บริษัท เอ็ม.ซี.เอส.สตีล จำกัด (มหาชน)
SET · เหล็ก และ ผลิตภัณฑ์โลหะ
7.65
0.05 (0.65%)
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 7.65 ·
อยู่ที่ 18% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 ต.ค. 69 | 7.65 | 7.65 | -0.05 | -0.65% | 7.70 | 7.60 | 258,400 | 4.86 | 12.42 | — |
| 30 ก.ย. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.75 | 7.65 | 281,300 | 4.89 | 12.34 | — |
| 29 ก.ย. 69 | 7.70 | 7.75 | -0.05 | -0.64% | 7.75 | 7.70 | 134,300 | 4.93 | 12.26 | — |
| 28 ก.ย. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.80 | 7.70 | 213,300 | 4.96 | 12.18 | — |
| 25 ก.ย. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.80 | 7.75 | 160,900 | 4.96 | 12.18 | — |
| 24 ก.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.80 | 7.75 | 76,200 | 4.93 | 12.26 | — |
| 23 ก.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 212,500 | 4.93 | 12.26 | — |
| 22 ก.ย. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.70 | 203,900 | 4.93 | 12.26 | — |
| 21 ก.ย. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.80 | 7.75 | 165,500 | 4.96 | 12.18 | — |
| 18 ก.ย. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.80 | 7.75 | 226,400 | 4.96 | 12.18 | — |
| 17 ก.ย. 69 | 7.70 | 7.80 | +0.10 | +1.30% | 7.80 | 7.70 | 238,100 | 4.96 | 12.18 | — |
| 16 ก.ย. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.75 | 7.70 | 170,300 | 4.89 | 12.34 | — |
| 15 ก.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 34,200 | 4.93 | 12.26 | — |
| 14 ก.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 76,300 | 4.93 | 12.26 | — |
| 11 ก.ย. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 76,800 | 4.93 | 12.26 | — |
| 10 ก.ย. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 101,800 | 4.93 | 12.26 | — |
| 09 ก.ย. 69 | 7.80 | 7.75 | 0.00 | 0.00% | 7.80 | 7.70 | 259,800 | 4.93 | 12.26 | — |
| 08 ก.ย. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 94,400 | 4.93 | 12.26 | — |
| 07 ก.ย. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 131,900 | 4.93 | 12.26 | — |
| 04 ก.ย. 69 | 7.60 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 181,400 | 4.86 | 12.42 | — |
| 03 ก.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 462,100 | 4.86 | 12.42 | — |
| 02 ก.ย. 69 | 7.70 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 634,800 | 4.86 | 12.42 | — |
| 01 ก.ย. 69 | 7.80 | 7.65 | -0.15 | -1.92% | 7.80 | 7.65 | 1,042,100 | 4.86 | 12.42 | — |
| 31 ส.ค. 69 | 7.85 | 7.80 | -0.05 | -0.64% | 7.85 | 7.75 | 315,900 | 4.96 | 12.18 | — |
| 28 ส.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.85 | 7.80 | 246,300 | 4.99 | 12.10 | — |
| 27 ส.ค. 69 | 7.80 | 7.85 | +0.05 | +0.64% | 7.85 | 7.80 | 138,700 | 4.99 | 12.10 | — |
| 26 ส.ค. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 532,000 | 4.96 | 12.18 | — |
| 25 ส.ค. 69 | 7.90 | 7.80 | -0.05 | -0.64% | 7.90 | 7.80 | 299,500 | 4.96 | 12.18 | — |
| 24 ส.ค. 69 | 7.85 | 7.85 | -0.05 | -0.63% | 7.90 | 7.85 | 370,600 | 4.99 | 12.10 | — |
| 21 ส.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.85 | 141,400 | 5.02 | 12.03 | — |
| 20 ส.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.85 | 267,500 | 5.02 | 12.03 | — |
| 19 ส.ค. 69 | 7.80 | 7.90 | +0.05 | +0.64% | 7.90 | 7.80 | 186,300 | 5.02 | 12.03 | — |
| 18 ส.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.90 | 7.80 | 353,900 | 4.99 | 12.10 | — |
| 17 ส.ค. 69 | 7.90 | 7.85 | -0.05 | -0.63% | 7.90 | 7.80 | 797,700 | 4.99 | 12.10 | — |
| 14 ส.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 437,300 | 5.02 | 12.03 | — |
| 13 ส.ค. 69 | 7.85 | 7.90 | 0.00 | 0.00% | 7.90 | 7.80 | 722,300 | 5.02 | 12.03 | — |
| 11 ส.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.80 | 719,600 | 5.02 | 12.03 | — |
| 10 ส.ค. 69 | 7.90 | 7.90 | -0.15 | -1.86% | 7.95 | 7.80 | 1,244,700 | 5.02 | 12.03 | — |
| 07 ส.ค. 69 | 8.10 | 8.05 | 0.00 | 0.00% | 8.10 | 8.05 | 207,000 | 4.59 | 11.80 | — |
| 06 ส.ค. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 245,300 | 4.59 | 11.80 | — |
| 05 ส.ค. 69 | 8.05 | 8.05 | +0.05 | +0.63% | 8.10 | 8.00 | 406,100 | 4.59 | 11.80 | — |
| 04 ส.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 8.00 | 373,700 | 4.56 | 11.88 | — |
| 03 ส.ค. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.05 | 7.95 | 598,000 | 4.56 | 11.88 | — |
| 31 ก.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.95 | 242,600 | 4.53 | 11.95 | — |
| 30 ก.ค. 69 | 8.00 | 7.95 | 0.00 | 0.00% | 8.00 | 7.95 | 594,000 | 4.53 | 11.95 | — |
| 27 ก.ค. 69 | 8.00 | 7.95 | -0.05 | -0.63% | 8.00 | 7.95 | 292,500 | 4.53 | 11.95 | — |
| 24 ก.ค. 69 | 7.95 | 8.00 | 0.00 | 0.00% | 8.00 | 7.95 | 384,500 | 4.56 | 11.88 | — |
| 23 ก.ค. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 622,300 | 4.56 | 11.88 | — |
| 22 ก.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.05 | 7.95 | 505,800 | 4.56 | 11.88 | — |
| 21 ก.ค. 69 | 8.00 | 8.05 | +0.05 | +0.63% | 8.05 | 7.95 | 523,000 | 4.59 | 11.80 | — |
| 20 ก.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.05 | 8.00 | 414,300 | 4.56 | 11.88 | — |
| 17 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.95 | 1,040,100 | 4.59 | 11.80 | — |
| 16 ก.ค. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 346,400 | 4.53 | 11.95 | — |
| 15 ก.ค. 69 | 7.95 | 7.95 | +0.05 | +0.63% | 8.00 | 7.90 | 306,800 | 4.53 | 11.95 | — |
| 14 ก.ค. 69 | 7.90 | 7.90 | +0.05 | +0.64% | 8.00 | 7.85 | 956,300 | 4.50 | 12.03 | — |
| 13 ก.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.90 | 7.80 | 227,400 | 4.47 | 12.10 | — |
| 10 ก.ค. 69 | 7.80 | 7.85 | 0.00 | 0.00% | 7.85 | 7.80 | 419,500 | 4.47 | 12.10 | — |
| 09 ก.ค. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 7.85 | 7.75 | 672,300 | 4.47 | 12.10 | — |
| 08 ก.ค. 69 | 7.90 | 7.75 | -0.10 | -1.27% | 7.90 | 7.70 | 1,007,200 | 4.42 | 12.26 | — |
| 07 ก.ค. 69 | 8.00 | 7.85 | -0.15 | -1.88% | 8.00 | 7.85 | 790,000 | 4.47 | 12.10 | — |
| 06 ก.ค. 69 | 7.75 | 8.00 | +0.25 | +3.23% | 8.00 | 7.75 | 1,163,800 | 4.56 | 11.88 | — |
| 03 ก.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 389,600 | 4.42 | 12.26 | — |
| 02 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 859,700 | 4.36 | 12.42 | — |
| 01 ก.ค. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.70 | 7.65 | 342,600 | 4.36 | 12.42 | — |
| 30 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.60 | 462,400 | 4.39 | 12.34 | — |
| 29 มิ.ย. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.70 | 7.60 | 235,100 | 4.39 | 12.34 | — |
| 26 มิ.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 330,600 | 4.36 | 12.42 | — |
| 25 มิ.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 489,900 | 4.36 | 12.42 | — |
| 24 มิ.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.55 | 217,200 | 4.36 | 12.42 | — |
| 23 มิ.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 488,100 | 4.36 | 12.42 | — |
| 22 มิ.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 233,500 | 4.36 | 12.42 | — |
| 19 มิ.ย. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.70 | 7.60 | 255,600 | 4.36 | 12.42 | — |
| 18 มิ.ย. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.70 | 7.60 | 610,200 | 4.33 | 12.50 | — |
| 17 มิ.ย. 69 | 7.60 | 7.55 | -0.05 | -0.66% | 7.60 | 7.50 | 307,400 | 4.30 | 12.58 | — |
| 16 มิ.ย. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.60 | 7.50 | 90,000 | 4.33 | 12.50 | — |
| 15 มิ.ย. 69 | 7.60 | 7.55 | -0.05 | -0.66% | 7.60 | 7.50 | 500,000 | 4.30 | 12.58 | — |
| 12 มิ.ย. 69 | 7.55 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 570,000 | 4.33 | 12.50 | — |
| 11 มิ.ย. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 330,000 | 4.27 | 12.67 | — |
| 10 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.45 | 150,000 | 4.24 | 12.75 | — |
| 09 มิ.ย. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 460,000 | 4.27 | 12.67 | — |
| 08 มิ.ย. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.50 | 7.45 | 200,000 | 4.24 | 12.75 | — |
| 05 มิ.ย. 69 | 7.45 | 7.50 | +0.10 | +1.35% | 7.50 | 7.40 | 290,000 | 4.27 | 12.67 | — |
| 04 มิ.ย. 69 | 7.40 | 7.40 | -0.05 | -0.67% | 7.45 | 7.40 | 530,000 | 4.22 | 12.84 | — |
| 02 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 560,000 | 4.24 | 12.75 | — |
| 29 พ.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.40 | 1,110,000 | 4.27 | 12.67 | — |
| 28 พ.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.45 | 500,000 | 4.27 | 12.67 | — |
| 27 พ.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.40 | 1,110,000 | 4.30 | 12.58 | — |
| 26 พ.ค. 69 | 7.40 | 7.50 | +0.15 | +2.04% | 7.55 | 7.35 | 1,230,000 | 4.27 | 12.67 | — |
| 25 พ.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.40 | 7.30 | 540,000 | 4.19 | 12.93 | — |
| 22 พ.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.40 | 7.35 | 870,000 | 4.22 | 12.84 | — |
| 21 พ.ค. 69 | 7.30 | 7.40 | +0.10 | +1.37% | 7.45 | 7.30 | 630,000 | 4.22 | 12.84 | — |
| 20 พ.ค. 69 | 7.50 | 7.30 | -0.20 | -2.67% | 7.50 | 7.20 | 3,290,000 | 4.16 | 13.01 | — |
| 19 พ.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 1,030,000 | 4.27 | 12.67 | — |
| 18 พ.ค. 69 | 7.60 | 7.50 | -0.10 | -1.32% | 7.60 | 7.45 | 1,730,000 | 4.27 | 12.67 | — |
| 15 พ.ค. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.70 | 7.50 | 1,300,000 | 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 | — |