บริษัท อสมท จำกัด (มหาชน)
SET · สื่อและสิ่งพิมพ์
5.15
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.82
/
สูงสุด
7.50
2.82
7.50
ราคาปัจจุบัน 5.15 ·
อยู่ที่ 50% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MCOT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 05 ต.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.05 | 84,600 | — | — | — |
| 02 ต.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 4.98 | 54,800 | — | — | — |
| 01 ต.ค. 69 | 5.00 | 5.15 | +0.17 | +3.41% | 5.15 | 4.96 | 40,300 | — | — | — |
| 30 ก.ย. 69 | 5.20 | 4.98 | -0.17 | -3.30% | 5.30 | 4.98 | 106,300 | — | — | — |
| 29 ก.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.15 | 26,300 | — | — | — |
| 28 ก.ย. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.30 | 5.15 | 39,300 | — | — | — |
| 25 ก.ย. 69 | 5.20 | 5.20 | +0.10 | +1.96% | 5.45 | 5.10 | 829,400 | — | — | — |
| 24 ก.ย. 69 | 5.30 | 5.10 | -0.20 | -3.77% | 5.30 | 5.10 | 95,900 | — | — | — |
| 23 ก.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.30 | 56,800 | — | — | — |
| 22 ก.ย. 69 | 5.40 | 5.25 | -0.15 | -2.78% | 5.40 | 5.25 | 305,700 | — | — | — |
| 21 ก.ย. 69 | 5.45 | 5.40 | -0.15 | -2.70% | 5.60 | 5.35 | 703,000 | — | — | — |
| 18 ก.ย. 69 | 4.70 | 5.55 | +0.79 | +16.60% | 5.75 | 4.70 | 3,660,300 | — | — | — |
| 17 ก.ย. 69 | 4.96 | 4.76 | -0.20 | -4.03% | 4.98 | 4.74 | 392,400 | — | — | — |
| 16 ก.ย. 69 | 5.40 | 4.96 | -0.44 | -8.15% | 5.40 | 4.94 | 413,200 | — | — | — |
| 15 ก.ย. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 55,100 | — | — | — |
| 14 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 13,100 | — | — | — |
| 11 ก.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 14,500 | — | — | — |
| 10 ก.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 47,600 | — | — | — |
| 09 ก.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 14,400 | — | — | — |
| 08 ก.ย. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.50 | 11,600 | — | — | — |
| 07 ก.ย. 69 | 5.55 | 5.50 | +0.05 | +0.92% | 5.60 | 5.50 | 34,700 | — | — | — |
| 04 ก.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 34,000 | — | — | — |
| 03 ก.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.65 | 5.50 | 40,500 | — | — | — |
| 02 ก.ย. 69 | 5.55 | 5.55 | -0.10 | -1.77% | 5.60 | 5.50 | 53,900 | — | — | — |
| 01 ก.ย. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.55 | 176,200 | — | — | — |
| 31 ส.ค. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 71,000 | — | — | — |
| 28 ส.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.70 | 5.70 | 47,300 | — | — | — |
| 27 ส.ค. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.80 | 5.70 | 111,000 | — | — | — |
| 26 ส.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 289,500 | — | — | — |
| 25 ส.ค. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.85 | 5.70 | 280,800 | — | — | — |
| 24 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.80 | 5.60 | 301,400 | — | — | — |
| 21 ส.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.90 | 5.70 | 170,400 | — | — | — |
| 20 ส.ค. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.90 | 5.70 | 489,300 | — | — | — |
| 19 ส.ค. 69 | 5.85 | 5.65 | -0.10 | -1.74% | 5.85 | 5.65 | 94,400 | — | — | — |
| 18 ส.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.95 | 5.70 | 519,400 | — | — | — |
| 17 ส.ค. 69 | 5.60 | 5.70 | +0.05 | +0.88% | 5.75 | 5.60 | 106,800 | — | — | — |
| 14 ส.ค. 69 | 5.70 | 5.65 | -0.10 | -1.74% | 5.70 | 5.60 | 91,200 | — | — | — |
| 13 ส.ค. 69 | 5.60 | 5.75 | +0.20 | +3.60% | 5.75 | 5.45 | 226,400 | — | — | — |
| 11 ส.ค. 69 | 5.90 | 5.55 | -0.30 | -5.13% | 5.90 | 5.55 | 156,300 | — | — | — |
| 10 ส.ค. 69 | 5.95 | 5.85 | 0.00 | 0.00% | 6.00 | 5.85 | 32,000 | — | — | — |
| 07 ส.ค. 69 | 5.90 | 5.85 | +0.05 | +0.86% | 6.00 | 5.85 | 190,700 | — | — | — |
| 06 ส.ค. 69 | 5.95 | 5.80 | 0.00 | 0.00% | 5.95 | 5.75 | 105,300 | — | — | — |
| 05 ส.ค. 69 | 6.00 | 5.80 | -0.05 | -0.85% | 6.00 | 5.80 | 71,300 | — | — | — |
| 04 ส.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 6.00 | 5.80 | 552,100 | — | — | — |
| 03 ส.ค. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.85 | 5.70 | 322,200 | — | — | — |
| 31 ก.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.90 | 5.60 | 183,900 | — | — | — |
| 30 ก.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.80 | 5.55 | 169,400 | — | — | — |
| 27 ก.ค. 69 | 6.00 | 5.70 | -0.20 | -3.39% | 6.10 | 5.70 | 378,400 | — | — | — |
| 24 ก.ค. 69 | 5.60 | 5.90 | +0.35 | +6.31% | 6.00 | 5.60 | 951,600 | — | — | — |
| 23 ก.ค. 69 | 5.80 | 5.55 | -0.20 | -3.48% | 5.80 | 5.50 | 372,600 | — | — | — |
| 22 ก.ค. 69 | 6.10 | 5.75 | -0.30 | -4.96% | 6.10 | 5.65 | 551,000 | — | — | — |
| 21 ก.ค. 69 | 6.20 | 6.05 | -0.10 | -1.63% | 6.25 | 6.05 | 134,200 | — | — | — |
| 20 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.25 | 6.05 | 266,700 | — | — | — |
| 17 ก.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.30 | 6.10 | 358,600 | — | — | — |
| 16 ก.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.25 | 6.05 | 254,500 | — | — | — |
| 15 ก.ค. 69 | 6.20 | 6.05 | -0.05 | -0.82% | 6.25 | 6.05 | 335,100 | — | — | — |
| 14 ก.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.45 | 6.10 | 1,323,800 | — | — | — |
| 13 ก.ค. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 6.00 | 276,700 | — | — | — |
| 10 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.30 | 6.10 | 573,700 | — | — | — |
| 09 ก.ค. 69 | 6.05 | 6.15 | +0.20 | +3.36% | 6.40 | 5.95 | 1,521,200 | — | — | — |
| 08 ก.ค. 69 | 6.40 | 5.95 | -0.50 | -7.75% | 6.65 | 5.85 | 3,879,200 | — | — | — |
| 07 ก.ค. 69 | 6.00 | 6.45 | +0.85 | +15.18% | 6.55 | 5.90 | 7,998,100 | — | — | — |
| 06 ก.ค. 69 | 5.15 | 5.60 | +0.50 | +9.80% | 5.60 | 5.10 | 655,100 | — | — | — |
| 03 ก.ค. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 21,000 | — | — | — |
| 02 ก.ค. 69 | 5.00 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 23,000 | — | — | — |
| 01 ก.ค. 69 | 5.15 | 5.05 | -0.05 | -0.98% | 5.20 | 5.05 | 47,800 | — | — | — |
| 30 มิ.ย. 69 | 5.20 | 5.10 | -0.10 | -1.92% | 5.20 | 5.05 | 64,400 | — | — | — |
| 29 มิ.ย. 69 | 5.05 | 5.20 | +0.15 | +2.97% | 5.30 | 5.00 | 78,900 | — | — | — |
| 26 มิ.ย. 69 | 5.15 | 5.05 | -0.05 | -0.98% | 5.15 | 4.98 | 124,000 | — | — | — |
| 25 มิ.ย. 69 | 5.30 | 5.10 | -0.15 | -2.86% | 5.30 | 5.00 | 437,300 | — | — | — |
| 24 มิ.ย. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.45 | 5.25 | 240,300 | — | — | — |
| 23 มิ.ย. 69 | 5.75 | 5.30 | -0.30 | -5.36% | 5.75 | 5.30 | 191,300 | — | — | — |
| 22 มิ.ย. 69 | 5.80 | 5.60 | -0.10 | -1.75% | 5.90 | 5.60 | 69,100 | — | — | — |
| 19 มิ.ย. 69 | 5.90 | 5.70 | -0.10 | -1.72% | 5.95 | 5.70 | 85,600 | — | — | — |
| 18 มิ.ย. 69 | 5.60 | 5.80 | +0.20 | +3.57% | 5.95 | 5.60 | 337,000 | — | — | — |
| 17 มิ.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 73,100 | — | — | — |
| 16 มิ.ย. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 60,000 | — | — | — |
| 15 มิ.ย. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.60 | 70,000 | — | — | — |
| 12 มิ.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 30,000 | — | — | — |
| 11 มิ.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 60,000 | — | — | — |
| 10 มิ.ย. 69 | 5.80 | 5.70 | -0.25 | -4.20% | 5.90 | 5.60 | 110,000 | — | — | — |
| 09 มิ.ย. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.00 | 5.80 | 240,000 | — | — | — |
| 08 มิ.ย. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 60,000 | — | — | — |
| 05 มิ.ย. 69 | 6.10 | 5.95 | -0.15 | -2.46% | 6.20 | 5.95 | 300,000 | — | — | — |
| 04 มิ.ย. 69 | 5.95 | 6.10 | +0.10 | +1.67% | 6.25 | 5.90 | 610,000 | — | — | — |
| 02 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 70,000 | — | — | — |
| 29 พ.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.25 | 5.90 | 1,080,000 | — | — | — |
| 28 พ.ค. 69 | 6.05 | 5.90 | -0.05 | -0.84% | 6.05 | 5.90 | 130,000 | — | — | — |
| 27 พ.ค. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 6.10 | 5.85 | 810,000 | — | — | — |
| 26 พ.ค. 69 | 5.95 | 5.85 | -0.05 | -0.85% | 6.10 | 5.85 | 400,000 | — | — | — |
| 25 พ.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 6.05 | 5.75 | 680,000 | — | — | — |
| 22 พ.ค. 69 | 5.70 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 80,000 | — | — | — |
| 21 พ.ค. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.85 | 5.70 | 80,000 | — | — | — |
| 20 พ.ค. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.85 | 5.60 | 370,000 | — | — | — |
| 19 พ.ค. 69 | 5.70 | 5.60 | 0.00 | 0.00% | 5.70 | 5.55 | 210,000 | — | — | — |
| 18 พ.ค. 69 | 5.95 | 5.60 | -0.35 | -5.88% | 6.15 | 5.60 | 770,000 | — | — | — |
| 15 พ.ค. 69 | 6.05 | 5.95 | -0.15 | -2.46% | 6.15 | 5.95 | 190,000 | — | — | — |
| 14 พ.ค. 69 | 6.25 | 6.10 | -0.05 | -0.81% | 6.25 | 6.05 | 96,100 | — | — | — |
| 13 พ.ค. 69 | 6.25 | 6.15 | +0.05 | +0.82% | 6.25 | 6.10 | 76,400 | — | — | — |
| 12 พ.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.35 | 6.10 | 153,200 | — | — | — |
| 11 พ.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.25 | 6.05 | 126,200 | — | — | — |
| 08 พ.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.35 | 6.20 | 122,200 | — | — | — |
| 07 พ.ค. 69 | 6.30 | 6.25 | +0.05 | +0.81% | 6.45 | 6.15 | 390,700 | — | — | — |
| 06 พ.ค. 69 | 6.10 | 6.20 | +0.15 | +2.48% | 6.30 | 6.10 | 390,400 | — | — | — |
| 05 พ.ค. 69 | 6.25 | 6.05 | -0.10 | -1.63% | 6.25 | 6.00 | 364,100 | — | — | — |
| 30 เม.ย. 69 | 6.30 | 6.15 | -0.15 | -2.38% | 6.30 | 6.00 | 540,000 | — | — | — |
| 29 เม.ย. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.45 | 6.25 | 630,900 | — | — | — |
| 28 เม.ย. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 151,400 | — | — | — |
| 27 เม.ย. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.45 | 6.15 | 748,700 | — | — | — |
| 24 เม.ย. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 211,300 | — | — | — |
| 23 เม.ย. 69 | 6.35 | 6.25 | -0.20 | -3.10% | 6.45 | 6.25 | 499,700 | — | — | — |
| 22 เม.ย. 69 | 6.20 | 6.45 | +0.30 | +4.88% | 6.65 | 6.20 | 3,271,400 | — | — | — |
| 21 เม.ย. 69 | 6.65 | 6.15 | -0.40 | -6.11% | 6.70 | 6.15 | 2,258,100 | — | — | — |
| 20 เม.ย. 69 | 6.10 | 6.55 | +0.45 | +7.38% | 6.75 | 6.10 | 6,023,100 | — | — | — |
| 17 เม.ย. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.15 | 5.95 | 336,600 | — | — | — |
| 10 เม.ย. 69 | 6.20 | 6.10 | 0.00 | 0.00% | 6.25 | 6.00 | 438,700 | — | — | — |
| 09 เม.ย. 69 | 6.25 | 6.10 | -0.15 | -2.40% | 6.35 | 6.10 | 374,300 | — | — | — |
| 08 เม.ย. 69 | 6.25 | 6.25 | +0.20 | +3.31% | 6.60 | 6.10 | 3,130,100 | — | — | — |
| 07 เม.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 5.95 | 221,400 | — | — | — |
| 03 เม.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.30 | 6.05 | 336,400 | — | — | — |
| 02 เม.ย. 69 | 6.30 | 6.20 | -0.15 | -2.36% | 6.30 | 6.20 | 322,400 | — | — | — |
| 01 เม.ย. 69 | 6.50 | 6.35 | 0.00 | 0.00% | 6.50 | 6.25 | 738,700 | — | — | — |
| 31 มี.ค. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.20 | 364,800 | — | — | — |
| 30 มี.ค. 69 | 6.10 | 6.40 | +0.20 | +3.23% | 6.40 | 6.10 | 791,400 | — | — | — |
| 27 มี.ค. 69 | 6.25 | 6.20 | +0.10 | +1.64% | 6.70 | 6.15 | 2,545,400 | — | — | — |
| 26 มี.ค. 69 | 6.30 | 6.10 | -0.25 | -3.94% | 6.30 | 6.05 | 496,700 | — | — | — |
| 25 มี.ค. 69 | 6.25 | 6.35 | +0.25 | +4.10% | 6.40 | 6.20 | 865,900 | — | — | — |
| 24 มี.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.50 | 6.00 | 1,112,100 | — | — | — |
| 23 มี.ค. 69 | 5.90 | 6.00 | -0.05 | -0.83% | 6.10 | 5.90 | 353,800 | — | — | — |
| 20 มี.ค. 69 | 6.10 | 6.05 | +0.10 | +1.68% | 6.15 | 5.95 | 329,900 | — | — | — |
| 19 มี.ค. 69 | 6.30 | 5.95 | -0.40 | -6.30% | 6.35 | 5.90 | 790,700 | — | — | — |
| 18 มี.ค. 69 | 6.65 | 6.35 | -0.30 | -4.51% | 6.70 | 6.20 | 1,852,500 | — | — | — |
| 17 มี.ค. 69 | 6.10 | 6.65 | +0.60 | +9.92% | 6.80 | 6.10 | 4,890,900 | — | — | — |
| 16 มี.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.45 | 5.95 | 906,600 | — | — | — |
| 13 มี.ค. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.40 | 6.15 | 552,800 | — | — | — |
| 12 มี.ค. 69 | 6.25 | 6.30 | +0.15 | +2.44% | 6.55 | 6.05 | 2,533,400 | — | — | — |
| 11 มี.ค. 69 | 6.55 | 6.15 | -0.30 | -4.65% | 6.70 | 6.15 | 1,963,300 | — | — | — |
| 10 มี.ค. 69 | 6.90 | 6.45 | -0.10 | -1.53% | 7.20 | 6.40 | 5,239,800 | — | — | — |
| 09 มี.ค. 69 | 6.35 | 6.55 | -0.35 | -5.07% | 6.70 | 6.35 | 1,551,400 | — | — | — |
| 06 มี.ค. 69 | 6.55 | 6.90 | +0.20 | +2.99% | 7.35 | 6.45 | 6,697,700 | — | — | — |
| 05 มี.ค. 69 | 5.70 | 6.70 | +1.15 | +20.72% | 6.70 | 5.70 | 4,653,800 | — | — | — |
| 04 มี.ค. 69 | 6.05 | 5.55 | -0.75 | -11.90% | 6.10 | 5.05 | 1,323,000 | — | — | — |
| 02 มี.ค. 69 | 6.40 | 6.30 | -0.25 | -3.82% | 6.55 | 6.00 | 1,729,900 | — | — | — |
| 27 ก.พ. 69 | 6.75 | 6.55 | -0.05 | -0.76% | 7.10 | 6.40 | 4,901,500 | — | — | — |
| 26 ก.พ. 69 | 6.75 | 6.60 | -0.25 | -3.65% | 6.90 | 6.35 | 2,907,100 | — | — | — |
| 25 ก.พ. 69 | 6.45 | 6.85 | +0.35 | +5.38% | 7.15 | 6.45 | 4,516,000 | — | — | — |
| 24 ก.พ. 69 | 7.30 | 6.50 | +0.10 | +1.56% | 7.50 | 6.50 | 10,842,600 | — | — | — |
| 23 ก.พ. 69 | 4.94 | 6.40 | +1.48 | +30.08% | 6.40 | 4.94 | 11,261,600 | — | — | — |
| 20 ก.พ. 69 | 5.05 | 4.92 | -0.13 | -2.57% | 5.10 | 4.90 | 779,800 | — | — | — |
| 19 ก.พ. 69 | 5.05 | 5.05 | +0.09 | +1.81% | 5.10 | 5.00 | 1,022,500 | — | — | — |
| 18 ก.พ. 69 | 5.00 | 4.96 | -0.09 | -1.78% | 5.05 | 4.94 | 2,231,500 | — | — | — |
| 17 ก.พ. 69 | 4.68 | 5.05 | +0.37 | +7.91% | 5.10 | 4.52 | 6,050,900 | — | — | — |
| 16 ก.พ. 69 | 4.96 | 4.68 | -0.22 | -4.49% | 4.98 | 4.66 | 3,220,800 | — | — | — |
| 13 ก.พ. 69 | 5.00 | 4.90 | +0.10 | +2.08% | 5.20 | 4.78 | 10,484,400 | — | — | — |
| 12 ก.พ. 69 | 3.88 | 4.80 | +0.90 | +23.08% | 4.88 | 3.88 | 13,991,100 | — | — | — |
| 11 ก.พ. 69 | 4.08 | 3.90 | -0.10 | -2.50% | 4.08 | 3.90 | 903,700 | — | — | — |
| 10 ก.พ. 69 | 4.02 | 4.00 | +0.06 | +1.52% | 4.10 | 3.98 | 1,066,800 | — | — | — |
| 09 ก.พ. 69 | 4.10 | 3.94 | -0.12 | -2.96% | 4.16 | 3.94 | 1,555,000 | — | — | — |
| 06 ก.พ. 69 | 3.98 | 4.06 | +0.08 | +2.01% | 4.18 | 3.94 | 5,070,000 | — | — | — |
| 05 ก.พ. 69 | 4.06 | 3.98 | +0.02 | +0.51% | 4.18 | 3.98 | 5,372,400 | — | — | — |
| 04 ก.พ. 69 | 3.66 | 3.96 | +0.46 | +13.14% | 4.02 | 3.50 | 10,040,100 | — | — | — |
| 03 ก.พ. 69 | 3.18 | 3.50 | +0.36 | +11.46% | 3.50 | 3.18 | 3,430,900 | — | — | — |
| 02 ก.พ. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.34 | 3.04 | 5,884,200 | — | — | — |
| 30 ม.ค. 69 | 3.12 | 3.12 | -0.02 | -0.64% | 3.22 | 3.06 | 1,884,000 | — | — | — |
| 29 ม.ค. 69 | 2.96 | 3.14 | +0.20 | +6.80% | 3.30 | 2.94 | 6,397,500 | — | — | — |
| 28 ม.ค. 69 | 2.86 | 2.94 | +0.02 | +0.68% | 2.96 | 2.86 | 293,400 | — | — | — |
| 27 ม.ค. 69 | 2.92 | 2.92 | +0.02 | +0.69% | 2.92 | 2.82 | 329,200 | — | — | — |
| 26 ม.ค. 69 | 2.92 | 2.90 | +0.02 | +0.69% | 2.92 | 2.88 | 301,400 | — | — | — |
| 23 ม.ค. 69 | 2.96 | 2.88 | -0.04 | -1.37% | 2.98 | 2.86 | 301,200 | — | — | — |
| 22 ม.ค. 69 | 2.98 | 2.92 | -0.08 | -2.67% | 3.00 | 2.92 | 170,800 | — | — | — |
| 21 ม.ค. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.00 | 2.98 | 77,000 | — | — | — |
| 20 ม.ค. 69 | 3.06 | 3.02 | +0.02 | +0.67% | 3.06 | 2.98 | 7,600 | — | — | — |
| 19 ม.ค. 69 | 2.96 | 3.00 | -0.02 | -0.66% | 3.00 | 2.96 | 89,000 | — | — | — |
| 16 ม.ค. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 2.94 | 21,500 | — | — | — |
| 15 ม.ค. 69 | 2.98 | 3.00 | -0.02 | -0.66% | 3.02 | 2.96 | 198,400 | — | — | — |
| 14 ม.ค. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 3.00 | 38,300 | — | — | — |
| 13 ม.ค. 69 | 3.04 | 3.00 | -0.04 | -1.32% | 3.06 | 2.98 | 36,900 | — | — | — |
| 12 ม.ค. 69 | 3.04 | 3.04 | -0.04 | -1.30% | 3.08 | 3.04 | 49,700 | — | — | — |
| 09 ม.ค. 69 | 3.10 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 9,500 | — | — | — |
| 08 ม.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 44,500 | — | — | — |
| 07 ม.ค. 69 | 3.08 | 3.08 | +0.02 | +0.65% | 3.14 | 3.06 | 10,900 | — | — | — |
| 06 ม.ค. 69 | 3.10 | 3.06 | -0.04 | -1.29% | 3.10 | 3.06 | 32,500 | — | — | — |
| 05 ม.ค. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.10 | 3.08 | 46,900 | — | — | — |
| 30 ธ.ค. 68 | 3.16 | 3.08 | 0.00 | 0.00% | 3.16 | 3.06 | 66,100 | — | — | — |
| 29 ธ.ค. 68 | 3.18 | 3.08 | -0.08 | -2.53% | 3.18 | 3.06 | 121,100 | — | — | — |
| 26 ธ.ค. 68 | 3.22 | 3.16 | -0.06 | -1.86% | 3.26 | 3.14 | 45,600 | — | — | — |
| 25 ธ.ค. 68 | 3.20 | 3.22 | -0.04 | -1.23% | 3.26 | 3.20 | 13,600 | — | — | — |
| 24 ธ.ค. 68 | 3.22 | 3.26 | +0.06 | +1.88% | 3.28 | 3.20 | 17,600 | — | — | — |
| 23 ธ.ค. 68 | 3.26 | 3.20 | -0.06 | -1.84% | 3.26 | 3.20 | 3,500 | — | — | — |
| 22 ธ.ค. 68 | 3.26 | 3.26 | -0.04 | -1.21% | 3.28 | 3.26 | 5,300 | — | — | — |
| 19 ธ.ค. 68 | 3.24 | 3.30 | +0.10 | +3.13% | 3.30 | 3.24 | 1,700 | — | — | — |
| 18 ธ.ค. 68 | 3.32 | 3.20 | -0.12 | -3.61% | 3.32 | 3.20 | 49,400 | — | — | — |
| 17 ธ.ค. 68 | 3.40 | 3.32 | -0.08 | -2.35% | 3.40 | 3.32 | 18,600 | — | — | — |
| 16 ธ.ค. 68 | 3.32 | 3.40 | +0.06 | +1.80% | 3.40 | 3.32 | 134,900 | — | — | — |
| 15 ธ.ค. 68 | 3.32 | 3.34 | 0.00 | 0.00% | 3.34 | 3.32 | 93,200 | — | — | — |
| 12 ธ.ค. 68 | 3.32 | 3.34 | +0.02 | +0.60% | 3.38 | 3.32 | 69,500 | — | — | — |
| 11 ธ.ค. 68 | 3.34 | 3.32 | -0.04 | -1.19% | 3.34 | 3.30 | 410,600 | — | — | — |