บริษัท มิสแกรนด์ อินเตอร์เนชั่นแนล จำกัด (มหาชน)
MAI ·
5.60
+0.30 (+5.66%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.72
/
สูงสุด
10.10
4.72
10.10
ราคาปัจจุบัน 5.60 ·
อยู่ที่ 16% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MGI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 5.30 | 5.60 | +0.30 | +5.66% | 5.60 | 5.20 | 1,361,600 | 16.87 | 4.46 | — |
| 22 มิ.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.45 | 5.30 | 864,100 | 15.97 | 4.72 | — |
| 19 มิ.ย. 69 | 5.10 | 5.25 | +0.20 | +3.96% | 5.25 | 5.10 | 1,086,600 | 15.81 | 4.76 | — |
| 18 มิ.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 182,600 | 15.21 | 4.95 | — |
| 17 มิ.ย. 69 | 5.45 | 5.10 | -0.40 | -7.27% | 5.45 | 5.00 | 554,400 | 15.36 | 4.90 | — |
| 16 มิ.ย. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.55 | 5.35 | 180,000 | 16.57 | 4.55 | — |
| 15 มิ.ย. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.60 | 5.40 | 340,000 | 16.27 | 4.63 | — |
| 12 มิ.ย. 69 | 5.35 | 5.45 | +0.20 | +3.81% | 5.50 | 5.25 | 410,000 | 16.42 | 4.59 | — |
| 11 มิ.ย. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.25 | 330,000 | 15.81 | 4.76 | — |
| 10 มิ.ย. 69 | 5.35 | 5.35 | -0.10 | -1.83% | 5.50 | 5.25 | 870,000 | 16.12 | 4.67 | — |
| 09 มิ.ย. 69 | 5.00 | 5.45 | +0.45 | +9.00% | 5.55 | 5.00 | 2,010,000 | 16.42 | 4.59 | — |
| 08 มิ.ย. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 4.98 | 280,000 | 15.06 | 5.00 | — |
| 05 มิ.ย. 69 | 5.00 | 5.05 | 0.00 | 0.00% | 5.05 | 4.98 | 140,000 | 15.21 | 4.95 | — |
| 04 มิ.ย. 69 | 4.96 | 5.05 | +0.09 | +1.81% | 5.05 | 4.96 | 340,000 | 15.21 | 4.95 | — |
| 02 มิ.ย. 69 | 4.92 | 4.96 | +0.06 | +1.22% | 5.10 | 4.92 | 490,000 | 14.94 | 5.04 | — |
| 29 พ.ค. 69 | 4.94 | 4.90 | -0.04 | -0.81% | 4.94 | 4.90 | 50,000 | 14.76 | 5.10 | — |
| 28 พ.ค. 69 | 4.90 | 4.94 | +0.06 | +1.23% | 5.05 | 4.84 | 380,000 | 14.88 | 5.06 | — |
| 27 พ.ค. 69 | 4.92 | 4.88 | -0.02 | -0.41% | 4.94 | 4.82 | 210,000 | 14.70 | 5.12 | — |
| 26 พ.ค. 69 | 4.94 | 4.90 | -0.04 | -0.81% | 4.94 | 4.90 | 120,000 | 14.76 | 5.10 | — |
| 25 พ.ค. 69 | 4.94 | 4.94 | +0.04 | +0.82% | 4.94 | 4.90 | 140,000 | 14.88 | 5.06 | — |
| 22 พ.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.94 | 4.90 | 60,000 | 14.76 | 5.10 | — |
| 21 พ.ค. 69 | 4.88 | 4.90 | -0.04 | -0.81% | 4.92 | 4.88 | 70,000 | 14.76 | 5.10 | — |
| 20 พ.ค. 69 | 4.90 | 4.94 | +0.06 | +1.23% | 4.94 | 4.88 | 110,000 | 14.88 | 5.06 | — |
| 19 พ.ค. 69 | 4.94 | 4.88 | -0.02 | -0.41% | 4.94 | 4.86 | 90,000 | 14.70 | 5.12 | — |
| 18 พ.ค. 69 | 4.94 | 4.90 | -0.06 | -1.21% | 4.94 | 4.88 | 100,000 | 14.76 | 5.10 | — |
| 15 พ.ค. 69 | 4.98 | 4.96 | 0.00 | 0.00% | 4.98 | 4.90 | 140,000 | 14.94 | 5.04 | — |
| 14 พ.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.94 | 39,800 | 14.94 | 5.04 | — |
| 13 พ.ค. 69 | 5.25 | 4.98 | -0.22 | -4.23% | 5.25 | 4.88 | 970,900 | 15.00 | 5.02 | — |
| 12 พ.ค. 69 | 4.94 | 5.20 | +0.28 | +5.69% | 5.25 | 4.92 | 944,900 | 15.66 | 4.81 | — |
| 11 พ.ค. 69 | 4.86 | 4.92 | -0.13 | -2.57% | 5.00 | 4.86 | 379,200 | 14.82 | 5.08 | — |
| 08 พ.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.15 | 5.00 | 86,200 | 7.40 | 4.95 | — |
| 07 พ.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 152,800 | 7.40 | 4.95 | — |
| 06 พ.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.20 | 5.00 | 127,500 | 7.33 | 5.00 | — |
| 05 พ.ค. 69 | 4.90 | 5.10 | +0.18 | +3.66% | 5.25 | 4.90 | 913,900 | 7.47 | 4.90 | — |
| 30 เม.ย. 69 | 4.74 | 4.92 | -0.08 | -1.60% | 4.94 | 4.72 | 619,000 | 7.21 | 5.08 | — |
| 29 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 528,000 | 7.33 | 5.00 | — |
| 28 เม.ย. 69 | 5.10 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 104,100 | 7.33 | 5.00 | — |
| 27 เม.ย. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.15 | 5.00 | 298,600 | 7.33 | 5.00 | — |
| 24 เม.ย. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.20 | 4.96 | 635,800 | 7.33 | 5.00 | — |
| 23 เม.ย. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.30 | 5.10 | 387,300 | 7.47 | 4.90 | — |
| 22 เม.ย. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 88,100 | 7.55 | 4.85 | — |
| 21 เม.ย. 69 | 5.25 | 5.15 | -0.10 | -1.90% | 5.30 | 5.10 | 307,300 | 7.55 | 4.85 | — |
| 20 เม.ย. 69 | 5.20 | 5.25 | 0.00 | 0.00% | 5.30 | 5.15 | 44,600 | 7.69 | 4.76 | — |
| 17 เม.ย. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.15 | 87,400 | 7.69 | 4.76 | — |
| 10 เม.ย. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.35 | 5.15 | 313,600 | 7.62 | 4.81 | — |
| 09 เม.ย. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.15 | 116,000 | 7.62 | 4.81 | — |
| 08 เม.ย. 69 | 5.05 | 5.25 | +0.20 | +3.96% | 5.40 | 5.05 | 863,900 | 7.69 | 4.76 | — |
| 07 เม.ย. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 4.96 | 168,500 | 7.40 | 4.95 | — |
| 03 เม.ย. 69 | 5.15 | 5.00 | -0.30 | -5.66% | 5.25 | 5.00 | 575,600 | 7.33 | 5.00 | — |
| 02 เม.ย. 69 | 5.40 | 5.30 | 0.00 | 0.00% | 5.40 | 5.15 | 113,900 | 7.77 | 4.72 | — |
| 01 เม.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 177,500 | 7.77 | 4.72 | — |
| 31 มี.ค. 69 | 5.20 | 5.30 | +0.05 | +0.95% | 5.35 | 5.20 | 31,500 | 7.77 | 4.72 | — |
| 30 มี.ค. 69 | 5.10 | 5.25 | +0.05 | +0.96% | 5.30 | 5.10 | 71,100 | 7.69 | 4.76 | — |
| 27 มี.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.35 | 5.20 | 110,300 | 7.62 | 4.81 | — |
| 26 มี.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 31,500 | 7.62 | 4.81 | — |
| 25 มี.ค. 69 | 5.20 | 5.30 | +0.15 | +2.91% | 5.35 | 5.10 | 84,100 | 7.77 | 4.72 | — |
| 24 มี.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 13,100 | 7.55 | 4.85 | — |
| 23 มี.ค. 69 | 5.25 | 5.10 | -0.20 | -3.77% | 5.30 | 5.10 | 67,900 | 7.47 | 4.90 | — |
| 20 มี.ค. 69 | 5.15 | 5.30 | +0.10 | +1.92% | 5.35 | 5.15 | 99,200 | 7.77 | 4.72 | — |
| 19 มี.ค. 69 | 5.35 | 5.20 | -0.15 | -2.80% | 5.40 | 5.20 | 262,600 | 7.62 | 4.81 | — |
| 18 มี.ค. 69 | 5.40 | 5.35 | 0.00 | 0.00% | 5.50 | 5.30 | 192,200 | 7.84 | 4.67 | — |
| 17 มี.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.45 | 5.25 | 506,800 | 7.84 | 4.67 | — |
| 16 มี.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.20 | 99,400 | 7.84 | 4.67 | — |
| 13 มี.ค. 69 | 5.40 | 5.35 | 0.00 | 0.00% | 5.40 | 5.25 | 84,100 | 7.84 | 4.67 | — |
| 12 มี.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 125,000 | 7.84 | 4.67 | — |
| 11 มี.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.55 | 5.25 | 452,500 | 7.77 | 4.72 | — |
| 10 มี.ค. 69 | 5.30 | 5.35 | +0.10 | +1.90% | 5.45 | 5.20 | 381,900 | 7.84 | 4.67 | — |
| 09 มี.ค. 69 | 5.10 | 5.25 | -0.05 | -0.94% | 5.25 | 5.00 | 236,300 | 7.69 | 4.76 | — |
| 06 มี.ค. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.50 | 5.30 | 120,800 | 7.77 | 4.72 | — |
| 05 มี.ค. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.60 | 5.35 | 259,000 | 7.91 | 4.63 | — |
| 04 มี.ค. 69 | 5.65 | 5.40 | -0.30 | -5.26% | 5.70 | 5.15 | 435,500 | 7.91 | 4.63 | — |
| 02 มี.ค. 69 | 5.95 | 5.70 | -0.35 | -5.79% | 6.00 | 5.55 | 801,600 | 8.35 | 4.39 | — |
| 27 ก.พ. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.30 | 6.00 | 407,800 | 8.86 | 4.13 | — |
| 26 ก.พ. 69 | 6.15 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 221,400 | 8.86 | 4.13 | — |
| 25 ก.พ. 69 | 6.25 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 591,000 | 8.94 | 4.10 | — |
| 24 ก.พ. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 268,000 | 9.08 | 4.03 | — |
| 23 ก.พ. 69 | 6.35 | 6.15 | -0.20 | -3.15% | 6.50 | 6.05 | 1,274,500 | 9.01 | 4.07 | — |
| 20 ก.พ. 69 | 6.60 | 6.35 | -0.20 | -3.05% | 6.65 | 6.30 | 782,800 | 9.30 | 3.94 | — |
| 19 ก.พ. 69 | 6.95 | 6.55 | -0.15 | -2.24% | 6.95 | 6.55 | 2,265,100 | 9.60 | 3.82 | — |
| 18 ก.พ. 69 | 6.25 | 6.70 | +0.70 | +11.67% | 6.70 | 6.20 | 5,654,300 | 9.82 | 3.73 | — |
| 17 ก.พ. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.05 | 5.90 | 301,400 | 7.46 | 3.85 | — |
| 16 ก.พ. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.05 | 5.90 | 294,800 | 7.33 | 3.92 | — |
| 13 ก.พ. 69 | 6.10 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 396,200 | 7.39 | 3.88 | — |
| 12 ก.พ. 69 | 5.85 | 6.05 | +0.10 | +1.68% | 6.15 | 5.85 | 673,100 | 7.52 | 3.82 | — |
| 11 ก.พ. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.10 | 5.90 | 273,000 | 7.39 | 3.88 | — |
| 10 ก.พ. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 318,400 | 7.39 | 3.88 | — |
| 09 ก.พ. 69 | 5.80 | 5.90 | +0.15 | +2.61% | 5.90 | 5.80 | 411,400 | 7.33 | 3.92 | — |
| 06 ก.พ. 69 | 5.65 | 5.75 | +0.10 | +1.77% | 6.05 | 5.65 | 1,187,600 | 7.15 | 4.02 | — |
| 05 ก.พ. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.80 | 5.65 | 272,800 | 7.02 | 4.09 | — |
| 04 ก.พ. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.80 | 5.55 | 460,900 | 7.02 | 4.09 | — |
| 03 ก.พ. 69 | 5.40 | 5.55 | +0.15 | +2.78% | 5.60 | 5.40 | 160,400 | 6.90 | 4.16 | — |
| 02 ก.พ. 69 | 5.50 | 5.40 | -0.15 | -2.70% | 5.55 | 5.40 | 109,100 | 6.71 | 4.28 | — |
| 30 ม.ค. 69 | 5.65 | 5.55 | -0.15 | -2.63% | 5.70 | 5.55 | 69,600 | 6.90 | 4.16 | — |
| 29 ม.ค. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.80 | 5.55 | 262,400 | 7.08 | 4.05 | — |
| 28 ม.ค. 69 | 6.05 | 5.80 | -0.30 | -4.92% | 6.05 | 5.80 | 610,200 | 7.21 | 3.98 | — |
| 27 ม.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.40 | 6.00 | 1,063,600 | 7.58 | 3.79 | — |
| 26 ม.ค. 69 | 6.15 | 6.00 | -0.15 | -2.44% | 6.15 | 5.95 | 321,900 | 7.46 | 3.85 | — |
| 23 ม.ค. 69 | 6.10 | 6.15 | +0.10 | +1.65% | 6.20 | 6.00 | 217,200 | 7.64 | 3.76 | — |
| 22 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.40 | 6.05 | 1,274,200 | 7.52 | 3.82 | — |
| 21 ม.ค. 69 | 6.00 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 293,700 | 7.52 | 3.82 | — |
| 20 ม.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.35 | 5.95 | 1,679,500 | 7.58 | 3.79 | — |
| 19 ม.ค. 69 | 5.85 | 6.00 | 0.00 | 0.00% | 6.20 | 5.80 | 968,600 | 7.46 | 3.85 | — |
| 16 ม.ค. 69 | 5.20 | 6.00 | +0.85 | +16.50% | 6.40 | 5.15 | 3,180,500 | 7.46 | 3.85 | — |
| 15 ม.ค. 69 | 5.00 | 5.15 | +0.05 | +0.98% | 5.15 | 5.00 | 91,200 | 6.40 | 4.49 | — |
| 14 ม.ค. 69 | 4.92 | 5.10 | 0.00 | 0.00% | 5.15 | 4.92 | 186,100 | 6.34 | 4.53 | — |
| 13 ม.ค. 69 | 5.25 | 5.10 | -0.15 | -2.86% | 5.25 | 4.96 | 383,400 | 6.34 | 4.53 | — |
| 12 ม.ค. 69 | 5.65 | 5.25 | -0.35 | -6.25% | 5.65 | 5.10 | 244,100 | 6.52 | 4.40 | — |
| 09 ม.ค. 69 | 5.75 | 5.60 | +0.05 | +0.90% | 5.75 | 5.60 | 54,300 | 6.96 | 4.13 | — |
| 08 ม.ค. 69 | 5.75 | 5.55 | -0.15 | -2.63% | 5.85 | 5.55 | 225,400 | 6.90 | 4.16 | — |
| 07 ม.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.70 | 5.50 | 92,800 | 7.08 | 4.05 | — |
| 06 ม.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 49,100 | 6.90 | 4.16 | — |
| 05 ม.ค. 69 | 5.75 | 5.60 | -0.05 | -0.88% | 5.75 | 5.50 | 136,300 | 6.96 | 4.13 | — |
| 30 ธ.ค. 68 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.60 | 109,700 | 7.02 | 4.09 | — |
| 29 ธ.ค. 68 | 5.80 | 5.65 | -0.05 | -0.88% | 5.80 | 5.60 | 136,600 | 7.02 | 4.09 | — |
| 26 ธ.ค. 68 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 60,300 | 7.08 | 4.05 | — |
| 25 ธ.ค. 68 | 5.85 | 5.70 | -0.15 | -2.56% | 5.85 | 5.60 | 106,200 | 7.08 | 4.05 | — |
| 24 ธ.ค. 68 | 5.80 | 5.85 | +0.05 | +0.86% | 5.95 | 5.80 | 156,600 | 7.27 | 3.95 | — |
| 23 ธ.ค. 68 | 5.65 | 5.80 | +0.15 | +2.65% | 5.90 | 5.65 | 376,100 | 7.21 | 3.98 | — |
| 22 ธ.ค. 68 | 5.75 | 5.65 | -0.15 | -2.59% | 5.85 | 5.60 | 260,600 | 7.02 | 4.09 | — |
| 19 ธ.ค. 68 | 5.95 | 5.80 | -0.15 | -2.52% | 5.95 | 5.80 | 77,300 | 7.21 | 3.98 | — |
| 18 ธ.ค. 68 | 6.25 | 5.95 | -0.25 | -4.03% | 6.25 | 5.65 | 424,000 | 7.39 | 3.88 | — |
| 17 ธ.ค. 68 | 6.30 | 6.20 | -0.10 | -1.59% | 6.55 | 6.20 | 348,100 | 7.71 | 3.73 | — |
| 16 ธ.ค. 68 | 6.40 | 6.30 | -0.10 | -1.56% | 6.40 | 6.25 | 29,500 | 7.83 | 3.67 | — |
| 15 ธ.ค. 68 | 6.25 | 6.40 | +0.05 | +0.79% | 6.40 | 6.25 | 89,700 | 7.95 | 3.61 | — |
| 12 ธ.ค. 68 | 6.35 | 6.35 | +0.05 | +0.79% | 6.35 | 6.25 | 40,000 | 7.89 | 3.64 | — |
| 11 ธ.ค. 68 | 6.40 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 54,000 | 7.83 | 3.67 | — |
| 09 ธ.ค. 68 | 6.25 | 6.35 | +0.10 | +1.60% | 6.50 | 6.25 | 58,500 | 7.89 | 3.64 | — |
| 08 ธ.ค. 68 | 6.40 | 6.25 | -0.15 | -2.34% | 6.40 | 6.25 | 47,200 | 7.77 | 3.70 | — |
| 04 ธ.ค. 68 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.35 | 36,500 | 7.95 | 3.61 | — |
| 03 ธ.ค. 68 | 6.50 | 6.35 | -0.05 | -0.78% | 6.50 | 6.35 | 40,600 | 7.89 | 3.64 | — |
| 02 ธ.ค. 68 | 6.40 | 6.40 | +0.05 | +0.79% | 6.45 | 6.30 | 44,400 | 7.95 | 3.61 | — |
| 01 ธ.ค. 68 | 6.50 | 6.35 | -0.10 | -1.55% | 6.50 | 6.30 | 74,300 | 7.89 | 3.64 | — |
| 28 พ.ย. 68 | 6.50 | 6.45 | -0.15 | -2.27% | 6.60 | 6.30 | 236,100 | 8.02 | 3.58 | — |
| 27 พ.ย. 68 | 6.65 | 6.60 | 0.00 | 0.00% | 6.70 | 6.50 | 80,100 | 8.20 | 3.50 | — |
| 26 พ.ย. 68 | 6.75 | 6.60 | 0.00 | 0.00% | 6.80 | 6.60 | 95,500 | 8.20 | 3.50 | — |
| 25 พ.ย. 68 | 6.55 | 6.60 | +0.05 | +0.76% | 6.80 | 6.55 | 172,600 | 8.20 | 3.50 | — |
| 24 พ.ย. 68 | 6.80 | 6.55 | -0.30 | -4.38% | 6.85 | 6.55 | 131,300 | 8.14 | 3.53 | — |
| 21 พ.ย. 68 | 7.00 | 6.85 | -0.10 | -1.44% | 7.00 | 6.75 | 156,400 | 8.51 | 3.37 | — |
| 20 พ.ย. 68 | 6.70 | 6.95 | +0.30 | +4.51% | 7.05 | 6.70 | 311,100 | 8.64 | 3.32 | — |
| 19 พ.ย. 68 | 6.55 | 6.65 | +0.10 | +1.53% | 6.80 | 6.55 | 161,800 | 8.26 | 3.47 | — |
| 18 พ.ย. 68 | 6.65 | 6.55 | -0.05 | -0.76% | 6.65 | 6.50 | 146,400 | 8.14 | 3.53 | — |
| 17 พ.ย. 68 | 6.65 | 6.60 | -0.05 | -0.75% | 6.70 | 6.60 | 207,000 | 8.20 | 3.50 | — |
| 14 พ.ย. 68 | 6.85 | 6.65 | -0.20 | -2.92% | 6.90 | 6.60 | 337,500 | 8.26 | 3.47 | — |
| 13 พ.ย. 68 | 6.90 | 6.85 | -0.10 | -1.44% | 7.00 | 6.80 | 344,500 | 8.51 | 3.37 | — |
| 12 พ.ย. 68 | 7.40 | 6.95 | -0.55 | -7.33% | 7.40 | 6.90 | 571,300 | 8.64 | 3.32 | — |
| 11 พ.ย. 68 | 7.70 | 7.50 | +0.35 | +4.90% | 7.90 | 7.40 | 2,432,400 | 9.32 | 3.08 | — |
| 10 พ.ย. 68 | 6.85 | 7.15 | +0.35 | +5.15% | 7.40 | 6.80 | 666,700 | 11.22 | 3.23 | — |
| 07 พ.ย. 68 | 6.95 | 6.80 | -0.15 | -2.16% | 6.95 | 6.80 | 159,900 | 10.67 | 3.40 | — |
| 06 พ.ย. 68 | 7.05 | 6.95 | -0.10 | -1.42% | 7.10 | 6.85 | 447,200 | 10.91 | 3.32 | — |
| 05 พ.ย. 68 | 7.15 | 7.05 | -0.20 | -2.76% | 7.25 | 7.00 | 571,900 | 11.06 | 3.28 | — |
| 04 พ.ย. 68 | 7.20 | 7.25 | +0.15 | +2.11% | 7.40 | 7.10 | 1,028,300 | 11.38 | 3.19 | — |
| 03 พ.ย. 68 | 7.05 | 7.10 | +0.10 | +1.43% | 7.20 | 7.05 | 575,500 | 11.14 | 3.25 | — |
| 31 ต.ค. 68 | 6.80 | 7.00 | +0.15 | +2.19% | 7.30 | 6.80 | 1,811,400 | 10.98 | 3.30 | — |
| 30 ต.ค. 68 | 7.65 | 6.85 | -0.75 | -9.87% | 7.65 | 6.05 | 3,422,100 | 10.75 | 3.37 | — |
| 29 ต.ค. 68 | 8.40 | 7.60 | -0.80 | -9.52% | 8.50 | 7.60 | 557,100 | 11.93 | 3.04 | — |
| 28 ต.ค. 68 | 8.60 | 8.40 | -0.25 | -2.89% | 8.65 | 8.40 | 368,700 | 13.18 | 2.75 | — |
| 27 ต.ค. 68 | 9.10 | 8.65 | -0.45 | -4.95% | 9.10 | 8.65 | 371,400 | 13.57 | 2.67 | — |
| 24 ต.ค. 68 | 9.20 | 9.10 | 0.00 | 0.00% | 9.25 | 9.10 | 146,000 | 14.28 | 2.54 | — |
| 22 ต.ค. 68 | 9.05 | 9.10 | 0.00 | 0.00% | 9.20 | 9.05 | 86,300 | 14.28 | 2.54 | — |
| 21 ต.ค. 68 | 9.15 | 9.10 | -0.05 | -0.55% | 9.20 | 9.10 | 91,100 | 14.28 | 2.54 | — |
| 20 ต.ค. 68 | 9.20 | 9.15 | 0.00 | 0.00% | 9.25 | 9.15 | 89,300 | 14.36 | 2.52 | — |
| 17 ต.ค. 68 | 9.50 | 9.15 | -0.35 | -3.68% | 9.50 | 9.15 | 295,900 | 14.36 | 2.52 | — |
| 16 ต.ค. 68 | 9.40 | 9.50 | +0.05 | +0.53% | 9.50 | 9.35 | 121,400 | 14.91 | 2.43 | — |
| 15 ต.ค. 68 | 9.35 | 9.45 | +0.15 | +1.61% | 9.55 | 9.30 | 262,600 | 14.83 | 2.44 | — |
| 14 ต.ค. 68 | 9.45 | 9.30 | +0.05 | +0.54% | 9.75 | 9.30 | 834,800 | 14.59 | 2.48 | — |
| 10 ต.ค. 68 | 9.20 | 9.25 | +0.05 | +0.54% | 9.30 | 9.15 | 73,300 | 14.52 | 2.50 | — |
| 09 ต.ค. 68 | 9.25 | 9.20 | -0.05 | -0.54% | 9.30 | 9.15 | 88,700 | 14.44 | 2.51 | — |
| 08 ต.ค. 68 | 9.25 | 9.25 | -0.05 | -0.54% | 9.35 | 9.20 | 77,100 | 14.52 | 2.50 | — |
| 07 ต.ค. 68 | 9.15 | 9.30 | +0.15 | +1.64% | 9.30 | 9.15 | 78,900 | 14.59 | 2.48 | — |
| 06 ต.ค. 68 | 9.25 | 9.15 | -0.10 | -1.08% | 9.25 | 9.10 | 202,500 | 14.36 | 2.52 | — |
| 03 ต.ค. 68 | 9.65 | 9.25 | -0.40 | -4.15% | 9.80 | 9.25 | 902,900 | 14.52 | 2.50 | — |
| 02 ต.ค. 68 | 9.20 | 9.65 | +0.50 | +5.46% | 10.10 | 9.20 | 2,729,000 | 15.14 | 2.39 | — |
| 01 ต.ค. 68 | 9.20 | 9.15 | 0.00 | 0.00% | 9.25 | 9.15 | 119,100 | 14.36 | 2.52 | — |
| 30 ก.ย. 68 | 9.25 | 9.15 | -0.15 | -1.61% | 9.30 | 9.10 | 128,700 | 14.36 | 2.52 | — |
| 29 ก.ย. 68 | 9.35 | 9.30 | +0.05 | +0.54% | 9.40 | 9.20 | 110,400 | 14.59 | 2.48 | — |
| 26 ก.ย. 68 | 9.15 | 9.25 | -0.10 | -1.07% | 9.35 | 9.10 | 228,100 | 14.52 | 2.50 | — |
| 25 ก.ย. 68 | 9.20 | 9.35 | +0.15 | +1.63% | 9.35 | 9.20 | 127,200 | 14.67 | 2.47 | — |
| 24 ก.ย. 68 | 9.15 | 9.20 | 0.00 | 0.00% | 9.30 | 9.05 | 238,700 | 14.44 | 2.51 | — |
| 23 ก.ย. 68 | 9.35 | 9.20 | -0.30 | -3.16% | 9.40 | 9.20 | 326,300 | 14.44 | 2.51 | — |
| 22 ก.ย. 68 | 9.60 | 9.50 | -0.10 | -1.04% | 9.80 | 9.35 | 256,700 | 14.91 | 2.43 | — |
| 19 ก.ย. 68 | 9.85 | 9.60 | -0.20 | -2.04% | 9.85 | 9.60 | 253,400 | 15.06 | 2.41 | — |
| 18 ก.ย. 68 | 9.95 | 9.80 | -0.10 | -1.01% | 9.95 | 9.70 | 159,700 | 15.38 | 2.36 | — |
| 17 ก.ย. 68 | 9.80 | 9.90 | +0.10 | +1.02% | 10.00 | 9.80 | 377,500 | 15.54 | 2.33 | — |
| 16 ก.ย. 68 | 9.85 | 9.80 | 0.00 | 0.00% | 9.85 | 9.70 | 163,700 | 15.38 | 2.36 | — |
| 15 ก.ย. 68 | 9.90 | 9.80 | -0.05 | -0.51% | 10.00 | 9.75 | 580,900 | 15.38 | 2.36 | — |
| 12 ก.ย. 68 | 9.65 | 9.85 | +0.15 | +1.55% | 9.95 | 9.65 | 432,300 | 15.46 | 2.35 | — |
| 11 ก.ย. 68 | 9.70 | 9.70 | 0.00 | 0.00% | 9.75 | 9.60 | 219,600 | 15.22 | 2.38 | — |
| 10 ก.ย. 68 | 9.75 | 9.70 | -0.05 | -0.51% | 9.75 | 9.60 | 132,700 | 15.22 | 2.38 | — |
| 09 ก.ย. 68 | 9.40 | 9.75 | +0.35 | +3.72% | 9.75 | 9.40 | 872,100 | 15.30 | 2.37 | — |
| 08 ก.ย. 68 | 9.20 | 9.40 | +0.15 | +1.62% | 9.40 | 9.20 | 185,600 | 14.75 | 2.46 | — |
| 05 ก.ย. 68 | 9.30 | 9.25 | 0.00 | 0.00% | 9.40 | 9.15 | 198,400 | 14.52 | 2.50 | — |
| 04 ก.ย. 68 | 9.20 | 9.25 | +0.05 | +0.54% | 9.30 | 9.20 | 155,400 | 14.52 | 2.50 | — |
| 03 ก.ย. 68 | 9.25 | 9.20 | +0.05 | +0.55% | 9.30 | 9.10 | 269,100 | 14.44 | 2.51 | — |
| 02 ก.ย. 68 | 9.15 | 9.15 | 0.00 | 0.00% | 9.20 | 9.15 | 60,100 | 14.36 | 2.52 | — |
| 01 ก.ย. 68 | 9.20 | 9.15 | -0.05 | -0.54% | 9.25 | 9.15 | 26,500 | 14.36 | 2.52 | — |
| 29 ส.ค. 68 | 9.25 | 9.20 | -0.05 | -0.54% | 9.35 | 9.15 | 177,500 | 14.44 | 2.51 | — |
| 28 ส.ค. 68 | 9.20 | 9.25 | +0.10 | +1.09% | 9.40 | 9.15 | 235,300 | 14.52 | 2.50 | — |