บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
SET · พาณิชย์
36.25
0.25 (0.68%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
30.50
/
สูงสุด
40.00
30.50
40.00
ราคาปัจจุบัน 36.25 ·
อยู่ที่ 61% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MEGA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ก.ย. 69 | 36.50 | 36.25 | -0.25 | -0.68% | 36.75 | 36.00 | 879,200 | 14.43 | 4.41 | — |
| 11 ก.ย. 69 | 36.00 | 36.50 | +0.75 | +2.10% | 36.75 | 35.75 | 1,096,600 | 14.53 | 4.38 | — |
| 10 ก.ย. 69 | 35.25 | 35.75 | +0.50 | +1.42% | 35.75 | 35.00 | 743,800 | 14.23 | 4.48 | — |
| 09 ก.ย. 69 | 35.75 | 35.25 | -0.50 | -1.40% | 35.75 | 35.25 | 632,100 | 14.03 | 4.54 | — |
| 08 ก.ย. 69 | 35.50 | 35.75 | 0.00 | 0.00% | 36.00 | 35.50 | 1,035,300 | 14.23 | 4.48 | — |
| 07 ก.ย. 69 | 36.25 | 35.75 | -0.25 | -0.69% | 36.25 | 35.50 | 734,000 | 14.23 | 4.48 | — |
| 04 ก.ย. 69 | 35.00 | 36.00 | +1.00 | +2.86% | 36.25 | 35.00 | 1,056,900 | 14.33 | 4.44 | — |
| 03 ก.ย. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.50 | 34.75 | 998,400 | 13.93 | 4.57 | — |
| 02 ก.ย. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.50 | 34.75 | 802,800 | 13.93 | 4.57 | — |
| 01 ก.ย. 69 | 36.00 | 35.00 | -1.00 | -2.78% | 36.00 | 35.00 | 1,014,500 | 13.93 | 4.57 | — |
| 31 ส.ค. 69 | 36.00 | 36.00 | -0.25 | -0.69% | 36.25 | 35.75 | 668,100 | 14.33 | 4.44 | — |
| 28 ส.ค. 69 | 36.00 | 36.25 | +0.25 | +0.69% | 36.50 | 36.00 | 510,600 | 14.43 | 4.41 | — |
| 27 ส.ค. 69 | 35.75 | 36.00 | +0.25 | +0.70% | 36.25 | 35.75 | 473,200 | 14.33 | 4.44 | — |
| 26 ส.ค. 69 | 35.50 | 35.75 | -1.25 | -3.38% | 36.50 | 35.50 | 1,354,900 | 14.23 | 4.48 | — |
| 25 ส.ค. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.00 | 36.50 | 445,800 | 14.73 | 4.32 | — |
| 24 ส.ค. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.00 | 36.50 | 568,300 | 14.63 | 4.35 | — |
| 21 ส.ค. 69 | 36.75 | 37.00 | +0.25 | +0.68% | 37.50 | 36.75 | 629,500 | 14.73 | 4.32 | — |
| 20 ส.ค. 69 | 36.75 | 36.75 | +0.25 | +0.68% | 37.00 | 36.25 | 1,372,800 | 14.63 | 4.35 | — |
| 19 ส.ค. 69 | 37.25 | 36.50 | -1.00 | -2.67% | 37.25 | 36.50 | 1,713,000 | 14.53 | 4.38 | — |
| 18 ส.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 37.75 | 37.25 | 801,600 | 14.93 | 4.27 | — |
| 17 ส.ค. 69 | 38.00 | 37.50 | -0.50 | -1.32% | 38.25 | 37.25 | 1,377,500 | 14.93 | 4.27 | — |
| 14 ส.ค. 69 | 38.75 | 38.00 | -1.00 | -2.56% | 39.00 | 37.25 | 2,863,700 | 15.13 | 4.21 | — |
| 13 ส.ค. 69 | 38.50 | 39.00 | +0.50 | +1.30% | 39.00 | 38.25 | 652,400 | 16.45 | 4.10 | — |
| 11 ส.ค. 69 | 38.75 | 38.50 | -0.25 | -0.65% | 39.00 | 38.25 | 466,500 | 16.24 | 4.16 | — |
| 10 ส.ค. 69 | 39.50 | 38.75 | -0.50 | -1.27% | 39.50 | 38.50 | 485,600 | 16.35 | 4.13 | — |
| 07 ส.ค. 69 | 38.50 | 39.25 | +0.75 | +1.95% | 39.25 | 38.50 | 1,071,900 | 16.56 | 4.08 | — |
| 06 ส.ค. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.75 | 38.25 | 796,700 | 16.24 | 4.16 | — |
| 05 ส.ค. 69 | 38.75 | 38.50 | -0.25 | -0.65% | 38.75 | 38.25 | 601,700 | 16.24 | 4.16 | — |
| 04 ส.ค. 69 | 39.25 | 38.75 | -0.75 | -1.90% | 39.75 | 38.50 | 1,562,100 | 16.35 | 4.13 | — |
| 03 ส.ค. 69 | 38.00 | 39.50 | +1.50 | +3.95% | 39.50 | 38.00 | 2,310,700 | 16.66 | 4.05 | — |
| 31 ก.ค. 69 | 37.75 | 38.00 | +0.25 | +0.66% | 38.00 | 37.50 | 462,100 | 16.03 | 4.21 | — |
| 30 ก.ค. 69 | 37.25 | 37.75 | +0.25 | +0.67% | 37.75 | 36.50 | 1,202,900 | 15.93 | 4.24 | — |
| 27 ก.ค. 69 | 37.25 | 37.50 | +0.25 | +0.67% | 37.75 | 37.00 | 850,000 | 15.82 | 4.27 | — |
| 24 ก.ค. 69 | 37.50 | 37.25 | -0.25 | -0.67% | 37.50 | 37.00 | 506,400 | 15.71 | 4.30 | — |
| 23 ก.ค. 69 | 38.25 | 37.50 | -0.75 | -1.96% | 38.50 | 37.50 | 564,600 | 15.82 | 4.27 | — |
| 22 ก.ค. 69 | 37.75 | 38.25 | +0.50 | +1.32% | 38.25 | 37.50 | 1,298,800 | 16.14 | 4.18 | — |
| 21 ก.ค. 69 | 37.75 | 37.75 | 0.00 | 0.00% | 38.25 | 37.75 | 539,100 | 15.93 | 4.24 | — |
| 20 ก.ค. 69 | 37.50 | 37.75 | 0.00 | 0.00% | 38.00 | 37.25 | 887,200 | 15.93 | 4.24 | — |
| 17 ก.ค. 69 | 38.00 | 37.75 | -0.25 | -0.66% | 38.50 | 37.50 | 574,800 | 15.93 | 4.24 | — |
| 16 ก.ค. 69 | 38.00 | 38.00 | 0.00 | 0.00% | 38.25 | 37.50 | 210,900 | 16.03 | 4.21 | — |
| 15 ก.ค. 69 | 37.75 | 38.00 | +0.25 | +0.66% | 38.50 | 37.75 | 873,600 | 16.03 | 4.21 | — |
| 14 ก.ค. 69 | 37.25 | 37.75 | +0.50 | +1.34% | 37.75 | 37.00 | 737,000 | 15.93 | 4.24 | — |
| 13 ก.ค. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.50 | 36.75 | 700,000 | 15.71 | 4.30 | — |
| 10 ก.ค. 69 | 37.50 | 37.00 | -0.50 | -1.33% | 37.75 | 37.00 | 702,500 | 15.61 | 4.32 | — |
| 09 ก.ค. 69 | 37.00 | 37.50 | +0.50 | +1.35% | 37.50 | 36.75 | 457,300 | 15.82 | 4.27 | — |
| 08 ก.ค. 69 | 37.75 | 37.00 | -0.75 | -1.99% | 37.75 | 36.50 | 1,334,500 | 15.61 | 4.32 | — |
| 07 ก.ค. 69 | 37.75 | 37.75 | -0.25 | -0.66% | 38.00 | 37.25 | 541,200 | 15.93 | 4.24 | — |
| 06 ก.ค. 69 | 38.00 | 38.00 | +0.25 | +0.66% | 38.00 | 37.25 | 1,022,000 | 16.03 | 4.21 | — |
| 03 ก.ค. 69 | 37.00 | 37.75 | +0.25 | +0.67% | 38.00 | 37.00 | 733,900 | 15.93 | 4.24 | — |
| 02 ก.ค. 69 | 37.50 | 37.50 | -0.25 | -0.66% | 37.50 | 37.00 | 584,900 | 15.82 | 4.27 | — |
| 01 ก.ค. 69 | 36.75 | 37.75 | +1.00 | +2.72% | 37.75 | 36.50 | 1,066,300 | 15.93 | 4.24 | — |
| 30 มิ.ย. 69 | 35.50 | 36.75 | +1.25 | +3.52% | 37.25 | 35.50 | 2,488,300 | 15.50 | 4.35 | — |
| 29 มิ.ย. 69 | 35.25 | 35.50 | +0.50 | +1.43% | 35.50 | 34.75 | 1,738,200 | 14.98 | 4.51 | — |
| 26 มิ.ย. 69 | 35.00 | 35.00 | -0.25 | -0.71% | 35.75 | 35.00 | 1,092,700 | 14.77 | 4.57 | — |
| 25 มิ.ย. 69 | 34.50 | 35.25 | +0.75 | +2.17% | 35.25 | 34.50 | 1,113,500 | 14.87 | 4.54 | — |
| 24 มิ.ย. 69 | 34.25 | 34.50 | +0.25 | +0.73% | 34.75 | 34.25 | 370,700 | 14.55 | 4.64 | — |
| 23 มิ.ย. 69 | 34.50 | 34.25 | -0.50 | -1.44% | 34.50 | 34.00 | 546,200 | 14.45 | 4.67 | — |
| 22 มิ.ย. 69 | 35.00 | 34.75 | -0.25 | -0.71% | 35.00 | 34.25 | 1,441,400 | 14.66 | 4.60 | — |
| 19 มิ.ย. 69 | 35.75 | 35.00 | -0.75 | -2.10% | 36.00 | 35.00 | 567,000 | 14.77 | 4.57 | — |
| 18 มิ.ย. 69 | 35.50 | 35.75 | +0.50 | +1.42% | 36.00 | 35.50 | 313,700 | 15.08 | 4.48 | — |
| 17 มิ.ย. 69 | 35.75 | 35.25 | -0.50 | -1.40% | 35.75 | 35.00 | 598,500 | 14.87 | 4.54 | — |
| 16 มิ.ย. 69 | 34.25 | 35.75 | +1.75 | +5.15% | 35.75 | 34.25 | 1,410,000 | 15.08 | 4.48 | — |
| 15 มิ.ย. 69 | 34.25 | 34.00 | 0.00 | 0.00% | 34.75 | 34.00 | 870,000 | 14.34 | 4.71 | — |
| 12 มิ.ย. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 34.75 | 33.75 | 2,330,000 | 14.34 | 4.71 | — |
| 11 มิ.ย. 69 | 34.25 | 34.25 | -0.25 | -0.72% | 34.50 | 34.00 | 950,000 | 14.45 | 4.67 | — |
| 10 มิ.ย. 69 | 35.00 | 34.50 | -0.75 | -2.13% | 35.25 | 34.50 | 1,370,000 | 14.55 | 4.64 | — |
| 09 มิ.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.25 | 35.00 | 410,000 | 14.87 | 4.54 | — |
| 08 มิ.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.50 | 35.00 | 570,000 | 14.87 | 4.54 | — |
| 05 มิ.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.75 | 35.25 | 840,000 | 14.87 | 4.54 | — |
| 04 มิ.ย. 69 | 35.25 | 35.25 | -0.25 | -0.70% | 35.50 | 35.00 | 780,000 | 14.87 | 4.54 | — |
| 02 มิ.ย. 69 | 35.75 | 35.50 | -0.50 | -1.39% | 36.00 | 35.25 | 2,510,000 | 14.98 | 4.51 | — |
| 29 พ.ค. 69 | 35.25 | 36.00 | +1.50 | +4.35% | 36.00 | 35.00 | 2,930,000 | 15.19 | 4.44 | — |
| 28 พ.ค. 69 | 35.25 | 34.50 | -0.75 | -2.13% | 35.25 | 34.50 | 1,070,000 | 14.55 | 4.64 | — |
| 27 พ.ค. 69 | 35.00 | 35.25 | +0.75 | +2.17% | 35.50 | 34.75 | 1,260,000 | 14.87 | 4.54 | — |
| 26 พ.ค. 69 | 34.75 | 34.50 | -0.25 | -0.72% | 35.25 | 34.50 | 550,000 | 14.55 | 4.64 | — |
| 25 พ.ค. 69 | 34.75 | 34.75 | 0.00 | 0.00% | 35.50 | 34.50 | 740,000 | 14.66 | 4.60 | — |
| 22 พ.ค. 69 | 34.75 | 34.75 | 0.00 | 0.00% | 35.00 | 34.50 | 360,000 | 14.66 | 4.60 | — |
| 21 พ.ค. 69 | 35.00 | 34.75 | 0.00 | 0.00% | 35.00 | 34.50 | 460,000 | 14.66 | 4.60 | — |
| 20 พ.ค. 69 | 34.50 | 34.75 | 0.00 | 0.00% | 35.25 | 34.50 | 570,000 | 14.66 | 4.60 | — |
| 19 พ.ค. 69 | 35.25 | 34.75 | -0.50 | -1.42% | 35.50 | 34.75 | 490,000 | 14.66 | 4.60 | — |
| 18 พ.ค. 69 | 35.00 | 35.25 | +0.25 | +0.71% | 35.25 | 34.50 | 1,010,000 | 14.87 | 4.54 | — |
| 15 พ.ค. 69 | 36.50 | 35.00 | -1.50 | -4.11% | 36.75 | 35.00 | 1,480,000 | 14.77 | 4.57 | — |
| 14 พ.ค. 69 | 37.50 | 36.50 | -1.25 | -3.31% | 37.50 | 36.25 | 943,800 | 15.40 | 4.38 | — |
| 13 พ.ค. 69 | 35.25 | 37.75 | +2.25 | +6.34% | 37.75 | 35.00 | 2,168,000 | 15.93 | 4.24 | — |
| 12 พ.ค. 69 | 35.25 | 35.50 | 0.00 | 0.00% | 36.00 | 35.25 | 363,700 | 16.19 | 4.51 | — |
| 11 พ.ค. 69 | 35.50 | 35.50 | -0.25 | -0.70% | 36.25 | 35.25 | 791,400 | 16.19 | 4.51 | — |
| 08 พ.ค. 69 | 36.50 | 35.75 | -0.75 | -2.05% | 36.50 | 35.50 | 489,700 | 16.30 | 4.48 | — |
| 07 พ.ค. 69 | 36.75 | 36.50 | -0.50 | -1.35% | 37.00 | 36.25 | 504,000 | 16.64 | 4.38 | — |
| 06 พ.ค. 69 | 35.75 | 37.00 | +1.50 | +4.23% | 37.25 | 35.75 | 2,004,800 | 16.87 | 4.32 | — |
| 05 พ.ค. 69 | 35.75 | 35.50 | -0.25 | -0.70% | 35.75 | 35.25 | 957,400 | 16.19 | 4.51 | — |
| 30 เม.ย. 69 | 35.50 | 35.75 | +0.50 | +1.42% | 36.00 | 34.75 | 802,500 | 16.30 | 4.48 | — |
| 29 เม.ย. 69 | 35.25 | 35.25 | +0.25 | +0.71% | 35.50 | 34.75 | 728,100 | 16.07 | 4.54 | — |
| 28 เม.ย. 69 | 35.25 | 35.00 | -0.50 | -1.41% | 35.25 | 34.75 | 476,800 | 15.96 | 4.57 | — |
| 27 เม.ย. 69 | 33.25 | 35.50 | +2.25 | +6.77% | 35.50 | 33.25 | 1,287,400 | 16.19 | 4.51 | — |
| 24 เม.ย. 69 | 34.00 | 33.25 | -1.00 | -2.92% | 34.00 | 32.75 | 716,500 | 15.16 | 4.81 | — |
| 23 เม.ย. 69 | 34.25 | 34.25 | -0.25 | -0.72% | 34.50 | 33.75 | 548,900 | 15.62 | 4.67 | — |
| 22 เม.ย. 69 | 33.25 | 34.50 | +1.25 | +3.76% | 34.75 | 33.25 | 1,625,500 | 15.73 | 4.64 | — |
| 21 เม.ย. 69 | 33.50 | 33.25 | -0.25 | -0.75% | 33.75 | 33.00 | 420,300 | 15.16 | 4.81 | — |
| 20 เม.ย. 69 | 33.00 | 33.50 | +0.50 | +1.52% | 33.50 | 32.75 | 251,500 | 15.28 | 4.78 | — |
| 17 เม.ย. 69 | 33.75 | 33.00 | -1.00 | -2.94% | 33.75 | 32.75 | 559,600 | 15.05 | 4.85 | — |
| 10 เม.ย. 69 | 33.75 | 34.25 | +0.50 | +1.48% | 34.50 | 33.75 | 359,400 | 15.62 | 4.67 | — |
| 09 เม.ย. 69 | 34.00 | 33.75 | -0.25 | -0.74% | 34.00 | 33.50 | 375,800 | 15.39 | 4.74 | — |
| 08 เม.ย. 69 | 33.75 | 34.00 | +0.50 | +1.49% | 34.25 | 33.50 | 409,900 | 15.50 | 4.71 | — |
| 07 เม.ย. 69 | 33.00 | 33.50 | +0.25 | +0.75% | 33.50 | 32.50 | 1,285,200 | 15.28 | 4.78 | — |
| 03 เม.ย. 69 | 34.25 | 33.25 | -1.25 | -3.62% | 34.25 | 33.25 | 607,700 | 15.16 | 4.81 | — |
| 02 เม.ย. 69 | 34.00 | 34.50 | +0.25 | +0.73% | 34.75 | 33.75 | 579,500 | 15.73 | 4.64 | — |
| 01 เม.ย. 69 | 34.00 | 34.25 | +0.25 | +0.74% | 34.75 | 34.00 | 254,600 | 15.62 | 4.67 | — |
| 31 มี.ค. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 35.00 | 33.25 | 1,448,700 | 15.50 | 4.71 | — |
| 30 มี.ค. 69 | 34.00 | 34.25 | 0.00 | 0.00% | 34.25 | 33.75 | 418,900 | 15.62 | 4.67 | — |
| 27 มี.ค. 69 | 34.00 | 34.25 | +0.50 | +1.48% | 34.25 | 33.75 | 484,500 | 15.62 | 4.67 | — |
| 26 มี.ค. 69 | 33.50 | 33.75 | +0.25 | +0.75% | 34.25 | 33.50 | 829,300 | 15.39 | 4.74 | — |
| 25 มี.ค. 69 | 32.50 | 33.50 | +1.25 | +3.88% | 33.75 | 32.50 | 817,600 | 15.28 | 4.78 | — |
| 24 มี.ค. 69 | 31.75 | 32.25 | +0.75 | +2.38% | 32.50 | 31.50 | 595,000 | 14.71 | 4.96 | — |
| 23 มี.ค. 69 | 32.50 | 31.50 | -1.50 | -4.55% | 32.50 | 31.50 | 662,000 | 14.36 | 5.08 | — |
| 20 มี.ค. 69 | 32.50 | 33.00 | +0.25 | +0.76% | 33.25 | 32.50 | 247,200 | 15.05 | 4.85 | — |
| 19 มี.ค. 69 | 33.50 | 32.75 | -1.00 | -2.96% | 33.50 | 32.50 | 849,200 | 14.93 | 4.89 | — |
| 18 มี.ค. 69 | 33.50 | 33.75 | 0.00 | 0.00% | 34.00 | 33.50 | 565,500 | 15.39 | 4.74 | — |
| 17 มี.ค. 69 | 33.50 | 33.75 | +0.25 | +0.75% | 34.00 | 33.25 | 873,800 | 15.39 | 4.74 | — |
| 16 มี.ค. 69 | 33.25 | 33.50 | -0.50 | -1.47% | 33.75 | 33.00 | 911,700 | 15.50 | 4.71 | — |
| 13 มี.ค. 69 | 34.50 | 34.00 | -0.50 | -1.45% | 34.75 | 34.00 | 816,700 | 15.50 | 4.71 | — |
| 12 มี.ค. 69 | 34.75 | 34.50 | -0.75 | -2.13% | 34.75 | 34.25 | 748,900 | 15.73 | 4.64 | — |
| 11 มี.ค. 69 | 34.00 | 35.25 | +1.25 | +3.68% | 36.00 | 33.75 | 1,255,900 | 16.07 | 4.54 | — |
| 10 มี.ค. 69 | 34.00 | 34.00 | +0.50 | +1.49% | 34.25 | 33.50 | 819,300 | 15.50 | 4.71 | — |
| 09 มี.ค. 69 | 34.25 | 33.50 | -2.25 | -6.29% | 34.25 | 33.00 | 1,065,000 | 15.28 | 4.78 | — |
| 06 มี.ค. 69 | 34.50 | 35.75 | +0.75 | +2.14% | 35.75 | 33.75 | 1,172,300 | 16.30 | 4.48 | — |
| 05 มี.ค. 69 | 34.50 | 35.00 | +1.50 | +4.48% | 35.00 | 33.50 | 1,428,500 | 15.96 | 4.57 | — |
| 04 มี.ค. 69 | 32.50 | 33.50 | -0.75 | -2.19% | 34.00 | 32.25 | 3,272,700 | 15.28 | 4.78 | — |
| 02 มี.ค. 69 | 36.00 | 34.25 | -3.75 | -9.87% | 36.25 | 34.25 | 1,985,500 | 15.62 | 4.67 | — |
| 27 ก.พ. 69 | 37.75 | 38.00 | 0.00 | 0.00% | 38.00 | 37.25 | 1,209,200 | 17.33 | 4.21 | — |
| 26 ก.พ. 69 | 36.50 | 38.00 | +1.50 | +4.11% | 38.00 | 36.50 | 1,207,100 | 17.33 | 4.21 | — |
| 25 ก.พ. 69 | 38.50 | 36.50 | -2.00 | -5.19% | 38.75 | 36.25 | 2,414,100 | 16.64 | 4.38 | — |
| 24 ก.พ. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 39.25 | 38.50 | 443,300 | 17.00 | 4.16 | — |
| 23 ก.พ. 69 | 38.75 | 38.50 | -0.25 | -0.65% | 39.00 | 38.50 | 711,200 | 17.00 | 4.16 | — |
| 20 ก.พ. 69 | 38.75 | 38.75 | 0.00 | 0.00% | 39.00 | 38.25 | 719,100 | 17.11 | 4.13 | — |
| 19 ก.พ. 69 | 39.50 | 38.75 | -0.75 | -1.90% | 39.50 | 38.75 | 1,608,900 | 17.11 | 4.13 | — |
| 18 ก.พ. 69 | 39.00 | 39.50 | +0.50 | +1.28% | 39.50 | 38.75 | 2,031,100 | 17.44 | 4.05 | — |
| 17 ก.พ. 69 | 38.25 | 39.00 | +0.75 | +1.96% | 39.00 | 38.00 | 1,396,300 | 17.22 | 4.10 | — |
| 16 ก.พ. 69 | 39.25 | 38.25 | -1.25 | -3.16% | 39.25 | 38.00 | 1,603,700 | 16.89 | 4.18 | — |
| 13 ก.พ. 69 | 39.00 | 39.50 | 0.00 | 0.00% | 39.50 | 38.50 | 1,855,700 | 17.44 | 4.05 | — |
| 12 ก.พ. 69 | 39.75 | 39.50 | -0.25 | -0.63% | 40.00 | 38.75 | 1,132,700 | 17.44 | 4.05 | — |
| 11 ก.พ. 69 | 39.75 | 39.75 | 0.00 | 0.00% | 40.00 | 39.25 | 856,600 | 17.55 | 4.03 | — |
| 10 ก.พ. 69 | 39.00 | 39.75 | +0.75 | +1.92% | 39.75 | 39.00 | 1,134,900 | 17.55 | 4.03 | — |
| 09 ก.พ. 69 | 38.50 | 39.00 | +1.00 | +2.63% | 39.50 | 38.25 | 3,107,800 | 17.22 | 4.10 | — |
| 06 ก.พ. 69 | 37.75 | 38.00 | +0.25 | +0.66% | 38.25 | 36.75 | 3,174,900 | 16.78 | 4.21 | — |
| 05 ก.พ. 69 | 37.50 | 37.75 | +0.25 | +0.67% | 38.00 | 37.50 | 813,200 | 16.67 | 4.24 | — |
| 04 ก.พ. 69 | 37.00 | 37.50 | +0.50 | +1.35% | 38.00 | 37.00 | 2,594,300 | 16.56 | 4.27 | — |
| 03 ก.พ. 69 | 37.75 | 37.00 | -0.75 | -1.99% | 38.50 | 36.50 | 2,645,100 | 16.34 | 4.32 | — |
| 02 ก.พ. 69 | 36.00 | 37.75 | +1.75 | +4.86% | 37.75 | 35.75 | 2,448,800 | 16.67 | 4.24 | — |
| 30 ม.ค. 69 | 36.00 | 36.00 | 0.00 | 0.00% | 36.00 | 35.75 | 390,300 | 15.90 | 4.44 | — |
| 29 ม.ค. 69 | 35.75 | 36.00 | 0.00 | 0.00% | 36.00 | 34.50 | 1,804,700 | 15.90 | 4.44 | — |
| 28 ม.ค. 69 | 36.00 | 36.00 | 0.00 | 0.00% | 36.50 | 35.50 | 1,314,900 | 15.90 | 4.44 | — |
| 27 ม.ค. 69 | 35.50 | 36.00 | +0.50 | +1.41% | 36.25 | 35.25 | 1,624,000 | 15.90 | 4.44 | — |
| 26 ม.ค. 69 | 36.25 | 35.50 | -0.75 | -2.07% | 36.50 | 35.25 | 1,405,300 | 15.68 | 4.51 | — |
| 23 ม.ค. 69 | 35.00 | 36.25 | +1.50 | +4.32% | 36.50 | 34.50 | 2,484,000 | 16.01 | 4.41 | — |
| 22 ม.ค. 69 | 35.50 | 34.75 | -1.00 | -2.80% | 36.00 | 34.75 | 1,293,100 | 15.35 | 4.60 | — |
| 21 ม.ค. 69 | 34.00 | 35.75 | +1.75 | +5.15% | 36.00 | 34.00 | 2,518,900 | 15.79 | 4.48 | — |
| 20 ม.ค. 69 | 34.75 | 34.00 | -1.00 | -2.86% | 35.25 | 34.00 | 1,562,000 | 15.01 | 4.71 | — |
| 19 ม.ค. 69 | 35.25 | 35.00 | -0.25 | -0.71% | 35.50 | 34.50 | 578,000 | 15.46 | 4.57 | — |
| 16 ม.ค. 69 | 35.00 | 35.25 | +0.50 | +1.44% | 35.25 | 34.25 | 583,800 | 15.57 | 4.54 | — |
| 15 ม.ค. 69 | 34.75 | 34.75 | 0.00 | 0.00% | 35.25 | 34.25 | 943,800 | 15.35 | 4.60 | — |
| 14 ม.ค. 69 | 35.00 | 34.75 | -0.50 | -1.42% | 35.50 | 34.25 | 1,365,300 | 15.35 | 4.60 | — |
| 13 ม.ค. 69 | 36.00 | 35.25 | -0.75 | -2.08% | 36.00 | 34.50 | 817,400 | 15.57 | 4.54 | — |
| 12 ม.ค. 69 | 36.75 | 36.00 | -0.75 | -2.04% | 36.75 | 35.75 | 648,700 | 15.90 | 4.44 | — |
| 09 ม.ค. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.25 | 36.25 | 709,800 | 16.23 | 4.35 | — |
| 08 ม.ค. 69 | 36.50 | 37.00 | +0.50 | +1.37% | 37.00 | 36.25 | 1,408,800 | 16.34 | 4.32 | — |
| 07 ม.ค. 69 | 36.00 | 36.50 | +0.50 | +1.39% | 37.25 | 36.00 | 2,225,500 | 16.12 | 4.38 | — |
| 06 ม.ค. 69 | 34.75 | 36.00 | +1.25 | +3.60% | 36.25 | 34.00 | 1,818,100 | 15.90 | 4.44 | — |
| 05 ม.ค. 69 | 33.50 | 34.75 | +1.25 | +3.73% | 35.00 | 33.00 | 2,417,800 | 15.35 | 4.60 | — |
| 30 ธ.ค. 68 | 32.50 | 33.50 | +1.25 | +3.88% | 33.75 | 32.50 | 720,200 | 14.79 | 4.78 | — |
| 29 ธ.ค. 68 | 32.25 | 32.25 | -0.25 | -0.77% | 32.75 | 31.75 | 869,700 | 14.24 | 4.96 | — |
| 26 ธ.ค. 68 | 32.25 | 32.50 | +0.25 | +0.78% | 32.75 | 32.00 | 324,900 | 14.35 | 4.92 | — |
| 25 ธ.ค. 68 | 32.50 | 32.25 | -0.25 | -0.77% | 32.75 | 32.25 | 286,800 | 14.24 | 4.96 | — |
| 24 ธ.ค. 68 | 32.25 | 32.50 | +0.25 | +0.78% | 32.75 | 32.25 | 200,600 | 14.35 | 4.92 | — |
| 23 ธ.ค. 68 | 33.00 | 32.25 | -0.75 | -2.27% | 33.00 | 32.00 | 793,300 | 14.24 | 4.96 | — |
| 22 ธ.ค. 68 | 33.00 | 33.00 | -0.25 | -0.75% | 33.75 | 33.00 | 495,800 | 14.57 | 4.85 | — |
| 19 ธ.ค. 68 | 33.25 | 33.25 | 0.00 | 0.00% | 33.25 | 32.75 | 914,000 | 14.68 | 4.81 | — |
| 18 ธ.ค. 68 | 33.00 | 33.25 | +0.25 | +0.76% | 33.25 | 32.75 | 417,900 | 14.68 | 4.81 | — |
| 17 ธ.ค. 68 | 33.00 | 33.00 | 0.00 | 0.00% | 33.25 | 32.00 | 1,119,900 | 14.57 | 4.85 | — |
| 16 ธ.ค. 68 | 32.75 | 33.00 | 0.00 | 0.00% | 33.00 | 32.25 | 620,500 | 14.57 | 4.85 | — |
| 15 ธ.ค. 68 | 33.50 | 33.00 | -0.75 | -2.22% | 33.75 | 32.75 | 730,100 | 14.57 | 4.85 | — |
| 12 ธ.ค. 68 | 34.25 | 33.75 | -0.50 | -1.46% | 34.25 | 33.25 | 458,400 | 14.90 | 4.74 | — |
| 11 ธ.ค. 68 | 34.25 | 34.25 | 0.00 | 0.00% | 34.50 | 33.75 | 773,600 | 15.12 | 4.67 | — |
| 09 ธ.ค. 68 | 34.25 | 34.25 | 0.00 | 0.00% | 34.50 | 33.50 | 903,600 | 15.12 | 4.67 | — |
| 08 ธ.ค. 68 | 34.00 | 34.25 | +0.25 | +0.74% | 34.75 | 33.75 | 866,900 | 15.12 | 4.67 | — |
| 04 ธ.ค. 68 | 34.00 | 34.00 | 0.00 | 0.00% | 34.25 | 33.50 | 912,000 | 15.01 | 4.71 | — |
| 03 ธ.ค. 68 | 33.25 | 34.00 | +0.50 | +1.49% | 34.00 | 32.75 | 583,800 | 15.01 | 4.71 | — |
| 02 ธ.ค. 68 | 33.50 | 33.50 | 0.00 | 0.00% | 33.50 | 32.00 | 1,320,800 | 14.79 | 4.78 | — |
| 01 ธ.ค. 68 | 31.75 | 33.50 | +2.00 | +6.35% | 33.50 | 31.75 | 883,700 | 14.79 | 4.78 | — |
| 28 พ.ย. 68 | 31.75 | 31.50 | -0.50 | -1.56% | 31.75 | 31.25 | 335,400 | 13.91 | 5.08 | — |
| 27 พ.ย. 68 | 31.75 | 32.00 | 0.00 | 0.00% | 32.00 | 31.50 | 184,300 | 14.13 | 5.00 | — |
| 26 พ.ย. 68 | 31.75 | 32.00 | 0.00 | 0.00% | 32.00 | 31.25 | 624,300 | 14.13 | 5.00 | — |
| 25 พ.ย. 68 | 31.50 | 32.00 | +0.50 | +1.59% | 32.00 | 31.00 | 856,700 | 14.13 | 5.00 | — |
| 24 พ.ย. 68 | 31.00 | 31.50 | +0.50 | +1.61% | 31.50 | 30.75 | 313,600 | 13.91 | 5.08 | — |
| 21 พ.ย. 68 | 31.00 | 31.00 | 0.00 | 0.00% | 31.00 | 30.50 | 968,200 | 13.69 | 5.16 | — |
| 20 พ.ย. 68 | 31.50 | 31.00 | -0.50 | -1.59% | 31.50 | 31.00 | 292,300 | 13.69 | 5.16 | — |
| 19 พ.ย. 68 | 30.75 | 31.50 | +0.75 | +2.44% | 31.50 | 30.50 | 894,200 | 13.91 | 5.08 | — |