บริษัทหลักทรัพย์จัดการกองทุน เอ็มเอฟซี จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
23.50
+0.10 (+0.43%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.60
/
สูงสุด
27.50
18.60
27.50
ราคาปัจจุบัน 23.50 ·
อยู่ที่ 55% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MFC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 23.30 | 23.50 | +0.10 | +0.43% | 23.60 | 23.30 | 38,300 | 8.36 | 5.32 | — |
| 17 ก.ย. 69 | 23.30 | 23.40 | +0.20 | +0.86% | 23.40 | 23.30 | 45,400 | 8.32 | 5.34 | — |
| 16 ก.ย. 69 | 23.20 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 64,000 | 8.25 | 5.39 | — |
| 15 ก.ย. 69 | 23.30 | 23.20 | 0.00 | 0.00% | 23.30 | 23.20 | 187,200 | 8.25 | 5.39 | — |
| 14 ก.ย. 69 | 23.20 | 23.20 | 0.00 | 0.00% | 23.30 | 23.10 | 71,900 | 8.25 | 5.39 | — |
| 11 ก.ย. 69 | 23.30 | 23.20 | -0.10 | -0.43% | 23.30 | 23.10 | 21,300 | 8.25 | 5.39 | — |
| 10 ก.ย. 69 | 23.20 | 23.30 | +0.10 | +0.43% | 23.40 | 23.20 | 27,900 | 8.29 | 5.36 | — |
| 09 ก.ย. 69 | 23.60 | 23.20 | -0.30 | -1.28% | 23.60 | 23.20 | 50,500 | 8.25 | 5.39 | — |
| 08 ก.ย. 69 | 23.70 | 23.50 | -0.10 | -0.42% | 23.90 | 23.40 | 93,900 | 8.36 | 5.32 | — |
| 07 ก.ย. 69 | 23.50 | 23.60 | +0.10 | +0.43% | 23.60 | 23.10 | 79,500 | 8.39 | 5.30 | — |
| 04 ก.ย. 69 | 23.10 | 23.50 | +0.10 | +0.43% | 23.70 | 23.10 | 57,500 | 8.36 | 5.32 | — |
| 03 ก.ย. 69 | 23.60 | 23.40 | +0.10 | +0.43% | 24.00 | 23.40 | 214,200 | 8.32 | 5.34 | — |
| 02 ก.ย. 69 | 22.80 | 23.30 | +0.50 | +2.19% | 23.60 | 22.80 | 382,700 | 8.29 | 5.36 | — |
| 01 ก.ย. 69 | 22.30 | 22.80 | +0.50 | +2.24% | 23.00 | 22.30 | 169,700 | 8.11 | 5.48 | — |
| 31 ส.ค. 69 | 22.20 | 22.30 | +0.30 | +1.36% | 22.30 | 22.10 | 65,500 | 7.93 | 5.61 | — |
| 28 ส.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.10 | 22.00 | 32,600 | 7.82 | 5.68 | — |
| 27 ส.ค. 69 | 22.10 | 22.00 | 0.00 | 0.00% | 22.10 | 22.00 | 19,500 | 7.82 | 5.68 | — |
| 26 ส.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.10 | 21.90 | 51,700 | 7.82 | 5.68 | — |
| 25 ส.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 21.90 | 53,300 | 7.82 | 5.68 | — |
| 24 ส.ค. 69 | 22.00 | 22.00 | -0.20 | -0.90% | 22.20 | 22.00 | 18,500 | 7.82 | 5.68 | — |
| 21 ส.ค. 69 | 22.10 | 22.20 | +0.20 | +0.91% | 22.30 | 22.10 | 76,000 | 7.90 | 5.63 | — |
| 20 ส.ค. 69 | 21.80 | 22.00 | 0.00 | 0.00% | 22.10 | 21.60 | 80,400 | 7.82 | 5.68 | — |
| 19 ส.ค. 69 | 22.00 | 22.00 | +0.10 | +0.46% | 22.10 | 21.70 | 46,100 | 7.82 | 5.68 | — |
| 18 ส.ค. 69 | 22.40 | 21.90 | -0.40 | -1.79% | 22.40 | 21.80 | 94,300 | 7.79 | 5.71 | — |
| 17 ส.ค. 69 | 21.80 | 22.30 | +0.50 | +2.29% | 22.30 | 21.60 | 224,900 | 7.93 | 5.61 | — |
| 14 ส.ค. 69 | 21.60 | 21.80 | +1.10 | +5.31% | 22.10 | 21.60 | 350,400 | 7.75 | 5.73 | — |
| 13 ส.ค. 69 | 20.90 | 20.70 | -0.20 | -0.96% | 21.00 | 20.70 | 17,500 | 10.24 | 6.04 | — |
| 11 ส.ค. 69 | 21.10 | 20.90 | +0.30 | +1.46% | 21.10 | 20.40 | 32,300 | 10.34 | 5.98 | — |
| 10 ส.ค. 69 | 20.50 | 20.60 | -0.20 | -0.96% | 21.30 | 20.50 | 55,100 | 10.19 | 6.07 | — |
| 07 ส.ค. 69 | 20.40 | 20.80 | +0.40 | +1.96% | 21.80 | 20.40 | 50,100 | 10.29 | 6.01 | — |
| 06 ส.ค. 69 | 20.30 | 20.40 | +0.10 | +0.49% | 20.40 | 20.30 | 12,700 | 10.09 | 6.13 | — |
| 05 ส.ค. 69 | 20.30 | 20.30 | 0.00 | 0.00% | 20.40 | 20.30 | 32,600 | 10.04 | 6.16 | — |
| 04 ส.ค. 69 | 20.30 | 20.30 | 0.00 | 0.00% | 20.30 | 20.20 | 12,900 | 10.04 | 6.16 | — |
| 03 ส.ค. 69 | 20.10 | 20.30 | +0.20 | +1.00% | 20.40 | 20.10 | 25,400 | 10.04 | 6.16 | — |
| 31 ก.ค. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.10 | 20.00 | 469,900 | 9.94 | 6.22 | — |
| 30 ก.ค. 69 | 20.20 | 20.10 | -0.20 | -0.99% | 20.30 | 20.00 | 221,200 | 9.94 | 6.22 | — |
| 27 ก.ค. 69 | 20.20 | 20.30 | +0.10 | +0.50% | 20.30 | 20.20 | 38,800 | 10.04 | 6.16 | — |
| 24 ก.ค. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.20 | 20.10 | 11,100 | 9.99 | 6.19 | — |
| 23 ก.ค. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.40 | 20.20 | 39,600 | 9.99 | 6.19 | — |
| 22 ก.ค. 69 | 20.30 | 20.20 | -0.10 | -0.49% | 20.30 | 20.10 | 282,700 | 9.99 | 6.19 | — |
| 21 ก.ค. 69 | 20.20 | 20.30 | +0.10 | +0.50% | 20.40 | 20.20 | 372,900 | 10.04 | 6.16 | — |
| 20 ก.ค. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.30 | 20.10 | 26,300 | 9.99 | 6.19 | — |
| 17 ก.ค. 69 | 19.90 | 20.20 | +0.30 | +1.51% | 20.30 | 19.90 | 93,400 | 9.99 | 6.19 | — |
| 16 ก.ค. 69 | 20.00 | 19.90 | 0.00 | 0.00% | 20.00 | 19.90 | 54,600 | 9.84 | 6.28 | — |
| 15 ก.ค. 69 | 19.90 | 19.90 | 0.00 | 0.00% | 19.90 | 19.80 | 70,900 | 9.84 | 6.28 | — |
| 14 ก.ค. 69 | 19.80 | 19.90 | +0.20 | +1.02% | 20.00 | 19.80 | 4,700 | 9.84 | 6.28 | — |
| 13 ก.ค. 69 | 19.80 | 19.70 | -0.10 | -0.51% | 20.00 | 19.70 | 123,900 | 9.75 | 6.35 | — |
| 10 ก.ค. 69 | 19.80 | 19.80 | 0.00 | 0.00% | 19.90 | 19.80 | 7,300 | 9.80 | 6.31 | — |
| 09 ก.ค. 69 | 19.70 | 19.80 | +0.10 | +0.51% | 19.80 | 19.60 | 21,300 | 9.80 | 6.31 | — |
| 08 ก.ค. 69 | 19.70 | 19.70 | 0.00 | 0.00% | 19.70 | 19.60 | 22,300 | 9.75 | 6.35 | — |
| 07 ก.ค. 69 | 19.60 | 19.70 | +0.20 | +1.03% | 19.70 | 19.60 | 6,800 | 9.75 | 6.35 | — |
| 06 ก.ค. 69 | 19.60 | 19.50 | 0.00 | 0.00% | 19.60 | 19.40 | 33,700 | 9.65 | 6.41 | — |
| 03 ก.ค. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 19.60 | 19.40 | 98,700 | 9.65 | 6.41 | — |
| 02 ก.ค. 69 | 19.60 | 19.60 | 0.00 | 0.00% | 19.60 | 19.50 | 145,300 | 9.70 | 6.38 | — |
| 01 ก.ค. 69 | 19.80 | 19.60 | -0.20 | -1.01% | 19.80 | 19.30 | 234,600 | 9.70 | 6.38 | — |
| 30 มิ.ย. 69 | 19.60 | 19.80 | +0.10 | +0.51% | 19.90 | 19.60 | 23,400 | 9.80 | 6.31 | — |
| 29 มิ.ย. 69 | 19.90 | 19.70 | -0.10 | -0.51% | 19.90 | 19.70 | 106,700 | 9.75 | 6.35 | — |
| 26 มิ.ย. 69 | 19.80 | 19.80 | -0.20 | -1.00% | 19.80 | 19.70 | 28,300 | 9.80 | 6.31 | — |
| 25 มิ.ย. 69 | 20.00 | 20.00 | +0.20 | +1.01% | 20.00 | 19.80 | 10,300 | 9.89 | 6.25 | — |
| 24 มิ.ย. 69 | 19.80 | 19.80 | 0.00 | 0.00% | 20.00 | 19.80 | 20,300 | 9.80 | 6.31 | — |
| 23 มิ.ย. 69 | 19.90 | 19.80 | -0.30 | -1.49% | 20.00 | 19.80 | 51,900 | 9.80 | 6.31 | — |
| 22 มิ.ย. 69 | 20.00 | 20.10 | 0.00 | 0.00% | 20.10 | 19.80 | 159,600 | 9.94 | 6.22 | — |
| 19 มิ.ย. 69 | 20.00 | 20.10 | -0.10 | -0.50% | 20.30 | 19.70 | 47,300 | 9.94 | 6.22 | — |
| 18 มิ.ย. 69 | 19.90 | 20.20 | +0.30 | +1.51% | 20.40 | 19.90 | 187,600 | 9.99 | 6.19 | — |
| 17 มิ.ย. 69 | 19.80 | 19.90 | +0.30 | +1.53% | 20.00 | 19.70 | 123,400 | 9.84 | 6.28 | — |
| 16 มิ.ย. 69 | 19.20 | 19.60 | +0.30 | +1.55% | 19.90 | 19.20 | 150,000 | 9.70 | 6.38 | — |
| 15 มิ.ย. 69 | 19.20 | 19.30 | +0.20 | +1.05% | 19.50 | 19.10 | 270,000 | 9.55 | 6.48 | — |
| 12 มิ.ย. 69 | 19.00 | 19.10 | 0.00 | 0.00% | 19.20 | 19.00 | 40,000 | 9.45 | 6.54 | — |
| 11 มิ.ย. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.20 | 19.00 | 30,000 | 9.45 | 6.54 | — |
| 10 มิ.ย. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.10 | 18.90 | 70,000 | 9.40 | 6.58 | — |
| 09 มิ.ย. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 40,000 | 9.40 | 6.58 | — |
| 08 มิ.ย. 69 | 19.20 | 19.00 | -0.20 | -1.04% | 19.20 | 18.80 | 810,000 | 9.40 | 6.58 | — |
| 05 มิ.ย. 69 | 19.20 | 19.20 | -0.10 | -0.52% | 19.20 | 19.00 | 110,000 | 9.50 | 6.51 | — |
| 04 มิ.ย. 69 | 19.20 | 19.30 | +0.30 | +1.58% | 19.40 | 18.90 | 330,000 | 9.55 | 6.48 | — |
| 02 มิ.ย. 69 | 19.00 | 19.00 | -0.10 | -0.52% | 19.50 | 19.00 | 1,560,000 | 9.40 | 6.58 | — |
| 29 พ.ค. 69 | 19.20 | 19.10 | -0.10 | -0.52% | 19.20 | 19.00 | 730,000 | 9.45 | 6.54 | — |
| 28 พ.ค. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.30 | 18.90 | 190,000 | 9.50 | 6.51 | — |
| 27 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.30 | 18.90 | 230,000 | 9.40 | 6.58 | — |
| 26 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 170,000 | 9.40 | 6.58 | — |
| 25 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.30 | 18.90 | 100,000 | 9.40 | 6.58 | — |
| 22 พ.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.00 | 18.90 | 40,000 | 9.40 | 6.58 | — |
| 21 พ.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.80 | 100,000 | 9.40 | 6.58 | — |
| 20 พ.ค. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.00 | 18.90 | 80,000 | 9.35 | 6.61 | — |
| 19 พ.ค. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 100,000 | 9.35 | 6.61 | — |
| 18 พ.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.80 | 150,000 | 9.35 | 6.61 | — |
| 15 พ.ค. 69 | 19.00 | 19.00 | +0.10 | +0.53% | 19.20 | 18.90 | 240,000 | 9.40 | 6.58 | — |
| 14 พ.ค. 69 | 18.80 | 18.90 | +0.20 | +1.07% | 19.10 | 18.70 | 360,700 | 9.35 | 6.61 | — |
| 13 พ.ค. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 18.70 | 18.60 | 63,100 | 9.80 | 6.68 | — |
| 12 พ.ค. 69 | 18.80 | 18.60 | -0.20 | -1.06% | 18.80 | 18.60 | 59,600 | 9.75 | 6.72 | — |
| 11 พ.ค. 69 | 18.80 | 18.80 | +0.10 | +0.53% | 18.80 | 18.70 | 105,500 | 9.86 | 6.65 | — |
| 08 พ.ค. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 18.90 | 18.70 | 92,700 | 9.80 | 6.68 | — |
| 07 พ.ค. 69 | 19.00 | 18.90 | -1.40 | -6.90% | 19.10 | 18.80 | 419,900 | 9.91 | 6.61 | — |
| 06 พ.ค. 69 | 20.10 | 20.30 | +0.10 | +0.50% | 20.30 | 20.10 | 792,600 | 10.64 | 6.16 | — |
| 05 พ.ค. 69 | 20.10 | 20.20 | +0.10 | +0.50% | 20.20 | 20.10 | 225,400 | 10.59 | 6.19 | — |
| 30 เม.ย. 69 | 20.10 | 20.10 | -0.10 | -0.50% | 20.20 | 20.00 | 462,400 | 10.54 | 6.22 | — |
| 29 เม.ย. 69 | 20.10 | 20.20 | +0.10 | +0.50% | 20.20 | 20.00 | 222,500 | 10.59 | 6.19 | — |
| 28 เม.ย. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.20 | 20.10 | 219,900 | 10.54 | 6.22 | — |
| 27 เม.ย. 69 | 20.20 | 20.10 | -0.10 | -0.50% | 20.20 | 20.00 | 131,700 | 10.54 | 6.22 | — |
| 24 เม.ย. 69 | 20.20 | 20.20 | +0.10 | +0.50% | 20.30 | 20.20 | 41,400 | 10.59 | 6.19 | — |
| 23 เม.ย. 69 | 20.30 | 20.10 | -0.20 | -0.99% | 20.30 | 20.10 | 61,300 | 10.54 | 6.22 | — |
| 22 เม.ย. 69 | 20.50 | 20.30 | 0.00 | 0.00% | 20.50 | 20.30 | 115,400 | 10.64 | 6.16 | — |
| 21 เม.ย. 69 | 20.40 | 20.30 | 0.00 | 0.00% | 20.40 | 20.30 | 65,100 | 10.64 | 6.16 | — |
| 20 เม.ย. 69 | 20.40 | 20.30 | -0.50 | -2.40% | 20.60 | 20.00 | 286,100 | 10.64 | 6.16 | — |
| 17 เม.ย. 69 | 21.00 | 20.80 | -0.20 | -0.95% | 21.00 | 20.60 | 158,000 | 10.91 | 6.01 | — |
| 10 เม.ย. 69 | 21.20 | 21.60 | +0.40 | +1.89% | 21.60 | 21.00 | 54,900 | 11.32 | 5.79 | — |
| 09 เม.ย. 69 | 21.60 | 21.20 | -0.50 | -2.30% | 21.60 | 20.80 | 407,200 | 11.11 | 5.90 | — |
| 08 เม.ย. 69 | 21.70 | 21.70 | +0.10 | +0.46% | 21.70 | 21.40 | 219,700 | 11.38 | 5.76 | — |
| 07 เม.ย. 69 | 22.00 | 21.60 | -0.50 | -2.26% | 22.00 | 21.60 | 143,300 | 11.32 | 5.79 | — |
| 03 เม.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.20 | 21.90 | 180,800 | 11.59 | 5.66 | — |
| 02 เม.ย. 69 | 22.30 | 22.20 | -0.10 | -0.45% | 22.30 | 22.10 | 65,900 | 11.64 | 5.63 | — |
| 01 เม.ย. 69 | 22.30 | 22.30 | 0.00 | 0.00% | 22.40 | 22.20 | 58,300 | 11.69 | 5.61 | — |
| 31 มี.ค. 69 | 22.30 | 22.30 | +0.10 | +0.45% | 22.30 | 22.10 | 43,700 | 11.69 | 5.61 | — |
| 30 มี.ค. 69 | 22.40 | 22.20 | -0.30 | -1.33% | 22.40 | 22.10 | 11,300 | 11.64 | 5.63 | — |
| 27 มี.ค. 69 | 22.10 | 22.50 | +0.40 | +1.81% | 22.50 | 22.00 | 95,900 | 11.80 | 5.56 | — |
| 26 มี.ค. 69 | 22.30 | 22.10 | -0.40 | -1.78% | 22.50 | 22.10 | 96,700 | 11.59 | 5.66 | — |
| 25 มี.ค. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.60 | 22.30 | 60,200 | 11.80 | 5.56 | — |
| 24 มี.ค. 69 | 22.30 | 22.60 | +0.30 | +1.35% | 22.80 | 22.30 | 5,000 | 11.85 | 5.53 | — |
| 23 มี.ค. 69 | 22.50 | 22.30 | -0.30 | -1.33% | 22.50 | 22.10 | 80,200 | 11.69 | 5.61 | — |
| 20 มี.ค. 69 | 22.80 | 22.60 | -0.20 | -0.88% | 22.80 | 22.60 | 33,500 | 11.85 | 5.53 | — |
| 19 มี.ค. 69 | 23.00 | 22.80 | -0.20 | -0.87% | 23.00 | 22.60 | 30,000 | 11.95 | 5.48 | — |
| 18 มี.ค. 69 | 22.90 | 23.00 | +0.10 | +0.44% | 23.00 | 22.80 | 68,600 | 12.06 | 5.43 | — |
| 17 มี.ค. 69 | 23.30 | 22.90 | -0.20 | -0.87% | 23.50 | 22.90 | 139,100 | 12.01 | 5.46 | — |
| 16 มี.ค. 69 | 23.40 | 23.10 | -0.60 | -2.53% | 23.50 | 23.00 | 74,700 | 12.43 | 5.27 | — |
| 13 มี.ค. 69 | 23.80 | 23.70 | -0.10 | -0.42% | 23.80 | 23.40 | 39,900 | 12.43 | 5.27 | — |
| 12 มี.ค. 69 | 23.90 | 23.80 | 0.00 | 0.00% | 24.00 | 23.50 | 27,100 | 12.48 | 5.25 | — |
| 11 มี.ค. 69 | 23.80 | 23.80 | -0.10 | -0.42% | 24.00 | 23.60 | 85,000 | 12.48 | 5.25 | — |
| 10 มี.ค. 69 | 23.80 | 23.90 | +0.10 | +0.42% | 23.90 | 23.20 | 21,000 | 12.53 | 5.23 | — |
| 09 มี.ค. 69 | 23.80 | 23.80 | 0.00 | 0.00% | 23.80 | 23.00 | 8,500 | 12.48 | 5.25 | — |
| 06 มี.ค. 69 | 23.90 | 23.80 | +0.10 | +0.42% | 23.90 | 23.50 | 4,800 | 12.48 | 5.25 | — |
| 05 มี.ค. 69 | 23.50 | 23.70 | +0.30 | +1.28% | 24.00 | 23.50 | 4,500 | 12.43 | 5.27 | — |
| 04 มี.ค. 69 | 23.80 | 23.40 | -0.50 | -2.09% | 23.90 | 23.20 | 26,300 | 12.27 | 5.34 | — |
| 02 มี.ค. 69 | 23.80 | 23.90 | -0.30 | -1.24% | 24.20 | 23.70 | 21,700 | 12.53 | 5.23 | — |
| 27 ก.พ. 69 | 24.10 | 24.20 | +0.20 | +0.83% | 24.30 | 24.00 | 64,900 | 12.69 | 5.17 | — |
| 26 ก.พ. 69 | 23.80 | 24.00 | +0.30 | +1.27% | 24.00 | 23.80 | 88,400 | 12.58 | 5.21 | — |
| 25 ก.พ. 69 | 23.90 | 23.70 | -0.10 | -0.42% | 23.90 | 23.60 | 52,600 | 10.53 | 4.43 | — |
| 24 ก.พ. 69 | 23.90 | 23.80 | 0.00 | 0.00% | 23.90 | 23.60 | 40,100 | 10.57 | 4.41 | — |
| 23 ก.พ. 69 | 24.00 | 23.80 | -0.30 | -1.24% | 24.00 | 23.60 | 68,900 | 10.57 | 4.41 | — |
| 20 ก.พ. 69 | 24.10 | 24.10 | +0.10 | +0.42% | 24.10 | 23.80 | 7,800 | 10.70 | 4.36 | — |
| 19 ก.พ. 69 | 24.00 | 24.00 | 0.00 | 0.00% | 24.20 | 24.00 | 15,100 | 10.66 | 4.38 | — |
| 18 ก.พ. 69 | 23.90 | 24.00 | +0.10 | +0.42% | 24.00 | 23.80 | 42,000 | 10.66 | 4.38 | — |
| 17 ก.พ. 69 | 23.80 | 23.90 | -0.10 | -0.42% | 23.90 | 23.80 | 28,400 | 10.62 | 4.39 | — |
| 16 ก.พ. 69 | 24.00 | 24.00 | -0.20 | -0.83% | 24.20 | 23.80 | 41,500 | 10.66 | 4.38 | — |
| 13 ก.พ. 69 | 24.10 | 24.20 | +0.10 | +0.41% | 24.20 | 24.10 | 45,200 | 10.75 | 4.34 | — |
| 12 ก.พ. 69 | 24.00 | 24.10 | +0.10 | +0.42% | 24.10 | 23.90 | 9,700 | 10.70 | 4.36 | — |
| 11 ก.พ. 69 | 24.00 | 24.00 | 0.00 | 0.00% | 24.00 | 23.90 | 2,500 | 10.66 | 4.38 | — |
| 10 ก.พ. 69 | 24.00 | 24.00 | +0.10 | +0.42% | 24.00 | 23.70 | 23,000 | 10.66 | 4.38 | — |
| 09 ก.พ. 69 | 23.90 | 23.90 | 0.00 | 0.00% | 24.00 | 23.90 | 4,400 | 10.62 | 4.39 | — |
| 06 ก.พ. 69 | 23.90 | 23.90 | 0.00 | 0.00% | 24.00 | 23.50 | 7,400 | 10.62 | 4.39 | — |
| 05 ก.พ. 69 | 23.80 | 23.90 | 0.00 | 0.00% | 24.00 | 23.40 | 8,700 | 10.62 | 4.39 | — |
| 04 ก.พ. 69 | 23.70 | 23.90 | 0.00 | 0.00% | 23.90 | 23.30 | 15,100 | 10.62 | 4.39 | — |
| 03 ก.พ. 69 | 23.90 | 23.90 | 0.00 | 0.00% | 23.90 | 23.50 | 8,600 | 10.62 | 4.39 | — |
| 02 ก.พ. 69 | 24.00 | 23.90 | -0.20 | -0.83% | 24.00 | 23.90 | 7,900 | 10.62 | 4.39 | — |
| 30 ม.ค. 69 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 24.00 | 3,300 | 10.70 | 4.36 | — |
| 29 ม.ค. 69 | 24.20 | 24.10 | -0.10 | -0.41% | 24.20 | 24.00 | 8,200 | 10.70 | 4.36 | — |
| 28 ม.ค. 69 | 24.10 | 24.20 | 0.00 | 0.00% | 24.40 | 24.10 | 1,400 | 10.75 | 4.34 | — |
| 27 ม.ค. 69 | 24.60 | 24.20 | 0.00 | 0.00% | 24.60 | 24.10 | 3,300 | 10.75 | 4.34 | — |
| 26 ม.ค. 69 | 24.10 | 24.20 | -0.10 | -0.41% | 24.60 | 23.80 | 8,900 | 10.75 | 4.34 | — |
| 23 ม.ค. 69 | 24.30 | 24.30 | 0.00 | 0.00% | 24.30 | 24.10 | 900 | 10.79 | 4.32 | — |
| 22 ม.ค. 69 | 24.10 | 24.30 | +0.10 | +0.41% | 24.50 | 24.10 | 7,400 | 10.79 | 4.32 | — |
| 21 ม.ค. 69 | 24.00 | 24.20 | 0.00 | 0.00% | 24.50 | 24.00 | 1,700 | 10.75 | 4.34 | — |
| 20 ม.ค. 69 | 23.30 | 24.20 | 0.00 | 0.00% | 24.20 | 23.30 | 50,700 | 10.75 | 4.34 | — |
| 19 ม.ค. 69 | 24.80 | 24.20 | 0.00 | 0.00% | 24.80 | 24.20 | 7,400 | 10.75 | 4.34 | — |
| 16 ม.ค. 69 | 24.20 | 24.20 | 0.00 | 0.00% | 24.30 | 24.20 | 4,800 | 10.75 | 4.34 | — |
| 15 ม.ค. 69 | 24.20 | 24.20 | 0.00 | 0.00% | 24.30 | 24.20 | 3,000 | 10.75 | 4.34 | — |
| 14 ม.ค. 69 | 24.30 | 24.20 | 0.00 | 0.00% | 24.30 | 24.20 | 2,400 | 10.75 | 4.34 | — |
| 13 ม.ค. 69 | 24.30 | 24.20 | 0.00 | 0.00% | 24.40 | 24.20 | 700 | 10.75 | 4.34 | — |
| 12 ม.ค. 69 | 24.30 | 24.20 | -0.20 | -0.82% | 24.30 | 24.20 | 2,500 | 10.75 | 4.34 | — |
| 09 ม.ค. 69 | 24.30 | 24.40 | +0.10 | +0.41% | 25.00 | 24.20 | 3,100 | 10.84 | 4.30 | — |
| 08 ม.ค. 69 | 24.30 | 24.30 | 0.00 | 0.00% | 24.50 | 24.30 | 2,000 | 10.79 | 4.32 | — |
| 07 ม.ค. 69 | 24.30 | 24.30 | -0.10 | -0.41% | 25.50 | 24.20 | 8,500 | 10.79 | 4.32 | — |
| 06 ม.ค. 69 | 24.90 | 24.40 | -0.20 | -0.81% | 24.90 | 24.40 | 12,900 | 10.84 | 4.30 | — |
| 05 ม.ค. 69 | 24.90 | 24.60 | -2.40 | -8.89% | 25.25 | 24.40 | 1,900 | 10.93 | 4.27 | — |
| 30 ธ.ค. 68 | 24.60 | 27.00 | -0.50 | -1.82% | 27.00 | 24.30 | 21,800 | 11.99 | 3.89 | — |
| 29 ธ.ค. 68 | 24.00 | 27.50 | +3.40 | +14.11% | 27.50 | 24.00 | 14,000 | 12.21 | 3.82 | — |
| 26 ธ.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 1,400 | 10.70 | 4.36 | — |
| 25 ธ.ค. 68 | 24.00 | 24.10 | 0.00 | 0.00% | 24.10 | 24.00 | 2,000 | 10.70 | 4.36 | — |
| 24 ธ.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 24.00 | 600 | 10.70 | 4.36 | — |
| 23 ธ.ค. 68 | 24.00 | 24.10 | 0.00 | 0.00% | 24.10 | 24.00 | 2,300 | 10.70 | 4.36 | — |
| 22 ธ.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 300 | 10.70 | 4.36 | — |
| 19 ธ.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 1,700 | 10.70 | 4.36 | — |
| 18 ธ.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 23.90 | 8,400 | 10.70 | 4.36 | — |
| 17 ธ.ค. 68 | 24.10 | 24.10 | -0.10 | -0.41% | 24.20 | 24.10 | 2,900 | 10.70 | 4.36 | — |
| 16 ธ.ค. 68 | 24.20 | 24.20 | -0.10 | -0.41% | 24.20 | 24.00 | 4,900 | 10.75 | 4.34 | — |
| 15 ธ.ค. 68 | 24.30 | 24.30 | -0.10 | -0.41% | 24.30 | 24.20 | 1,900 | 10.79 | 4.32 | — |
| 12 ธ.ค. 68 | 24.20 | 24.40 | 0.00 | 0.00% | 24.40 | 24.20 | 2,100 | 10.84 | 4.30 | — |
| 11 ธ.ค. 68 | 24.00 | 24.40 | 0.00 | 0.00% | 24.40 | 24.00 | 3,300 | 10.84 | 4.30 | — |
| 09 ธ.ค. 68 | 24.20 | 24.40 | -0.10 | -0.41% | 24.50 | 24.00 | 6,800 | 10.84 | 4.30 | — |
| 08 ธ.ค. 68 | 24.40 | 24.50 | 0.00 | 0.00% | 24.50 | 24.40 | 300 | 10.88 | 4.29 | — |
| 04 ธ.ค. 68 | 24.60 | 24.50 | -0.10 | -0.41% | 24.70 | 24.10 | 5,600 | 10.88 | 4.29 | — |
| 03 ธ.ค. 68 | 24.60 | 24.60 | 0.00 | 0.00% | 24.70 | 24.30 | 5,200 | 10.93 | 4.27 | — |
| 02 ธ.ค. 68 | 24.50 | 24.60 | -0.10 | -0.40% | 24.70 | 24.50 | 1,100 | 10.93 | 4.27 | — |
| 01 ธ.ค. 68 | 24.30 | 24.70 | +0.10 | +0.41% | 24.70 | 24.30 | 600 | 10.97 | 4.25 | — |
| 28 พ.ย. 68 | 24.40 | 24.60 | -0.10 | -0.40% | 24.70 | 24.30 | 1,200 | 10.93 | 4.27 | — |
| 27 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.97 | 4.25 | — |
| 26 พ.ย. 68 | 24.30 | 24.70 | 0.00 | 0.00% | 24.70 | 24.30 | 2,700 | 10.97 | 4.25 | — |
| 25 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.97 | 4.25 | — |