บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
SET · เหล็ก และ ผลิตภัณฑ์โลหะ
7.60
+0.10 (+1.33%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.20
/
สูงสุด
9.75
7.20
9.75
ราคาปัจจุบัน 7.60 ·
อยู่ที่ 16% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MCS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 มิ.ย. 69 | 7.55 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 0 | 4.33 | 12.50 | — |
| 11 มิ.ย. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 0 | 4.27 | 12.67 | — |
| 10 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.45 | 0 | 4.24 | 12.75 | — |
| 09 มิ.ย. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 0 | 4.27 | 12.67 | — |
| 08 มิ.ย. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.50 | 7.45 | 0 | 4.24 | 12.75 | — |
| 05 มิ.ย. 69 | 7.45 | 7.50 | +0.10 | +1.35% | 7.50 | 7.40 | 0 | 4.27 | 12.67 | — |
| 04 มิ.ย. 69 | 7.40 | 7.40 | -0.05 | -0.67% | 7.45 | 7.40 | 0 | 4.22 | 12.84 | — |
| 02 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 0 | 4.24 | 12.75 | — |
| 29 พ.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.40 | 1 | 4.27 | 12.67 | — |
| 28 พ.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.45 | 0 | 4.27 | 12.67 | — |
| 27 พ.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.40 | 1 | 4.30 | 12.58 | — |
| 26 พ.ค. 69 | 7.40 | 7.50 | +0.15 | +2.04% | 7.55 | 7.35 | 1 | 4.27 | 12.67 | — |
| 25 พ.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 0 | 4.19 | 12.93 | — |
| 22 พ.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.40 | 7.35 | 0 | 4.22 | 12.84 | — |
| 21 พ.ค. 69 | 7.30 | 7.40 | +0.10 | +1.37% | 7.45 | 7.30 | 0 | 4.22 | 12.84 | — |
| 20 พ.ค. 69 | 7.50 | 7.30 | -0.20 | -2.67% | 7.50 | 7.20 | 3 | 4.16 | 13.01 | — |
| 19 พ.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 1 | 4.27 | 12.67 | — |
| 18 พ.ค. 69 | 7.60 | 7.50 | -0.10 | -1.32% | 7.60 | 7.45 | 1 | 4.27 | 12.67 | — |
| 15 พ.ค. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.70 | 7.50 | 1 | 4.33 | 12.50 | — |
| 14 พ.ค. 69 | 7.55 | 7.65 | +0.10 | +1.32% | 7.70 | 7.55 | 920,900 | 4.36 | 12.42 | — |
| 13 พ.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.50 | 906,700 | 4.30 | 12.58 | — |
| 12 พ.ค. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.65 | 7.50 | 2,461,600 | 4.27 | 12.67 | — |
| 11 พ.ค. 69 | 7.80 | 7.55 | -0.70 | -8.48% | 7.85 | 7.50 | 6,934,300 | 4.30 | 12.58 | — |
| 08 พ.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.15 | 662,200 | 4.10 | 11.52 | — |
| 07 พ.ค. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.20 | 782,400 | 4.07 | 11.59 | — |
| 06 พ.ค. 69 | 8.10 | 8.20 | +0.15 | +1.86% | 8.20 | 8.05 | 497,400 | 4.07 | 11.59 | — |
| 05 พ.ค. 69 | 8.10 | 8.05 | -0.05 | -0.62% | 8.15 | 8.05 | 292,500 | 4.00 | 11.80 | — |
| 30 เม.ย. 69 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 8.05 | 477,800 | 4.02 | 11.73 | — |
| 29 เม.ย. 69 | 8.05 | 8.15 | +0.15 | +1.88% | 8.15 | 8.05 | 853,200 | 4.05 | 11.66 | — |
| 28 เม.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.10 | 7.95 | 1,397,900 | 3.97 | 11.88 | — |
| 27 เม.ย. 69 | 8.35 | 8.00 | -0.35 | -4.19% | 8.35 | 7.95 | 3,604,200 | 3.97 | 11.88 | — |
| 24 เม.ย. 69 | 8.50 | 8.35 | -0.10 | -1.18% | 8.50 | 8.35 | 746,000 | 4.15 | 11.38 | — |
| 23 เม.ย. 69 | 8.55 | 8.45 | -0.05 | -0.59% | 8.55 | 8.40 | 628,000 | 4.20 | 11.24 | — |
| 22 เม.ย. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.60 | 8.45 | 811,500 | 4.22 | 11.18 | — |
| 21 เม.ย. 69 | 8.50 | 8.55 | 0.00 | 0.00% | 8.55 | 8.45 | 810,400 | 4.25 | 11.11 | — |
| 20 เม.ย. 69 | 8.65 | 8.55 | -0.85 | -9.04% | 8.65 | 8.50 | 3,001,700 | 4.25 | 11.11 | — |
| 17 เม.ย. 69 | 9.45 | 9.40 | -0.05 | -0.53% | 9.45 | 9.35 | 2,634,800 | 4.67 | 10.11 | — |
| 10 เม.ย. 69 | 9.45 | 9.40 | 0.00 | 0.00% | 9.45 | 9.35 | 2,240,500 | 4.67 | 10.11 | — |
| 09 เม.ย. 69 | 9.60 | 9.40 | -0.20 | -2.08% | 9.60 | 9.40 | 2,174,800 | 4.67 | 10.11 | — |
| 08 เม.ย. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.75 | 9.50 | 1,969,900 | 4.77 | 9.90 | — |
| 07 เม.ย. 69 | 9.70 | 9.65 | 0.00 | 0.00% | 9.75 | 9.55 | 1,964,300 | 4.79 | 9.84 | — |
| 03 เม.ย. 69 | 9.60 | 9.65 | +0.10 | +1.05% | 9.75 | 9.60 | 881,300 | 4.79 | 9.84 | — |
| 02 เม.ย. 69 | 9.60 | 9.55 | 0.00 | 0.00% | 9.65 | 9.55 | 730,300 | 4.75 | 9.95 | — |
| 01 เม.ย. 69 | 9.70 | 9.55 | -0.10 | -1.04% | 9.70 | 9.55 | 777,900 | 4.75 | 9.95 | — |
| 31 มี.ค. 69 | 9.65 | 9.65 | 0.00 | 0.00% | 9.70 | 9.60 | 652,400 | 4.79 | 9.84 | — |
| 30 มี.ค. 69 | 9.45 | 9.65 | +0.20 | +2.12% | 9.70 | 9.35 | 1,096,600 | 4.79 | 9.84 | — |
| 27 มี.ค. 69 | 9.30 | 9.45 | +0.10 | +1.07% | 9.45 | 9.30 | 335,500 | 4.70 | 10.05 | — |
| 26 มี.ค. 69 | 9.30 | 9.35 | 0.00 | 0.00% | 9.35 | 9.30 | 327,200 | 4.65 | 10.16 | — |
| 25 มี.ค. 69 | 9.25 | 9.35 | +0.15 | +1.63% | 9.40 | 9.25 | 690,700 | 4.65 | 10.16 | — |
| 24 มี.ค. 69 | 9.40 | 9.20 | -0.05 | -0.54% | 9.40 | 9.20 | 828,000 | 4.57 | 10.33 | — |
| 23 มี.ค. 69 | 9.35 | 9.25 | -0.20 | -2.12% | 9.40 | 9.20 | 1,044,000 | 4.60 | 10.27 | — |
| 20 มี.ค. 69 | 9.40 | 9.45 | 0.00 | 0.00% | 9.45 | 9.30 | 849,700 | 4.70 | 10.05 | — |
| 19 มี.ค. 69 | 9.55 | 9.45 | -0.10 | -1.05% | 9.60 | 9.35 | 1,342,100 | 4.70 | 10.05 | — |
| 18 มี.ค. 69 | 9.65 | 9.55 | -0.05 | -0.52% | 9.65 | 9.50 | 357,600 | 4.75 | 9.95 | — |
| 17 มี.ค. 69 | 9.55 | 9.60 | +0.10 | +1.05% | 9.65 | 9.55 | 718,900 | 4.77 | 9.90 | — |
| 16 มี.ค. 69 | 9.60 | 9.50 | -0.05 | -0.52% | 9.70 | 9.50 | 1,042,600 | 4.75 | 9.95 | — |
| 13 มี.ค. 69 | 9.50 | 9.55 | +0.05 | +0.53% | 9.60 | 9.45 | 523,000 | 4.75 | 9.95 | — |
| 12 มี.ค. 69 | 9.45 | 9.50 | +0.05 | +0.53% | 9.60 | 9.45 | 574,300 | 4.72 | 10.00 | — |
| 11 มี.ค. 69 | 9.30 | 9.45 | +0.10 | +1.07% | 9.50 | 9.30 | 608,300 | 4.70 | 10.05 | — |
| 10 มี.ค. 69 | 9.20 | 9.35 | +0.15 | +1.63% | 9.45 | 9.20 | 299,200 | 4.65 | 10.16 | — |
| 09 มี.ค. 69 | 8.95 | 9.20 | -0.05 | -0.54% | 9.30 | 8.90 | 1,104,500 | 4.57 | 10.33 | — |
| 06 มี.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.35 | 9.25 | 559,400 | 4.60 | 10.27 | — |
| 05 มี.ค. 69 | 9.20 | 9.30 | +0.15 | +1.64% | 9.30 | 9.15 | 650,000 | 4.62 | 10.22 | — |
| 04 มี.ค. 69 | 9.30 | 9.15 | -0.30 | -3.17% | 9.30 | 8.85 | 2,313,800 | 4.55 | 10.38 | — |
| 02 มี.ค. 69 | 9.40 | 9.45 | -0.05 | -0.53% | 9.70 | 9.35 | 1,686,800 | 4.70 | 10.05 | — |
| 27 ก.พ. 69 | 9.45 | 9.50 | +0.05 | +0.53% | 9.65 | 9.45 | 1,216,800 | 4.72 | 10.00 | — |
| 26 ก.พ. 69 | 9.50 | 9.45 | -0.05 | -0.53% | 9.55 | 9.40 | 1,306,100 | 4.70 | 10.05 | — |
| 25 ก.พ. 69 | 9.65 | 9.50 | -0.10 | -1.04% | 9.70 | 9.50 | 1,716,600 | 4.72 | 10.00 | — |
| 24 ก.พ. 69 | 9.60 | 9.60 | +0.05 | +0.52% | 9.60 | 9.45 | 1,048,300 | 4.77 | 9.90 | — |
| 23 ก.พ. 69 | 9.50 | 9.55 | +0.30 | +3.24% | 9.75 | 9.45 | 3,493,900 | 4.75 | 9.95 | — |
| 20 ก.พ. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.25 | 9.05 | 848,300 | 4.23 | 7.57 | — |
| 19 ก.พ. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.25 | 9.10 | 1,207,400 | 4.18 | 7.65 | — |
| 18 ก.พ. 69 | 9.10 | 9.20 | +0.15 | +1.66% | 9.25 | 9.00 | 1,034,400 | 4.21 | 7.61 | — |
| 17 ก.พ. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 545,400 | 4.14 | 7.73 | — |
| 16 ก.พ. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 475,400 | 4.14 | 7.73 | — |
| 13 ก.พ. 69 | 8.70 | 9.00 | +0.20 | +2.27% | 9.00 | 8.70 | 1,026,200 | 4.11 | 7.78 | — |
| 12 ก.พ. 69 | 8.65 | 8.80 | +0.20 | +2.33% | 8.80 | 8.60 | 709,700 | 4.02 | 7.95 | — |
| 11 ก.พ. 69 | 8.50 | 8.60 | +0.10 | +1.18% | 8.65 | 8.50 | 537,200 | 3.93 | 8.14 | — |
| 10 ก.พ. 69 | 8.55 | 8.50 | 0.00 | 0.00% | 8.55 | 8.45 | 441,100 | 3.89 | 8.24 | — |
| 09 ก.พ. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 1,027,900 | 3.89 | 8.24 | — |
| 06 ก.พ. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 295,900 | 3.91 | 8.19 | — |
| 05 ก.พ. 69 | 8.50 | 8.55 | +0.05 | +0.59% | 8.55 | 8.45 | 79,600 | 3.91 | 8.19 | — |
| 04 ก.พ. 69 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.45 | 285,000 | 3.89 | 8.24 | — |
| 03 ก.พ. 69 | 8.45 | 8.50 | 0.00 | 0.00% | 8.55 | 8.45 | 632,600 | 3.89 | 8.24 | — |
| 02 ก.พ. 69 | 8.60 | 8.50 | -0.05 | -0.58% | 8.60 | 8.45 | 314,700 | 3.89 | 8.24 | — |
| 30 ม.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 222,700 | 3.91 | 8.19 | — |
| 29 ม.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 188,000 | 3.91 | 8.19 | — |
| 28 ม.ค. 69 | 8.35 | 8.55 | +0.20 | +2.40% | 8.60 | 8.35 | 432,400 | 3.91 | 8.19 | — |
| 27 ม.ค. 69 | 8.35 | 8.35 | 0.00 | 0.00% | 8.40 | 8.35 | 616,300 | 3.82 | 8.38 | — |
| 26 ม.ค. 69 | 8.40 | 8.35 | -0.05 | -0.60% | 8.40 | 8.30 | 302,700 | 3.82 | 8.38 | — |
| 23 ม.ค. 69 | 8.40 | 8.40 | +0.05 | +0.60% | 8.40 | 8.35 | 87,700 | 3.84 | 8.33 | — |
| 22 ม.ค. 69 | 8.45 | 8.35 | -0.05 | -0.60% | 8.45 | 8.35 | 233,900 | 3.82 | 8.38 | — |
| 21 ม.ค. 69 | 8.40 | 8.40 | +0.05 | +0.60% | 8.45 | 8.35 | 406,300 | 3.84 | 8.33 | — |
| 20 ม.ค. 69 | 8.45 | 8.35 | -0.10 | -1.18% | 8.50 | 8.35 | 398,200 | 3.82 | 8.38 | — |
| 19 ม.ค. 69 | 8.40 | 8.45 | +0.10 | +1.20% | 8.50 | 8.40 | 603,700 | 3.86 | 8.28 | — |
| 16 ม.ค. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.40 | 8.30 | 229,900 | 3.82 | 8.38 | — |
| 15 ม.ค. 69 | 8.20 | 8.30 | +0.10 | +1.22% | 8.30 | 8.20 | 100,600 | 3.79 | 8.43 | — |
| 14 ม.ค. 69 | 8.25 | 8.20 | 0.00 | 0.00% | 8.25 | 8.20 | 126,900 | 3.75 | 8.54 | — |
| 13 ม.ค. 69 | 8.15 | 8.20 | 0.00 | 0.00% | 8.25 | 8.15 | 116,100 | 3.75 | 8.54 | — |
| 12 ม.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.30 | 8.10 | 928,100 | 3.75 | 8.54 | — |
| 09 ม.ค. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.30 | 8.25 | 237,000 | 3.77 | 8.48 | — |
| 08 ม.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.30 | 8.25 | 223,300 | 3.79 | 8.43 | — |
| 07 ม.ค. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.35 | 8.25 | 249,500 | 3.79 | 8.43 | — |
| 06 ม.ค. 69 | 8.25 | 8.25 | -0.05 | -0.60% | 8.30 | 8.25 | 809,500 | 3.77 | 8.48 | — |
| 05 ม.ค. 69 | 8.35 | 8.30 | -0.05 | -0.60% | 8.35 | 8.25 | 181,500 | 3.79 | 8.43 | — |
| 30 ธ.ค. 68 | 8.25 | 8.35 | +0.10 | +1.21% | 8.35 | 8.25 | 112,500 | 3.82 | 8.38 | — |
| 29 ธ.ค. 68 | 8.30 | 8.25 | 0.00 | 0.00% | 8.35 | 8.25 | 87,200 | 3.77 | 8.48 | — |
| 26 ธ.ค. 68 | 8.25 | 8.25 | -0.05 | -0.60% | 8.30 | 8.20 | 49,000 | 3.77 | 8.48 | — |
| 25 ธ.ค. 68 | 8.30 | 8.30 | 0.00 | 0.00% | 8.35 | 8.25 | 148,700 | 3.79 | 8.43 | — |
| 24 ธ.ค. 68 | 8.30 | 8.30 | +0.05 | +0.61% | 8.35 | 8.25 | 110,000 | 3.79 | 8.43 | — |
| 23 ธ.ค. 68 | 8.10 | 8.25 | +0.15 | +1.85% | 8.30 | 8.10 | 225,400 | 3.77 | 8.48 | — |
| 22 ธ.ค. 68 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 8.10 | 493,400 | 3.70 | 8.64 | — |
| 19 ธ.ค. 68 | 8.20 | 8.15 | -0.05 | -0.61% | 8.20 | 8.15 | 55,600 | 3.73 | 8.59 | — |
| 18 ธ.ค. 68 | 8.15 | 8.20 | 0.00 | 0.00% | 8.20 | 8.15 | 162,300 | 3.75 | 8.54 | — |
| 17 ธ.ค. 68 | 8.15 | 8.20 | +0.05 | +0.61% | 8.20 | 8.10 | 143,600 | 3.75 | 8.54 | — |
| 16 ธ.ค. 68 | 8.10 | 8.15 | +0.05 | +0.62% | 8.15 | 8.05 | 228,200 | 3.73 | 8.59 | — |
| 15 ธ.ค. 68 | 8.05 | 8.10 | 0.00 | 0.00% | 8.10 | 8.05 | 215,500 | 3.70 | 8.64 | — |
| 12 ธ.ค. 68 | 8.05 | 8.10 | +0.10 | +1.25% | 8.10 | 8.00 | 71,200 | 3.70 | 8.64 | — |
| 11 ธ.ค. 68 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 8.00 | 74,800 | 3.66 | 8.75 | — |
| 09 ธ.ค. 68 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 8.05 | 228,300 | 3.68 | 8.70 | — |
| 08 ธ.ค. 68 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 8.05 | 449,500 | 3.70 | 8.64 | — |
| 04 ธ.ค. 68 | 8.15 | 8.15 | 0.00 | 0.00% | 8.20 | 8.15 | 126,600 | 3.73 | 8.59 | — |
| 03 ธ.ค. 68 | 8.15 | 8.15 | 0.00 | 0.00% | 8.20 | 8.15 | 31,000 | 3.73 | 8.59 | — |
| 02 ธ.ค. 68 | 8.15 | 8.15 | -0.05 | -0.61% | 8.20 | 8.15 | 90,600 | 3.73 | 8.59 | — |
| 01 ธ.ค. 68 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.10 | 373,800 | 3.75 | 8.54 | — |
| 28 พ.ย. 68 | 8.25 | 8.20 | 0.00 | 0.00% | 8.30 | 8.20 | 88,800 | 3.75 | 8.54 | — |
| 27 พ.ย. 68 | 8.10 | 8.20 | +0.05 | +0.61% | 8.25 | 8.10 | 138,800 | 3.75 | 8.54 | — |
| 26 พ.ย. 68 | 8.20 | 8.15 | -0.05 | -0.61% | 8.20 | 8.10 | 131,400 | 3.73 | 8.59 | — |
| 25 พ.ย. 68 | 8.15 | 8.20 | +0.05 | +0.61% | 8.25 | 8.15 | 155,400 | 3.75 | 8.54 | — |
| 24 พ.ย. 68 | 8.10 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 53,900 | 3.73 | 8.59 | — |
| 21 พ.ย. 68 | 8.10 | 8.15 | 0.00 | 0.00% | 8.15 | 8.10 | 87,200 | 3.73 | 8.59 | — |
| 20 พ.ย. 68 | 8.20 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 107,600 | 3.73 | 8.59 | — |
| 19 พ.ย. 68 | 8.15 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 137,700 | 3.73 | 8.59 | — |
| 18 พ.ย. 68 | 8.20 | 8.15 | 0.00 | 0.00% | 8.20 | 8.15 | 131,000 | 3.73 | 8.59 | — |
| 17 พ.ย. 68 | 8.10 | 8.15 | -0.05 | -0.61% | 8.20 | 8.10 | 98,100 | 3.73 | 8.59 | — |
| 14 พ.ย. 68 | 8.15 | 8.20 | +0.05 | +0.61% | 8.20 | 8.15 | 125,600 | 3.75 | 8.54 | — |
| 13 พ.ย. 68 | 8.10 | 8.15 | 0.00 | 0.00% | 8.25 | 8.10 | 59,600 | 3.73 | 8.59 | — |
| 12 พ.ย. 68 | 8.10 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 535,900 | 3.73 | 8.59 | — |
| 11 พ.ย. 68 | 8.25 | 8.15 | -0.10 | -1.21% | 8.25 | 8.15 | 729,500 | 3.73 | 8.59 | — |
| 10 พ.ย. 68 | 8.20 | 8.25 | +0.25 | +3.13% | 8.25 | 8.20 | 1,152,700 | 3.77 | 8.48 | — |
| 07 พ.ย. 68 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 8.00 | 127,000 | 4.00 | 8.75 | — |
| 06 พ.ย. 68 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 8.00 | 279,100 | 4.03 | 8.70 | — |
| 05 พ.ย. 68 | 8.10 | 8.10 | -0.05 | -0.61% | 8.15 | 8.10 | 150,200 | 4.05 | 8.64 | — |
| 04 พ.ย. 68 | 8.15 | 8.15 | 0.00 | 0.00% | 8.15 | 8.10 | 16,400 | 4.08 | 8.59 | — |
| 03 พ.ย. 68 | 8.10 | 8.15 | -0.05 | -0.61% | 8.20 | 8.10 | 77,100 | 4.08 | 8.59 | — |
| 31 ต.ค. 68 | 8.10 | 8.20 | 0.00 | 0.00% | 8.20 | 8.10 | 166,100 | 4.10 | 8.54 | — |
| 30 ต.ค. 68 | 8.10 | 8.20 | +0.05 | +0.61% | 8.20 | 8.10 | 98,400 | 4.10 | 8.54 | — |
| 29 ต.ค. 68 | 8.20 | 8.15 | -0.05 | -0.61% | 8.25 | 8.05 | 600,400 | 4.08 | 8.59 | — |
| 28 ต.ค. 68 | 8.25 | 8.20 | -0.05 | -0.61% | 8.25 | 8.20 | 184,200 | 4.10 | 8.54 | — |
| 27 ต.ค. 68 | 8.25 | 8.25 | 0.00 | 0.00% | 8.25 | 8.20 | 126,700 | 4.13 | 8.48 | — |
| 24 ต.ค. 68 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.15 | 45,200 | 4.13 | 8.48 | — |
| 22 ต.ค. 68 | 8.20 | 8.20 | 0.00 | 0.00% | 8.30 | 8.15 | 187,100 | 4.10 | 8.54 | — |
| 21 ต.ค. 68 | 8.30 | 8.20 | -0.05 | -0.61% | 8.35 | 8.15 | 207,500 | 4.10 | 8.54 | — |
| 20 ต.ค. 68 | 8.25 | 8.25 | +0.05 | +0.61% | 8.30 | 8.25 | 140,800 | 4.13 | 8.48 | — |
| 17 ต.ค. 68 | 8.30 | 8.20 | -0.10 | -1.20% | 8.35 | 8.20 | 274,700 | 4.10 | 8.54 | — |
| 16 ต.ค. 68 | 8.35 | 8.30 | -0.05 | -0.60% | 8.40 | 8.30 | 158,600 | 4.15 | 8.43 | — |
| 15 ต.ค. 68 | 8.30 | 8.35 | 0.00 | 0.00% | 8.40 | 8.30 | 323,200 | 4.18 | 8.38 | — |
| 14 ต.ค. 68 | 8.40 | 8.35 | 0.00 | 0.00% | 8.45 | 8.35 | 400,400 | 4.18 | 8.38 | — |
| 10 ต.ค. 68 | 8.30 | 8.35 | +0.10 | +1.21% | 8.40 | 8.25 | 138,300 | 4.18 | 8.38 | — |
| 09 ต.ค. 68 | 8.25 | 8.25 | 0.00 | 0.00% | 8.30 | 8.25 | 132,600 | 4.13 | 8.48 | — |
| 08 ต.ค. 68 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 119,600 | 4.13 | 8.48 | — |
| 07 ต.ค. 68 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.15 | 209,700 | 4.10 | 8.54 | — |
| 06 ต.ค. 68 | 8.25 | 8.20 | -0.05 | -0.61% | 8.30 | 8.20 | 199,600 | 4.10 | 8.54 | — |
| 03 ต.ค. 68 | 8.25 | 8.25 | -0.05 | -0.60% | 8.30 | 8.25 | 143,600 | 4.13 | 8.48 | — |
| 02 ต.ค. 68 | 8.25 | 8.30 | +0.05 | +0.61% | 8.30 | 8.20 | 262,900 | 4.15 | 8.43 | — |
| 01 ต.ค. 68 | 8.30 | 8.25 | -0.05 | -0.60% | 8.35 | 8.25 | 327,400 | 4.13 | 8.48 | — |
| 30 ก.ย. 68 | 8.30 | 8.30 | -0.10 | -1.19% | 8.40 | 8.30 | 216,000 | 4.15 | 8.43 | — |
| 29 ก.ย. 68 | 8.35 | 8.40 | 0.00 | 0.00% | 8.40 | 8.25 | 717,700 | 4.20 | 8.33 | — |
| 26 ก.ย. 68 | 8.35 | 8.40 | 0.00 | 0.00% | 8.40 | 8.35 | 123,000 | 4.20 | 8.33 | — |
| 25 ก.ย. 68 | 8.35 | 8.40 | 0.00 | 0.00% | 8.45 | 8.35 | 114,400 | 4.20 | 8.33 | — |
| 24 ก.ย. 68 | 8.35 | 8.40 | -0.05 | -0.59% | 8.45 | 8.35 | 344,400 | 4.20 | 8.33 | — |
| 23 ก.ย. 68 | 8.45 | 8.45 | +0.05 | +0.60% | 8.50 | 8.40 | 333,700 | 4.23 | 8.28 | — |
| 22 ก.ย. 68 | 8.45 | 8.40 | 0.00 | 0.00% | 8.55 | 8.35 | 279,500 | 4.20 | 8.33 | — |
| 19 ก.ย. 68 | 8.40 | 8.40 | 0.00 | 0.00% | 8.45 | 8.40 | 128,300 | 4.20 | 8.33 | — |
| 18 ก.ย. 68 | 8.50 | 8.40 | 0.00 | 0.00% | 8.50 | 8.35 | 429,800 | 4.20 | 8.33 | — |
| 17 ก.ย. 68 | 8.55 | 8.40 | -0.20 | -2.33% | 8.55 | 8.40 | 879,300 | 4.20 | 8.33 | — |
| 16 ก.ย. 68 | 8.80 | 8.60 | -0.10 | -1.15% | 8.80 | 8.50 | 265,800 | 4.30 | 8.14 | — |
| 15 ก.ย. 68 | 8.65 | 8.70 | +0.05 | +0.58% | 8.80 | 8.65 | 448,200 | 4.35 | 8.05 | — |
| 12 ก.ย. 68 | 8.65 | 8.65 | -0.05 | -0.57% | 8.85 | 8.65 | 207,200 | 4.33 | 8.09 | — |
| 11 ก.ย. 68 | 8.50 | 8.70 | +0.15 | +1.75% | 8.70 | 8.50 | 234,700 | 4.35 | 8.05 | — |
| 10 ก.ย. 68 | 8.65 | 8.55 | -0.10 | -1.16% | 8.65 | 8.55 | 170,300 | 4.28 | 8.19 | — |
| 09 ก.ย. 68 | 8.65 | 8.65 | 0.00 | 0.00% | 8.65 | 8.50 | 207,200 | 4.33 | 8.09 | — |
| 08 ก.ย. 68 | 8.50 | 8.65 | +0.15 | +1.76% | 8.65 | 8.50 | 272,400 | 4.33 | 8.09 | — |
| 05 ก.ย. 68 | 8.40 | 8.50 | +0.10 | +1.19% | 8.55 | 8.40 | 244,700 | 4.25 | 8.24 | — |
| 04 ก.ย. 68 | 8.40 | 8.40 | 0.00 | 0.00% | 8.40 | 8.30 | 109,000 | 4.20 | 8.33 | — |
| 03 ก.ย. 68 | 8.25 | 8.40 | +0.15 | +1.82% | 8.45 | 8.25 | 204,100 | 4.20 | 8.33 | — |
| 02 ก.ย. 68 | 8.30 | 8.25 | -0.05 | -0.60% | 8.30 | 8.20 | 122,900 | 4.13 | 8.48 | — |
| 01 ก.ย. 68 | 8.40 | 8.30 | -0.05 | -0.60% | 8.40 | 8.05 | 875,100 | 4.15 | 8.43 | — |
| 29 ส.ค. 68 | 8.40 | 8.35 | +0.05 | +0.60% | 8.40 | 8.30 | 137,400 | 4.18 | 8.38 | — |
| 28 ส.ค. 68 | 8.20 | 8.30 | +0.05 | +0.61% | 8.40 | 8.15 | 466,700 | 4.15 | 8.43 | — |
| 27 ส.ค. 68 | 8.40 | 8.25 | -0.15 | -1.79% | 8.45 | 8.25 | 361,000 | 4.13 | 8.48 | — |
| 26 ส.ค. 68 | 8.35 | 8.40 | -0.15 | -1.75% | 8.45 | 8.35 | 620,800 | 4.20 | 8.33 | — |
| 22 ส.ค. 68 | 8.65 | 8.45 | -0.15 | -1.74% | 8.65 | 8.35 | 521,000 | 4.23 | 8.28 | — |
| 21 ส.ค. 68 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.50 | 99,500 | 4.30 | 8.14 | — |
| 20 ส.ค. 68 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.45 | 359,100 | 4.30 | 8.14 | — |
| 19 ส.ค. 68 | 8.65 | 8.60 | +0.05 | +0.58% | 8.70 | 8.55 | 343,500 | 4.30 | 8.14 | — |
| 18 ส.ค. 68 | 8.65 | 8.55 | -0.10 | -1.16% | 8.70 | 8.55 | 189,600 | 4.28 | 8.19 | — |