บริษัทหลักทรัพย์ เมย์แบงก์ (ประเทศไทย) จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
7.65
+0.05 (+0.66%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.50
/
สูงสุด
8.55
6.50
8.55
ราคาปัจจุบัน 7.65 ·
อยู่ที่ 56% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MST
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 ต.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.65 | 7.60 | 7,500 | 12.65 | 3.79 | — |
| 14 ต.ค. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.60 | 7.55 | 1,500 | 12.56 | 3.82 | — |
| 12 ต.ค. 69 | 7.55 | 7.55 | -0.05 | -0.66% | 7.60 | 7.55 | 3,600 | 12.48 | 3.84 | — |
| 09 ต.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 7.55 | 8,200 | 12.56 | 3.82 | — |
| 08 ต.ค. 69 | 7.50 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 3,000 | 12.56 | 3.82 | — |
| 07 ต.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.50 | 18,500 | 12.40 | 3.87 | — |
| 06 ต.ค. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.60 | 7.50 | 1,300 | 12.48 | 3.84 | — |
| 05 ต.ค. 69 | 7.55 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 9,600 | 12.40 | 3.87 | — |
| 02 ต.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.45 | 7.40 | 25,100 | 12.31 | 3.89 | — |
| 01 ต.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.45 | 16,600 | 12.31 | 3.89 | — |
| 30 ก.ย. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.50 | 7.40 | 21,400 | 12.31 | 3.89 | — |
| 29 ก.ย. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.55 | 7.50 | 8,300 | 12.48 | 3.84 | — |
| 28 ก.ย. 69 | 7.65 | 7.50 | -0.05 | -0.66% | 7.65 | 7.50 | 3,400 | 12.40 | 3.87 | — |
| 25 ก.ย. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.60 | 7.55 | 1,900 | 12.48 | 3.84 | — |
| 24 ก.ย. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.65 | 7.55 | 7,900 | 12.48 | 3.84 | — |
| 23 ก.ย. 69 | 7.60 | 7.65 | +0.10 | +1.32% | 7.65 | 7.55 | 6,500 | 12.65 | 3.79 | — |
| 22 ก.ย. 69 | 7.60 | 7.55 | +0.05 | +0.67% | 7.60 | 7.55 | 39,600 | 12.48 | 3.84 | — |
| 21 ก.ย. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.55 | 7.50 | 10,200 | 12.40 | 3.87 | — |
| 18 ก.ย. 69 | 7.80 | 7.55 | -0.15 | -1.95% | 7.80 | 7.20 | 175,200 | 12.48 | 3.84 | — |
| 17 ก.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.75 | 7.70 | 37,500 | 12.73 | 3.77 | — |
| 16 ก.ย. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.70 | 7.55 | 18,700 | 12.73 | 3.77 | — |
| 15 ก.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 17,100 | 12.65 | 3.79 | — |
| 14 ก.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 27,200 | 12.65 | 3.79 | — |
| 11 ก.ย. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.70 | 7.60 | 37,300 | 12.65 | 3.79 | — |
| 10 ก.ย. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.65 | 7.60 | 14,900 | 12.56 | 3.82 | — |
| 09 ก.ย. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.60 | 7.55 | 19,900 | 12.48 | 3.84 | — |
| 08 ก.ย. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.65 | 7.45 | 49,500 | 12.48 | 3.84 | — |
| 07 ก.ย. 69 | 7.60 | 7.65 | -0.15 | -1.92% | 7.65 | 7.60 | 79,000 | 12.65 | 3.79 | — |
| 04 ก.ย. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 7.80 | 7.70 | 150,200 | 12.89 | 3.72 | — |
| 03 ก.ย. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.80 | 7.75 | 38,500 | 12.89 | 3.72 | — |
| 02 ก.ย. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.75 | 18,300 | 12.81 | 3.74 | — |
| 01 ก.ย. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 59,700 | 12.89 | 3.72 | — |
| 31 ส.ค. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 46,200 | 12.89 | 3.72 | — |
| 28 ส.ค. 69 | 7.85 | 7.80 | -0.05 | -0.64% | 7.85 | 7.80 | 25,900 | 12.89 | 3.72 | — |
| 27 ส.ค. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 7.85 | 7.75 | 62,800 | 12.98 | 3.69 | — |
| 26 ส.ค. 69 | 7.80 | 7.75 | -0.10 | -1.27% | 8.00 | 7.65 | 205,500 | 12.81 | 3.74 | — |
| 25 ส.ค. 69 | 8.20 | 7.85 | -0.45 | -5.42% | 8.20 | 7.80 | 263,900 | 12.98 | 3.69 | — |
| 24 ส.ค. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.35 | 8.25 | 11,200 | 13.72 | 3.49 | — |
| 21 ส.ค. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.40 | 8.25 | 13,300 | 13.64 | 3.52 | — |
| 20 ส.ค. 69 | 8.20 | 8.30 | 0.00 | 0.00% | 8.30 | 8.20 | 21,700 | 13.72 | 3.49 | — |
| 19 ส.ค. 69 | 8.35 | 8.30 | 0.00 | 0.00% | 8.35 | 8.15 | 116,600 | 13.72 | 3.49 | — |
| 18 ส.ค. 69 | 8.20 | 8.30 | +0.10 | +1.22% | 8.35 | 8.20 | 25,400 | 13.72 | 3.49 | — |
| 17 ส.ค. 69 | 8.25 | 8.20 | 0.00 | 0.00% | 8.25 | 7.95 | 97,800 | 13.55 | 3.54 | — |
| 14 ส.ค. 69 | 8.25 | 8.20 | 0.00 | 0.00% | 8.25 | 8.15 | 72,200 | 13.55 | 3.54 | — |
| 13 ส.ค. 69 | 8.25 | 8.20 | -0.10 | -1.20% | 8.25 | 8.15 | 85,000 | 13.55 | 3.54 | — |
| 11 ส.ค. 69 | 8.25 | 8.30 | 0.00 | 0.00% | 8.35 | 8.25 | 26,500 | 17.91 | 3.49 | — |
| 10 ส.ค. 69 | 8.40 | 8.30 | -0.10 | -1.19% | 8.40 | 8.20 | 34,800 | 17.91 | 3.49 | — |
| 07 ส.ค. 69 | 8.35 | 8.40 | +0.05 | +0.60% | 8.45 | 8.30 | 23,600 | 18.12 | 3.45 | — |
| 06 ส.ค. 69 | 8.20 | 8.35 | +0.05 | +0.60% | 8.35 | 8.20 | 23,600 | 18.02 | 3.47 | — |
| 05 ส.ค. 69 | 8.40 | 8.30 | -0.10 | -1.19% | 8.40 | 8.25 | 57,800 | 17.91 | 3.49 | — |
| 04 ส.ค. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.35 | 96,400 | 18.12 | 3.45 | — |
| 03 ส.ค. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.45 | 8.40 | 37,600 | 18.23 | 3.43 | — |
| 31 ก.ค. 69 | 8.35 | 8.40 | +0.05 | +0.60% | 8.55 | 8.30 | 109,000 | 18.12 | 3.45 | — |
| 30 ก.ค. 69 | 8.55 | 8.35 | -0.20 | -2.34% | 8.55 | 8.30 | 247,000 | 18.02 | 3.47 | — |
| 27 ก.ค. 69 | 8.45 | 8.55 | +0.10 | +1.18% | 8.55 | 8.45 | 167,800 | 18.45 | 3.39 | — |
| 24 ก.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.35 | 58,600 | 18.23 | 3.43 | — |
| 23 ก.ค. 69 | 8.40 | 8.45 | +0.15 | +1.81% | 8.45 | 8.35 | 84,500 | 18.23 | 3.43 | — |
| 22 ก.ค. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.40 | 8.25 | 206,000 | 17.91 | 3.49 | — |
| 21 ก.ค. 69 | 8.15 | 8.25 | +0.10 | +1.23% | 8.30 | 8.15 | 174,400 | 17.80 | 3.52 | — |
| 20 ก.ค. 69 | 8.10 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 78,100 | 17.59 | 3.56 | — |
| 17 ก.ค. 69 | 8.10 | 8.15 | 0.00 | 0.00% | 8.20 | 8.10 | 44,500 | 17.59 | 3.56 | — |
| 16 ก.ค. 69 | 8.20 | 8.15 | +0.05 | +0.62% | 8.20 | 8.10 | 80,100 | 17.59 | 3.56 | — |
| 15 ก.ค. 69 | 8.05 | 8.10 | +0.05 | +0.62% | 8.35 | 8.05 | 176,700 | 17.48 | 3.58 | — |
| 14 ก.ค. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.95 | 167,400 | 17.37 | 3.60 | — |
| 13 ก.ค. 69 | 7.85 | 7.95 | +0.10 | +1.27% | 8.05 | 7.85 | 111,500 | 17.15 | 3.65 | — |
| 10 ก.ค. 69 | 7.75 | 7.85 | +0.10 | +1.29% | 7.90 | 7.75 | 121,300 | 16.94 | 3.69 | — |
| 09 ก.ค. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 29,300 | 16.72 | 3.74 | — |
| 08 ก.ค. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 7.80 | 7.70 | 99,000 | 16.61 | 3.77 | — |
| 07 ก.ค. 69 | 7.80 | 7.70 | +0.05 | +0.65% | 7.80 | 7.70 | 119,500 | 16.61 | 3.77 | — |
| 06 ก.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.80 | 7.55 | 129,600 | 16.51 | 3.79 | — |
| 03 ก.ค. 69 | 7.45 | 7.60 | +0.15 | +2.01% | 7.60 | 7.45 | 384,700 | 16.40 | 3.82 | — |
| 02 ก.ค. 69 | 7.45 | 7.45 | +0.05 | +0.68% | 7.45 | 7.35 | 216,700 | 16.07 | 3.89 | — |
| 01 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.40 | 83,700 | 15.97 | 3.92 | — |
| 30 มิ.ย. 69 | 7.40 | 7.40 | +0.05 | +0.68% | 7.40 | 7.35 | 72,800 | 15.97 | 3.92 | — |
| 29 มิ.ย. 69 | 7.30 | 7.35 | +0.10 | +1.38% | 7.35 | 7.30 | 64,600 | 15.86 | 3.95 | — |
| 26 มิ.ย. 69 | 7.20 | 7.25 | +0.05 | +0.69% | 7.30 | 7.20 | 95,000 | 15.64 | 4.00 | — |
| 25 มิ.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 6,700 | 15.54 | 4.03 | — |
| 24 มิ.ย. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.20 | 7.15 | 58,000 | 15.54 | 4.03 | — |
| 23 มิ.ย. 69 | 7.15 | 7.20 | +0.10 | +1.41% | 7.20 | 7.15 | 44,400 | 15.54 | 4.03 | — |
| 22 มิ.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.10 | 98,200 | 15.32 | 4.08 | — |
| 19 มิ.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.15 | 82,800 | 15.43 | 4.06 | — |
| 18 มิ.ย. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 7.10 | 51,400 | 15.43 | 4.06 | — |
| 17 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 26,900 | 15.32 | 4.08 | — |
| 16 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 90,000 | 15.32 | 4.08 | — |
| 15 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 120,000 | 15.32 | 4.08 | — |
| 12 มิ.ย. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.05 | 10,000 | 15.32 | 4.08 | — |
| 11 มิ.ย. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.05 | 7.05 | 0 | 15.21 | 4.11 | — |
| 10 มิ.ย. 69 | 7.00 | 7.10 | 0.00 | 0.00% | 7.10 | 7.00 | 50,000 | 15.32 | 4.08 | — |
| 09 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 80,000 | 15.32 | 4.08 | — |
| 08 มิ.ย. 69 | 7.15 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 30,000 | 15.32 | 4.08 | — |
| 05 มิ.ย. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.10 | 30,000 | 15.32 | 4.08 | — |
| 04 มิ.ย. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 7.10 | 100,000 | 15.43 | 4.06 | — |
| 02 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.10 | 170,000 | 15.32 | 4.08 | — |
| 29 พ.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 120,000 | 15.32 | 4.08 | — |
| 28 พ.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 10,000 | 15.21 | 4.11 | — |
| 27 พ.ค. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.10 | 7.05 | 10,000 | 15.21 | 4.11 | — |
| 26 พ.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 50,000 | 15.21 | 4.11 | — |
| 25 พ.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 50,000 | 15.21 | 4.11 | — |
| 22 พ.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 10,000 | 15.21 | 4.11 | — |
| 21 พ.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 20,000 | 15.32 | 4.08 | — |
| 20 พ.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.05 | 50,000 | 15.32 | 4.08 | — |
| 19 พ.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.10 | 7.00 | 50,000 | 15.21 | 4.11 | — |
| 18 พ.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 90,000 | 15.10 | 4.14 | — |
| 15 พ.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 70,000 | 15.10 | 4.14 | — |
| 14 พ.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 38,900 | 15.10 | 4.14 | — |
| 13 พ.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 39,200 | 15.10 | 4.14 | — |
| 12 พ.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 39,300 | 17.99 | 4.17 | — |
| 11 พ.ค. 69 | 6.95 | 7.00 | +0.10 | +1.45% | 7.00 | 6.90 | 58,100 | 18.12 | 4.14 | — |
| 08 พ.ค. 69 | 6.90 | 6.90 | +0.05 | +0.73% | 6.90 | 6.80 | 39,800 | 17.86 | 4.20 | — |
| 07 พ.ค. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 188,600 | 17.73 | 4.23 | — |
| 06 พ.ค. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.80 | 62,300 | 17.60 | 4.26 | — |
| 05 พ.ค. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 93,200 | 17.60 | 4.26 | — |
| 30 เม.ย. 69 | 6.85 | 6.80 | +0.10 | +1.49% | 6.90 | 6.70 | 185,700 | 17.60 | 4.26 | — |
| 29 เม.ย. 69 | 6.70 | 6.70 | -0.05 | -0.74% | 6.80 | 6.50 | 69,000 | 17.34 | 4.33 | — |
| 28 เม.ย. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.80 | 6.65 | 21,100 | 17.47 | 4.30 | — |
| 27 เม.ย. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 19,900 | 17.34 | 4.33 | — |
| 24 เม.ย. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.75 | 6.60 | 61,000 | 17.34 | 4.33 | — |
| 23 เม.ย. 69 | 6.65 | 6.65 | -0.10 | -1.48% | 6.80 | 6.65 | 12,000 | 17.21 | 4.36 | — |
| 22 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 5,800 | 17.47 | 4.30 | — |
| 21 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.75 | 6.70 | 72,300 | 17.47 | 4.30 | — |
| 20 เม.ย. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.75 | 6.70 | 9,000 | 17.47 | 4.30 | — |
| 17 เม.ย. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.70 | 5,100 | 17.34 | 4.33 | — |
| 10 เม.ย. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.75 | 6.60 | 109,000 | 17.21 | 4.36 | — |
| 09 เม.ย. 69 | 6.70 | 6.75 | 0.00 | 0.00% | 6.80 | 6.70 | 5,300 | 17.47 | 4.30 | — |
| 08 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.75 | 122,700 | 17.47 | 4.30 | — |
| 07 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 128,800 | 17.47 | 4.30 | — |
| 03 เม.ย. 69 | 6.85 | 6.75 | -0.10 | -1.46% | 6.85 | 6.75 | 5,000 | 17.47 | 4.30 | — |
| 02 เม.ย. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.85 | 6.80 | 2,600 | 17.73 | 4.23 | — |
| 01 เม.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 19,900 | 17.60 | 4.26 | — |
| 31 มี.ค. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.85 | 6.80 | 17,600 | 17.60 | 4.26 | — |
| 30 มี.ค. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.85 | 6.75 | 15,500 | 17.73 | 4.23 | — |
| 27 มี.ค. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.85 | 6.75 | 10,400 | 17.60 | 4.26 | — |
| 26 มี.ค. 69 | 6.80 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 25,400 | 17.73 | 4.23 | — |
| 25 มี.ค. 69 | 6.80 | 6.85 | +0.10 | +1.48% | 6.85 | 6.80 | 9,300 | 17.73 | 4.23 | — |
| 24 มี.ค. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.75 | 22,100 | 17.47 | 4.30 | — |
| 23 มี.ค. 69 | 6.95 | 6.80 | -0.10 | -1.45% | 6.95 | 6.80 | 8,700 | 17.60 | 4.26 | — |
| 20 มี.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.90 | 6.80 | 3,100 | 17.86 | 4.20 | — |
| 19 มี.ค. 69 | 6.80 | 6.80 | -0.10 | -1.45% | 6.80 | 6.80 | 800 | 17.60 | 4.26 | — |
| 18 มี.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.80 | 24,000 | 17.86 | 4.20 | — |
| 17 มี.ค. 69 | 6.85 | 6.90 | +0.05 | +0.73% | 6.90 | 6.85 | 19,300 | 17.86 | 4.20 | — |
| 16 มี.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 31,800 | 17.73 | 4.23 | — |
| 13 มี.ค. 69 | 6.90 | 6.85 | -0.05 | -0.72% | 6.90 | 6.85 | 70,400 | 17.73 | 4.23 | — |
| 12 มี.ค. 69 | 6.85 | 6.90 | +0.05 | +0.73% | 6.90 | 6.75 | 45,600 | 17.86 | 4.20 | — |
| 11 มี.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.80 | 25,200 | 17.73 | 4.23 | — |
| 10 มี.ค. 69 | 6.75 | 6.85 | -0.10 | -1.44% | 6.85 | 6.75 | 126,000 | 17.73 | 4.23 | — |
| 09 มี.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 7.00 | 6.70 | 170,600 | 17.99 | 4.17 | — |
| 06 มี.ค. 69 | 6.80 | 7.00 | +0.15 | +2.19% | 7.00 | 6.80 | 45,500 | 18.12 | 4.14 | — |
| 05 มี.ค. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 31,100 | 17.73 | 4.23 | — |
| 04 มี.ค. 69 | 6.85 | 6.80 | -0.10 | -1.45% | 6.85 | 6.60 | 123,400 | 17.60 | 4.26 | — |
| 02 มี.ค. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.00 | 6.85 | 181,700 | 17.86 | 4.20 | — |
| 27 ก.พ. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.10 | 6.95 | 91,800 | 18.12 | 4.14 | — |
| 26 ก.พ. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 6.95 | 6.85 | 66,300 | 17.99 | 4.17 | — |
| 25 ก.พ. 69 | 7.00 | 6.95 | +0.05 | +0.72% | 7.05 | 6.90 | 192,300 | 17.99 | 5.90 | — |
| 24 ก.พ. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.00 | 6.90 | 89,100 | 13.33 | 9.42 | — |
| 23 ก.พ. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 99,500 | 13.53 | 9.29 | — |
| 20 ก.พ. 69 | 7.10 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 46,800 | 13.53 | 9.29 | — |
| 19 ก.พ. 69 | 6.75 | 7.05 | +0.35 | +5.22% | 7.10 | 6.75 | 239,900 | 13.62 | 9.22 | — |
| 18 ก.พ. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.80 | 6.70 | 169,000 | 12.95 | 9.70 | — |
| 17 ก.พ. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.65 | 225,200 | 12.95 | 9.70 | — |
| 16 ก.พ. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.65 | 59,800 | 12.85 | 9.77 | — |
| 13 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.55 | 194,600 | 12.95 | 9.70 | — |
| 12 ก.พ. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.70 | 6.60 | 218,500 | 12.95 | 9.70 | — |
| 11 ก.พ. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.65 | 19,300 | 12.85 | 9.77 | — |
| 10 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.50 | 219,700 | 12.95 | 9.70 | — |
| 09 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 134,200 | 12.95 | 9.70 | — |
| 06 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 126,500 | 12.95 | 9.70 | — |
| 05 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 29,000 | 12.95 | 9.70 | — |
| 04 ก.พ. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 9,900 | 12.95 | 9.70 | — |
| 03 ก.พ. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 20,200 | 12.95 | 9.70 | — |
| 02 ก.พ. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.70 | 6.65 | 17,600 | 12.95 | 9.70 | — |
| 30 ม.ค. 69 | 6.75 | 6.65 | -0.10 | -1.48% | 6.75 | 6.65 | 5,600 | 12.85 | 9.77 | — |
| 29 ม.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.75 | 6.70 | 600 | 13.04 | 9.63 | — |
| 28 ม.ค. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 47,300 | 12.95 | 9.70 | — |
| 27 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 106,700 | 12.95 | 9.70 | — |
| 26 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 40,300 | 12.95 | 9.70 | — |
| 23 ม.ค. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.65 | 14,200 | 12.95 | 9.70 | — |
| 22 ม.ค. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.50 | 94,700 | 12.85 | 9.77 | — |
| 21 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 77,100 | 12.95 | 9.70 | — |
| 20 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 100,500 | 12.95 | 9.70 | — |
| 19 ม.ค. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 3,700 | 12.95 | 9.70 | — |
| 16 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 16,100 | 12.95 | 9.70 | — |
| 15 ม.ค. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.70 | 8,100 | 12.95 | 9.70 | — |
| 14 ม.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.50 | 57,400 | 12.85 | 9.77 | — |
| 13 ม.ค. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.55 | 18,200 | 12.85 | 9.77 | — |
| 12 ม.ค. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 9,700 | 12.95 | 9.70 | — |
| 09 ม.ค. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.70 | 10,100 | 12.95 | 9.70 | — |
| 08 ม.ค. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.75 | 6.70 | 15,100 | 13.04 | 9.63 | — |
| 07 ม.ค. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 13,100 | 12.95 | 9.70 | — |
| 06 ม.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 49,300 | 12.95 | 9.70 | — |
| 05 ม.ค. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 38,300 | 12.95 | 9.70 | — |
| 30 ธ.ค. 68 | 6.75 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 4,000 | 12.95 | 9.70 | — |
| 29 ธ.ค. 68 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.70 | 7,800 | 12.95 | 9.70 | — |
| 26 ธ.ค. 68 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 3,900 | 12.85 | 9.77 | — |
| 25 ธ.ค. 68 | 6.65 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 13,200 | 12.95 | 9.70 | — |
| 24 ธ.ค. 68 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 28,900 | 12.95 | 9.70 | — |
| 23 ธ.ค. 68 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 47,100 | 12.95 | 9.70 | — |
| 22 ธ.ค. 68 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.70 | 17,000 | 12.95 | 9.70 | — |