บริษัท เมกาเคม (ประเทศไทย) จำกัด (มหาชน)
MAI ·
2.28
0.04 (1.72%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.55
/
สูงสุด
2.44
1.55
2.44
ราคาปัจจุบัน 2.28 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MGT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 2.28 | 2.32 | +0.08 | +3.57% | 2.34 | 2.24 | 146,100 | 7.87 | 3.66 | — |
| 17 ก.ย. 69 | 2.30 | 2.24 | -0.10 | -4.27% | 2.34 | 2.24 | 561,700 | 7.60 | 3.79 | — |
| 16 ก.ย. 69 | 2.30 | 2.34 | +0.04 | +1.74% | 2.36 | 2.30 | 281,500 | 7.93 | 3.63 | — |
| 15 ก.ย. 69 | 2.26 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 40,900 | 7.80 | 3.70 | — |
| 14 ก.ย. 69 | 2.30 | 2.28 | -0.02 | -0.87% | 2.32 | 2.26 | 106,900 | 7.73 | 3.73 | — |
| 11 ก.ย. 69 | 2.26 | 2.30 | +0.04 | +1.77% | 2.30 | 2.20 | 222,900 | 7.80 | 3.70 | — |
| 10 ก.ย. 69 | 2.24 | 2.26 | +0.04 | +1.80% | 2.36 | 2.24 | 384,100 | 7.66 | 3.76 | — |
| 09 ก.ย. 69 | 2.18 | 2.22 | +0.06 | +2.78% | 2.44 | 2.16 | 1,436,600 | 7.53 | 3.83 | — |
| 08 ก.ย. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.18 | 2.14 | 124,100 | 7.32 | 3.94 | — |
| 07 ก.ย. 69 | 2.24 | 2.18 | 0.00 | 0.00% | 2.24 | 2.18 | 56,300 | 7.39 | 3.90 | — |
| 04 ก.ย. 69 | 2.14 | 2.18 | +0.04 | +1.87% | 2.20 | 2.14 | 141,900 | 7.39 | 3.90 | — |
| 03 ก.ย. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.18 | 2.14 | 74,400 | 7.26 | 3.97 | — |
| 02 ก.ย. 69 | 2.18 | 2.16 | -0.08 | -3.57% | 2.22 | 2.08 | 334,700 | 7.32 | 3.94 | — |
| 01 ก.ย. 69 | 2.28 | 2.24 | 0.00 | 0.00% | 2.28 | 2.14 | 245,900 | 7.60 | 3.79 | — |
| 31 ส.ค. 69 | 2.16 | 2.24 | +0.10 | +4.67% | 2.24 | 2.14 | 144,700 | 7.60 | 3.79 | — |
| 28 ส.ค. 69 | 2.22 | 2.14 | -0.08 | -3.60% | 2.22 | 2.14 | 294,400 | 7.26 | 3.97 | — |
| 27 ส.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.28 | 2.18 | 376,500 | 7.53 | 3.83 | — |
| 26 ส.ค. 69 | 2.24 | 2.24 | -0.04 | -1.75% | 2.30 | 2.20 | 149,000 | 7.60 | 3.79 | — |
| 25 ส.ค. 69 | 2.20 | 2.28 | +0.10 | +4.59% | 2.32 | 2.18 | 382,000 | 7.73 | 3.73 | — |
| 24 ส.ค. 69 | 2.28 | 2.18 | -0.08 | -3.54% | 2.30 | 2.18 | 705,100 | 7.39 | 3.90 | — |
| 21 ส.ค. 69 | 2.30 | 2.26 | -0.04 | -1.74% | 2.30 | 2.24 | 353,600 | 7.66 | 3.76 | — |
| 20 ส.ค. 69 | 2.26 | 2.30 | 0.00 | 0.00% | 2.30 | 2.26 | 155,900 | 7.80 | 3.70 | — |
| 19 ส.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.26 | 189,400 | 7.80 | 3.70 | — |
| 18 ส.ค. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.34 | 2.30 | 116,500 | 7.80 | 3.70 | — |
| 17 ส.ค. 69 | 2.30 | 2.32 | +0.06 | +2.65% | 2.32 | 2.26 | 450,800 | 7.87 | 3.66 | — |
| 14 ส.ค. 69 | 2.26 | 2.26 | 0.00 | 0.00% | 2.30 | 2.20 | 518,700 | 7.66 | 3.76 | — |
| 13 ส.ค. 69 | 2.22 | 2.26 | +0.06 | +2.73% | 2.26 | 2.18 | 526,100 | 7.66 | 3.76 | — |
| 11 ส.ค. 69 | 2.26 | 2.20 | -0.10 | -4.35% | 2.30 | 2.20 | 826,000 | 7.46 | 3.86 | — |
| 10 ส.ค. 69 | 2.16 | 2.30 | +0.39 | +20.42% | 2.44 | 2.16 | 6,680,800 | 7.80 | 3.70 | — |
| 07 ส.ค. 69 | 1.90 | 1.91 | 0.00 | 0.00% | 1.93 | 1.85 | 54,000 | 7.34 | 4.45 | — |
| 06 ส.ค. 69 | 1.91 | 1.91 | 0.00 | 0.00% | 1.92 | 1.90 | 25,200 | 7.34 | 4.45 | — |
| 05 ส.ค. 69 | 1.90 | 1.91 | +0.01 | +0.53% | 1.91 | 1.89 | 35,800 | 7.34 | 4.45 | — |
| 04 ส.ค. 69 | 1.93 | 1.90 | -0.04 | -2.06% | 1.94 | 1.89 | 40,500 | 7.30 | 4.47 | — |
| 03 ส.ค. 69 | 1.91 | 1.94 | +0.01 | +0.52% | 1.94 | 1.91 | 16,700 | 7.45 | 4.38 | — |
| 31 ก.ค. 69 | 1.91 | 1.93 | +0.03 | +1.58% | 1.93 | 1.90 | 36,700 | 7.41 | 4.40 | — |
| 30 ก.ค. 69 | 1.92 | 1.90 | -0.02 | -1.04% | 1.94 | 1.85 | 111,000 | 7.30 | 4.47 | — |
| 27 ก.ค. 69 | 1.91 | 1.92 | +0.02 | +1.05% | 1.94 | 1.91 | 92,000 | 7.37 | 4.43 | — |
| 24 ก.ค. 69 | 1.90 | 1.90 | -0.02 | -1.04% | 1.91 | 1.90 | 31,700 | 7.30 | 4.47 | — |
| 23 ก.ค. 69 | 1.93 | 1.92 | -0.01 | -0.52% | 1.94 | 1.90 | 106,900 | 7.37 | 4.43 | — |
| 22 ก.ค. 69 | 1.94 | 1.93 | -0.01 | -0.52% | 1.94 | 1.91 | 35,600 | 7.41 | 4.40 | — |
| 21 ก.ค. 69 | 1.92 | 1.94 | +0.02 | +1.04% | 1.94 | 1.91 | 115,900 | 7.45 | 4.38 | — |
| 20 ก.ค. 69 | 1.91 | 1.92 | +0.02 | +1.05% | 1.93 | 1.90 | 106,100 | 7.37 | 4.43 | — |
| 17 ก.ค. 69 | 1.90 | 1.90 | -0.01 | -0.52% | 1.91 | 1.87 | 127,900 | 7.30 | 4.47 | — |
| 16 ก.ค. 69 | 1.88 | 1.91 | +0.03 | +1.60% | 1.93 | 1.88 | 113,400 | 7.34 | 4.45 | — |
| 15 ก.ค. 69 | 1.88 | 1.88 | 0.00 | 0.00% | 1.89 | 1.86 | 37,700 | 7.22 | 4.52 | — |
| 14 ก.ค. 69 | 1.90 | 1.88 | -0.01 | -0.53% | 1.90 | 1.83 | 259,700 | 7.22 | 4.52 | — |
| 13 ก.ค. 69 | 1.82 | 1.89 | +0.06 | +3.28% | 1.90 | 1.82 | 230,900 | 7.26 | 4.50 | — |
| 10 ก.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.84 | 1.81 | 200,600 | 7.03 | 4.64 | — |
| 09 ก.ค. 69 | 1.80 | 1.82 | +0.02 | +1.11% | 1.82 | 1.80 | 245,100 | 6.99 | 4.67 | — |
| 08 ก.ค. 69 | 1.82 | 1.80 | -0.01 | -0.55% | 1.84 | 1.80 | 158,400 | 6.91 | 4.72 | — |
| 07 ก.ค. 69 | 1.84 | 1.81 | -0.03 | -1.63% | 1.84 | 1.80 | 151,800 | 6.95 | 4.70 | — |
| 06 ก.ค. 69 | 1.83 | 1.84 | +0.02 | +1.10% | 1.84 | 1.82 | 48,800 | 7.07 | 4.62 | — |
| 03 ก.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.84 | 1.79 | 134,600 | 6.99 | 4.67 | — |
| 02 ก.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.82 | 67,100 | 6.99 | 4.67 | — |
| 01 ก.ค. 69 | 1.81 | 1.83 | +0.03 | +1.67% | 1.83 | 1.81 | 35,300 | 7.03 | 4.64 | — |
| 30 มิ.ย. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.81 | 1.78 | 303,000 | 6.91 | 4.72 | — |
| 29 มิ.ย. 69 | 1.79 | 1.79 | -0.02 | -1.10% | 1.81 | 1.77 | 347,900 | 6.88 | 4.75 | — |
| 26 มิ.ย. 69 | 1.81 | 1.81 | -0.01 | -0.55% | 1.84 | 1.77 | 305,300 | 6.95 | 4.70 | — |
| 25 มิ.ย. 69 | 1.84 | 1.82 | -0.02 | -1.09% | 1.85 | 1.82 | 336,600 | 6.99 | 4.67 | — |
| 24 มิ.ย. 69 | 1.86 | 1.84 | -0.01 | -0.54% | 1.87 | 1.82 | 114,400 | 7.07 | 4.62 | — |
| 23 มิ.ย. 69 | 1.89 | 1.85 | -0.01 | -0.54% | 1.89 | 1.83 | 137,700 | 7.11 | 4.59 | — |
| 22 มิ.ย. 69 | 1.81 | 1.86 | +0.05 | +2.76% | 1.88 | 1.80 | 123,700 | 7.14 | 4.57 | — |
| 19 มิ.ย. 69 | 1.81 | 1.81 | -0.01 | -0.55% | 1.83 | 1.80 | 197,400 | 6.95 | 4.70 | — |
| 18 มิ.ย. 69 | 1.82 | 1.82 | +0.05 | +2.82% | 1.88 | 1.80 | 440,200 | 6.99 | 4.67 | — |
| 17 มิ.ย. 69 | 1.76 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 168,400 | 6.80 | 4.80 | — |
| 16 มิ.ย. 69 | 1.74 | 1.77 | +0.03 | +1.72% | 1.77 | 1.74 | 70,000 | 6.80 | 4.80 | — |
| 15 มิ.ย. 69 | 1.77 | 1.74 | -0.04 | -2.25% | 1.78 | 1.74 | 100,000 | 6.68 | 4.89 | — |
| 12 มิ.ย. 69 | 1.76 | 1.78 | +0.03 | +1.71% | 1.78 | 1.75 | 120,000 | 6.84 | 4.78 | — |
| 11 มิ.ย. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.77 | 1.72 | 20,000 | 6.72 | 4.86 | — |
| 10 มิ.ย. 69 | 1.84 | 1.72 | -0.13 | -7.03% | 1.84 | 1.72 | 780,000 | 6.61 | 4.94 | — |
| 09 มิ.ย. 69 | 1.87 | 1.85 | -0.03 | -1.60% | 1.89 | 1.84 | 160,000 | 7.11 | 4.59 | — |
| 08 มิ.ย. 69 | 1.86 | 1.88 | +0.01 | +0.53% | 1.88 | 1.84 | 140,000 | 7.22 | 4.52 | — |
| 05 มิ.ย. 69 | 1.89 | 1.87 | -0.02 | -1.06% | 1.89 | 1.86 | 270,000 | 7.18 | 4.55 | — |
| 04 มิ.ย. 69 | 1.91 | 1.89 | -0.03 | -1.56% | 1.92 | 1.88 | 150,000 | 7.26 | 4.50 | — |
| 02 มิ.ย. 69 | 1.90 | 1.92 | +0.01 | +0.52% | 1.93 | 1.89 | 90,000 | 7.37 | 4.43 | — |
| 29 พ.ค. 69 | 1.92 | 1.91 | -0.01 | -0.52% | 1.93 | 1.88 | 120,000 | 7.34 | 4.45 | — |
| 28 พ.ค. 69 | 1.92 | 1.92 | +0.01 | +0.52% | 1.92 | 1.89 | 80,000 | 7.37 | 4.43 | — |
| 27 พ.ค. 69 | 1.93 | 1.91 | -0.02 | -1.04% | 1.93 | 1.90 | 170,000 | 7.34 | 4.45 | — |
| 26 พ.ค. 69 | 1.94 | 1.93 | -0.02 | -1.03% | 1.94 | 1.91 | 160,000 | 7.41 | 4.40 | — |
| 25 พ.ค. 69 | 1.95 | 1.95 | 0.00 | 0.00% | 1.98 | 1.94 | 60,000 | 7.49 | 4.36 | — |
| 22 พ.ค. 69 | 1.93 | 1.95 | +0.01 | +0.52% | 1.95 | 1.91 | 170,000 | 7.49 | 4.36 | — |
| 21 พ.ค. 69 | 1.96 | 1.94 | -0.01 | -0.51% | 1.97 | 1.94 | 120,000 | 7.45 | 4.38 | — |
| 20 พ.ค. 69 | 1.96 | 1.95 | -0.01 | -0.51% | 1.98 | 1.94 | 150,000 | 7.49 | 4.36 | — |
| 19 พ.ค. 69 | 1.99 | 1.96 | -0.02 | -1.01% | 1.99 | 1.96 | 60,000 | 7.53 | 4.34 | — |
| 18 พ.ค. 69 | 2.02 | 1.98 | -0.02 | -1.00% | 2.02 | 1.98 | 220,000 | 7.61 | 4.29 | — |
| 15 พ.ค. 69 | 1.98 | 2.00 | +0.05 | +2.56% | 2.04 | 1.98 | 400,000 | 7.68 | 4.25 | — |
| 14 พ.ค. 69 | 1.92 | 1.95 | +0.01 | +0.52% | 1.95 | 1.92 | 160,800 | 7.78 | 4.36 | — |
| 13 พ.ค. 69 | 1.93 | 1.94 | +0.01 | +0.52% | 1.96 | 1.92 | 153,900 | 7.74 | 4.38 | — |
| 12 พ.ค. 69 | 1.92 | 1.93 | -0.01 | -0.52% | 1.95 | 1.92 | 72,600 | 7.70 | 4.40 | — |
| 11 พ.ค. 69 | 1.91 | 1.94 | +0.01 | +0.52% | 1.94 | 1.91 | 24,100 | 7.74 | 4.38 | — |
| 08 พ.ค. 69 | 1.93 | 1.93 | -0.01 | -0.52% | 1.93 | 1.92 | 11,400 | 7.70 | 4.40 | — |
| 07 พ.ค. 69 | 1.92 | 1.94 | -0.01 | -0.51% | 1.94 | 1.89 | 117,300 | 7.74 | 4.38 | — |
| 06 พ.ค. 69 | 1.94 | 1.95 | 0.00 | 0.00% | 1.96 | 1.92 | 164,900 | 7.78 | 4.36 | — |
| 05 พ.ค. 69 | 1.96 | 1.95 | -0.01 | -0.51% | 1.96 | 1.93 | 149,000 | 7.78 | 4.36 | — |
| 30 เม.ย. 69 | 1.98 | 1.96 | -0.01 | -0.51% | 2.00 | 1.94 | 121,200 | 7.82 | 4.34 | — |
| 29 เม.ย. 69 | 1.93 | 1.97 | +0.03 | +1.55% | 2.02 | 1.93 | 340,600 | 7.86 | 4.31 | — |
| 28 เม.ย. 69 | 1.85 | 1.94 | +0.08 | +4.30% | 1.94 | 1.85 | 131,600 | 7.74 | 4.38 | — |
| 27 เม.ย. 69 | 1.91 | 1.86 | -0.06 | -3.13% | 1.91 | 1.85 | 288,500 | 7.42 | 4.57 | — |
| 24 เม.ย. 69 | 1.90 | 1.92 | 0.00 | 0.00% | 1.92 | 1.90 | 12,200 | 7.66 | 4.43 | — |
| 23 เม.ย. 69 | 1.91 | 1.92 | +0.01 | +0.52% | 1.92 | 1.90 | 56,200 | 7.66 | 4.43 | — |
| 22 เม.ย. 69 | 1.93 | 1.91 | -0.02 | -1.04% | 1.94 | 1.91 | 43,200 | 7.62 | 4.45 | — |
| 21 เม.ย. 69 | 1.92 | 1.93 | +0.02 | +1.05% | 1.93 | 1.91 | 106,500 | 7.70 | 4.40 | — |
| 20 เม.ย. 69 | 1.95 | 1.91 | -0.03 | -1.55% | 1.95 | 1.89 | 113,400 | 7.62 | 4.45 | — |
| 17 เม.ย. 69 | 1.95 | 1.94 | -0.02 | -1.02% | 1.95 | 1.92 | 93,900 | 7.74 | 4.38 | — |
| 10 เม.ย. 69 | 1.92 | 1.96 | +0.03 | +1.55% | 1.96 | 1.92 | 119,800 | 7.82 | 4.34 | — |
| 09 เม.ย. 69 | 1.92 | 1.93 | +0.01 | +0.52% | 1.97 | 1.90 | 97,800 | 7.70 | 4.40 | — |
| 08 เม.ย. 69 | 1.90 | 1.92 | +0.01 | +0.52% | 1.92 | 1.90 | 294,400 | 7.66 | 4.43 | — |
| 07 เม.ย. 69 | 1.89 | 1.91 | +0.01 | +0.53% | 1.91 | 1.89 | 47,400 | 7.62 | 4.45 | — |
| 03 เม.ย. 69 | 1.88 | 1.90 | +0.01 | +0.53% | 1.93 | 1.88 | 95,900 | 7.58 | 4.47 | — |
| 02 เม.ย. 69 | 1.88 | 1.89 | +0.01 | +0.53% | 1.89 | 1.87 | 24,200 | 7.54 | 4.50 | — |
| 01 เม.ย. 69 | 1.87 | 1.88 | 0.00 | 0.00% | 1.89 | 1.87 | 120,200 | 7.50 | 4.52 | — |
| 31 มี.ค. 69 | 1.89 | 1.88 | -0.01 | -0.53% | 1.89 | 1.86 | 124,600 | 7.50 | 4.52 | — |
| 30 มี.ค. 69 | 1.86 | 1.89 | +0.02 | +1.07% | 1.89 | 1.84 | 135,600 | 7.54 | 4.50 | — |
| 27 มี.ค. 69 | 1.85 | 1.87 | 0.00 | 0.00% | 1.88 | 1.85 | 115,700 | 7.46 | 4.55 | — |
| 26 มี.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.89 | 1.81 | 74,100 | 7.46 | 4.55 | — |
| 25 มี.ค. 69 | 1.88 | 1.87 | -0.02 | -1.06% | 1.88 | 1.85 | 126,300 | 7.46 | 4.55 | — |
| 24 มี.ค. 69 | 1.90 | 1.89 | -0.01 | -0.53% | 1.91 | 1.89 | 40,200 | 7.54 | 4.50 | — |
| 23 มี.ค. 69 | 1.90 | 1.90 | 0.00 | 0.00% | 1.91 | 1.89 | 65,700 | 7.58 | 4.47 | — |
| 20 มี.ค. 69 | 1.86 | 1.90 | +0.06 | +3.26% | 1.91 | 1.86 | 179,800 | 7.58 | 4.47 | — |
| 19 มี.ค. 69 | 1.92 | 1.84 | -0.06 | -3.16% | 1.96 | 1.84 | 697,100 | 7.34 | 4.62 | — |
| 18 มี.ค. 69 | 1.84 | 1.90 | +0.06 | +3.26% | 2.04 | 1.83 | 2,447,900 | 7.58 | 4.47 | — |
| 17 มี.ค. 69 | 1.82 | 1.84 | +0.02 | +1.10% | 1.85 | 1.81 | 29,300 | 7.34 | 4.62 | — |
| 16 มี.ค. 69 | 1.77 | 1.82 | +0.02 | +1.11% | 1.82 | 1.77 | 85,800 | 7.18 | 4.72 | — |
| 13 มี.ค. 69 | 1.87 | 1.80 | -0.06 | -3.23% | 1.87 | 1.80 | 83,400 | 7.18 | 4.72 | — |
| 12 มี.ค. 69 | 1.83 | 1.86 | +0.02 | +1.09% | 1.86 | 1.83 | 58,600 | 7.42 | 4.57 | — |
| 11 มี.ค. 69 | 1.87 | 1.84 | -0.01 | -0.54% | 1.87 | 1.84 | 258,700 | 7.34 | 4.62 | — |
| 10 มี.ค. 69 | 1.80 | 1.85 | +0.06 | +3.35% | 1.87 | 1.80 | 72,900 | 7.38 | 4.59 | — |
| 09 มี.ค. 69 | 1.77 | 1.79 | +0.01 | +0.56% | 1.82 | 1.75 | 145,700 | 7.14 | 4.75 | — |
| 06 มี.ค. 69 | 1.76 | 1.78 | +0.03 | +1.71% | 1.79 | 1.76 | 77,600 | 7.10 | 4.78 | — |
| 05 มี.ค. 69 | 1.71 | 1.75 | +0.05 | +2.94% | 1.76 | 1.71 | 51,800 | 6.98 | 4.86 | — |
| 04 มี.ค. 69 | 1.63 | 1.70 | -0.07 | -3.95% | 1.70 | 1.62 | 446,000 | 6.78 | 5.00 | — |
| 02 มี.ค. 69 | 1.73 | 1.77 | -0.04 | -2.21% | 1.82 | 1.73 | 346,600 | 7.06 | 4.80 | — |
| 27 ก.พ. 69 | 1.85 | 1.81 | -0.04 | -2.16% | 1.87 | 1.80 | 769,000 | 7.22 | 4.70 | — |
| 26 ก.พ. 69 | 1.86 | 1.85 | -0.02 | -1.07% | 1.87 | 1.83 | 306,200 | 7.38 | 4.59 | — |
| 25 ก.พ. 69 | 1.88 | 1.87 | -0.01 | -0.53% | 1.88 | 1.85 | 184,700 | 7.46 | 4.55 | — |
| 24 ก.พ. 69 | 1.88 | 1.88 | +0.01 | +0.53% | 1.88 | 1.85 | 181,300 | 7.50 | 4.52 | — |
| 23 ก.พ. 69 | 1.94 | 1.87 | -0.08 | -4.10% | 2.00 | 1.87 | 981,200 | 7.46 | 4.55 | — |
| 20 ก.พ. 69 | 2.02 | 1.95 | -0.07 | -3.47% | 2.04 | 1.93 | 886,400 | 7.78 | 4.36 | — |
| 19 ก.พ. 69 | 1.97 | 2.02 | +0.03 | +1.51% | 2.26 | 1.97 | 3,662,800 | 8.06 | 4.21 | — |
| 18 ก.พ. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.02 | 1.96 | 345,800 | 7.94 | 4.27 | — |
| 17 ก.พ. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.06 | 1.93 | 890,500 | 7.98 | 4.25 | — |
| 16 ก.พ. 69 | 1.80 | 2.04 | +0.35 | +20.71% | 2.16 | 1.79 | 4,585,300 | 8.14 | 4.17 | — |
| 13 ก.พ. 69 | 1.65 | 1.69 | +0.02 | +1.20% | 1.69 | 1.63 | 384,400 | 7.20 | 5.92 | — |
| 12 ก.พ. 69 | 1.61 | 1.67 | +0.08 | +5.03% | 1.67 | 1.60 | 417,400 | 7.11 | 5.99 | — |
| 11 ก.พ. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.59 | 99,800 | 6.77 | 6.29 | — |
| 10 ก.พ. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.62 | 1.59 | 74,200 | 6.82 | 6.25 | — |
| 09 ก.พ. 69 | 1.61 | 1.61 | +0.02 | +1.26% | 1.64 | 1.59 | 46,400 | 6.86 | 6.21 | — |
| 06 ก.พ. 69 | 1.60 | 1.59 | 0.00 | 0.00% | 1.60 | 1.57 | 51,400 | 6.77 | 6.29 | — |
| 05 ก.พ. 69 | 1.58 | 1.59 | -0.01 | -0.63% | 1.59 | 1.57 | 86,200 | 6.77 | 6.29 | — |
| 04 ก.พ. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.58 | 13,300 | 6.82 | 6.25 | — |
| 03 ก.พ. 69 | 1.58 | 1.59 | +0.02 | +1.27% | 1.60 | 1.58 | 10,500 | 6.77 | 6.29 | — |
| 02 ก.พ. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.55 | 156,700 | 6.69 | 6.37 | — |
| 30 ม.ค. 69 | 1.59 | 1.57 | -0.01 | -0.63% | 1.59 | 1.56 | 21,400 | 6.69 | 6.37 | — |
| 29 ม.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 74,000 | 6.73 | 6.33 | — |
| 28 ม.ค. 69 | 1.58 | 1.58 | +0.02 | +1.28% | 1.59 | 1.56 | 35,500 | 6.73 | 6.33 | — |
| 27 ม.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.61 | 1.56 | 70,600 | 6.64 | 6.41 | — |
| 26 ม.ค. 69 | 1.55 | 1.56 | 0.00 | 0.00% | 1.58 | 1.55 | 55,000 | 6.64 | 6.41 | — |
| 23 ม.ค. 69 | 1.58 | 1.56 | -0.01 | -0.64% | 1.60 | 1.55 | 179,300 | 6.64 | 6.41 | — |
| 22 ม.ค. 69 | 1.58 | 1.57 | -0.03 | -1.88% | 1.63 | 1.55 | 60,900 | 6.69 | 6.37 | — |
| 21 ม.ค. 69 | 1.58 | 1.60 | +0.02 | +1.27% | 1.62 | 1.58 | 32,500 | 6.82 | 6.25 | — |
| 20 ม.ค. 69 | 1.62 | 1.58 | -0.04 | -2.47% | 1.62 | 1.58 | 165,800 | 6.73 | 6.33 | — |
| 19 ม.ค. 69 | 1.63 | 1.62 | +0.04 | +2.53% | 1.65 | 1.62 | 61,600 | 6.90 | 6.17 | — |
| 16 ม.ค. 69 | 1.58 | 1.58 | +0.01 | +0.64% | 1.60 | 1.58 | 17,800 | 6.73 | 6.33 | — |
| 15 ม.ค. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.58 | 1.57 | 25,300 | 6.69 | 6.37 | — |
| 14 ม.ค. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.58 | 1.57 | 3,600 | 6.73 | 6.33 | — |
| 13 ม.ค. 69 | 1.56 | 1.56 | -0.01 | -0.64% | 1.57 | 1.55 | 117,300 | 6.64 | 6.41 | — |
| 12 ม.ค. 69 | 1.62 | 1.57 | -0.02 | -1.26% | 1.62 | 1.57 | 41,400 | 6.69 | 6.37 | — |
| 09 ม.ค. 69 | 1.61 | 1.59 | -0.03 | -1.85% | 1.61 | 1.59 | 119,900 | 6.77 | 6.29 | — |
| 08 ม.ค. 69 | 1.62 | 1.62 | -0.02 | -1.22% | 1.63 | 1.61 | 23,800 | 6.90 | 6.17 | — |
| 07 ม.ค. 69 | 1.64 | 1.64 | +0.01 | +0.61% | 1.65 | 1.62 | 26,500 | 6.99 | 6.10 | — |
| 06 ม.ค. 69 | 1.66 | 1.63 | 0.00 | 0.00% | 1.66 | 1.63 | 33,000 | 6.94 | 6.13 | — |
| 05 ม.ค. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.64 | 1.62 | 14,600 | 6.94 | 6.13 | — |
| 30 ธ.ค. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.60 | 16,900 | 6.94 | 6.13 | — |
| 29 ธ.ค. 68 | 1.62 | 1.63 | -0.02 | -1.21% | 1.64 | 1.61 | 23,900 | 6.94 | 6.13 | — |
| 26 ธ.ค. 68 | 1.61 | 1.65 | +0.04 | +2.48% | 1.67 | 1.61 | 18,000 | 7.03 | 6.06 | — |
| 25 ธ.ค. 68 | 1.60 | 1.61 | 0.00 | 0.00% | 1.62 | 1.60 | 11,800 | 6.86 | 6.21 | — |
| 24 ธ.ค. 68 | 1.61 | 1.61 | +0.01 | +0.63% | 1.67 | 1.60 | 39,700 | 6.86 | 6.21 | — |
| 23 ธ.ค. 68 | 1.59 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 91,900 | 6.82 | 6.25 | — |
| 22 ธ.ค. 68 | 1.62 | 1.60 | -0.02 | -1.23% | 1.63 | 1.58 | 70,500 | 6.82 | 6.25 | — |
| 19 ธ.ค. 68 | 1.60 | 1.62 | +0.02 | +1.25% | 1.62 | 1.60 | 18,200 | 6.90 | 6.17 | — |
| 18 ธ.ค. 68 | 1.61 | 1.60 | -0.03 | -1.84% | 1.62 | 1.59 | 49,500 | 6.82 | 6.25 | — |
| 17 ธ.ค. 68 | 1.62 | 1.63 | +0.02 | +1.24% | 1.63 | 1.62 | 9,000 | 6.94 | 6.13 | — |
| 16 ธ.ค. 68 | 1.61 | 1.61 | -0.02 | -1.23% | 1.61 | 1.61 | 600 | 6.86 | 6.21 | — |
| 15 ธ.ค. 68 | 1.63 | 1.63 | +0.01 | +0.62% | 1.63 | 1.63 | 5,000 | 6.94 | 6.13 | — |
| 12 ธ.ค. 68 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.62 | 37,400 | 6.90 | 6.17 | — |
| 11 ธ.ค. 68 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 15,100 | 6.94 | 6.13 | — |
| 09 ธ.ค. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 13,600 | 6.94 | 6.13 | — |
| 08 ธ.ค. 68 | 1.61 | 1.63 | +0.02 | +1.24% | 1.63 | 1.61 | 13,100 | 6.94 | 6.13 | — |
| 04 ธ.ค. 68 | 1.61 | 1.61 | 0.00 | 0.00% | 1.62 | 1.61 | 18,100 | 6.86 | 6.21 | — |
| 03 ธ.ค. 68 | 1.62 | 1.61 | -0.01 | -0.62% | 1.63 | 1.60 | 37,200 | 6.86 | 6.21 | — |
| 02 ธ.ค. 68 | 1.62 | 1.62 | 0.00 | 0.00% | 1.62 | 1.60 | 116,100 | 6.90 | 6.17 | — |
| 01 ธ.ค. 68 | 1.62 | 1.62 | +0.02 | +1.25% | 1.62 | 1.62 | 2,500 | 6.90 | 6.17 | — |
| 28 พ.ย. 68 | 1.61 | 1.60 | 0.00 | 0.00% | 1.62 | 1.60 | 13,600 | 6.82 | 6.25 | — |
| 27 พ.ย. 68 | 1.59 | 1.60 | 0.00 | 0.00% | 1.61 | 1.59 | 7,800 | 6.82 | 6.25 | — |
| 26 พ.ย. 68 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 30,200 | 6.82 | 6.25 | — |
| 25 พ.ย. 68 | 1.60 | 1.61 | -0.01 | -0.62% | 1.61 | 1.59 | 19,800 | 6.86 | 6.21 | — |