บริษัท เอ็ม พี เจ โลจิสติกส์ จำกัด (มหาชน)
MAI ·
3.82
0.02 (0.52%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.40
/
สูงสุด
4.14
3.40
4.14
ราคาปัจจุบัน 3.82 ·
อยู่ที่ 57% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MPJ
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ก.ค. 69 | 3.86 | 3.82 | -0.02 | -0.52% | 3.86 | 3.82 | 29,400 | 7.29 | 8.90 | — |
| 24 ก.ค. 69 | 3.86 | 3.84 | -0.02 | -0.52% | 3.86 | 3.84 | 42,300 | 7.33 | 8.85 | — |
| 23 ก.ค. 69 | 3.86 | 3.86 | +0.02 | +0.52% | 3.86 | 3.84 | 331,000 | 7.37 | 8.81 | — |
| 22 ก.ค. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.86 | 3.82 | 127,200 | 7.33 | 8.85 | — |
| 21 ก.ค. 69 | 3.80 | 3.84 | +0.02 | +0.52% | 3.86 | 3.80 | 33,800 | 7.33 | 8.85 | — |
| 20 ก.ค. 69 | 3.82 | 3.82 | +0.02 | +0.53% | 3.86 | 3.82 | 46,600 | 7.29 | 8.90 | — |
| 17 ก.ค. 69 | 3.78 | 3.80 | -0.02 | -0.52% | 3.82 | 3.78 | 80,900 | 7.25 | 8.95 | — |
| 16 ก.ค. 69 | 3.80 | 3.82 | +0.02 | +0.53% | 3.82 | 3.80 | 43,700 | 7.29 | 8.90 | — |
| 15 ก.ค. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.82 | 3.80 | 240,300 | 7.25 | 8.95 | — |
| 14 ก.ค. 69 | 3.74 | 3.80 | +0.06 | +1.60% | 3.84 | 3.74 | 322,000 | 7.25 | 8.95 | — |
| 13 ก.ค. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.76 | 3.72 | 166,500 | 7.14 | 9.09 | — |
| 10 ก.ค. 69 | 3.66 | 3.72 | +0.06 | +1.64% | 3.72 | 3.64 | 246,100 | 7.10 | 9.14 | — |
| 09 ก.ค. 69 | 3.64 | 3.66 | +0.02 | +0.55% | 3.66 | 3.62 | 210,100 | 6.99 | 9.29 | — |
| 08 ก.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.66 | 3.62 | 255,800 | 6.95 | 9.34 | — |
| 07 ก.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.62 | 6,900 | 6.91 | 9.39 | — |
| 06 ก.ค. 69 | 3.64 | 3.62 | +0.02 | +0.56% | 3.64 | 3.60 | 48,700 | 6.91 | 9.39 | — |
| 03 ก.ค. 69 | 3.54 | 3.60 | +0.04 | +1.12% | 3.60 | 3.54 | 198,200 | 6.87 | 9.44 | — |
| 02 ก.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.58 | 3.56 | 12,100 | 6.79 | 9.55 | — |
| 01 ก.ค. 69 | 3.60 | 3.56 | -0.02 | -0.56% | 3.60 | 3.56 | 50,900 | 6.79 | 9.55 | — |
| 30 มิ.ย. 69 | 3.54 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 46,000 | 6.83 | 9.50 | — |
| 29 มิ.ย. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.58 | 3.54 | 13,800 | 6.79 | 9.55 | — |
| 26 มิ.ย. 69 | 3.54 | 3.56 | +0.02 | +0.56% | 3.58 | 3.52 | 51,600 | 6.79 | 9.55 | — |
| 25 มิ.ย. 69 | 3.56 | 3.54 | 0.00 | 0.00% | 3.62 | 3.54 | 114,700 | 6.76 | 9.60 | — |
| 24 มิ.ย. 69 | 3.56 | 3.54 | -0.02 | -0.56% | 3.58 | 3.54 | 22,500 | 6.76 | 9.60 | — |
| 23 มิ.ย. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.60 | 3.56 | 120,100 | 6.79 | 9.55 | — |
| 22 มิ.ย. 69 | 3.58 | 3.58 | 0.00 | 0.00% | 3.58 | 3.56 | 32,700 | 6.83 | 9.50 | — |
| 19 มิ.ย. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.60 | 3.54 | 103,100 | 6.83 | 9.50 | — |
| 18 มิ.ย. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.56 | 43,800 | 6.87 | 9.44 | — |
| 17 มิ.ย. 69 | 3.52 | 3.58 | +0.06 | +1.70% | 3.58 | 3.52 | 142,200 | 6.83 | 9.50 | — |
| 16 มิ.ย. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 40,000 | 6.72 | 9.66 | — |
| 15 มิ.ย. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.48 | 140,000 | 6.72 | 9.66 | — |
| 12 มิ.ย. 69 | 3.44 | 3.50 | +0.04 | +1.16% | 3.50 | 3.44 | 30,000 | 6.68 | 9.71 | — |
| 11 มิ.ย. 69 | 3.44 | 3.46 | +0.02 | +0.58% | 3.48 | 3.44 | 0 | 6.60 | 9.83 | — |
| 10 มิ.ย. 69 | 3.52 | 3.44 | -0.06 | -1.71% | 3.52 | 3.42 | 570,000 | 6.57 | 9.88 | — |
| 09 มิ.ย. 69 | 3.54 | 3.50 | -0.04 | -1.13% | 3.54 | 3.50 | 40,000 | 6.68 | 9.71 | — |
| 08 มิ.ย. 69 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.48 | 390,000 | 6.76 | 9.60 | — |
| 05 มิ.ย. 69 | 3.54 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 260,000 | 6.72 | 9.66 | — |
| 04 มิ.ย. 69 | 3.56 | 3.52 | -0.02 | -0.56% | 3.56 | 3.52 | 190,000 | 6.72 | 9.66 | — |
| 02 มิ.ย. 69 | 3.58 | 3.54 | -0.02 | -0.56% | 3.58 | 3.54 | 380,000 | 6.76 | 9.60 | — |
| 29 พ.ค. 69 | 3.62 | 3.56 | -0.04 | -1.11% | 3.62 | 3.56 | 130,000 | 6.79 | 9.55 | — |
| 28 พ.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.58 | 110,000 | 6.87 | 9.44 | — |
| 27 พ.ค. 69 | 3.58 | 3.60 | +0.06 | +1.69% | 3.60 | 3.54 | 60,000 | 6.87 | 9.44 | — |
| 26 พ.ค. 69 | 3.50 | 3.54 | +0.04 | +1.14% | 3.58 | 3.50 | 90,000 | 6.76 | 9.60 | — |
| 25 พ.ค. 69 | 3.50 | 3.50 | +0.02 | +0.57% | 3.50 | 3.46 | 30,000 | 6.68 | 9.71 | — |
| 22 พ.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.48 | 3.46 | 130,000 | 6.64 | 9.77 | — |
| 21 พ.ค. 69 | 3.50 | 3.48 | -0.04 | -1.14% | 3.50 | 3.48 | 250,000 | 6.64 | 9.77 | — |
| 20 พ.ค. 69 | 3.52 | 3.52 | +0.04 | +1.15% | 3.52 | 3.48 | 130,000 | 6.72 | 9.66 | — |
| 19 พ.ค. 69 | 3.52 | 3.48 | 0.00 | 0.00% | 3.52 | 3.44 | 230,000 | 6.64 | 9.77 | — |
| 18 พ.ค. 69 | 3.52 | 3.48 | -0.02 | -0.57% | 3.52 | 3.46 | 190,000 | 6.64 | 9.77 | — |
| 15 พ.ค. 69 | 3.58 | 3.50 | -0.12 | -3.31% | 3.58 | 3.48 | 450,000 | 6.68 | 9.71 | — |
| 14 พ.ค. 69 | 3.60 | 3.62 | +0.02 | +0.56% | 3.62 | 3.58 | 130,000 | 6.54 | 9.39 | — |
| 13 พ.ค. 69 | 3.60 | 3.60 | +0.02 | +0.56% | 3.60 | 3.58 | 33,100 | 6.50 | 9.44 | — |
| 12 พ.ค. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.58 | 63,100 | 6.47 | 9.50 | — |
| 11 พ.ค. 69 | 3.62 | 3.60 | -0.04 | -1.10% | 3.64 | 3.60 | 83,400 | 6.50 | 9.44 | — |
| 08 พ.ค. 69 | 3.60 | 3.64 | +0.04 | +1.11% | 3.64 | 3.58 | 16,500 | 6.58 | 9.34 | — |
| 07 พ.ค. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.62 | 3.58 | 87,100 | 6.50 | 9.44 | — |
| 06 พ.ค. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.62 | 3.56 | 73,000 | 6.47 | 9.50 | — |
| 05 พ.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.54 | 171,800 | 6.43 | 9.55 | — |
| 30 เม.ย. 69 | 3.58 | 3.58 | -0.02 | -0.56% | 3.62 | 3.58 | 53,700 | 6.47 | 9.50 | — |
| 29 เม.ย. 69 | 3.58 | 3.60 | 0.00 | 0.00% | 3.60 | 3.56 | 395,200 | 6.50 | 9.44 | — |
| 28 เม.ย. 69 | 3.60 | 3.60 | -0.38 | -9.55% | 3.64 | 3.58 | 824,900 | 6.50 | 9.44 | — |
| 27 เม.ย. 69 | 3.94 | 3.98 | +0.04 | +1.02% | 3.98 | 3.92 | 2,005,500 | 7.19 | 8.54 | — |
| 24 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.94 | 3.90 | 488,400 | 7.12 | 8.63 | — |
| 23 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.94 | 3.92 | 92,300 | 7.12 | 8.63 | — |
| 22 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.98 | 3.92 | 346,000 | 7.12 | 8.63 | — |
| 21 เม.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.96 | 3.90 | 360,400 | 7.12 | 8.63 | — |
| 20 เม.ย. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.96 | 3.92 | 231,700 | 7.12 | 8.63 | — |
| 17 เม.ย. 69 | 3.98 | 3.92 | -0.06 | -1.51% | 3.98 | 3.92 | 286,900 | 7.08 | 8.67 | — |
| 10 เม.ย. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 4.00 | 3.96 | 99,700 | 7.19 | 8.54 | — |
| 09 เม.ย. 69 | 3.98 | 3.96 | -0.04 | -1.00% | 4.00 | 3.96 | 205,000 | 7.15 | 8.59 | — |
| 08 เม.ย. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.00 | 3.98 | 112,900 | 7.23 | 8.50 | — |
| 07 เม.ย. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.00 | 3.96 | 98,700 | 7.19 | 8.54 | — |
| 03 เม.ย. 69 | 3.96 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 57,900 | 7.23 | 8.50 | — |
| 02 เม.ย. 69 | 3.96 | 3.98 | 0.00 | 0.00% | 3.98 | 3.94 | 56,500 | 7.19 | 8.54 | — |
| 01 เม.ย. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 177,500 | 7.19 | 8.54 | — |
| 31 มี.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.94 | 25,000 | 7.15 | 8.59 | — |
| 30 มี.ค. 69 | 3.92 | 3.94 | 0.00 | 0.00% | 3.94 | 3.90 | 116,000 | 7.12 | 8.63 | — |
| 27 มี.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.94 | 3.92 | 32,800 | 7.12 | 8.63 | — |
| 26 มี.ค. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.92 | 3.84 | 291,300 | 7.08 | 8.67 | — |
| 25 มี.ค. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.90 | 3.86 | 85,000 | 7.05 | 8.72 | — |
| 24 มี.ค. 69 | 3.92 | 3.88 | -0.02 | -0.51% | 3.92 | 3.80 | 52,200 | 7.01 | 8.76 | — |
| 23 มี.ค. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.92 | 3.88 | 141,500 | 7.05 | 8.72 | — |
| 20 มี.ค. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.94 | 3.90 | 43,800 | 7.08 | 8.67 | — |
| 19 มี.ค. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 3.98 | 3.92 | 30,700 | 7.12 | 8.63 | — |
| 18 มี.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.94 | 16,700 | 7.15 | 8.59 | — |
| 17 มี.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.92 | 14,900 | 7.15 | 8.59 | — |
| 16 มี.ค. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 3.96 | 3.90 | 69,300 | 7.12 | 8.63 | — |
| 13 มี.ค. 69 | 3.92 | 3.94 | -0.02 | -0.51% | 3.96 | 3.90 | 86,500 | 7.12 | 8.63 | — |
| 12 มี.ค. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.96 | 3.88 | 82,800 | 7.15 | 8.59 | — |
| 11 มี.ค. 69 | 3.96 | 3.92 | -0.02 | -0.51% | 3.96 | 3.92 | 98,700 | 7.08 | 8.67 | — |
| 10 มี.ค. 69 | 3.88 | 3.94 | +0.06 | +1.55% | 3.96 | 3.88 | 252,500 | 7.12 | 8.63 | — |
| 09 มี.ค. 69 | 3.78 | 3.88 | 0.00 | 0.00% | 3.88 | 3.78 | 126,100 | 7.01 | 8.76 | — |
| 06 มี.ค. 69 | 3.80 | 3.88 | +0.06 | +1.57% | 3.90 | 3.80 | 207,400 | 7.01 | 8.76 | — |
| 05 มี.ค. 69 | 3.90 | 3.82 | 0.00 | 0.00% | 3.90 | 3.78 | 610,100 | 6.90 | 8.90 | — |
| 04 มี.ค. 69 | 3.86 | 3.82 | -0.12 | -3.05% | 3.86 | 3.76 | 735,600 | 6.90 | 8.90 | — |
| 02 มี.ค. 69 | 4.02 | 3.94 | -0.14 | -3.43% | 4.04 | 3.94 | 790,800 | 7.12 | 8.63 | — |
| 27 ก.พ. 69 | 4.08 | 4.08 | +0.04 | +0.99% | 4.12 | 4.04 | 468,100 | 7.37 | 8.33 | — |
| 26 ก.พ. 69 | 4.00 | 4.04 | +0.06 | +1.51% | 4.04 | 4.00 | 591,700 | 7.30 | 8.42 | — |
| 25 ก.พ. 69 | 3.94 | 3.98 | -0.12 | -2.93% | 3.98 | 3.78 | 2,670,500 | 7.19 | 8.54 | — |
| 24 ก.พ. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.14 | 4.08 | 406,900 | 6.82 | 7.32 | — |
| 23 ก.พ. 69 | 4.06 | 4.12 | +0.08 | +1.98% | 4.14 | 4.06 | 974,800 | 6.85 | 7.28 | — |
| 20 ก.พ. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.08 | 3.98 | 397,200 | 6.72 | 7.43 | — |
| 19 ก.พ. 69 | 3.98 | 4.02 | +0.02 | +0.50% | 4.02 | 3.86 | 252,500 | 6.69 | 7.46 | — |
| 18 ก.พ. 69 | 4.00 | 4.00 | +0.04 | +1.01% | 4.00 | 3.96 | 124,400 | 6.65 | 7.50 | — |
| 17 ก.พ. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.86 | 224,700 | 6.59 | 7.58 | — |
| 16 ก.พ. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 3.98 | 3.92 | 159,800 | 6.55 | 7.61 | — |
| 13 ก.พ. 69 | 4.00 | 3.94 | 0.00 | 0.00% | 4.00 | 3.90 | 65,400 | 6.55 | 7.61 | — |
| 12 ก.พ. 69 | 3.94 | 3.94 | +0.02 | +0.51% | 3.96 | 3.90 | 180,800 | 6.55 | 7.61 | — |
| 11 ก.พ. 69 | 3.90 | 3.92 | +0.06 | +1.55% | 3.94 | 3.88 | 353,800 | 6.52 | 7.65 | — |
| 10 ก.พ. 69 | 3.88 | 3.86 | 0.00 | 0.00% | 3.88 | 3.86 | 178,700 | 6.42 | 7.77 | — |
| 09 ก.พ. 69 | 3.90 | 3.86 | +0.04 | +1.05% | 3.90 | 3.84 | 186,000 | 6.42 | 7.77 | — |
| 06 ก.พ. 69 | 3.84 | 3.82 | +0.02 | +0.53% | 3.84 | 3.78 | 18,400 | 6.35 | 7.85 | — |
| 05 ก.พ. 69 | 3.82 | 3.80 | 0.00 | 0.00% | 3.82 | 3.78 | 32,100 | 6.32 | 7.89 | — |
| 04 ก.พ. 69 | 3.82 | 3.80 | -0.02 | -0.52% | 3.86 | 3.70 | 126,200 | 6.32 | 7.89 | — |
| 03 ก.พ. 69 | 3.76 | 3.82 | +0.06 | +1.60% | 3.82 | 3.76 | 53,900 | 6.35 | 7.85 | — |
| 02 ก.พ. 69 | 3.76 | 3.76 | +0.02 | +0.53% | 3.80 | 3.74 | 59,900 | 6.25 | 7.98 | — |
| 30 ม.ค. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.76 | 3.72 | 273,500 | 6.22 | 8.02 | — |
| 29 ม.ค. 69 | 3.72 | 3.72 | 0.00 | 0.00% | 3.74 | 3.68 | 119,800 | 6.19 | 8.06 | — |
| 28 ม.ค. 69 | 3.72 | 3.72 | +0.02 | +0.54% | 3.78 | 3.70 | 596,100 | 6.19 | 8.06 | — |
| 27 ม.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.76 | 3.70 | 73,500 | 6.15 | 8.11 | — |
| 26 ม.ค. 69 | 3.72 | 3.70 | +0.02 | +0.54% | 3.72 | 3.68 | 26,400 | 6.15 | 8.11 | — |
| 23 ม.ค. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.72 | 3.66 | 68,800 | 6.12 | 8.15 | — |
| 22 ม.ค. 69 | 3.70 | 3.70 | -0.02 | -0.54% | 3.76 | 3.70 | 111,200 | 6.15 | 8.11 | — |
| 21 ม.ค. 69 | 3.72 | 3.72 | 0.00 | 0.00% | 3.76 | 3.70 | 66,700 | 6.19 | 8.06 | — |
| 20 ม.ค. 69 | 3.66 | 3.72 | -0.02 | -0.53% | 3.76 | 3.66 | 110,300 | 6.19 | 8.06 | — |
| 19 ม.ค. 69 | 3.80 | 3.74 | +0.10 | +2.75% | 3.80 | 3.68 | 97,400 | 6.22 | 8.02 | — |
| 16 ม.ค. 69 | 3.58 | 3.64 | +0.08 | +2.25% | 3.66 | 3.56 | 139,000 | 6.05 | 8.24 | — |
| 15 ม.ค. 69 | 3.54 | 3.56 | +0.06 | +1.71% | 3.58 | 3.54 | 68,800 | 5.92 | 8.43 | — |
| 14 ม.ค. 69 | 3.56 | 3.50 | -0.02 | -0.57% | 3.56 | 3.50 | 115,800 | 5.82 | 8.57 | — |
| 13 ม.ค. 69 | 3.54 | 3.52 | 0.00 | 0.00% | 3.56 | 3.52 | 59,500 | 5.85 | 8.52 | — |
| 12 ม.ค. 69 | 3.56 | 3.52 | +0.02 | +0.57% | 3.58 | 3.50 | 199,000 | 5.85 | 8.52 | — |
| 09 ม.ค. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 43,400 | 5.82 | 8.57 | — |
| 08 ม.ค. 69 | 3.50 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 137,200 | 5.85 | 8.52 | — |
| 07 ม.ค. 69 | 3.50 | 3.54 | +0.04 | +1.14% | 3.54 | 3.50 | 105,300 | 5.89 | 8.47 | — |
| 06 ม.ค. 69 | 3.48 | 3.50 | 0.00 | 0.00% | 3.50 | 3.48 | 103,900 | 5.82 | 8.57 | — |
| 05 ม.ค. 69 | 3.50 | 3.50 | +0.02 | +0.57% | 3.56 | 3.46 | 123,100 | 5.82 | 8.57 | — |
| 30 ธ.ค. 68 | 3.48 | 3.48 | +0.02 | +0.58% | 3.48 | 3.48 | 6,300 | 5.79 | 8.62 | — |
| 29 ธ.ค. 68 | 3.46 | 3.46 | +0.02 | +0.58% | 3.50 | 3.44 | 73,300 | 5.75 | 8.67 | — |
| 26 ธ.ค. 68 | 3.48 | 3.44 | -0.04 | -1.15% | 3.50 | 3.44 | 106,900 | 5.72 | 8.72 | — |
| 25 ธ.ค. 68 | 3.50 | 3.48 | +0.02 | +0.58% | 3.52 | 3.46 | 101,300 | 5.79 | 8.62 | — |
| 24 ธ.ค. 68 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.46 | 23,500 | 5.75 | 8.67 | — |
| 23 ธ.ค. 68 | 3.46 | 3.46 | 0.00 | 0.00% | 3.46 | 3.44 | 58,100 | 5.75 | 8.67 | — |
| 22 ธ.ค. 68 | 3.44 | 3.46 | +0.02 | +0.58% | 3.46 | 3.44 | 49,700 | 5.75 | 8.67 | — |
| 19 ธ.ค. 68 | 3.48 | 3.44 | -0.04 | -1.15% | 3.50 | 3.44 | 39,000 | 5.72 | 8.72 | — |
| 18 ธ.ค. 68 | 3.46 | 3.48 | 0.00 | 0.00% | 3.48 | 3.44 | 79,200 | 5.79 | 8.62 | — |
| 17 ธ.ค. 68 | 3.48 | 3.48 | -0.02 | -0.57% | 3.50 | 3.46 | 97,700 | 5.79 | 8.62 | — |
| 16 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.46 | 31,500 | 5.82 | 8.57 | — |
| 15 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.52 | 3.50 | 2,200 | 5.82 | 8.57 | — |
| 12 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.44 | 32,200 | 5.82 | 8.57 | — |
| 11 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.46 | 79,300 | 5.82 | 8.57 | — |
| 09 ธ.ค. 68 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.48 | 6,300 | 5.82 | 8.57 | — |
| 08 ธ.ค. 68 | 3.48 | 3.50 | -0.04 | -1.13% | 3.52 | 3.44 | 45,000 | 5.82 | 8.57 | — |
| 04 ธ.ค. 68 | 3.48 | 3.54 | +0.02 | +0.57% | 3.54 | 3.46 | 122,700 | 5.89 | 8.47 | — |
| 03 ธ.ค. 68 | 3.52 | 3.52 | +0.04 | +1.15% | 3.54 | 3.46 | 25,600 | 5.85 | 8.52 | — |
| 02 ธ.ค. 68 | 3.48 | 3.48 | -0.04 | -1.14% | 3.54 | 3.46 | 142,400 | 5.79 | 8.62 | — |
| 01 ธ.ค. 68 | 3.50 | 3.52 | 0.00 | 0.00% | 3.52 | 3.46 | 230,200 | 5.85 | 8.52 | — |
| 28 พ.ย. 68 | 3.54 | 3.52 | 0.00 | 0.00% | 3.54 | 3.46 | 98,500 | 5.85 | 8.52 | — |
| 27 พ.ย. 68 | 3.48 | 3.52 | -0.02 | -0.56% | 3.52 | 3.46 | 13,256,800 | 5.85 | 8.52 | — |
| 26 พ.ย. 68 | 3.56 | 3.54 | +0.04 | +1.14% | 3.56 | 3.46 | 7,710,900 | 5.89 | 8.47 | — |
| 25 พ.ย. 68 | 3.46 | 3.50 | +0.08 | +2.34% | 3.54 | 3.46 | 8,431,300 | 5.82 | 8.57 | — |
| 24 พ.ย. 68 | 3.48 | 3.42 | -0.04 | -1.16% | 3.50 | 3.42 | 99,100 | 5.69 | 8.77 | — |
| 21 พ.ย. 68 | 3.52 | 3.46 | 0.00 | 0.00% | 3.52 | 3.44 | 49,400 | 5.75 | 8.67 | — |
| 20 พ.ย. 68 | 3.52 | 3.46 | -0.02 | -0.57% | 3.52 | 3.44 | 73,700 | 5.75 | 8.67 | — |
| 19 พ.ย. 68 | 3.46 | 3.48 | +0.08 | +2.35% | 3.50 | 3.42 | 28,600 | 5.79 | 8.62 | — |
| 18 พ.ย. 68 | 3.58 | 3.40 | -0.10 | -2.86% | 3.60 | 3.40 | 440,400 | 5.65 | 8.82 | — |
| 17 พ.ย. 68 | 3.46 | 3.50 | +0.06 | +1.74% | 3.50 | 3.44 | 9,900 | 5.82 | 8.57 | — |
| 14 พ.ย. 68 | 3.50 | 3.44 | -0.04 | -1.15% | 3.50 | 3.44 | 22,600 | 5.72 | 8.72 | — |
| 13 พ.ย. 68 | 3.52 | 3.48 | -0.10 | -2.79% | 3.52 | 3.44 | 275,700 | 5.79 | 8.62 | — |
| 12 พ.ย. 68 | 3.60 | 3.58 | 0.00 | 0.00% | 3.60 | 3.50 | 49,500 | 5.97 | 8.38 | — |
| 11 พ.ย. 68 | 3.58 | 3.58 | +0.04 | +1.13% | 3.60 | 3.56 | 16,100 | 5.97 | 8.38 | — |
| 10 พ.ย. 68 | 3.54 | 3.54 | +0.06 | +1.72% | 3.56 | 3.46 | 41,000 | 5.91 | 8.47 | — |
| 07 พ.ย. 68 | 3.50 | 3.48 | -0.06 | -1.69% | 3.52 | 3.48 | 25,000 | 5.81 | 8.62 | — |
| 06 พ.ย. 68 | 3.56 | 3.54 | +0.06 | +1.72% | 3.56 | 3.48 | 9,100 | 5.91 | 8.47 | — |
| 05 พ.ย. 68 | 3.52 | 3.48 | +0.02 | +0.58% | 3.66 | 3.48 | 27,600 | 5.81 | 8.62 | — |
| 04 พ.ย. 68 | 3.52 | 3.46 | 0.00 | 0.00% | 3.52 | 3.46 | 65,300 | 5.77 | 8.67 | — |
| 03 พ.ย. 68 | 3.46 | 3.46 | 0.00 | 0.00% | 3.52 | 3.46 | 41,900 | 5.77 | 8.67 | — |
| 31 ต.ค. 68 | 3.46 | 3.46 | -0.02 | -0.57% | 3.50 | 3.46 | 28,200 | 5.77 | 8.67 | — |
| 30 ต.ค. 68 | 3.46 | 3.48 | 0.00 | 0.00% | 3.50 | 3.46 | 25,200 | 5.81 | 8.62 | — |
| 29 ต.ค. 68 | 3.58 | 3.48 | -0.08 | -2.25% | 3.58 | 3.46 | 68,800 | 5.81 | 8.62 | — |
| 28 ต.ค. 68 | 3.60 | 3.56 | -0.04 | -1.11% | 3.60 | 3.48 | 303,100 | 5.94 | 8.43 | — |
| 27 ต.ค. 68 | 3.64 | 3.60 | +0.02 | +0.56% | 3.66 | 3.60 | 18,500 | 6.01 | 8.33 | — |
| 24 ต.ค. 68 | 3.62 | 3.58 | -0.08 | -2.19% | 3.62 | 3.56 | 76,000 | 5.97 | 8.38 | — |
| 22 ต.ค. 68 | 3.68 | 3.66 | +0.02 | +0.55% | 3.68 | 3.60 | 12,300 | 6.11 | 8.20 | — |
| 21 ต.ค. 68 | 3.66 | 3.64 | +0.02 | +0.55% | 3.72 | 3.60 | 30,200 | 6.07 | 8.24 | — |
| 20 ต.ค. 68 | 3.60 | 3.62 | -0.02 | -0.55% | 3.68 | 3.52 | 236,500 | 6.04 | 8.29 | — |
| 17 ต.ค. 68 | 3.60 | 3.64 | 0.00 | 0.00% | 3.66 | 3.60 | 9,600 | 6.07 | 8.24 | — |
| 16 ต.ค. 68 | 3.62 | 3.64 | 0.00 | 0.00% | 3.72 | 3.60 | 82,000 | 6.07 | 8.24 | — |
| 15 ต.ค. 68 | 3.68 | 3.64 | -0.08 | -2.15% | 3.70 | 3.62 | 166,900 | 6.07 | 8.24 | — |
| 14 ต.ค. 68 | 3.78 | 3.72 | -0.06 | -1.59% | 3.80 | 3.70 | 57,400 | 6.21 | 8.06 | — |
| 10 ต.ค. 68 | 3.72 | 3.78 | +0.04 | +1.07% | 3.80 | 3.70 | 45,300 | 6.31 | 7.94 | — |
| 09 ต.ค. 68 | 3.70 | 3.74 | +0.04 | +1.08% | 3.74 | 3.70 | 55,200 | 6.24 | 8.02 | — |
| 08 ต.ค. 68 | 3.76 | 3.70 | -0.04 | -1.07% | 3.76 | 3.66 | 87,300 | 6.17 | 8.11 | — |
| 07 ต.ค. 68 | 3.80 | 3.74 | 0.00 | 0.00% | 3.80 | 3.68 | 232,700 | 6.24 | 8.02 | — |
| 06 ต.ค. 68 | 3.78 | 3.74 | -0.04 | -1.06% | 3.84 | 3.74 | 113,600 | 6.24 | 8.02 | — |
| 03 ต.ค. 68 | 3.84 | 3.78 | -0.02 | -0.53% | 3.86 | 3.78 | 65,800 | 6.31 | 7.94 | — |
| 02 ต.ค. 68 | 3.72 | 3.80 | +0.04 | +1.06% | 3.84 | 3.72 | 121,000 | 6.34 | 7.89 | — |
| 01 ต.ค. 68 | 3.78 | 3.76 | -0.04 | -1.05% | 3.82 | 3.74 | 278,400 | 6.27 | 7.98 | — |