บริษัทมูราโมโต้ อีเล็คตรอน (ประเทศไทย) จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
295.00
+1.00 (+0.34%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
200.00
/
สูงสุด
300.00
200.00
300.00
ราคาปัจจุบัน 295.00 ·
อยู่ที่ 95% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น METCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 294.00 | 295.00 | +1.00 | +0.34% | 296.00 | 294.00 | 0 | 5.38 | 10.17 | — |
| 15 มิ.ย. 69 | 295.00 | 294.00 | -1.00 | -0.34% | 295.00 | 294.00 | 0 | 5.37 | 10.20 | — |
| 12 มิ.ย. 69 | 294.00 | 295.00 | +2.00 | +0.68% | 296.00 | 294.00 | 0 | 5.38 | 10.17 | — |
| 11 มิ.ย. 69 | 293.00 | 293.00 | 0.00 | 0.00% | 295.00 | 293.00 | 0 | 5.35 | 10.24 | — |
| 10 มิ.ย. 69 | 294.00 | 293.00 | -1.00 | -0.34% | 295.00 | 293.00 | 0 | 5.35 | 10.24 | — |
| 09 มิ.ย. 69 | 294.00 | 294.00 | 0.00 | 0.00% | 295.00 | 293.00 | 0 | 5.37 | 10.20 | — |
| 08 มิ.ย. 69 | 295.00 | 294.00 | -1.00 | -0.34% | 296.00 | 294.00 | 0 | 5.37 | 10.20 | — |
| 05 มิ.ย. 69 | 295.00 | 295.00 | +2.00 | +0.68% | 295.00 | 293.00 | 0 | 5.38 | 10.17 | — |
| 04 มิ.ย. 69 | 287.00 | 293.00 | +6.00 | +2.09% | 294.00 | 287.00 | 0 | 5.35 | 10.24 | — |
| 02 มิ.ย. 69 | 286.00 | 287.00 | +2.00 | +0.70% | 288.00 | 286.00 | 0 | 5.24 | 10.45 | — |
| 29 พ.ค. 69 | 284.00 | 285.00 | +1.00 | +0.35% | 286.00 | 284.00 | 0 | 5.20 | 10.53 | — |
| 28 พ.ค. 69 | 285.00 | 284.00 | -1.00 | -0.35% | 286.00 | 284.00 | 0 | 5.18 | 10.56 | — |
| 27 พ.ค. 69 | 285.00 | 285.00 | 0.00 | 0.00% | 285.00 | 284.00 | 0 | 5.20 | 10.53 | — |
| 26 พ.ค. 69 | 286.00 | 285.00 | 0.00 | 0.00% | 286.00 | 283.00 | 0 | 5.20 | 10.53 | — |
| 25 พ.ค. 69 | 286.00 | 285.00 | +2.00 | +0.71% | 286.00 | 283.00 | 0 | 5.20 | 10.53 | — |
| 22 พ.ค. 69 | 282.00 | 283.00 | 0.00 | 0.00% | 285.00 | 281.00 | 0 | 5.16 | 10.60 | — |
| 21 พ.ค. 69 | 281.00 | 283.00 | +3.00 | +1.07% | 283.00 | 281.00 | 0 | 5.16 | 10.60 | — |
| 20 พ.ค. 69 | 281.00 | 280.00 | -1.00 | -0.36% | 281.00 | 279.00 | 0 | 5.11 | 10.71 | — |
| 19 พ.ค. 69 | 281.00 | 281.00 | 0.00 | 0.00% | 283.00 | 279.00 | 0 | 5.13 | 10.68 | — |
| 18 พ.ค. 69 | 277.00 | 281.00 | +4.00 | +1.44% | 286.00 | 277.00 | 0 | 5.13 | 10.68 | — |
| 15 พ.ค. 69 | 278.00 | 277.00 | -2.00 | -0.72% | 280.00 | 277.00 | 0 | 5.06 | 10.83 | — |
| 14 พ.ค. 69 | 274.00 | 279.00 | +6.00 | +2.20% | 282.00 | 274.00 | 12,000 | 5.22 | 10.75 | — |
| 13 พ.ค. 69 | 275.00 | 273.00 | 0.00 | 0.00% | 275.00 | 273.00 | 7,200 | 5.11 | 10.99 | — |
| 12 พ.ค. 69 | 275.00 | 273.00 | -2.00 | -0.73% | 275.00 | 272.00 | 7,900 | 5.11 | 10.99 | — |
| 11 พ.ค. 69 | 276.00 | 275.00 | +3.00 | +1.10% | 279.00 | 273.00 | 10,800 | 5.14 | 10.91 | — |
| 08 พ.ค. 69 | 271.00 | 272.00 | +2.00 | +0.74% | 272.00 | 270.00 | 4,400 | 5.09 | 11.03 | — |
| 07 พ.ค. 69 | 271.00 | 270.00 | +1.00 | +0.37% | 272.00 | 270.00 | 2,600 | 5.05 | 11.11 | — |
| 06 พ.ค. 69 | 270.00 | 269.00 | 0.00 | 0.00% | 270.00 | 269.00 | 2,700 | 5.03 | 11.15 | — |
| 05 พ.ค. 69 | 270.00 | 269.00 | 0.00 | 0.00% | 271.00 | 269.00 | 7,900 | 5.03 | 11.15 | — |
| 30 เม.ย. 69 | 269.00 | 269.00 | 0.00 | 0.00% | 270.00 | 269.00 | 1,800 | 5.03 | 11.15 | — |
| 29 เม.ย. 69 | 266.00 | 269.00 | +4.00 | +1.51% | 269.00 | 266.00 | 27,700 | 5.03 | 11.15 | — |
| 28 เม.ย. 69 | 266.00 | 265.00 | -1.00 | -0.38% | 266.00 | 265.00 | 17,500 | 4.96 | 11.32 | — |
| 27 เม.ย. 69 | 264.00 | 266.00 | +2.00 | +0.76% | 267.00 | 264.00 | 1,200 | 4.97 | 11.28 | — |
| 24 เม.ย. 69 | 265.00 | 264.00 | +1.00 | +0.38% | 265.00 | 264.00 | 8,000 | 4.94 | 11.36 | — |
| 23 เม.ย. 69 | 265.00 | 263.00 | -1.00 | -0.38% | 266.00 | 262.00 | 21,900 | 4.92 | 11.41 | — |
| 22 เม.ย. 69 | 265.00 | 264.00 | 0.00 | 0.00% | 265.00 | 263.00 | 7,500 | 4.94 | 11.36 | — |
| 21 เม.ย. 69 | 266.00 | 264.00 | -1.00 | -0.38% | 266.00 | 264.00 | 4,300 | 4.94 | 11.36 | — |
| 20 เม.ย. 69 | 266.00 | 265.00 | -1.00 | -0.38% | 266.00 | 265.00 | 2,300 | 4.96 | 11.32 | — |
| 17 เม.ย. 69 | 267.00 | 266.00 | -1.00 | -0.37% | 268.00 | 266.00 | 3,900 | 4.97 | 11.28 | — |
| 10 เม.ย. 69 | 268.00 | 267.00 | +1.00 | +0.38% | 268.00 | 266.00 | 2,600 | 4.99 | 11.24 | — |
| 09 เม.ย. 69 | 265.00 | 266.00 | 0.00 | 0.00% | 268.00 | 265.00 | 1,000 | 4.97 | 11.28 | — |
| 08 เม.ย. 69 | 268.00 | 266.00 | +1.00 | +0.38% | 269.00 | 266.00 | 1,900 | 4.97 | 11.28 | — |
| 07 เม.ย. 69 | 265.00 | 265.00 | +2.00 | +0.76% | 267.00 | 265.00 | 3,700 | 4.96 | 11.32 | — |
| 03 เม.ย. 69 | 263.00 | 263.00 | -1.00 | -0.38% | 264.00 | 263.00 | 600 | 4.92 | 11.41 | — |
| 02 เม.ย. 69 | 264.00 | 264.00 | -2.00 | -0.75% | 264.00 | 264.00 | 400 | 4.94 | 11.36 | — |
| 01 เม.ย. 69 | 264.00 | 266.00 | +4.00 | +1.53% | 266.00 | 263.00 | 3,600 | 4.97 | 11.28 | — |
| 31 มี.ค. 69 | 263.00 | 262.00 | -1.00 | -0.38% | 265.00 | 262.00 | 5,500 | 4.90 | 11.45 | — |
| 30 มี.ค. 69 | 262.00 | 263.00 | 0.00 | 0.00% | 265.00 | 262.00 | 4,800 | 4.92 | 11.41 | — |
| 27 มี.ค. 69 | 263.00 | 263.00 | +2.00 | +0.77% | 267.00 | 261.00 | 2,000 | 4.92 | 11.41 | — |
| 26 มี.ค. 69 | 263.00 | 261.00 | -1.00 | -0.38% | 263.00 | 256.00 | 5,900 | 4.88 | 11.49 | — |
| 25 มี.ค. 69 | 268.00 | 262.00 | 0.00 | 0.00% | 269.00 | 262.00 | 2,600 | 4.90 | 11.45 | — |
| 24 มี.ค. 69 | 261.00 | 262.00 | +2.00 | +0.77% | 262.00 | 260.00 | 3,000 | 4.90 | 11.45 | — |
| 23 มี.ค. 69 | 264.00 | 260.00 | -5.00 | -1.89% | 264.00 | 260.00 | 9,300 | 4.86 | 11.54 | — |
| 20 มี.ค. 69 | 265.00 | 265.00 | 0.00 | 0.00% | 265.00 | 264.00 | 3,800 | 4.96 | 11.32 | — |
| 19 มี.ค. 69 | 265.00 | 265.00 | +2.00 | +0.76% | 275.00 | 264.00 | 3,800 | 4.96 | 11.32 | — |
| 18 มี.ค. 69 | 262.00 | 263.00 | +1.00 | +0.38% | 292.00 | 262.00 | 4,800 | 4.92 | 11.41 | — |
| 17 มี.ค. 69 | 262.00 | 262.00 | -2.00 | -0.76% | 264.00 | 262.00 | 800 | 4.90 | 11.45 | — |
| 16 มี.ค. 69 | 262.00 | 264.00 | +1.00 | +0.38% | 265.00 | 261.00 | 5,000 | 4.92 | 11.41 | — |
| 13 มี.ค. 69 | 264.00 | 263.00 | -2.00 | -0.75% | 264.00 | 263.00 | 1,700 | 4.92 | 11.41 | — |
| 12 มี.ค. 69 | 264.00 | 265.00 | 0.00 | 0.00% | 266.00 | 264.00 | 1,100 | 4.96 | 11.32 | — |
| 11 มี.ค. 69 | 261.00 | 265.00 | +3.00 | +1.15% | 265.00 | 261.00 | 1,000 | 4.96 | 11.32 | — |
| 10 มี.ค. 69 | 265.00 | 262.00 | -3.00 | -1.13% | 265.00 | 260.00 | 9,700 | 4.90 | 11.45 | — |
| 09 มี.ค. 69 | 265.00 | 265.00 | -2.00 | -0.75% | 266.00 | 259.00 | 4,900 | 4.96 | 11.32 | — |
| 06 มี.ค. 69 | 265.00 | 267.00 | +1.00 | +0.38% | 267.00 | 263.00 | 7,600 | 4.99 | 11.24 | — |
| 05 มี.ค. 69 | 262.00 | 266.00 | +7.00 | +2.70% | 266.00 | 261.00 | 7,100 | 4.97 | 11.28 | — |
| 04 มี.ค. 69 | 271.00 | 259.00 | -13.00 | -4.78% | 271.00 | 254.00 | 42,400 | 4.84 | 11.58 | — |
| 02 มี.ค. 69 | 275.00 | 272.00 | -3.00 | -1.09% | 275.00 | 271.00 | 11,200 | 5.09 | 11.03 | — |
| 27 ก.พ. 69 | 276.00 | 275.00 | -1.00 | -0.36% | 276.00 | 272.00 | 10,900 | 5.14 | 10.91 | — |
| 26 ก.พ. 69 | 274.00 | 276.00 | +2.00 | +0.73% | 278.00 | 274.00 | 19,600 | 5.16 | 10.87 | — |
| 25 ก.พ. 69 | 279.00 | 274.00 | -5.00 | -1.79% | 280.00 | 272.00 | 19,800 | 5.12 | 10.95 | — |
| 24 ก.พ. 69 | 276.00 | 279.00 | +4.00 | +1.45% | 279.00 | 273.00 | 24,800 | 5.22 | 10.75 | — |
| 23 ก.พ. 69 | 283.00 | 275.00 | -7.00 | -2.48% | 283.00 | 274.00 | 32,100 | 5.14 | 10.91 | — |
| 20 ก.พ. 69 | 281.00 | 282.00 | -1.00 | -0.35% | 285.00 | 279.00 | 23,300 | 5.27 | 10.64 | — |
| 19 ก.พ. 69 | 288.00 | 283.00 | -3.00 | -1.05% | 288.00 | 279.00 | 51,400 | 5.29 | 10.60 | — |
| 18 ก.พ. 69 | 281.00 | 286.00 | +6.00 | +2.14% | 289.00 | 281.00 | 69,800 | 5.35 | 10.49 | — |
| 17 ก.พ. 69 | 273.00 | 280.00 | +8.00 | +2.94% | 280.00 | 272.00 | 58,800 | 5.24 | 10.71 | — |
| 16 ก.พ. 69 | 272.00 | 272.00 | +1.00 | +0.37% | 274.00 | 270.00 | 21,600 | 5.09 | 11.03 | — |
| 13 ก.พ. 69 | 260.00 | 271.00 | +16.00 | +6.27% | 272.00 | 260.00 | 59,000 | 5.07 | 11.07 | — |
| 12 ก.พ. 69 | 249.00 | 255.00 | +7.00 | +2.82% | 256.00 | 248.00 | 33,000 | 4.84 | 11.76 | — |
| 11 ก.พ. 69 | 253.00 | 248.00 | -5.00 | -1.98% | 253.00 | 245.00 | 63,300 | 4.71 | 12.10 | — |
| 10 ก.พ. 69 | 253.00 | 253.00 | 0.00 | 0.00% | 254.00 | 252.00 | 20,300 | 4.81 | 11.86 | — |
| 09 ก.พ. 69 | 254.00 | 253.00 | 0.00 | 0.00% | 254.00 | 252.00 | 34,100 | 4.81 | 11.86 | — |
| 06 ก.พ. 69 | 254.00 | 253.00 | -1.00 | -0.39% | 254.00 | 253.00 | 29,900 | 4.81 | 11.86 | — |
| 05 ก.พ. 69 | 252.00 | 254.00 | -41.00 | -13.90% | 255.00 | 251.00 | 85,800 | 4.83 | 11.81 | — |
| 04 ก.พ. 69 | 296.00 | 295.00 | -1.00 | -0.34% | 296.00 | 294.00 | 142,900 | 5.60 | 10.17 | — |
| 03 ก.พ. 69 | 298.00 | 296.00 | -2.00 | -0.67% | 298.00 | 295.00 | 101,300 | 5.62 | 10.14 | — |
| 02 ก.พ. 69 | 298.00 | 298.00 | +1.00 | +0.34% | 299.00 | 296.00 | 62,500 | 5.66 | 10.07 | — |
| 30 ม.ค. 69 | 297.00 | 297.00 | 0.00 | 0.00% | 300.00 | 296.00 | 65,200 | 5.64 | 10.10 | — |
| 29 ม.ค. 69 | 296.00 | 297.00 | +2.00 | +0.68% | 298.00 | 295.00 | 51,500 | 5.64 | 10.10 | — |
| 28 ม.ค. 69 | 289.00 | 295.00 | +7.00 | +2.43% | 298.00 | 289.00 | 74,500 | 5.60 | 10.17 | — |
| 27 ม.ค. 69 | 287.00 | 288.00 | +1.00 | +0.35% | 288.00 | 287.00 | 19,800 | 5.47 | 10.42 | — |
| 26 ม.ค. 69 | 289.00 | 287.00 | -2.00 | -0.69% | 289.00 | 287.00 | 10,900 | 5.45 | 10.45 | — |
| 23 ม.ค. 69 | 287.00 | 289.00 | +2.00 | +0.70% | 289.00 | 287.00 | 22,200 | 5.49 | 10.38 | — |
| 22 ม.ค. 69 | 289.00 | 287.00 | -2.00 | -0.69% | 290.00 | 287.00 | 34,600 | 5.45 | 10.45 | — |
| 21 ม.ค. 69 | 290.00 | 289.00 | 0.00 | 0.00% | 290.00 | 288.00 | 18,400 | 5.49 | 10.38 | — |
| 20 ม.ค. 69 | 289.00 | 289.00 | 0.00 | 0.00% | 290.00 | 289.00 | 13,300 | 5.49 | 10.38 | — |
| 19 ม.ค. 69 | 291.00 | 289.00 | -2.00 | -0.69% | 291.00 | 289.00 | 20,000 | 5.49 | 10.38 | — |
| 16 ม.ค. 69 | 289.00 | 291.00 | +2.00 | +0.69% | 291.00 | 289.00 | 8,400 | 5.53 | 10.31 | — |
| 15 ม.ค. 69 | 289.00 | 289.00 | 0.00 | 0.00% | 291.00 | 289.00 | 12,900 | 5.49 | 10.38 | — |
| 14 ม.ค. 69 | 289.00 | 289.00 | 0.00 | 0.00% | 290.00 | 289.00 | 9,900 | 5.49 | 10.38 | — |
| 13 ม.ค. 69 | 288.00 | 289.00 | +1.00 | +0.35% | 290.00 | 288.00 | 8,900 | 5.49 | 10.38 | — |
| 12 ม.ค. 69 | 288.00 | 288.00 | 0.00 | 0.00% | 288.00 | 287.00 | 6,700 | 5.47 | 10.42 | — |
| 09 ม.ค. 69 | 286.00 | 288.00 | 0.00 | 0.00% | 290.00 | 286.00 | 14,600 | 5.47 | 10.42 | — |
| 08 ม.ค. 69 | 289.00 | 288.00 | 0.00 | 0.00% | 291.00 | 288.00 | 7,700 | 5.47 | 10.42 | — |
| 07 ม.ค. 69 | 283.00 | 288.00 | +5.00 | +1.77% | 289.00 | 283.00 | 13,400 | 5.47 | 10.42 | — |
| 06 ม.ค. 69 | 281.00 | 283.00 | +3.00 | +1.07% | 283.00 | 280.00 | 6,900 | 5.38 | 10.60 | — |
| 05 ม.ค. 69 | 277.00 | 280.00 | +4.00 | +1.45% | 281.00 | 277.00 | 14,500 | 5.32 | 10.71 | — |
| 30 ธ.ค. 68 | 273.00 | 276.00 | +1.00 | +0.36% | 276.00 | 273.00 | 5,100 | 5.24 | 10.87 | — |
| 29 ธ.ค. 68 | 273.00 | 275.00 | +1.00 | +0.36% | 275.00 | 273.00 | 6,100 | 5.22 | 10.91 | — |
| 26 ธ.ค. 68 | 272.00 | 274.00 | 0.00 | 0.00% | 274.00 | 272.00 | 1,400 | 5.21 | 10.95 | — |
| 25 ธ.ค. 68 | 273.00 | 274.00 | +1.00 | +0.37% | 274.00 | 273.00 | 4,300 | 5.21 | 10.95 | — |
| 24 ธ.ค. 68 | 273.00 | 273.00 | 0.00 | 0.00% | 273.00 | 272.00 | 3,900 | 5.19 | 10.99 | — |
| 23 ธ.ค. 68 | 271.00 | 273.00 | +2.00 | +0.74% | 273.00 | 271.00 | 7,700 | 5.19 | 10.99 | — |
| 22 ธ.ค. 68 | 271.00 | 271.00 | +1.00 | +0.37% | 271.00 | 271.00 | 7,900 | 5.15 | 11.07 | — |
| 19 ธ.ค. 68 | 271.00 | 270.00 | -1.00 | -0.37% | 271.00 | 270.00 | 2,900 | 5.13 | 11.11 | — |
| 18 ธ.ค. 68 | 269.00 | 271.00 | +2.00 | +0.74% | 271.00 | 269.00 | 9,900 | 5.15 | 11.07 | — |
| 17 ธ.ค. 68 | 269.00 | 269.00 | 0.00 | 0.00% | 270.00 | 269.00 | 5,800 | 5.11 | 11.15 | — |
| 16 ธ.ค. 68 | 270.00 | 269.00 | 0.00 | 0.00% | 270.00 | 269.00 | 4,500 | 5.11 | 11.15 | — |
| 15 ธ.ค. 68 | 269.00 | 269.00 | -1.00 | -0.37% | 270.00 | 269.00 | 5,700 | 5.11 | 11.15 | — |
| 12 ธ.ค. 68 | 269.00 | 270.00 | +1.00 | +0.37% | 270.00 | 269.00 | 3,200 | 5.13 | 11.11 | — |
| 11 ธ.ค. 68 | 270.00 | 269.00 | -1.00 | -0.37% | 270.00 | 269.00 | 2,800 | 5.11 | 11.15 | — |
| 09 ธ.ค. 68 | 270.00 | 270.00 | 0.00 | 0.00% | 270.00 | 269.00 | 2,600 | 5.13 | 11.11 | — |
| 08 ธ.ค. 68 | 270.00 | 270.00 | +1.00 | +0.37% | 270.00 | 269.00 | 4,000 | 5.13 | 11.11 | — |
| 04 ธ.ค. 68 | 270.00 | 269.00 | -1.00 | -0.37% | 270.00 | 269.00 | 9,000 | 5.11 | 11.15 | — |
| 03 ธ.ค. 68 | 269.00 | 270.00 | +1.00 | +0.37% | 270.00 | 269.00 | 8,100 | 5.13 | 11.11 | — |
| 02 ธ.ค. 68 | 270.00 | 269.00 | +1.00 | +0.37% | 270.00 | 268.00 | 14,100 | 5.11 | 11.15 | — |
| 01 ธ.ค. 68 | 268.00 | 268.00 | 0.00 | 0.00% | 269.00 | 268.00 | 11,000 | 5.09 | 11.19 | — |
| 28 พ.ย. 68 | 268.00 | 268.00 | 0.00 | 0.00% | 268.00 | 265.00 | 14,800 | 5.09 | 11.19 | — |
| 27 พ.ย. 68 | 269.00 | 268.00 | +1.00 | +0.37% | 270.00 | 267.00 | 7,700 | 5.09 | 11.19 | — |
| 26 พ.ย. 68 | 270.00 | 267.00 | 0.00 | 0.00% | 270.00 | 266.00 | 9,600 | 5.07 | 11.24 | — |
| 25 พ.ย. 68 | 268.00 | 267.00 | 0.00 | 0.00% | 274.00 | 265.00 | 22,900 | 5.07 | 11.24 | — |
| 24 พ.ย. 68 | 264.00 | 267.00 | +4.00 | +1.52% | 267.00 | 263.00 | 16,400 | 5.07 | 11.24 | — |
| 21 พ.ย. 68 | 260.00 | 263.00 | +29.00 | +12.39% | 264.00 | 258.00 | 71,100 | 5.00 | 11.41 | — |
| 20 พ.ย. 68 | 233.00 | 234.00 | 0.00 | 0.00% | 234.00 | 232.00 | 1,800 | 7.81 | 3.42 | — |
| 19 พ.ย. 68 | 232.00 | 234.00 | +1.00 | +0.43% | 237.00 | 232.00 | 3,100 | 7.81 | 3.42 | — |
| 18 พ.ย. 68 | 233.00 | 233.00 | -1.00 | -0.43% | 233.00 | 232.00 | 1,300 | 7.77 | 3.43 | — |
| 17 พ.ย. 68 | 232.00 | 234.00 | -1.00 | -0.43% | 234.00 | 232.00 | 600 | 7.81 | 3.42 | — |
| 14 พ.ย. 68 | 237.00 | 235.00 | +3.00 | +1.29% | 237.00 | 235.00 | 800 | 7.84 | 3.40 | — |
| 13 พ.ย. 68 | 233.00 | 232.00 | 0.00 | 0.00% | 233.00 | 230.00 | 2,100 | 7.74 | 3.45 | — |
| 12 พ.ย. 68 | 234.00 | 232.00 | -2.00 | -0.85% | 234.00 | 232.00 | 1,300 | 7.74 | 3.45 | — |
| 11 พ.ย. 68 | 234.00 | 234.00 | 0.00 | 0.00% | 234.00 | 233.00 | 900 | 7.81 | 3.42 | — |
| 10 พ.ย. 68 | 230.00 | 234.00 | +4.00 | +1.74% | 235.00 | 230.00 | 4,300 | 7.81 | 3.42 | — |
| 07 พ.ย. 68 | 227.00 | 230.00 | +4.00 | +1.77% | 230.00 | 227.00 | 5,200 | 7.67 | 3.48 | — |
| 06 พ.ย. 68 | 225.00 | 226.00 | +2.00 | +0.89% | 227.00 | 224.00 | 1,600 | 7.54 | 3.54 | — |
| 05 พ.ย. 68 | 224.00 | 224.00 | +2.00 | +0.90% | 230.00 | 223.00 | 2,700 | 7.47 | 3.57 | — |
| 04 พ.ย. 68 | 222.00 | 222.00 | 0.00 | 0.00% | 222.00 | 221.00 | 2,200 | 7.41 | 3.60 | — |
| 03 พ.ย. 68 | 220.00 | 222.00 | +2.00 | +0.91% | 222.00 | 220.00 | 2,200 | 7.41 | 3.60 | — |
| 31 ต.ค. 68 | 219.00 | 220.00 | 0.00 | 0.00% | 220.00 | 219.00 | 1,000 | 7.34 | 3.64 | — |
| 30 ต.ค. 68 | 219.00 | 220.00 | +1.00 | +0.46% | 221.00 | 219.00 | 3,500 | 7.34 | 3.64 | — |
| 29 ต.ค. 68 | 218.00 | 219.00 | 0.00 | 0.00% | 220.00 | 218.00 | 4,100 | 7.31 | 3.65 | — |
| 28 ต.ค. 68 | 219.00 | 219.00 | 0.00 | 0.00% | 219.00 | 218.00 | 1,200 | 7.31 | 3.65 | — |
| 27 ต.ค. 68 | 219.00 | 219.00 | 0.00 | 0.00% | 219.00 | 219.00 | 2,200 | 7.31 | 3.65 | — |
| 24 ต.ค. 68 | 220.00 | 219.00 | -1.00 | -0.45% | 220.00 | 219.00 | 1,900 | 7.31 | 3.65 | — |
| 22 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.34 | 3.64 | — |
| 21 ต.ค. 68 | 220.00 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 600 | 7.34 | 3.64 | — |
| 20 ต.ค. 68 | 220.00 | 220.00 | +1.00 | +0.46% | 220.00 | 220.00 | 1,600 | 7.34 | 3.64 | — |
| 17 ต.ค. 68 | 221.00 | 219.00 | -3.00 | -1.35% | 221.00 | 200.00 | 12,200 | 7.31 | 3.65 | — |
| 16 ต.ค. 68 | 221.00 | 222.00 | +1.00 | +0.45% | 222.00 | 221.00 | 1,000 | 7.41 | 3.60 | — |
| 15 ต.ค. 68 | 221.00 | 221.00 | +1.00 | +0.45% | 221.00 | 221.00 | 700 | 7.37 | 3.62 | — |
| 14 ต.ค. 68 | 221.00 | 220.00 | 0.00 | 0.00% | 221.00 | 220.00 | 1,400 | 7.34 | 3.64 | — |
| 10 ต.ค. 68 | 221.00 | 220.00 | -1.00 | -0.45% | 221.00 | 220.00 | 2,300 | 7.34 | 3.64 | — |
| 09 ต.ค. 68 | 220.00 | 221.00 | +1.00 | +0.45% | 221.00 | 220.00 | 1,200 | 7.37 | 3.62 | — |
| 08 ต.ค. 68 | 220.00 | 220.00 | +1.00 | +0.46% | 221.00 | 219.00 | 1,400 | 7.34 | 3.64 | — |
| 07 ต.ค. 68 | 220.00 | 219.00 | -1.00 | -0.45% | 221.00 | 219.00 | 4,700 | 7.31 | 3.65 | — |
| 06 ต.ค. 68 | 219.00 | 220.00 | +1.00 | +0.46% | 220.00 | 219.00 | 1,700 | 7.34 | 3.64 | — |
| 03 ต.ค. 68 | 221.00 | 219.00 | -3.00 | -1.35% | 221.00 | 219.00 | 700 | 7.31 | 3.65 | — |
| 02 ต.ค. 68 | 221.00 | 222.00 | +1.00 | +0.45% | 222.00 | 221.00 | 700 | 7.41 | 3.60 | — |
| 01 ต.ค. 68 | 221.00 | 221.00 | 0.00 | 0.00% | 221.00 | 220.00 | 700 | 7.37 | 3.62 | — |
| 30 ก.ย. 68 | 221.00 | 221.00 | 0.00 | 0.00% | 221.00 | 220.00 | 5,000 | 7.37 | 3.62 | — |
| 29 ก.ย. 68 | 222.00 | 221.00 | 0.00 | 0.00% | 222.00 | 221.00 | 400 | 7.37 | 3.62 | — |
| 26 ก.ย. 68 | 221.00 | 221.00 | -1.00 | -0.45% | 222.00 | 221.00 | 1,200 | 7.37 | 3.62 | — |
| 25 ก.ย. 68 | 220.00 | 222.00 | +3.00 | +1.37% | 222.00 | 220.00 | 1,100 | 7.41 | 3.60 | — |
| 24 ก.ย. 68 | 220.00 | 219.00 | -1.00 | -0.45% | 221.00 | 219.00 | 2,200 | 7.31 | 3.65 | — |
| 23 ก.ย. 68 | 221.00 | 220.00 | -2.00 | -0.90% | 221.00 | 220.00 | 1,400 | 7.34 | 3.64 | — |
| 22 ก.ย. 68 | 222.00 | 222.00 | 0.00 | 0.00% | 222.00 | 221.00 | 1,700 | 7.41 | 3.60 | — |
| 19 ก.ย. 68 | 222.00 | 222.00 | 0.00 | 0.00% | 223.00 | 221.00 | 3,900 | 7.41 | 3.60 | — |
| 18 ก.ย. 68 | 222.00 | 222.00 | 0.00 | 0.00% | 223.00 | 222.00 | 2,000 | 7.41 | 3.60 | — |
| 17 ก.ย. 68 | 223.00 | 222.00 | -1.00 | -0.45% | 223.00 | 222.00 | 2,500 | 7.41 | 3.60 | — |
| 16 ก.ย. 68 | 222.00 | 223.00 | +1.00 | +0.45% | 223.00 | 222.00 | 6,700 | 7.44 | 3.59 | — |
| 15 ก.ย. 68 | 223.00 | 222.00 | -1.00 | -0.45% | 223.00 | 222.00 | 2,400 | 7.41 | 3.60 | — |
| 12 ก.ย. 68 | 223.00 | 223.00 | +1.00 | +0.45% | 223.00 | 223.00 | 800 | 7.44 | 3.59 | — |
| 11 ก.ย. 68 | 222.00 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 1,800 | 7.41 | 3.60 | — |
| 10 ก.ย. 68 | 222.00 | 222.00 | +1.00 | +0.45% | 223.00 | 222.00 | 8,500 | 7.41 | 3.60 | — |
| 09 ก.ย. 68 | 221.00 | 221.00 | 0.00 | 0.00% | 222.00 | 221.00 | 1,600 | 7.37 | 3.62 | — |
| 08 ก.ย. 68 | 221.00 | 221.00 | +1.00 | +0.45% | 221.00 | 221.00 | 500 | 7.37 | 3.62 | — |
| 05 ก.ย. 68 | 220.00 | 220.00 | +2.00 | +0.92% | 222.00 | 219.00 | 1,100 | 7.34 | 3.64 | — |
| 04 ก.ย. 68 | 220.00 | 218.00 | 0.00 | 0.00% | 220.00 | 218.00 | 1,200 | 7.27 | 3.67 | — |
| 03 ก.ย. 68 | 218.00 | 218.00 | -1.00 | -0.46% | 219.00 | 218.00 | 8,700 | 7.27 | 3.67 | — |
| 02 ก.ย. 68 | 219.00 | 219.00 | 0.00 | 0.00% | 219.00 | 218.00 | 2,400 | 7.31 | 3.65 | — |
| 01 ก.ย. 68 | 219.00 | 219.00 | 0.00 | 0.00% | 219.00 | 219.00 | 200 | 7.31 | 3.65 | — |
| 29 ส.ค. 68 | 219.00 | 219.00 | +1.00 | +0.46% | 220.00 | 218.00 | 2,400 | 7.31 | 3.65 | — |
| 28 ส.ค. 68 | 219.00 | 218.00 | -1.00 | -0.46% | 219.00 | 218.00 | 1,900 | 7.27 | 3.67 | — |
| 27 ส.ค. 68 | 221.00 | 219.00 | 0.00 | 0.00% | 221.00 | 219.00 | 1,500 | 7.31 | 3.65 | — |
| 26 ส.ค. 68 | 220.00 | 219.00 | -1.00 | -0.45% | 220.00 | 219.00 | 1,900 | 7.31 | 3.65 | — |
| 22 ส.ค. 68 | 220.00 | 220.00 | 0.00 | 0.00% | 221.00 | 219.00 | 4,800 | 7.34 | 3.64 | — |
| 21 ส.ค. 68 | 221.00 | 220.00 | -1.00 | -0.45% | 221.00 | 219.00 | 1,200 | 7.34 | 3.64 | — |