บริษัท มาร์เก็ต คอนเน็กชั่นส์ เอเชีย จำกัด (มหาชน)
MAI ·
1.21
0.01 (0.82%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.91
/
สูงสุด
1.53
0.91
1.53
ราคาปัจจุบัน 1.21 ·
อยู่ที่ 48% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MCA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 1.21 | 1.21 | -0.01 | -0.82% | 1.21 | 1.19 | 113,300 | 15.12 | 3.64 | — |
| 18 มิ.ย. 69 | 1.20 | 1.22 | +0.02 | +1.67% | 1.22 | 1.19 | 298,200 | 15.25 | 3.61 | — |
| 17 มิ.ย. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 23,100 | 15.00 | 3.67 | — |
| 16 มิ.ย. 69 | 1.19 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 20,000 | 15.00 | 3.67 | — |
| 15 มิ.ย. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.18 | 40,000 | 15.00 | 3.67 | — |
| 12 มิ.ย. 69 | 1.18 | 1.19 | -0.01 | -0.83% | 1.21 | 1.18 | 100,000 | 14.87 | 3.70 | — |
| 11 มิ.ย. 69 | 1.20 | 1.20 | +0.02 | +1.69% | 1.20 | 1.18 | 120,000 | 15.00 | 3.67 | — |
| 10 มิ.ย. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.21 | 1.16 | 600,000 | 14.75 | 3.73 | — |
| 09 มิ.ย. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.17 | 1.15 | 180,000 | 14.62 | 3.76 | — |
| 08 มิ.ย. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.17 | 1.13 | 450,000 | 14.37 | 3.83 | — |
| 05 มิ.ย. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.16 | 1.13 | 180,000 | 14.25 | 3.86 | — |
| 04 มิ.ย. 69 | 1.14 | 1.16 | +0.01 | +0.87% | 1.18 | 1.13 | 390,000 | 14.50 | 3.79 | — |
| 02 มิ.ย. 69 | 1.16 | 1.15 | +0.01 | +0.88% | 1.16 | 1.13 | 130,000 | 14.37 | 3.83 | — |
| 29 พ.ค. 69 | 1.14 | 1.14 | -0.01 | -0.87% | 1.15 | 1.12 | 180,000 | 14.25 | 3.86 | — |
| 28 พ.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.15 | 1.14 | 70,000 | 14.37 | 3.83 | — |
| 27 พ.ค. 69 | 1.12 | 1.15 | +0.02 | +1.77% | 1.15 | 1.12 | 200,000 | 14.37 | 3.83 | — |
| 26 พ.ค. 69 | 1.10 | 1.13 | +0.03 | +2.73% | 1.13 | 1.08 | 340,000 | 14.12 | 3.89 | — |
| 25 พ.ค. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.10 | 1.08 | 210,000 | 13.75 | 4.00 | — |
| 22 พ.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.09 | 1.07 | 520,000 | 13.62 | 4.04 | — |
| 21 พ.ค. 69 | 1.12 | 1.09 | -0.01 | -0.91% | 1.12 | 1.08 | 680,000 | 13.62 | 4.04 | — |
| 20 พ.ค. 69 | 1.13 | 1.10 | -0.03 | -2.65% | 1.13 | 1.10 | 530,000 | 13.75 | 4.00 | — |
| 19 พ.ค. 69 | 1.14 | 1.13 | -0.02 | -1.74% | 1.16 | 1.11 | 390,000 | 14.12 | 3.89 | — |
| 18 พ.ค. 69 | 1.15 | 1.15 | -0.01 | -0.86% | 1.15 | 1.14 | 60,000 | 14.37 | 3.83 | — |
| 15 พ.ค. 69 | 1.16 | 1.16 | 0.00 | 0.00% | 1.16 | 1.11 | 210,000 | 14.50 | 3.79 | — |
| 14 พ.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.17 | 1.14 | 145,400 | 14.50 | 3.79 | — |
| 13 พ.ค. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.17 | 1.14 | 184,500 | 14.32 | 3.83 | — |
| 12 พ.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.13 | 130,000 | 14.45 | 3.79 | — |
| 11 พ.ค. 69 | 1.15 | 1.15 | -0.01 | -0.86% | 1.16 | 1.14 | 58,500 | 14.32 | 3.83 | — |
| 08 พ.ค. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.17 | 1.15 | 44,700 | 14.45 | 3.79 | — |
| 07 พ.ค. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.16 | 1.14 | 52,000 | 14.45 | 3.79 | — |
| 06 พ.ค. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.17 | 1.15 | 96,900 | 14.45 | 3.79 | — |
| 05 พ.ค. 69 | 1.14 | 1.16 | +0.02 | +1.75% | 1.16 | 1.14 | 9,500 | 14.45 | 3.79 | — |
| 30 เม.ย. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.16 | 1.14 | 58,600 | 14.20 | 3.86 | — |
| 29 เม.ย. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.15 | 39,300 | 14.45 | 3.79 | — |
| 28 เม.ย. 69 | 1.17 | 1.15 | -0.03 | -2.54% | 1.17 | 1.13 | 86,000 | 14.32 | 3.83 | — |
| 27 เม.ย. 69 | 1.17 | 1.18 | +0.02 | +1.72% | 1.18 | 1.16 | 72,500 | 14.70 | 3.73 | — |
| 24 เม.ย. 69 | 1.16 | 1.16 | -0.01 | -0.85% | 1.17 | 1.15 | 80,700 | 14.45 | 3.79 | — |
| 23 เม.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.17 | 1.16 | 25,500 | 14.57 | 3.76 | — |
| 22 เม.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.19 | 1.15 | 167,300 | 14.57 | 3.76 | — |
| 21 เม.ย. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.17 | 1.15 | 107,800 | 14.57 | 3.76 | — |
| 20 เม.ย. 69 | 1.18 | 1.15 | -0.02 | -1.71% | 1.18 | 1.15 | 125,700 | 14.32 | 3.83 | — |
| 17 เม.ย. 69 | 1.14 | 1.17 | +0.03 | +2.63% | 1.17 | 1.14 | 66,600 | 14.57 | 3.76 | — |
| 10 เม.ย. 69 | 1.16 | 1.15 | 0.00 | 0.00% | 1.16 | 1.15 | 12,500 | 14.32 | 3.83 | — |
| 09 เม.ย. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.16 | 1.14 | 49,000 | 14.32 | 3.83 | — |
| 08 เม.ย. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.17 | 1.13 | 189,100 | 14.20 | 3.86 | — |
| 07 เม.ย. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.20 | 1.14 | 126,500 | 14.32 | 3.83 | — |
| 03 เม.ย. 69 | 1.16 | 1.15 | -0.02 | -1.71% | 1.17 | 1.15 | 61,600 | 14.32 | 3.83 | — |
| 02 เม.ย. 69 | 1.16 | 1.17 | +0.01 | +0.86% | 1.17 | 1.15 | 160,700 | 14.57 | 3.76 | — |
| 01 เม.ย. 69 | 1.17 | 1.16 | 0.00 | 0.00% | 1.17 | 1.15 | 96,500 | 14.45 | 3.79 | — |
| 31 มี.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.15 | 39,900 | 14.45 | 3.79 | — |
| 30 มี.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.16 | 1.13 | 51,900 | 14.32 | 3.83 | — |
| 27 มี.ค. 69 | 1.15 | 1.15 | -0.01 | -0.86% | 1.16 | 1.15 | 47,800 | 14.32 | 3.83 | — |
| 26 มี.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.15 | 17,300 | 14.45 | 3.79 | — |
| 25 มี.ค. 69 | 1.17 | 1.15 | -0.02 | -1.71% | 1.17 | 1.15 | 109,500 | 14.32 | 3.83 | — |
| 24 มี.ค. 69 | 1.15 | 1.17 | +0.02 | +1.74% | 1.17 | 1.14 | 193,200 | 14.57 | 3.76 | — |
| 23 มี.ค. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.12 | 174,900 | 14.32 | 3.83 | — |
| 20 มี.ค. 69 | 1.14 | 1.16 | +0.02 | +1.75% | 1.17 | 1.14 | 197,000 | 14.45 | 3.79 | — |
| 19 มี.ค. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.16 | 1.12 | 198,900 | 14.20 | 3.86 | — |
| 18 มี.ค. 69 | 1.15 | 1.16 | +0.02 | +1.75% | 1.17 | 1.13 | 229,200 | 14.45 | 3.79 | — |
| 17 มี.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.16 | 1.13 | 259,700 | 14.20 | 3.86 | — |
| 16 มี.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.15 | 1.13 | 146,700 | 14.32 | 3.83 | — |
| 13 มี.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.15 | 1.12 | 121,200 | 14.32 | 3.83 | — |
| 12 มี.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.13 | 246,700 | 14.20 | 3.86 | — |
| 11 มี.ค. 69 | 1.12 | 1.15 | +0.02 | +1.77% | 1.15 | 1.12 | 109,400 | 14.32 | 3.83 | — |
| 10 มี.ค. 69 | 1.11 | 1.13 | +0.02 | +1.80% | 1.13 | 1.10 | 143,600 | 14.07 | 3.89 | — |
| 09 มี.ค. 69 | 1.11 | 1.11 | -0.03 | -2.63% | 1.13 | 1.10 | 108,700 | 13.83 | 3.96 | — |
| 06 มี.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.15 | 1.05 | 213,700 | 14.20 | 3.86 | — |
| 05 มี.ค. 69 | 1.07 | 1.14 | +0.07 | +6.54% | 1.14 | 1.06 | 161,100 | 14.20 | 3.86 | — |
| 04 มี.ค. 69 | 1.07 | 1.07 | -0.02 | -1.83% | 1.07 | 1.02 | 332,200 | 13.33 | 4.11 | — |
| 02 มี.ค. 69 | 1.13 | 1.09 | -0.07 | -6.03% | 1.14 | 1.07 | 476,600 | 13.58 | 4.04 | — |
| 27 ก.พ. 69 | 1.13 | 1.16 | +0.03 | +2.65% | 1.17 | 1.12 | 241,900 | 14.45 | 3.79 | — |
| 26 ก.พ. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.16 | 1.09 | 362,400 | 14.07 | 3.89 | — |
| 25 ก.พ. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 286,800 | 14.69 | 3.95 | — |
| 24 ก.พ. 69 | 1.13 | 1.14 | +0.01 | +0.88% | 1.16 | 1.12 | 233,700 | 14.69 | 3.95 | — |
| 23 ก.พ. 69 | 1.15 | 1.13 | -0.02 | -1.74% | 1.15 | 1.11 | 143,700 | 14.56 | 3.98 | — |
| 20 ก.พ. 69 | 1.18 | 1.15 | -0.02 | -1.71% | 1.18 | 1.13 | 420,500 | 14.82 | 3.91 | — |
| 19 ก.พ. 69 | 1.14 | 1.17 | +0.04 | +3.54% | 1.17 | 1.12 | 1,566,800 | 15.07 | 3.85 | — |
| 18 ก.พ. 69 | 1.11 | 1.13 | +0.03 | +2.73% | 1.14 | 1.09 | 846,800 | 14.56 | 3.98 | — |
| 17 ก.พ. 69 | 1.10 | 1.10 | +0.02 | +1.85% | 1.11 | 1.07 | 525,100 | 14.17 | 4.09 | — |
| 16 ก.พ. 69 | 1.11 | 1.08 | -0.01 | -0.92% | 1.13 | 1.08 | 440,500 | 13.91 | 4.17 | — |
| 13 ก.พ. 69 | 1.09 | 1.09 | -0.01 | -0.91% | 1.10 | 1.07 | 275,800 | 14.04 | 4.13 | — |
| 12 ก.พ. 69 | 1.07 | 1.10 | +0.03 | +2.80% | 1.10 | 1.06 | 512,400 | 14.17 | 4.09 | — |
| 11 ก.พ. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.05 | 233,100 | 13.78 | 4.21 | — |
| 10 ก.พ. 69 | 1.05 | 1.08 | +0.04 | +3.85% | 1.10 | 1.04 | 923,400 | 13.91 | 4.17 | — |
| 09 ก.พ. 69 | 1.02 | 1.04 | +0.03 | +2.97% | 1.04 | 1.01 | 234,300 | 13.40 | 4.33 | — |
| 06 ก.พ. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 1.00 | 152,200 | 13.01 | 4.46 | — |
| 05 ก.พ. 69 | 1.02 | 1.01 | -0.01 | -0.98% | 1.02 | 1.00 | 144,100 | 13.01 | 4.46 | — |
| 04 ก.พ. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 0.99 | 287,700 | 13.14 | 4.41 | — |
| 03 ก.พ. 69 | 1.02 | 1.02 | +0.01 | +0.99% | 1.03 | 1.00 | 139,000 | 13.14 | 4.41 | — |
| 02 ก.พ. 69 | 1.06 | 1.01 | -0.04 | -3.81% | 1.07 | 0.98 | 837,700 | 13.01 | 4.46 | — |
| 30 ม.ค. 69 | 1.05 | 1.05 | +0.01 | +0.96% | 1.10 | 1.04 | 558,000 | 13.53 | 4.29 | — |
| 29 ม.ค. 69 | 1.05 | 1.04 | +0.01 | +0.97% | 1.07 | 1.03 | 432,200 | 13.40 | 4.33 | — |
| 28 ม.ค. 69 | 1.02 | 1.03 | +0.01 | +0.98% | 1.12 | 1.01 | 4,630,200 | 13.27 | 4.37 | — |
| 27 ม.ค. 69 | 1.01 | 1.02 | +0.01 | +0.99% | 1.02 | 1.00 | 81,600 | 13.14 | 4.41 | — |
| 26 ม.ค. 69 | 0.99 | 1.01 | +0.01 | +1.00% | 1.01 | 0.99 | 201,900 | 13.01 | 4.46 | — |
| 23 ม.ค. 69 | 0.97 | 1.00 | +0.03 | +3.09% | 1.00 | 0.96 | 157,900 | 12.88 | 4.50 | — |
| 22 ม.ค. 69 | 0.96 | 0.97 | +0.01 | +1.04% | 0.97 | 0.95 | 126,700 | 12.50 | 4.64 | — |
| 21 ม.ค. 69 | 0.98 | 0.96 | -0.02 | -2.04% | 0.99 | 0.96 | 355,900 | 12.37 | 4.69 | — |
| 20 ม.ค. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 1.00 | 0.96 | 198,000 | 12.62 | 4.59 | — |
| 19 ม.ค. 69 | 0.99 | 0.98 | +0.01 | +1.03% | 1.00 | 0.97 | 142,700 | 12.62 | 4.59 | — |
| 16 ม.ค. 69 | 0.94 | 0.97 | +0.03 | +3.19% | 0.97 | 0.91 | 426,600 | 12.50 | 4.64 | — |
| 15 ม.ค. 69 | 0.94 | 0.94 | 0.00 | 0.00% | 0.95 | 0.93 | 237,200 | 12.11 | 4.79 | — |
| 14 ม.ค. 69 | 0.93 | 0.94 | +0.01 | +1.08% | 0.96 | 0.92 | 65,400 | 12.11 | 4.79 | — |
| 13 ม.ค. 69 | 0.93 | 0.93 | +0.01 | +1.09% | 0.95 | 0.91 | 177,300 | 11.98 | 4.84 | — |
| 12 ม.ค. 69 | 0.95 | 0.92 | -0.02 | -2.13% | 0.96 | 0.92 | 276,400 | 11.85 | 4.89 | — |
| 09 ม.ค. 69 | 0.94 | 0.94 | 0.00 | 0.00% | 0.99 | 0.93 | 292,000 | 12.11 | 4.79 | — |
| 08 ม.ค. 69 | 0.98 | 0.94 | -0.02 | -2.08% | 0.98 | 0.94 | 892,500 | 12.11 | 4.79 | — |
| 07 ม.ค. 69 | 0.98 | 0.96 | -0.02 | -2.04% | 0.98 | 0.96 | 715,200 | 12.37 | 4.69 | — |
| 06 ม.ค. 69 | 1.00 | 0.98 | -0.01 | -1.01% | 1.00 | 0.97 | 476,400 | 12.62 | 4.59 | — |
| 05 ม.ค. 69 | 1.01 | 0.99 | -0.02 | -1.98% | 1.04 | 0.97 | 874,300 | 12.75 | 4.55 | — |
| 30 ธ.ค. 68 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 0.99 | 35,000 | 13.01 | 4.46 | — |
| 29 ธ.ค. 68 | 1.00 | 1.00 | +0.01 | +1.01% | 1.01 | 0.98 | 221,700 | 12.88 | 4.50 | — |
| 26 ธ.ค. 68 | 1.03 | 0.99 | -0.03 | -2.94% | 1.03 | 0.99 | 718,700 | 12.75 | 4.55 | — |
| 25 ธ.ค. 68 | 1.05 | 1.02 | -0.03 | -2.86% | 1.05 | 1.02 | 312,800 | 13.14 | 4.41 | — |
| 24 ธ.ค. 68 | 1.07 | 1.05 | 0.00 | 0.00% | 1.07 | 1.04 | 54,800 | 13.53 | 4.29 | — |
| 23 ธ.ค. 68 | 1.00 | 1.05 | +0.04 | +3.96% | 1.05 | 1.00 | 1,075,500 | 13.53 | 4.29 | — |
| 22 ธ.ค. 68 | 1.02 | 1.01 | -0.01 | -0.98% | 1.05 | 1.00 | 306,800 | 13.01 | 4.46 | — |
| 19 ธ.ค. 68 | 1.03 | 1.02 | 0.00 | 0.00% | 1.03 | 1.01 | 188,600 | 13.14 | 4.41 | — |
| 18 ธ.ค. 68 | 1.04 | 1.02 | -0.02 | -1.92% | 1.06 | 1.01 | 395,000 | 13.14 | 4.41 | — |
| 17 ธ.ค. 68 | 1.03 | 1.04 | 0.00 | 0.00% | 1.04 | 1.01 | 504,900 | 13.40 | 4.33 | — |
| 16 ธ.ค. 68 | 1.05 | 1.04 | -0.01 | -0.95% | 1.06 | 1.03 | 589,200 | 13.40 | 4.33 | — |
| 15 ธ.ค. 68 | 1.07 | 1.05 | -0.01 | -0.94% | 1.07 | 1.04 | 199,900 | 13.53 | 4.29 | — |
| 12 ธ.ค. 68 | 1.09 | 1.06 | -0.03 | -2.75% | 1.12 | 1.05 | 327,200 | 13.66 | 4.25 | — |
| 11 ธ.ค. 68 | 1.10 | 1.09 | -0.01 | -0.91% | 1.10 | 1.07 | 67,400 | 14.04 | 4.13 | — |
| 09 ธ.ค. 68 | 1.10 | 1.10 | +0.03 | +2.80% | 1.11 | 1.07 | 153,000 | 14.17 | 4.09 | — |
| 08 ธ.ค. 68 | 1.06 | 1.07 | +0.02 | +1.90% | 1.11 | 1.05 | 830,600 | 13.78 | 4.21 | — |
| 04 ธ.ค. 68 | 1.12 | 1.05 | -0.08 | -7.08% | 1.12 | 1.04 | 1,142,700 | 13.53 | 4.29 | — |
| 03 ธ.ค. 68 | 1.13 | 1.13 | +0.01 | +0.89% | 1.13 | 1.12 | 20,300 | 14.56 | 3.98 | — |
| 02 ธ.ค. 68 | 1.14 | 1.12 | -0.02 | -1.75% | 1.14 | 1.11 | 100,700 | 14.43 | 4.02 | — |
| 01 ธ.ค. 68 | 1.16 | 1.14 | -0.02 | -1.72% | 1.16 | 1.12 | 223,500 | 14.69 | 3.95 | — |
| 28 พ.ย. 68 | 1.16 | 1.16 | +0.02 | +1.75% | 1.17 | 1.14 | 303,500 | 14.94 | 3.88 | — |
| 27 พ.ย. 68 | 1.12 | 1.14 | +0.04 | +3.64% | 1.16 | 1.12 | 828,000 | 14.69 | 3.95 | — |
| 26 พ.ย. 68 | 1.10 | 1.10 | +0.01 | +0.92% | 1.16 | 1.10 | 1,386,900 | 14.17 | 4.09 | — |
| 25 พ.ย. 68 | 1.08 | 1.09 | +0.01 | +0.93% | 1.12 | 1.07 | 472,200 | 14.04 | 4.13 | — |
| 24 พ.ย. 68 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.06 | 94,100 | 13.91 | 4.17 | — |
| 21 พ.ย. 68 | 1.07 | 1.08 | 0.00 | 0.00% | 1.11 | 1.07 | 249,700 | 13.91 | 4.17 | — |
| 20 พ.ย. 68 | 1.08 | 1.08 | +0.02 | +1.89% | 1.08 | 1.07 | 177,100 | 13.91 | 4.17 | — |
| 19 พ.ย. 68 | 1.03 | 1.06 | +0.04 | +3.92% | 1.06 | 1.02 | 125,400 | 13.66 | 4.25 | — |
| 18 พ.ย. 68 | 1.04 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 155,000 | 13.14 | 4.41 | — |
| 17 พ.ย. 68 | 1.03 | 1.03 | +0.01 | +0.98% | 1.04 | 1.02 | 119,500 | 13.27 | 4.37 | — |
| 14 พ.ย. 68 | 1.07 | 1.02 | -0.04 | -3.77% | 1.08 | 1.01 | 362,700 | 13.14 | 4.41 | — |
| 13 พ.ย. 68 | 1.09 | 1.06 | -0.02 | -1.85% | 1.10 | 1.06 | 109,500 | 13.66 | 4.25 | — |
| 12 พ.ย. 68 | 1.09 | 1.08 | 0.00 | 0.00% | 1.09 | 1.06 | 53,200 | 14.98 | 4.17 | — |
| 11 พ.ย. 68 | 1.06 | 1.08 | +0.02 | +1.89% | 1.10 | 1.06 | 254,200 | 14.98 | 4.17 | — |
| 10 พ.ย. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.05 | 13,300 | 14.70 | 4.25 | — |
| 07 พ.ย. 68 | 1.05 | 1.06 | 0.00 | 0.00% | 1.08 | 1.04 | 88,100 | 14.70 | 4.25 | — |
| 06 พ.ย. 68 | 1.04 | 1.06 | +0.02 | +1.92% | 1.08 | 1.04 | 284,000 | 14.70 | 4.25 | — |
| 05 พ.ย. 68 | 1.06 | 1.04 | -0.01 | -0.95% | 1.07 | 1.04 | 265,000 | 14.43 | 4.33 | — |
| 04 พ.ย. 68 | 1.07 | 1.05 | -0.02 | -1.87% | 1.08 | 1.05 | 120,100 | 14.57 | 4.29 | — |
| 03 พ.ย. 68 | 1.08 | 1.07 | -0.02 | -1.83% | 1.09 | 1.07 | 163,500 | 14.84 | 4.21 | — |
| 31 ต.ค. 68 | 1.09 | 1.09 | -0.01 | -0.91% | 1.10 | 1.08 | 166,800 | 15.12 | 4.13 | — |
| 30 ต.ค. 68 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.09 | 87,000 | 15.26 | 4.09 | — |
| 29 ต.ค. 68 | 1.09 | 1.10 | +0.01 | +0.92% | 1.12 | 1.08 | 196,400 | 15.26 | 4.09 | — |
| 28 ต.ค. 68 | 1.07 | 1.09 | +0.03 | +2.83% | 1.09 | 1.06 | 403,100 | 15.12 | 4.13 | — |
| 27 ต.ค. 68 | 1.09 | 1.06 | -0.02 | -1.85% | 1.09 | 1.06 | 306,300 | 14.70 | 4.25 | — |
| 24 ต.ค. 68 | 1.09 | 1.08 | 0.00 | 0.00% | 1.11 | 1.08 | 445,200 | 14.98 | 4.17 | — |
| 22 ต.ค. 68 | 1.10 | 1.08 | -0.02 | -1.82% | 1.11 | 1.04 | 440,500 | 14.98 | 4.17 | — |
| 21 ต.ค. 68 | 1.08 | 1.10 | +0.03 | +2.80% | 1.11 | 1.08 | 373,400 | 15.26 | 4.09 | — |
| 20 ต.ค. 68 | 1.11 | 1.07 | -0.01 | -0.93% | 1.11 | 1.06 | 406,300 | 14.84 | 4.21 | — |
| 17 ต.ค. 68 | 1.10 | 1.08 | -0.01 | -0.92% | 1.12 | 1.08 | 733,800 | 14.98 | 4.17 | — |
| 16 ต.ค. 68 | 1.10 | 1.09 | -0.01 | -0.91% | 1.11 | 1.09 | 474,700 | 15.12 | 4.13 | — |
| 15 ต.ค. 68 | 1.11 | 1.10 | -0.01 | -0.90% | 1.13 | 1.10 | 461,700 | 15.26 | 4.09 | — |
| 14 ต.ค. 68 | 1.14 | 1.11 | -0.03 | -2.63% | 1.16 | 1.11 | 465,800 | 15.40 | 4.05 | — |
| 10 ต.ค. 68 | 1.16 | 1.14 | -0.01 | -0.87% | 1.17 | 1.14 | 480,100 | 15.81 | 3.95 | — |
| 09 ต.ค. 68 | 1.13 | 1.15 | +0.02 | +1.77% | 1.17 | 1.13 | 1,577,500 | 15.95 | 3.91 | — |
| 08 ต.ค. 68 | 1.13 | 1.13 | 0.00 | 0.00% | 1.17 | 1.12 | 741,500 | 15.68 | 3.98 | — |
| 07 ต.ค. 68 | 1.13 | 1.13 | 0.00 | 0.00% | 1.16 | 1.12 | 662,400 | 15.68 | 3.98 | — |
| 06 ต.ค. 68 | 1.16 | 1.13 | -0.02 | -1.74% | 1.16 | 1.11 | 710,100 | 15.68 | 3.98 | — |
| 03 ต.ค. 68 | 1.18 | 1.15 | -0.04 | -3.36% | 1.20 | 1.14 | 1,135,600 | 15.95 | 3.91 | — |
| 02 ต.ค. 68 | 1.18 | 1.19 | +0.02 | +1.71% | 1.23 | 1.18 | 678,500 | 16.51 | 3.78 | — |
| 01 ต.ค. 68 | 1.20 | 1.17 | -0.02 | -1.68% | 1.21 | 1.16 | 710,300 | 16.23 | 3.85 | — |
| 30 ก.ย. 68 | 1.24 | 1.19 | -0.05 | -4.03% | 1.24 | 1.19 | 1,179,200 | 16.51 | 3.78 | — |
| 29 ก.ย. 68 | 1.23 | 1.24 | +0.02 | +1.64% | 1.30 | 1.21 | 3,657,800 | 17.20 | 3.63 | — |
| 26 ก.ย. 68 | 1.23 | 1.22 | -0.01 | -0.81% | 1.24 | 1.22 | 466,000 | 16.92 | 3.69 | — |
| 25 ก.ย. 68 | 1.22 | 1.23 | +0.02 | +1.65% | 1.25 | 1.22 | 1,221,900 | 17.06 | 3.66 | — |
| 24 ก.ย. 68 | 1.23 | 1.21 | +0.01 | +0.83% | 1.24 | 1.20 | 926,600 | 16.78 | 3.72 | — |
| 23 ก.ย. 68 | 1.30 | 1.20 | -0.10 | -7.69% | 1.30 | 1.20 | 3,012,100 | 16.65 | 3.75 | — |
| 22 ก.ย. 68 | 1.43 | 1.30 | -0.10 | -7.14% | 1.53 | 1.30 | 22,959,700 | 18.03 | 3.46 | — |
| 19 ก.ย. 68 | 1.28 | 1.40 | +0.12 | +9.38% | 1.40 | 1.28 | 6,600,900 | 19.42 | 3.21 | — |
| 18 ก.ย. 68 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.27 | 1,164,800 | 17.76 | 3.52 | — |
| 17 ก.ย. 68 | 1.33 | 1.29 | -0.03 | -2.27% | 1.36 | 1.28 | 5,295,800 | 17.89 | 3.49 | — |
| 16 ก.ย. 68 | 1.32 | 1.32 | 0.00 | 0.00% | 1.34 | 1.27 | 2,573,200 | 18.31 | 3.41 | — |
| 15 ก.ย. 68 | 1.37 | 1.32 | 0.00 | 0.00% | 1.41 | 1.32 | 14,085,400 | 18.31 | 3.41 | — |
| 12 ก.ย. 68 | 1.21 | 1.32 | +0.12 | +10.00% | 1.36 | 1.21 | 24,018,800 | 18.31 | 3.41 | — |
| 11 ก.ย. 68 | 1.21 | 1.20 | -0.01 | -0.83% | 1.24 | 1.19 | 865,700 | 16.65 | 3.75 | — |
| 10 ก.ย. 68 | 1.22 | 1.21 | -0.02 | -1.63% | 1.26 | 1.20 | 2,199,600 | 16.78 | 3.72 | — |
| 09 ก.ย. 68 | 1.17 | 1.23 | +0.07 | +6.03% | 1.23 | 1.16 | 4,104,600 | 17.06 | 3.66 | — |
| 08 ก.ย. 68 | 1.19 | 1.16 | -0.02 | -1.69% | 1.20 | 1.15 | 698,900 | 16.09 | 3.88 | — |
| 05 ก.ย. 68 | 1.17 | 1.18 | +0.02 | +1.72% | 1.18 | 1.16 | 405,500 | 16.37 | 3.81 | — |
| 04 ก.ย. 68 | 1.17 | 1.16 | +0.01 | +0.87% | 1.17 | 1.14 | 393,300 | 16.09 | 3.88 | — |
| 03 ก.ย. 68 | 1.13 | 1.15 | +0.03 | +2.68% | 1.18 | 1.13 | 1,407,900 | 15.95 | 3.91 | — |
| 02 ก.ย. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.15 | 1.12 | 374,600 | 15.54 | 4.02 | — |
| 01 ก.ย. 68 | 1.12 | 1.12 | +0.01 | +0.90% | 1.13 | 1.11 | 98,500 | 15.54 | 4.02 | — |
| 29 ส.ค. 68 | 1.14 | 1.11 | -0.03 | -2.63% | 1.14 | 1.11 | 381,600 | 15.40 | 4.05 | — |
| 28 ส.ค. 68 | 1.11 | 1.14 | +0.04 | +3.64% | 1.17 | 1.11 | 1,646,100 | 15.81 | 3.95 | — |
| 27 ส.ค. 68 | 1.12 | 1.10 | -0.01 | -0.90% | 1.15 | 1.10 | 984,800 | 15.26 | 4.09 | — |
| 26 ส.ค. 68 | 1.17 | 1.11 | -0.05 | -4.31% | 1.17 | 1.10 | 1,699,600 | 15.40 | 4.05 | — |