100 | 12.24 | 8.28 | — |
| 22 ม.ค. 69 | 11.70 | 11.70 | +0.20 | +1.74% | 11.70 | 11.60 | 2,113,300 | 12.35 | 8.21 | — |
| 21 ม.ค. 69 | 11.60 | 11.50 | 0.00 | 0.00% | 11.60 | 11.50 | 1,099,100 | 12.14 | 8.35 | — |
| 20 ม.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 619,200 | 12.14 | 8.35 | — |
| 19 ม.ค. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.60 | 11.40 | 1,338,200 | 12.24 | 8.28 | — |
| 16 ม.ค. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.50 | 11.30 | 1,782,200 | 12.14 | 8.35 | — |
| 15 ม.ค. 69 | 11.30 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 623,900 | 12.03 | 8.42 | — |
| 14 ม.ค. 69 | 11.20 | 11.40 | +0.30 | +2.70% | 11.40 | 11.10 | 2,199,900 | 12.03 | 8.42 | — |
| 13 ม.ค. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.30 | 11.10 | 1,355,200 | 11.72 | 8.65 | — |
| 12 ม.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.40 | 11.20 | 1,447,100 | 11.93 | 8.50 | — |
| 09 ม.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.20 | 2,414,600 | 12.03 | 8.42 | — |
| 08 ม.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 670,700 | 12.03 | 8.42 | — |
| 07 ม.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 711,900 | 12.03 | 8.42 | — |
| 06 ม.ค. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 1,519,500 | 12.03 | 8.42 | — |
| 05 ม.ค. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 1,023,200 | 11.93 | 8.50 | — |
| 30 ธ.ค. 68 | 11.30 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 597,800 | 11.93 | 8.50 | — |
| 29 ธ.ค. 68 | 11.30 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 476,900 | 11.93 | 8.50 | — |
| 26 ธ.ค. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.10 | 614,300 | 11.82 | 8.57 | — |
| 25 ธ.ค. 68 | 11.20 | 11.20 | -0.10 | -0.88% | 11.30 | 11.10 | 307,700 | 11.82 | 8.57 | — |