บริษัท เอ็ม เอฟ อี ซี จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
6.15
0.05 (0.81%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.00
/
สูงสุด
6.50
5.00
6.50
ราคาปัจจุบัน 6.15 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MFEC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 80,700 | 9.41 | 8.06 | — |
| 09 ต.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 104,300 | 9.41 | 8.06 | — |
| 08 ต.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 127,600 | 9.49 | 8.00 | — |
| 07 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 43,300 | 9.41 | 8.06 | — |
| 06 ต.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 94,100 | 9.41 | 8.06 | — |
| 05 ต.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 106,900 | 9.33 | 8.13 | — |
| 02 ต.ค. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 24,400 | 9.41 | 8.06 | — |
| 01 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 41,800 | 9.41 | 8.06 | — |
| 30 ก.ย. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 292,200 | 9.41 | 8.06 | — |
| 29 ก.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 179,700 | 9.49 | 8.00 | — |
| 28 ก.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.25 | 292,500 | 9.49 | 8.00 | — |
| 25 ก.ย. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.25 | 91,700 | 9.49 | 8.00 | — |
| 24 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 18,300 | 9.41 | 8.06 | — |
| 23 ก.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 121,100 | 9.41 | 8.06 | — |
| 22 ก.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 104,200 | 9.41 | 8.06 | — |
| 21 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 30,200 | 9.41 | 8.06 | — |
| 18 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 23,000 | 9.41 | 8.06 | — |
| 17 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 320,000 | 9.41 | 8.06 | — |
| 16 ก.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 208,800 | 9.33 | 8.13 | — |
| 15 ก.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 179,700 | 9.33 | 8.13 | — |
| 14 ก.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 157,100 | 9.33 | 8.13 | — |
| 11 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 80,100 | 9.41 | 8.06 | — |
| 10 ก.ย. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 450,300 | 9.41 | 8.06 | — |
| 09 ก.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 414,400 | 9.49 | 8.00 | — |
| 08 ก.ย. 69 | 6.15 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 43,000 | 9.49 | 8.00 | — |
| 07 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 417,800 | 9.41 | 8.06 | — |
| 04 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 101,200 | 9.41 | 8.06 | — |
| 03 ก.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 66,100 | 9.33 | 8.13 | — |
| 02 ก.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 61,300 | 9.41 | 8.06 | — |
| 01 ก.ย. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 196,800 | 9.41 | 8.06 | — |
| 31 ส.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 84,900 | 9.33 | 8.13 | — |
| 28 ส.ค. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.20 | 6.15 | 77,700 | 9.33 | 8.13 | — |
| 27 ส.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 113,800 | 9.49 | 8.00 | — |
| 26 ส.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 49,000 | 9.41 | 8.06 | — |
| 25 ส.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 79,400 | 9.33 | 8.13 | — |
| 24 ส.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 94,300 | 9.41 | 8.06 | — |
| 21 ส.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 165,800 | 9.49 | 8.00 | — |
| 20 ส.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 160,400 | 9.49 | 8.00 | — |
| 19 ส.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 92,600 | 9.49 | 8.00 | — |
| 18 ส.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 162,500 | 9.56 | 7.94 | — |
| 17 ส.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.30 | 6.20 | 166,900 | 9.49 | 8.00 | — |
| 14 ส.ค. 69 | 6.35 | 6.15 | -0.15 | -2.38% | 6.35 | 6.15 | 395,200 | 9.33 | 8.13 | — |
| 13 ส.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.40 | 6.30 | 178,400 | 9.56 | 7.94 | — |
| 11 ส.ค. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 402,200 | 9.56 | 7.94 | — |
| 10 ส.ค. 69 | 6.10 | 6.35 | +0.30 | +4.96% | 6.50 | 6.10 | 1,255,100 | 9.64 | 7.87 | — |
| 07 ส.ค. 69 | 6.10 | 6.05 | +0.05 | +0.83% | 6.10 | 6.05 | 47,900 | 10.77 | 8.26 | — |
| 06 ส.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 110,800 | 10.69 | 8.33 | — |
| 05 ส.ค. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.05 | 173,300 | 10.77 | 8.26 | — |
| 04 ส.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 72,100 | 10.95 | 8.13 | — |
| 03 ส.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 145,100 | 10.95 | 8.13 | — |
| 31 ก.ค. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 180,300 | 10.77 | 8.26 | — |
| 30 ก.ค. 69 | 6.10 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 136,400 | 10.69 | 8.33 | — |
| 27 ก.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 145,200 | 10.77 | 8.26 | — |
| 24 ก.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 173,800 | 10.77 | 8.26 | — |
| 23 ก.ค. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.15 | 6.00 | 353,200 | 10.69 | 8.33 | — |
| 22 ก.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.00 | 443,500 | 10.86 | 8.20 | — |
| 21 ก.ค. 69 | 6.10 | 6.20 | +0.15 | +2.48% | 6.20 | 6.10 | 196,600 | 11.04 | 8.06 | — |
| 20 ก.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 253,700 | 10.77 | 8.26 | — |
| 17 ก.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.00 | 245,700 | 10.86 | 8.20 | — |
| 16 ก.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 549,100 | 10.95 | 8.13 | — |
| 15 ก.ค. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.20 | 6.00 | 460,300 | 10.86 | 8.20 | — |
| 14 ก.ค. 69 | 5.95 | 6.05 | +0.15 | +2.54% | 6.05 | 5.95 | 409,700 | 10.77 | 8.26 | — |
| 13 ก.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 6.00 | 5.85 | 192,300 | 10.51 | 8.47 | — |
| 10 ก.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 188,100 | 10.42 | 8.55 | — |
| 09 ก.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.85 | 5.80 | 214,600 | 10.42 | 8.55 | — |
| 08 ก.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.80 | 59,800 | 10.33 | 8.62 | — |
| 07 ก.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.85 | 5.80 | 58,500 | 10.42 | 8.55 | — |
| 06 ก.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.85 | 5.80 | 225,700 | 10.42 | 8.55 | — |
| 03 ก.ค. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 168,100 | 10.33 | 8.62 | — |
| 02 ก.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 207,900 | 10.24 | 8.70 | — |
| 01 ก.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 136,500 | 10.24 | 8.70 | — |
| 30 มิ.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.75 | 251,400 | 10.24 | 8.70 | — |
| 29 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 139,600 | 10.33 | 8.62 | — |
| 26 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 43,500 | 10.33 | 8.62 | — |
| 25 มิ.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.75 | 256,500 | 10.24 | 8.70 | — |
| 24 มิ.ย. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 120,700 | 10.33 | 8.62 | — |
| 23 มิ.ย. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.85 | 5.75 | 181,100 | 10.24 | 8.70 | — |
| 22 มิ.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.75 | 88,900 | 10.24 | 8.70 | — |
| 19 มิ.ย. 69 | 5.95 | 5.80 | -0.05 | -0.85% | 5.95 | 5.80 | 94,900 | 10.33 | 8.62 | — |
| 18 มิ.ย. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 234,100 | 10.42 | 8.55 | — |
| 17 มิ.ย. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 313,900 | 10.42 | 8.55 | — |
| 16 มิ.ย. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.95 | 5.85 | 120,000 | 10.42 | 8.55 | — |
| 15 มิ.ย. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 5.90 | 5.80 | 100,000 | 10.51 | 8.47 | — |
| 12 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.90 | 5.80 | 70,000 | 10.33 | 8.62 | — |
| 11 มิ.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.90 | 5.80 | 250,000 | 10.33 | 8.62 | — |
| 10 มิ.ย. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 170,000 | 10.42 | 8.55 | — |
| 09 มิ.ย. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 6.00 | 5.85 | 210,000 | 10.42 | 8.55 | — |
| 08 มิ.ย. 69 | 5.85 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 270,000 | 10.60 | 8.40 | — |
| 05 มิ.ย. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 170,000 | 10.51 | 8.47 | — |
| 04 มิ.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.05 | 5.90 | 590,000 | 10.51 | 8.47 | — |
| 02 มิ.ย. 69 | 5.85 | 5.85 | +0.10 | +1.74% | 6.00 | 5.85 | 420,000 | 10.42 | 8.55 | — |
| 29 พ.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.95 | 5.75 | 350,000 | 10.24 | 8.70 | — |
| 28 พ.ค. 69 | 5.80 | 5.85 | +0.20 | +3.54% | 6.05 | 5.70 | 1,000,000 | 10.42 | 8.55 | — |
| 27 พ.ค. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.80 | 5.55 | 300,000 | 10.06 | 8.85 | — |
| 26 พ.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.55 | 130,000 | 9.88 | 9.01 | — |
| 25 พ.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 260,000 | 9.97 | 8.93 | — |
| 22 พ.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 400,000 | 9.88 | 9.01 | — |
| 21 พ.ค. 69 | 5.60 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 220,000 | 9.79 | 9.09 | — |
| 20 พ.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 90,000 | 9.88 | 9.01 | — |
| 19 พ.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 100,000 | 9.79 | 9.09 | — |
| 18 พ.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 300,000 | 9.88 | 9.01 | — |
| 15 พ.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.60 | 5.55 | 150,000 | 9.97 | 8.93 | — |
| 14 พ.ค. 69 | 5.55 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 157,300 | 9.88 | 9.01 | — |
| 13 พ.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 196,100 | 9.97 | 8.93 | — |
| 12 พ.ค. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 661,700 | 10.06 | 8.85 | — |
| 11 พ.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 169,500 | 10.06 | 8.85 | — |
| 08 พ.ค. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 150,400 | 10.62 | 8.85 | — |
| 07 พ.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.60 | 368,600 | 10.62 | 8.85 | — |
| 06 พ.ค. 69 | 5.65 | 5.60 | -0.55 | -8.94% | 5.65 | 5.60 | 644,700 | 10.53 | 8.93 | — |
| 05 พ.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 1,509,400 | 11.56 | 8.13 | — |
| 30 เม.ย. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.15 | 6.05 | 285,400 | 11.47 | 8.20 | — |
| 29 เม.ย. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 126,300 | 11.28 | 8.33 | — |
| 28 เม.ย. 69 | 6.05 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 142,900 | 11.19 | 8.40 | — |
| 27 เม.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 231,800 | 11.28 | 8.33 | — |
| 24 เม.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 6.00 | 74,800 | 11.28 | 8.33 | — |
| 23 เม.ย. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 72,400 | 11.19 | 8.40 | — |
| 22 เม.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 280,500 | 11.19 | 8.40 | — |
| 21 เม.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 136,200 | 11.28 | 8.33 | — |
| 20 เม.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 118,800 | 11.28 | 8.33 | — |
| 17 เม.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 96,300 | 11.28 | 8.33 | — |
| 10 เม.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 62,800 | 11.38 | 8.26 | — |
| 09 เม.ย. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 74,000 | 11.38 | 8.26 | — |
| 08 เม.ย. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 176,500 | 11.28 | 8.33 | — |
| 07 เม.ย. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 55,300 | 11.28 | 8.33 | — |
| 03 เม.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 85,000 | 11.28 | 8.33 | — |
| 02 เม.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 125,600 | 11.28 | 8.33 | — |
| 01 เม.ย. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.15 | 6.05 | 329,200 | 11.38 | 8.26 | — |
| 31 มี.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 76,800 | 11.38 | 8.26 | — |
| 30 มี.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 55,800 | 11.28 | 8.33 | — |
| 27 มี.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.10 | 5.90 | 117,000 | 11.28 | 8.33 | — |
| 26 มี.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.00 | 5.85 | 348,500 | 11.09 | 8.47 | — |
| 25 มี.ค. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 5.90 | 5.80 | 78,800 | 11.00 | 8.55 | — |
| 24 มี.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.75 | 70,400 | 10.81 | 8.70 | — |
| 23 มี.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 103,200 | 11.00 | 8.55 | — |
| 20 มี.ค. 69 | 5.85 | 5.90 | 0.00 | 0.00% | 5.90 | 5.85 | 13,400 | 11.09 | 8.47 | — |
| 19 มี.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.90 | 5.85 | 36,700 | 11.09 | 8.47 | — |
| 18 มี.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 63,700 | 11.00 | 8.55 | — |
| 17 มี.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 71,800 | 11.00 | 8.55 | — |
| 16 มี.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 138,700 | 11.00 | 8.55 | — |
| 13 มี.ค. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.95 | 5.85 | 107,300 | 11.00 | 8.55 | — |
| 12 มี.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.90 | 5.80 | 72,200 | 11.09 | 8.47 | — |
| 11 มี.ค. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 47,700 | 10.91 | 8.62 | — |
| 10 มี.ค. 69 | 5.70 | 5.80 | +0.15 | +2.65% | 5.85 | 5.70 | 77,900 | 10.91 | 8.62 | — |
| 09 มี.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 262,300 | 10.62 | 8.85 | — |
| 06 มี.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 341,200 | 10.62 | 8.85 | — |
| 05 มี.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 68,800 | 10.62 | 8.85 | — |
| 04 มี.ค. 69 | 5.70 | 5.65 | -0.10 | -1.74% | 5.70 | 5.60 | 694,500 | 10.62 | 8.85 | — |
| 02 มี.ค. 69 | 5.85 | 5.75 | -0.15 | -2.54% | 5.85 | 5.75 | 294,500 | 10.81 | 8.70 | — |
| 27 ก.พ. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.95 | 5.90 | 223,700 | 11.09 | 8.47 | — |
| 26 ก.พ. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.75 | 295,900 | 11.00 | 8.55 | — |
| 25 ก.พ. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 686,700 | 10.91 | 8.62 | — |
| 24 ก.พ. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 359,000 | 10.91 | 8.62 | — |
| 23 ก.พ. 69 | 5.75 | 5.80 | +0.15 | +2.65% | 5.90 | 5.65 | 572,700 | 10.91 | 8.62 | — |
| 20 ก.พ. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 102,900 | 11.45 | 8.85 | — |
| 19 ก.พ. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.70 | 5.50 | 175,100 | 11.55 | 8.77 | — |
| 18 ก.พ. 69 | 5.60 | 5.55 | 0.00 | 0.00% | 5.60 | 5.45 | 165,200 | 11.24 | 9.01 | — |
| 17 ก.พ. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.60 | 5.45 | 117,300 | 11.24 | 9.01 | — |
| 16 ก.พ. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.50 | 5.40 | 140,400 | 11.04 | 9.17 | — |
| 13 ก.พ. 69 | 5.50 | 5.40 | -0.15 | -2.70% | 5.50 | 5.40 | 176,700 | 10.94 | 9.26 | — |
| 12 ก.พ. 69 | 5.35 | 5.55 | +0.20 | +3.74% | 5.55 | 5.35 | 153,300 | 11.24 | 9.01 | — |
| 11 ก.พ. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 128,800 | 10.84 | 9.35 | — |
| 10 ก.พ. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 69,100 | 10.94 | 9.26 | — |
| 09 ก.พ. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 219,000 | 10.84 | 9.35 | — |
| 06 ก.พ. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 86,700 | 10.74 | 9.43 | — |
| 05 ก.พ. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 380,500 | 10.63 | 9.52 | — |
| 04 ก.พ. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.25 | 209,700 | 10.63 | 9.52 | — |
| 03 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 286,700 | 10.74 | 9.43 | — |
| 02 ก.พ. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.35 | 5.20 | 464,400 | 10.74 | 9.43 | — |
| 30 ม.ค. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 129,500 | 10.74 | 9.43 | — |
| 29 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 262,900 | 10.63 | 9.52 | — |
| 28 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 27,300 | 10.63 | 9.52 | — |
| 27 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 79,200 | 10.63 | 9.52 | — |
| 26 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 31,200 | 10.63 | 9.52 | — |
| 23 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.20 | 113,900 | 10.53 | 9.62 | — |
| 22 ม.ค. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 49,700 | 10.53 | 9.62 | — |
| 21 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 156,800 | 10.63 | 9.52 | — |
| 20 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 169,700 | 10.63 | 9.52 | — |
| 19 ม.ค. 69 | 5.30 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 61,900 | 10.53 | 9.62 | — |
| 16 ม.ค. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.35 | 5.20 | 237,900 | 10.53 | 9.62 | — |
| 15 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 35,500 | 10.63 | 9.52 | — |
| 14 ม.ค. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.30 | 5.25 | 28,100 | 10.63 | 9.52 | — |
| 13 ม.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.20 | 32,100 | 10.53 | 9.62 | — |
| 12 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 30,500 | 10.63 | 9.52 | — |
| 09 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 24,800 | 10.63 | 9.52 | — |
| 08 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.35 | 5.25 | 31,600 | 10.63 | 9.52 | — |
| 07 ม.ค. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.30 | 5.25 | 36,500 | 10.63 | 9.52 | — |
| 06 ม.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.30 | 5.15 | 130,100 | 10.53 | 9.62 | — |
| 05 ม.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 69,700 | 10.43 | 9.71 | — |
| 30 ธ.ค. 68 | 5.05 | 5.15 | +0.05 | +0.98% | 5.15 | 5.05 | 23,600 | 10.43 | 9.71 | — |
| 29 ธ.ค. 68 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 38,500 | 10.33 | 9.80 | — |
| 26 ธ.ค. 68 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5,800 | 10.33 | 9.80 | — |
| 25 ธ.ค. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 15,300 | 10.33 | 9.80 | — |
| 24 ธ.ค. 68 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 14,400 | 10.23 | 9.90 | — |
| 23 ธ.ค. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 349,700 | 10.23 | 9.90 | — |
| 22 ธ.ค. 68 | 5.05 | 5.10 | +0.10 | +2.00% | 5.10 | 5.05 | 331,700 | 10.33 | 9.80 | — |
| 19 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 18,800 | 10.13 | 10.00 | — |
| 18 ธ.ค. 68 | 5.00 | 5.00 | -0.05 | -0.99% | 5.00 | 5.00 | 167,300 | 10.13 | 10.00 | — |