บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
5.90
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.45
/
สูงสุด
8.10
5.45
8.10
ราคาปัจจุบัน 5.90 ·
อยู่ที่ 17% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MSC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.90 | 5.75 | 40,900 | 15.67 | 5.93 | — |
| 06 ส.ค. 69 | 6.00 | 5.75 | -0.15 | -2.54% | 6.00 | 5.75 | 104,800 | 15.27 | 6.09 | — |
| 05 ส.ค. 69 | 5.95 | 5.90 | -0.10 | -1.67% | 6.10 | 5.90 | 26,000 | 15.67 | 5.93 | — |
| 04 ส.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 7,600 | 15.94 | 5.83 | — |
| 03 ส.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 10,600 | 15.94 | 5.83 | — |
| 31 ก.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 7,500 | 15.94 | 5.83 | — |
| 30 ก.ค. 69 | 6.00 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 31,900 | 15.80 | 5.88 | — |
| 27 ก.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 3,800 | 15.67 | 5.93 | — |
| 24 ก.ค. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 5.95 | 5.85 | 71,600 | 15.80 | 5.88 | — |
| 23 ก.ค. 69 | 6.10 | 5.95 | -0.20 | -3.25% | 6.10 | 5.75 | 146,100 | 15.80 | 5.88 | — |
| 22 ก.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 15,000 | 16.34 | 5.69 | — |
| 21 ก.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 6,800 | 16.20 | 5.74 | — |
| 20 ก.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 5.90 | 89,600 | 16.07 | 5.79 | — |
| 17 ก.ค. 69 | 6.10 | 6.10 | -0.10 | -1.61% | 6.10 | 6.00 | 26,900 | 16.20 | 5.74 | — |
| 16 ก.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 17,400 | 16.47 | 5.65 | — |
| 15 ก.ค. 69 | 6.10 | 6.20 | 0.00 | 0.00% | 6.20 | 6.10 | 6,600 | 16.47 | 5.65 | — |
| 14 ก.ค. 69 | 6.05 | 6.20 | +0.15 | +2.48% | 6.20 | 6.05 | 12,100 | 16.47 | 5.65 | — |
| 13 ก.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 9,900 | 16.07 | 5.79 | — |
| 10 ก.ค. 69 | 6.05 | 6.20 | 0.00 | 0.00% | 6.20 | 6.00 | 5,500 | 16.47 | 5.65 | — |
| 09 ก.ค. 69 | 5.95 | 6.20 | +0.50 | +8.77% | 6.20 | 5.90 | 11,500 | 16.47 | 5.65 | — |
| 08 ก.ค. 69 | 6.25 | 5.70 | -0.55 | -8.80% | 6.30 | 5.70 | 106,400 | 15.14 | 6.14 | — |
| 07 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.25 | 11,400 | 16.60 | 5.60 | — |
| 06 ก.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 3,800 | 16.47 | 5.65 | — |
| 03 ก.ค. 69 | 6.15 | 6.15 | +0.10 | +1.65% | 6.20 | 6.10 | 11,700 | 16.34 | 5.69 | — |
| 02 ก.ค. 69 | 6.15 | 6.05 | -0.20 | -3.20% | 6.15 | 5.95 | 22,600 | 16.07 | 5.79 | — |
| 01 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 11,400 | 16.60 | 5.60 | — |
| 30 มิ.ย. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.30 | 6.20 | 3,400 | 16.47 | 5.65 | — |
| 29 มิ.ย. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 4,400 | 16.73 | 5.56 | — |
| 26 มิ.ย. 69 | 6.35 | 6.25 | 0.00 | 0.00% | 6.35 | 6.25 | 27,100 | 16.60 | 5.60 | — |
| 25 มิ.ย. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 9,400 | 16.60 | 5.60 | — |
| 24 มิ.ย. 69 | 6.10 | 6.20 | +0.15 | +2.48% | 6.20 | 6.10 | 20,400 | 16.47 | 5.65 | — |
| 23 มิ.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.35 | 5.95 | 18,100 | 16.07 | 5.79 | — |
| 22 มิ.ย. 69 | 6.30 | 6.00 | 0.00 | 0.00% | 6.30 | 6.00 | 1,700 | 15.94 | 5.83 | — |
| 19 มิ.ย. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.00 | 5.85 | 5,400 | 15.94 | 5.83 | — |
| 18 มิ.ย. 69 | 6.05 | 5.90 | -0.30 | -4.84% | 6.20 | 5.75 | 20,400 | 15.67 | 5.93 | — |
| 17 มิ.ย. 69 | 6.25 | 6.20 | -0.15 | -2.36% | 6.30 | 6.20 | 3,500 | 16.47 | 5.65 | — |
| 16 มิ.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.25 | 20,000 | 16.87 | 5.51 | — |
| 15 มิ.ย. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.45 | 6.35 | 20,000 | 16.87 | 5.51 | — |
| 12 มิ.ย. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.20 | 10,000 | 17.00 | 5.47 | — |
| 11 มิ.ย. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.35 | 6.25 | 40,000 | 16.87 | 5.51 | — |
| 10 มิ.ย. 69 | 5.90 | 6.25 | +0.40 | +6.84% | 6.30 | 5.85 | 80,000 | 16.60 | 5.60 | — |
| 09 มิ.ย. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 10,000 | 15.54 | 5.98 | — |
| 08 มิ.ย. 69 | 5.75 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 0 | 15.54 | 5.98 | — |
| 05 มิ.ย. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.80 | 5.75 | 40,000 | 15.41 | 6.03 | — |
| 04 มิ.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.70 | 5.65 | 20,000 | 15.14 | 6.14 | — |
| 02 มิ.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.55 | 60,000 | 15.01 | 6.19 | — |
| 29 พ.ค. 69 | 5.90 | 5.70 | -0.10 | -1.72% | 5.90 | 5.70 | 50,000 | 15.14 | 6.14 | — |
| 28 พ.ค. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.95 | 5.70 | 80,000 | 15.41 | 6.03 | — |
| 27 พ.ค. 69 | 5.65 | 5.70 | +0.10 | +1.79% | 5.85 | 5.65 | 110,000 | 15.14 | 6.14 | — |
| 26 พ.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.60 | 30,000 | 14.87 | 6.25 | — |
| 25 พ.ค. 69 | 5.60 | 5.65 | 0.00 | 0.00% | 5.65 | 5.55 | 120,000 | 15.01 | 6.19 | — |
| 22 พ.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.60 | 70,000 | 15.01 | 6.19 | — |
| 21 พ.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.70 | 5.70 | 30,000 | 15.14 | 6.14 | — |
| 20 พ.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.65 | 60,000 | 15.27 | 6.09 | — |
| 19 พ.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 40,000 | 15.27 | 6.09 | — |
| 18 พ.ค. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.75 | 5.70 | 30,000 | 15.27 | 6.09 | — |
| 15 พ.ค. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.80 | 5.65 | 30,000 | 15.01 | 6.19 | — |
| 14 พ.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.75 | 5.60 | 52,600 | 15.14 | 6.14 | — |
| 13 พ.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 75,600 | 14.74 | 6.31 | — |
| 12 พ.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.70 | 5.50 | 59,800 | 14.74 | 6.31 | — |
| 11 พ.ค. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 28,100 | 12.02 | 6.19 | — |
| 08 พ.ค. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.65 | 5.55 | 25,000 | 12.02 | 6.19 | — |
| 07 พ.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.75 | 5.45 | 72,500 | 11.80 | 6.31 | — |
| 06 พ.ค. 69 | 5.70 | 5.60 | -0.15 | -2.61% | 5.80 | 5.60 | 63,500 | 11.91 | 6.25 | — |
| 05 พ.ค. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.90 | 5.75 | 5,700 | 12.23 | 6.09 | — |
| 30 เม.ย. 69 | 5.80 | 5.70 | -0.15 | -2.56% | 5.80 | 5.70 | 15,500 | 12.12 | 6.14 | — |
| 29 เม.ย. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.85 | 5.70 | 25,400 | 12.44 | 5.98 | — |
| 28 เม.ย. 69 | 5.85 | 5.90 | 0.00 | 0.00% | 5.90 | 5.85 | 23,600 | 12.55 | 5.93 | — |
| 27 เม.ย. 69 | 5.95 | 5.90 | +0.10 | +1.72% | 5.95 | 5.80 | 10,200 | 12.55 | 5.93 | — |
| 24 เม.ย. 69 | 6.00 | 5.80 | -0.15 | -2.52% | 6.05 | 5.80 | 2,300 | 12.34 | 6.03 | — |
| 23 เม.ย. 69 | 5.80 | 5.95 | 0.00 | 0.00% | 6.00 | 5.80 | 1,400 | 12.66 | 5.88 | — |
| 22 เม.ย. 69 | 5.90 | 5.95 | -0.05 | -0.83% | 6.05 | 5.80 | 22,100 | 12.66 | 5.88 | — |
| 21 เม.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 5,400 | 12.76 | 5.83 | — |
| 20 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 5.90 | 4,700 | 12.87 | 5.79 | — |
| 17 เม.ย. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.05 | 6.00 | 20,400 | 12.87 | 5.79 | — |
| 10 เม.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 16,100 | 13.19 | 5.65 | — |
| 09 เม.ย. 69 | 6.30 | 6.20 | -0.20 | -3.13% | 6.40 | 6.10 | 44,900 | 13.19 | 5.65 | — |
| 08 เม.ย. 69 | 6.50 | 6.40 | -0.20 | -3.03% | 6.50 | 6.25 | 34,800 | 13.61 | 5.47 | — |
| 07 เม.ย. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.45 | 19,900 | 14.04 | 5.30 | — |
| 03 เม.ย. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.65 | 6.50 | 205,100 | 13.83 | 5.38 | — |
| 02 เม.ย. 69 | 6.50 | 6.60 | +0.05 | +0.76% | 6.65 | 6.50 | 6,600 | 14.04 | 5.30 | — |
| 01 เม.ย. 69 | 6.65 | 6.55 | -0.10 | -1.50% | 6.65 | 6.35 | 5,000 | 13.93 | 5.34 | — |
| 31 มี.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 1,000 | 14.14 | 5.26 | — |
| 30 มี.ค. 69 | 6.65 | 6.65 | +0.10 | +1.53% | 6.65 | 6.65 | 100 | 14.14 | 5.26 | — |
| 27 มี.ค. 69 | 6.55 | 6.55 | -0.05 | -0.76% | 6.60 | 6.55 | 9,500 | 13.93 | 5.34 | — |
| 26 มี.ค. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 3,800 | 14.04 | 5.30 | — |
| 25 มี.ค. 69 | 6.50 | 6.60 | -0.05 | -0.75% | 6.60 | 6.50 | 15,700 | 14.04 | 5.30 | — |
| 24 มี.ค. 69 | 6.55 | 6.65 | +0.10 | +1.53% | 6.65 | 6.50 | 12,600 | 14.14 | 5.26 | — |
| 23 มี.ค. 69 | 6.80 | 6.55 | -0.30 | -4.38% | 6.80 | 6.50 | 5,400 | 13.93 | 5.34 | — |
| 20 มี.ค. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.90 | 6.85 | 3,500 | 14.57 | 5.11 | — |
| 19 มี.ค. 69 | 6.90 | 6.95 | -0.10 | -1.42% | 6.95 | 6.90 | 3,900 | 14.78 | 5.04 | — |
| 18 มี.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.05 | 7.05 | 1,100 | 14.99 | 4.96 | — |
| 17 มี.ค. 69 | 6.95 | 7.10 | +0.15 | +2.16% | 7.10 | 6.95 | 800 | 15.10 | 4.93 | — |
| 16 มี.ค. 69 | 7.00 | 6.95 | -0.15 | -2.11% | 7.00 | 6.95 | 18,900 | 15.10 | 4.93 | — |
| 13 มี.ค. 69 | 7.05 | 7.10 | +0.10 | +1.43% | 7.10 | 7.00 | 4,800 | 15.10 | 4.93 | — |
| 12 มี.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.05 | 6.95 | 17,400 | 14.89 | 5.00 | — |
| 11 มี.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.10 | 11,400 | 15.10 | 4.93 | — |
| 10 มี.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 9,800 | 15.10 | 4.93 | — |
| 09 มี.ค. 69 | 7.10 | 7.10 | -0.35 | -4.70% | 7.15 | 7.05 | 17,200 | 15.10 | 4.93 | — |
| 06 มี.ค. 69 | 7.40 | 7.45 | 0.00 | 0.00% | 7.45 | 7.40 | 35,200 | 15.85 | 4.70 | — |
| 05 มี.ค. 69 | 7.30 | 7.45 | +0.15 | +2.05% | 7.45 | 7.30 | 28,700 | 15.85 | 4.70 | — |
| 04 มี.ค. 69 | 7.20 | 7.30 | -0.10 | -1.35% | 7.40 | 7.20 | 27,700 | 15.53 | 4.79 | — |
| 02 มี.ค. 69 | 7.40 | 7.40 | -0.10 | -1.33% | 7.50 | 7.40 | 32,200 | 15.74 | 4.73 | — |
| 27 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 19,100 | 15.95 | 4.67 | — |
| 26 ก.พ. 69 | 7.45 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 7,600 | 15.95 | 4.67 | — |
| 25 ก.พ. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.35 | 30,800 | 15.95 | 4.67 | — |
| 24 ก.พ. 69 | 7.55 | 7.55 | -0.10 | -1.31% | 7.60 | 7.35 | 65,800 | 16.06 | 4.64 | — |
| 23 ก.พ. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.80 | 7.55 | 5,900 | 11.59 | 6.54 | — |
| 20 ก.พ. 69 | 7.75 | 7.70 | -0.10 | -1.28% | 7.75 | 7.70 | 1,300 | 11.66 | 6.49 | — |
| 19 ก.พ. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 7.80 | 7.75 | 5,400 | 11.81 | 6.41 | — |
| 18 ก.พ. 69 | 7.75 | 7.80 | -0.05 | -0.64% | 7.85 | 7.75 | 4,000 | 11.81 | 6.41 | — |
| 17 ก.พ. 69 | 7.80 | 7.85 | +0.10 | +1.29% | 7.85 | 7.80 | 23,200 | 11.89 | 6.37 | — |
| 16 ก.พ. 69 | 7.90 | 7.75 | 0.00 | 0.00% | 7.90 | 7.75 | 14,700 | 11.74 | 6.45 | — |
| 13 ก.พ. 69 | 7.70 | 7.75 | +0.05 | +0.65% | 7.75 | 7.70 | 8,000 | 11.74 | 6.45 | — |
| 12 ก.พ. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.75 | 7.70 | 39,300 | 11.66 | 6.49 | — |
| 11 ก.พ. 69 | 7.55 | 7.75 | +0.20 | +2.65% | 7.75 | 7.55 | 32,800 | 11.74 | 6.45 | — |
| 10 ก.พ. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 900 | 11.43 | 6.62 | — |
| 09 ก.พ. 69 | 7.55 | 7.55 | -0.05 | -0.66% | 7.60 | 7.55 | 12,900 | 11.43 | 6.62 | — |
| 06 ก.พ. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.45 | 41,100 | 11.51 | 6.58 | — |
| 05 ก.พ. 69 | 7.70 | 7.60 | -0.15 | -1.94% | 7.70 | 7.60 | 35,100 | 11.51 | 6.58 | — |
| 04 ก.พ. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 3,600 | 11.74 | 6.45 | — |
| 03 ก.พ. 69 | 7.60 | 7.70 | -0.05 | -0.65% | 7.70 | 7.60 | 5,700 | 11.66 | 6.49 | — |
| 02 ก.พ. 69 | 7.70 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 4,300 | 11.74 | 6.45 | — |
| 30 ม.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.80 | 7.70 | 1,200 | 11.66 | 6.49 | — |
| 29 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.66 | 6.49 | — |
| 28 ม.ค. 69 | 7.65 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 3,300 | 11.66 | 6.49 | — |
| 27 ม.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 600 | 11.74 | 6.45 | — |
| 26 ม.ค. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 1,400 | 11.74 | 6.45 | — |
| 23 ม.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.65 | 7.65 | 5,100 | 11.59 | 6.54 | — |
| 22 ม.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.60 | 6,800 | 11.51 | 6.58 | — |
| 21 ม.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.55 | 34,900 | 11.51 | 6.58 | — |
| 20 ม.ค. 69 | 7.45 | 7.60 | 0.00 | 0.00% | 7.60 | 7.45 | 9,100 | 11.51 | 6.58 | — |
| 19 ม.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 200 | 11.51 | 6.58 | — |
| 16 ม.ค. 69 | 7.50 | 7.60 | +0.05 | +0.66% | 7.60 | 7.50 | 6,100 | 11.51 | 6.58 | — |
| 15 ม.ค. 69 | 7.40 | 7.55 | +0.05 | +0.67% | 7.60 | 7.40 | 700 | 11.43 | 6.62 | — |
| 14 ม.ค. 69 | 7.75 | 7.50 | -0.25 | -3.23% | 7.75 | 7.50 | 3,800 | 11.36 | 6.67 | — |
| 13 ม.ค. 69 | 7.70 | 7.75 | +0.15 | +1.97% | 7.75 | 7.50 | 6,000 | 11.74 | 6.45 | — |
| 12 ม.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 4,600 | 11.51 | 6.58 | — |
| 09 ม.ค. 69 | 7.60 | 7.60 | -0.10 | -1.30% | 7.60 | 7.60 | 1,600 | 11.51 | 6.58 | — |
| 08 ม.ค. 69 | 7.70 | 7.70 | +0.10 | +1.32% | 7.70 | 7.70 | 4,600 | 11.66 | 6.49 | — |
| 07 ม.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.60 | 2,000 | 11.51 | 6.58 | — |
| 06 ม.ค. 69 | 7.55 | 7.60 | +0.15 | +2.01% | 7.60 | 7.55 | 2,200 | 11.51 | 6.58 | — |
| 05 ม.ค. 69 | 7.55 | 7.45 | -0.40 | -5.10% | 7.60 | 7.40 | 15,600 | 11.28 | 6.71 | — |
| 30 ธ.ค. 68 | 7.80 | 7.85 | +0.10 | +1.29% | 7.85 | 7.80 | 200 | 11.89 | 6.37 | — |
| 29 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.74 | 6.45 | — |
| 26 ธ.ค. 68 | 7.65 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 1,000 | 11.74 | 6.45 | — |
| 25 ธ.ค. 68 | 7.75 | 7.75 | +0.05 | +0.65% | 7.75 | 7.75 | 500 | 11.74 | 6.45 | — |
| 24 ธ.ค. 68 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.70 | 100 | 11.66 | 6.49 | — |
| 23 ธ.ค. 68 | 7.70 | 7.70 | -0.05 | -0.65% | 7.80 | 7.70 | 3,400 | 11.66 | 6.49 | — |
| 22 ธ.ค. 68 | 7.60 | 7.75 | -0.05 | -0.64% | 7.80 | 7.55 | 1,100 | 11.74 | 6.45 | — |
| 19 ธ.ค. 68 | 7.50 | 7.80 | 0.00 | 0.00% | 7.85 | 7.50 | 3,000 | 11.81 | 6.41 | — |
| 18 ธ.ค. 68 | 7.80 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 6,300 | 11.81 | 6.41 | — |
| 17 ธ.ค. 68 | 7.65 | 7.80 | +0.05 | +0.65% | 7.80 | 7.50 | 2,800 | 11.81 | 6.41 | — |
| 16 ธ.ค. 68 | 7.50 | 7.75 | +0.20 | +2.65% | 7.75 | 7.50 | 1,400 | 11.74 | 6.45 | — |
| 15 ธ.ค. 68 | 7.55 | 7.55 | -0.15 | -1.95% | 7.60 | 7.55 | 2,200 | 11.43 | 6.62 | — |
| 12 ธ.ค. 68 | 7.60 | 7.70 | +0.15 | +1.99% | 7.70 | 7.60 | 2,900 | 11.66 | 6.49 | — |
| 11 ธ.ค. 68 | 7.55 | 7.55 | -0.05 | -0.66% | 7.55 | 7.55 | 33,000 | 11.43 | 6.62 | — |
| 09 ธ.ค. 68 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 1,200 | 11.51 | 6.58 | — |
| 08 ธ.ค. 68 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 3,500 | 11.51 | 6.58 | — |
| 04 ธ.ค. 68 | 7.60 | 7.60 | -0.05 | -0.65% | 7.60 | 7.60 | 600 | 11.51 | 6.58 | — |
| 03 ธ.ค. 68 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 1,100 | 11.59 | 6.54 | — |
| 02 ธ.ค. 68 | 7.60 | 7.65 | -0.05 | -0.65% | 7.65 | 7.60 | 4,900 | 11.59 | 6.54 | — |
| 01 ธ.ค. 68 | 7.65 | 7.70 | -0.15 | -1.91% | 7.70 | 7.65 | 4,900 | 11.66 | 6.49 | — |
| 28 พ.ย. 68 | 7.75 | 7.85 | +0.10 | +1.29% | 7.85 | 7.75 | 1,800 | 11.89 | 6.37 | — |
| 27 พ.ย. 68 | 7.60 | 7.75 | +0.15 | +1.97% | 7.75 | 7.60 | 2,500 | 11.74 | 6.45 | — |
| 26 พ.ย. 68 | 7.50 | 7.60 | -0.15 | -1.94% | 7.75 | 7.50 | 4,600 | 11.51 | 6.58 | — |
| 25 พ.ย. 68 | 7.55 | 7.75 | +0.20 | +2.65% | 7.75 | 7.55 | 3,600 | 11.74 | 6.45 | — |
| 24 พ.ย. 68 | 7.90 | 7.55 | -0.35 | -4.43% | 7.90 | 7.50 | 33,900 | 11.43 | 6.62 | — |
| 21 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.96 | 6.33 | — |
| 20 พ.ย. 68 | 7.90 | 7.90 | +0.20 | +2.60% | 7.90 | 7.90 | 100 | 11.96 | 6.33 | — |
| 19 พ.ย. 68 | 7.65 | 7.70 | -0.05 | -0.65% | 7.70 | 7.65 | 1,900 | 11.66 | 6.49 | — |
| 18 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.74 | 6.45 | — |
| 17 พ.ย. 68 | 7.75 | 7.75 | +0.05 | +0.65% | 7.75 | 7.75 | 100 | 11.74 | 6.45 | — |
| 14 พ.ย. 68 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.65 | 1,700 | 11.66 | 6.49 | — |
| 13 พ.ย. 68 | 7.65 | 7.70 | -0.10 | -1.28% | 7.80 | 7.65 | 2,400 | 11.66 | 6.49 | — |
| 12 พ.ย. 68 | 7.80 | 7.80 | -0.10 | -1.27% | 7.80 | 7.60 | 5,800 | 11.49 | 6.41 | — |
| 11 พ.ย. 68 | 7.85 | 7.90 | -0.10 | -1.25% | 7.90 | 7.55 | 4,900 | 11.64 | 6.33 | — |
| 10 พ.ย. 68 | 8.05 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 3,800 | 11.78 | 6.25 | — |
| 07 พ.ย. 68 | 7.80 | 8.00 | +0.15 | +1.91% | 8.00 | 7.80 | 2,200 | 11.78 | 6.25 | — |
| 06 พ.ย. 68 | 8.00 | 7.85 | 0.00 | 0.00% | 8.00 | 7.75 | 2,700 | 11.56 | 6.37 | — |
| 05 พ.ย. 68 | 7.65 | 7.85 | +0.05 | +0.64% | 7.85 | 7.65 | 400 | 11.56 | 6.37 | — |
| 04 พ.ย. 68 | 7.70 | 7.80 | +0.10 | +1.30% | 7.80 | 7.70 | 900 | 11.49 | 6.41 | — |
| 03 พ.ย. 68 | 8.10 | 7.70 | -0.30 | -3.75% | 8.10 | 7.65 | 21,400 | 11.34 | 6.49 | — |
| 31 ต.ค. 68 | 7.75 | 8.00 | 0.00 | 0.00% | 8.00 | 7.75 | 400 | 11.78 | 6.25 | — |
| 30 ต.ค. 68 | 7.70 | 8.00 | +0.15 | +1.91% | 8.00 | 7.70 | 2,200 | 11.78 | 6.25 | — |
| 29 ต.ค. 68 | 8.05 | 7.85 | -0.20 | -2.48% | 8.05 | 7.85 | 2,900 | 11.56 | 6.37 | — |
| 28 ต.ค. 68 | 7.95 | 8.05 | +0.10 | +1.26% | 8.10 | 7.95 | 2,900 | 11.86 | 6.21 | — |
| 27 ต.ค. 68 | 8.05 | 7.95 | -0.15 | -1.85% | 8.10 | 7.95 | 27,200 | 11.71 | 6.29 | — |
| 24 ต.ค. 68 | 7.95 | 8.10 | +0.15 | +1.89% | 8.10 | 7.95 | 3,300 | 11.93 | 6.17 | — |
| 22 ต.ค. 68 | 7.75 | 7.95 | +0.20 | +2.58% | 8.00 | 7.75 | 12,300 | 11.71 | 6.29 | — |
| 21 ต.ค. 68 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.50 | 7,500 | 11.42 | 6.45 | — |
| 20 ต.ค. 68 | 7.90 | 7.80 | -0.10 | -1.27% | 7.90 | 7.80 | 3,500 | 11.49 | 6.41 | — |
| 17 ต.ค. 68 | 7.85 | 7.90 | +0.05 | +0.64% | 7.95 | 7.85 | 3,200 | 11.64 | 6.33 | — |
| 16 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.56 | 6.37 | — |
| 15 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.56 | 6.37 | — |
| 14 ต.ค. 68 | 7.85 | 7.85 | -0.05 | -0.63% | 7.85 | 7.85 | 100 | 11.56 | 6.37 | — |