บริษัท เมืองไทย แคปปิตอล จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
29.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
26.75
/
สูงสุด
44.00
26.75
44.00
ราคาปัจจุบัน 29.50 ·
อยู่ที่ 16% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MTC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.50 | 29.25 | 7,927,900 | 8.97 | 0.98 | — |
| 18 มิ.ย. 69 | 30.25 | 29.50 | -0.75 | -2.48% | 30.25 | 29.00 | 15,150,700 | 8.97 | 0.98 | — |
| 17 มิ.ย. 69 | 29.25 | 30.25 | +0.75 | +2.54% | 30.50 | 29.25 | 30,414,900 | 9.19 | 0.96 | — |
| 16 มิ.ย. 69 | 29.75 | 29.50 | +0.25 | +0.85% | 30.25 | 29.00 | 26,290,000 | 8.97 | 0.98 | — |
| 15 มิ.ย. 69 | 29.00 | 29.25 | +1.25 | +4.46% | 29.75 | 29.00 | 29,370,000 | 8.89 | 0.99 | — |
| 12 มิ.ย. 69 | 27.50 | 28.00 | +1.00 | +3.70% | 28.25 | 27.25 | 11,670,000 | 8.51 | 1.04 | — |
| 11 มิ.ย. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 27.00 | 4,030,000 | 8.21 | 1.07 | — |
| 10 มิ.ย. 69 | 27.50 | 27.00 | -0.50 | -1.82% | 27.50 | 27.00 | 6,740,000 | 8.21 | 1.07 | — |
| 09 มิ.ย. 69 | 28.25 | 27.50 | -0.50 | -1.79% | 28.25 | 27.25 | 13,080,000 | 8.36 | 1.05 | — |
| 08 มิ.ย. 69 | 28.50 | 28.00 | -1.00 | -3.45% | 28.75 | 28.00 | 11,720,000 | 8.51 | 1.04 | — |
| 05 มิ.ย. 69 | 28.50 | 29.00 | +0.50 | +1.75% | 29.25 | 28.25 | 12,810,000 | 8.81 | 1.00 | — |
| 04 มิ.ย. 69 | 28.75 | 28.50 | -0.50 | -1.72% | 29.00 | 28.25 | 10,320,000 | 8.66 | 1.02 | — |
| 02 มิ.ย. 69 | 28.75 | 29.00 | +0.25 | +0.87% | 29.25 | 28.25 | 6,690,000 | 8.81 | 1.00 | — |
| 29 พ.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.50 | 28.75 | 12,580,000 | 8.74 | 1.01 | — |
| 28 พ.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 6,890,000 | 8.74 | 1.01 | — |
| 27 พ.ค. 69 | 29.00 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 7,480,000 | 8.74 | 1.01 | — |
| 26 พ.ค. 69 | 29.25 | 28.75 | -0.25 | -0.86% | 29.75 | 28.75 | 11,440,000 | 8.74 | 1.01 | — |
| 25 พ.ค. 69 | 28.75 | 29.00 | +1.00 | +3.57% | 29.50 | 28.50 | 19,250,000 | 8.81 | 1.00 | — |
| 22 พ.ค. 69 | 28.50 | 28.00 | -0.25 | -0.88% | 28.50 | 27.75 | 10,770,000 | 8.51 | 1.04 | — |
| 21 พ.ค. 69 | 28.50 | 28.25 | +0.50 | +1.80% | 28.75 | 28.25 | 13,970,000 | 8.59 | 1.03 | — |
| 20 พ.ค. 69 | 27.75 | 27.75 | -0.50 | -1.77% | 28.00 | 27.00 | 15,700,000 | 8.43 | 1.05 | — |
| 19 พ.ค. 69 | 27.25 | 28.25 | +1.00 | +3.67% | 28.50 | 27.25 | 11,710,000 | 8.59 | 1.03 | — |
| 18 พ.ค. 69 | 28.50 | 27.25 | -1.25 | -4.39% | 28.50 | 26.75 | 26,230,000 | 8.28 | 1.06 | — |
| 15 พ.ค. 69 | 29.00 | 28.50 | -0.75 | -2.56% | 29.25 | 28.25 | 11,300,000 | 8.66 | 1.02 | — |
| 14 พ.ค. 69 | 29.00 | 29.25 | +0.50 | +1.74% | 29.25 | 28.75 | 16,203,300 | 8.89 | 0.99 | — |
| 13 พ.ค. 69 | 28.75 | 28.75 | -0.25 | -0.86% | 29.25 | 28.50 | 11,636,200 | 8.74 | 1.01 | — |
| 12 พ.ค. 69 | 29.00 | 29.00 | -0.25 | -0.85% | 29.50 | 28.75 | 11,297,900 | 9.14 | 1.00 | — |
| 11 พ.ค. 69 | 30.25 | 29.25 | -0.75 | -2.50% | 30.75 | 29.00 | 16,765,500 | 9.22 | 0.99 | — |
| 08 พ.ค. 69 | 30.75 | 30.00 | 0.00 | 0.00% | 31.25 | 29.75 | 18,266,900 | 9.46 | 0.97 | — |
| 07 พ.ค. 69 | 29.75 | 30.00 | +0.50 | +1.69% | 30.25 | 29.25 | 19,360,200 | 9.46 | 0.97 | — |
| 06 พ.ค. 69 | 29.25 | 29.50 | +0.75 | +2.61% | 29.50 | 28.75 | 12,394,300 | 9.30 | 0.98 | — |
| 05 พ.ค. 69 | 29.50 | 28.75 | -0.75 | -2.54% | 29.50 | 28.25 | 15,713,200 | 9.07 | 1.01 | — |
| 30 เม.ย. 69 | 29.75 | 29.50 | -0.75 | -2.48% | 30.00 | 29.00 | 9,038,200 | 9.30 | 0.98 | — |
| 29 เม.ย. 69 | 29.00 | 30.25 | +1.25 | +4.31% | 30.25 | 28.75 | 10,676,400 | 9.54 | 0.96 | — |
| 28 เม.ย. 69 | 29.50 | 29.00 | -0.75 | -2.52% | 30.00 | 28.75 | 13,580,900 | 9.14 | 1.00 | — |
| 27 เม.ย. 69 | 30.25 | 29.75 | -0.25 | -0.83% | 30.75 | 29.50 | 10,454,500 | 9.38 | 0.97 | — |
| 24 เม.ย. 69 | 30.00 | 30.00 | -0.50 | -1.64% | 30.25 | 29.50 | 9,693,500 | 9.46 | 0.97 | — |
| 23 เม.ย. 69 | 31.00 | 30.50 | -0.75 | -2.40% | 31.25 | 30.25 | 9,379,400 | 9.62 | 0.95 | — |
| 22 เม.ย. 69 | 31.50 | 31.25 | -0.50 | -1.57% | 31.75 | 31.00 | 6,486,300 | 9.85 | 0.93 | — |
| 21 เม.ย. 69 | 31.00 | 31.75 | +0.75 | +2.42% | 32.00 | 30.75 | 13,041,500 | 10.01 | 0.91 | — |
| 20 เม.ย. 69 | 30.00 | 31.00 | +1.00 | +3.33% | 31.25 | 30.00 | 11,815,300 | 9.77 | 0.94 | — |
| 17 เม.ย. 69 | 30.25 | 30.00 | -0.50 | -1.64% | 30.50 | 29.75 | 6,301,600 | 9.46 | 0.97 | — |
| 10 เม.ย. 69 | 31.00 | 30.50 | 0.00 | 0.00% | 31.00 | 30.25 | 5,149,900 | 9.62 | 0.95 | — |
| 09 เม.ย. 69 | 31.25 | 30.50 | -1.25 | -3.94% | 31.25 | 30.25 | 7,913,100 | 9.62 | 0.95 | — |
| 08 เม.ย. 69 | 31.00 | 31.75 | +2.50 | +8.55% | 31.75 | 30.50 | 21,889,000 | 10.01 | 0.91 | — |
| 07 เม.ย. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.50 | 28.50 | 9,346,500 | 9.22 | 0.99 | — |
| 03 เม.ย. 69 | 29.75 | 29.00 | -0.75 | -2.52% | 29.75 | 29.00 | 6,395,100 | 9.14 | 1.00 | — |
| 02 เม.ย. 69 | 29.50 | 29.75 | -0.25 | -0.83% | 30.00 | 29.25 | 7,691,500 | 9.38 | 0.97 | — |
| 01 เม.ย. 69 | 30.25 | 30.00 | +1.25 | +4.35% | 30.75 | 29.50 | 27,698,900 | 9.46 | 0.97 | — |
| 31 มี.ค. 69 | 28.25 | 28.75 | +0.75 | +2.68% | 28.75 | 27.25 | 25,957,200 | 9.07 | 1.01 | — |
| 30 มี.ค. 69 | 27.00 | 28.00 | +0.25 | +0.90% | 28.25 | 26.75 | 18,504,400 | 8.83 | 1.04 | — |
| 27 มี.ค. 69 | 27.75 | 27.75 | 0.00 | 0.00% | 28.00 | 27.25 | 18,346,100 | 8.75 | 1.05 | — |
| 26 มี.ค. 69 | 28.25 | 27.75 | -1.50 | -5.13% | 28.25 | 27.00 | 28,674,000 | 8.75 | 1.05 | — |
| 25 มี.ค. 69 | 29.50 | 29.25 | +1.00 | +3.54% | 29.75 | 29.00 | 25,563,300 | 9.22 | 0.99 | — |
| 24 มี.ค. 69 | 28.00 | 28.25 | +1.00 | +3.67% | 28.50 | 27.75 | 13,117,400 | 8.91 | 1.03 | — |
| 23 มี.ค. 69 | 28.00 | 27.25 | -2.00 | -6.84% | 28.50 | 27.00 | 24,171,700 | 8.59 | 1.06 | — |
| 20 มี.ค. 69 | 29.00 | 29.25 | +1.00 | +3.54% | 29.25 | 28.50 | 18,617,900 | 9.22 | 0.99 | — |
| 19 มี.ค. 69 | 29.00 | 28.25 | -1.50 | -5.04% | 29.25 | 28.25 | 23,681,800 | 8.91 | 1.03 | — |
| 18 มี.ค. 69 | 30.50 | 29.75 | -0.50 | -1.65% | 30.50 | 29.50 | 21,604,900 | 9.38 | 0.97 | — |
| 17 มี.ค. 69 | 31.25 | 30.25 | -0.50 | -1.63% | 31.50 | 30.25 | 21,355,200 | 9.54 | 0.96 | — |
| 16 มี.ค. 69 | 31.50 | 30.75 | -0.50 | -1.60% | 31.75 | 30.75 | 11,797,500 | 9.85 | 0.93 | — |
| 13 มี.ค. 69 | 31.75 | 31.25 | -0.75 | -2.34% | 32.75 | 31.00 | 16,081,900 | 9.85 | 0.93 | — |
| 12 มี.ค. 69 | 30.75 | 32.00 | +0.75 | +2.40% | 32.50 | 30.25 | 15,480,100 | 10.09 | 0.91 | — |
| 11 มี.ค. 69 | 31.25 | 31.25 | +0.25 | +0.81% | 32.25 | 31.00 | 16,140,100 | 9.85 | 0.93 | — |
| 10 มี.ค. 69 | 32.00 | 31.00 | +0.50 | +1.64% | 32.00 | 30.50 | 18,567,500 | 9.77 | 0.94 | — |
| 09 มี.ค. 69 | 27.25 | 30.50 | -1.00 | -3.17% | 30.50 | 27.25 | 26,557,100 | 9.62 | 0.95 | — |
| 06 มี.ค. 69 | 31.75 | 31.50 | -1.00 | -3.08% | 32.25 | 30.75 | 25,003,000 | 9.93 | 0.92 | — |
| 05 มี.ค. 69 | 33.25 | 32.50 | +0.25 | +0.78% | 33.50 | 31.50 | 19,299,800 | 10.25 | 0.89 | — |
| 04 มี.ค. 69 | 30.00 | 32.25 | -1.75 | -5.15% | 32.25 | 29.75 | 30,994,800 | 10.17 | 0.90 | — |
| 02 มี.ค. 69 | 35.50 | 34.00 | -3.00 | -8.11% | 35.75 | 33.75 | 22,522,600 | 10.72 | 0.85 | — |
| 27 ก.พ. 69 | 37.75 | 37.00 | -0.75 | -1.99% | 38.25 | 37.00 | 9,674,400 | 11.67 | 0.78 | — |
| 26 ก.พ. 69 | 38.50 | 37.75 | -0.25 | -0.66% | 38.50 | 37.50 | 7,852,300 | 11.90 | 0.77 | — |
| 25 ก.พ. 69 | 36.50 | 38.00 | +1.75 | +4.83% | 39.00 | 36.25 | 26,119,900 | 11.98 | 0.76 | — |
| 24 ก.พ. 69 | 37.00 | 36.25 | -1.25 | -3.33% | 37.00 | 35.50 | 22,083,400 | 11.43 | 0.80 | — |
| 23 ก.พ. 69 | 38.75 | 37.50 | -0.25 | -0.66% | 38.75 | 36.50 | 19,565,800 | 11.82 | 0.77 | — |
| 20 ก.พ. 69 | 39.00 | 37.75 | -1.50 | -3.82% | 39.25 | 37.50 | 10,595,400 | 11.90 | 0.77 | — |
| 19 ก.พ. 69 | 39.25 | 39.25 | +0.25 | +0.64% | 39.75 | 39.00 | 11,778,900 | 12.38 | 0.74 | — |
| 18 ก.พ. 69 | 39.25 | 39.00 | -0.25 | -0.64% | 39.75 | 38.75 | 15,235,000 | 12.30 | 0.74 | — |
| 17 ก.พ. 69 | 38.75 | 39.25 | +0.50 | +1.29% | 39.50 | 38.00 | 14,631,300 | 12.83 | 0.64 | — |
| 16 ก.พ. 69 | 39.75 | 38.75 | -0.25 | -0.64% | 40.00 | 38.75 | 6,651,200 | 12.67 | 0.65 | — |
| 13 ก.พ. 69 | 38.50 | 39.00 | +0.25 | +0.65% | 39.25 | 38.25 | 10,151,500 | 12.75 | 0.64 | — |
| 12 ก.พ. 69 | 37.50 | 38.75 | +1.25 | +3.33% | 39.00 | 37.25 | 14,205,500 | 12.67 | 0.65 | — |
| 11 ก.พ. 69 | 37.75 | 37.50 | 0.00 | 0.00% | 38.00 | 37.25 | 6,265,100 | 12.26 | 0.67 | — |
| 10 ก.พ. 69 | 38.00 | 37.50 | -0.25 | -0.66% | 38.25 | 37.00 | 7,892,100 | 12.26 | 0.67 | — |
| 09 ก.พ. 69 | 38.00 | 37.75 | +3.25 | +9.42% | 38.50 | 37.50 | 27,282,200 | 12.34 | 0.66 | — |
| 06 ก.พ. 69 | 34.50 | 34.50 | 0.00 | 0.00% | 35.00 | 34.00 | 6,453,300 | 11.28 | 0.72 | — |
| 05 ก.พ. 69 | 33.50 | 34.50 | +1.25 | +3.76% | 35.00 | 33.25 | 15,070,500 | 11.28 | 0.72 | — |
| 04 ก.พ. 69 | 33.25 | 33.25 | 0.00 | 0.00% | 33.75 | 33.00 | 6,703,800 | 10.87 | 0.75 | — |
| 03 ก.พ. 69 | 32.75 | 33.25 | +0.75 | +2.31% | 33.75 | 32.75 | 10,310,000 | 10.87 | 0.75 | — |
| 02 ก.พ. 69 | 33.50 | 32.50 | -1.25 | -3.70% | 33.50 | 32.25 | 17,287,600 | 10.62 | 0.77 | — |
| 30 ม.ค. 69 | 33.75 | 33.75 | -0.25 | -0.74% | 34.00 | 33.00 | 8,343,700 | 11.03 | 0.74 | — |
| 29 ม.ค. 69 | 33.75 | 34.00 | +0.25 | +0.74% | 34.25 | 33.25 | 6,486,800 | 11.12 | 0.74 | — |
| 28 ม.ค. 69 | 33.50 | 33.75 | +0.25 | +0.75% | 34.00 | 33.25 | 4,831,300 | 11.03 | 0.74 | — |
| 27 ม.ค. 69 | 33.25 | 33.50 | +0.75 | +2.29% | 34.00 | 33.00 | 12,329,800 | 10.95 | 0.75 | — |
| 26 ม.ค. 69 | 31.75 | 32.75 | +0.50 | +1.55% | 33.00 | 31.50 | 6,140,200 | 10.71 | 0.76 | — |
| 23 ม.ค. 69 | 32.75 | 32.25 | -0.50 | -1.53% | 33.50 | 32.00 | 7,228,100 | 10.54 | 0.78 | — |
| 22 ม.ค. 69 | 32.75 | 32.75 | 0.00 | 0.00% | 33.75 | 32.75 | 14,201,800 | 10.71 | 0.76 | — |
| 21 ม.ค. 69 | 32.00 | 32.75 | +1.00 | +3.15% | 33.00 | 31.25 | 14,006,900 | 10.71 | 0.76 | — |
| 20 ม.ค. 69 | 30.50 | 31.75 | +1.25 | +4.10% | 32.25 | 30.50 | 17,748,300 | 10.38 | 0.79 | — |
| 19 ม.ค. 69 | 29.25 | 30.50 | +1.00 | +3.39% | 31.00 | 29.00 | 13,313,800 | 9.97 | 0.82 | — |
| 16 ม.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.50 | 28.50 | 10,592,700 | 9.64 | 0.85 | — |
| 15 ม.ค. 69 | 27.75 | 29.50 | +1.75 | +6.31% | 29.75 | 27.75 | 17,048,300 | 9.64 | 0.85 | — |
| 14 ม.ค. 69 | 27.75 | 27.75 | +0.25 | +0.91% | 28.50 | 27.50 | 11,539,000 | 9.07 | 0.90 | — |
| 13 ม.ค. 69 | 29.00 | 27.50 | -1.25 | -4.35% | 29.25 | 27.00 | 18,977,500 | 8.99 | 0.91 | — |
| 12 ม.ค. 69 | 29.75 | 28.75 | -1.00 | -3.36% | 30.00 | 28.75 | 8,457,900 | 9.40 | 0.87 | — |
| 09 ม.ค. 69 | 30.25 | 29.75 | -0.25 | -0.83% | 30.25 | 29.25 | 8,093,500 | 9.73 | 0.84 | — |
| 08 ม.ค. 69 | 31.25 | 30.00 | -1.50 | -4.76% | 31.25 | 30.00 | 12,693,600 | 9.81 | 0.83 | — |
| 07 ม.ค. 69 | 31.25 | 31.50 | +0.25 | +0.80% | 32.00 | 31.00 | 8,890,600 | 10.30 | 0.79 | — |
| 06 ม.ค. 69 | 31.00 | 31.25 | +0.25 | +0.81% | 31.75 | 31.00 | 8,945,300 | 10.22 | 0.80 | — |
| 05 ม.ค. 69 | 31.75 | 31.00 | -0.50 | -1.59% | 32.00 | 30.75 | 11,126,800 | 10.13 | 0.81 | — |
| 30 ธ.ค. 68 | 31.75 | 31.50 | -0.25 | -0.79% | 32.00 | 31.00 | 13,249,400 | 10.30 | 0.79 | — |
| 29 ธ.ค. 68 | 31.75 | 31.75 | -0.25 | -0.78% | 32.25 | 31.50 | 3,217,600 | 10.38 | 0.79 | — |
| 26 ธ.ค. 68 | 32.75 | 32.00 | -0.75 | -2.29% | 32.75 | 31.25 | 8,329,400 | 10.46 | 0.78 | — |
| 25 ธ.ค. 68 | 33.25 | 32.75 | -0.50 | -1.50% | 33.25 | 32.75 | 1,752,700 | 10.71 | 0.76 | — |
| 24 ธ.ค. 68 | 33.00 | 33.25 | +0.25 | +0.76% | 33.25 | 32.75 | 4,262,600 | 10.87 | 0.75 | — |
| 23 ธ.ค. 68 | 33.25 | 33.00 | 0.00 | 0.00% | 33.75 | 32.75 | 5,384,900 | 10.79 | 0.76 | — |
| 22 ธ.ค. 68 | 33.00 | 33.00 | +0.50 | +1.54% | 33.25 | 32.75 | 5,354,900 | 10.79 | 0.76 | — |
| 19 ธ.ค. 68 | 32.75 | 32.50 | 0.00 | 0.00% | 33.00 | 32.25 | 6,989,300 | 10.62 | 0.77 | — |
| 18 ธ.ค. 68 | 34.75 | 32.50 | -2.50 | -7.14% | 34.75 | 32.00 | 15,536,200 | 10.62 | 0.77 | — |
| 17 ธ.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.75 | 34.75 | 8,944,500 | 11.44 | 0.71 | — |
| 16 ธ.ค. 68 | 35.00 | 35.00 | -0.25 | -0.71% | 35.25 | 34.50 | 5,215,200 | 11.44 | 0.71 | — |
| 15 ธ.ค. 68 | 35.00 | 35.25 | +0.50 | +1.44% | 35.25 | 34.50 | 6,223,000 | 11.52 | 0.71 | — |
| 12 ธ.ค. 68 | 33.25 | 34.75 | +1.75 | +5.30% | 35.25 | 33.25 | 16,112,700 | 11.36 | 0.72 | — |
| 11 ธ.ค. 68 | 33.75 | 33.00 | -0.25 | -0.75% | 33.75 | 32.75 | 3,190,500 | 10.79 | 0.76 | — |
| 09 ธ.ค. 68 | 32.75 | 33.25 | +0.50 | +1.53% | 33.50 | 32.75 | 3,237,700 | 10.87 | 0.75 | — |
| 08 ธ.ค. 68 | 33.25 | 32.75 | -0.25 | -0.76% | 33.25 | 32.50 | 2,789,200 | 10.71 | 0.76 | — |
| 04 ธ.ค. 68 | 33.75 | 33.00 | -0.75 | -2.22% | 33.75 | 32.50 | 6,910,100 | 10.79 | 0.76 | — |
| 03 ธ.ค. 68 | 34.00 | 33.75 | 0.00 | 0.00% | 34.75 | 33.50 | 7,586,200 | 11.03 | 0.74 | — |
| 02 ธ.ค. 68 | 33.50 | 33.75 | +0.25 | +0.75% | 34.00 | 33.00 | 4,572,900 | 11.03 | 0.74 | — |
| 01 ธ.ค. 68 | 33.25 | 33.50 | +0.25 | +0.75% | 34.00 | 33.00 | 4,351,900 | 10.95 | 0.75 | — |
| 28 พ.ย. 68 | 33.00 | 33.25 | +0.50 | +1.53% | 33.75 | 32.50 | 3,981,600 | 10.87 | 0.75 | — |
| 27 พ.ย. 68 | 33.50 | 32.75 | -0.25 | -0.76% | 33.75 | 32.75 | 5,377,600 | 10.71 | 0.76 | — |
| 26 พ.ย. 68 | 34.25 | 33.00 | -0.75 | -2.22% | 34.25 | 32.50 | 11,157,200 | 10.79 | 0.76 | — |
| 25 พ.ย. 68 | 34.25 | 33.75 | -0.25 | -0.74% | 34.50 | 33.25 | 5,791,700 | 11.03 | 0.74 | — |
| 24 พ.ย. 68 | 34.00 | 34.00 | +0.50 | +1.49% | 34.25 | 33.25 | 7,306,000 | 11.12 | 0.74 | — |
| 21 พ.ย. 68 | 34.50 | 33.50 | -1.25 | -3.60% | 34.50 | 33.50 | 6,065,900 | 10.95 | 0.75 | — |
| 20 พ.ย. 68 | 35.25 | 34.75 | 0.00 | 0.00% | 35.50 | 34.75 | 5,632,400 | 11.36 | 0.72 | — |
| 19 พ.ย. 68 | 35.00 | 34.75 | -0.25 | -0.71% | 35.50 | 34.50 | 4,317,600 | 11.36 | 0.72 | — |
| 18 พ.ย. 68 | 35.25 | 35.00 | -0.50 | -1.41% | 35.75 | 35.00 | 6,508,500 | 11.44 | 0.71 | — |
| 17 พ.ย. 68 | 35.00 | 35.50 | +0.50 | +1.43% | 35.75 | 34.75 | 6,630,200 | 11.61 | 0.70 | — |
| 14 พ.ย. 68 | 36.50 | 35.00 | -2.00 | -5.41% | 36.75 | 35.00 | 16,446,100 | 11.44 | 0.71 | — |
| 13 พ.ย. 68 | 37.25 | 37.00 | 0.00 | 0.00% | 37.50 | 36.25 | 9,277,800 | 12.10 | 0.68 | — |
| 12 พ.ย. 68 | 39.50 | 37.00 | -2.75 | -6.92% | 39.50 | 36.75 | 14,205,900 | 12.10 | 0.68 | — |
| 11 พ.ย. 68 | 39.25 | 39.75 | +0.50 | +1.27% | 40.25 | 38.25 | 8,692,800 | 13.48 | 0.63 | — |
| 10 พ.ย. 68 | 39.75 | 39.25 | -0.50 | -1.26% | 40.00 | 39.00 | 4,117,400 | 13.31 | 0.64 | — |
| 07 พ.ย. 68 | 39.25 | 39.75 | +0.25 | +0.63% | 39.75 | 39.00 | 1,787,000 | 13.48 | 0.63 | — |
| 06 พ.ย. 68 | 39.75 | 39.50 | 0.00 | 0.00% | 40.25 | 39.25 | 3,396,600 | 13.39 | 0.63 | — |
| 05 พ.ย. 68 | 40.00 | 39.50 | -0.75 | -1.86% | 40.25 | 39.25 | 4,915,100 | 13.39 | 0.63 | — |
| 04 พ.ย. 68 | 41.00 | 40.25 | 0.00 | 0.00% | 41.50 | 40.00 | 4,252,200 | 13.65 | 0.62 | — |
| 03 พ.ย. 68 | 40.25 | 40.25 | -0.25 | -0.62% | 41.00 | 40.00 | 4,469,100 | 13.65 | 0.62 | — |
| 31 ต.ค. 68 | 40.00 | 40.50 | +0.25 | +0.62% | 40.50 | 39.75 | 4,141,700 | 13.73 | 0.62 | — |
| 30 ต.ค. 68 | 39.25 | 40.25 | +1.00 | +2.55% | 40.75 | 39.25 | 6,137,000 | 13.65 | 0.62 | — |
| 29 ต.ค. 68 | 40.00 | 39.25 | -1.00 | -2.48% | 40.25 | 39.25 | 8,046,100 | 13.31 | 0.64 | — |
| 28 ต.ค. 68 | 41.00 | 40.25 | -0.75 | -1.83% | 41.00 | 39.75 | 6,341,200 | 13.65 | 0.62 | — |
| 27 ต.ค. 68 | 42.75 | 41.00 | -1.00 | -2.38% | 42.75 | 40.75 | 5,679,700 | 13.90 | 0.61 | — |
| 24 ต.ค. 68 | 41.75 | 42.00 | +0.50 | +1.20% | 42.25 | 41.50 | 3,007,800 | 14.24 | 0.60 | — |
| 22 ต.ค. 68 | 41.00 | 41.50 | +0.25 | +0.61% | 42.00 | 40.75 | 4,617,700 | 14.07 | 0.60 | — |
| 21 ต.ค. 68 | 41.25 | 41.25 | +0.50 | +1.23% | 41.25 | 40.75 | 2,107,000 | 13.99 | 0.61 | — |
| 20 ต.ค. 68 | 40.75 | 40.75 | +0.25 | +0.62% | 41.00 | 40.50 | 1,720,200 | 13.82 | 0.61 | — |
| 17 ต.ค. 68 | 40.50 | 40.50 | -0.25 | -0.61% | 41.25 | 40.25 | 5,594,000 | 13.73 | 0.62 | — |
| 16 ต.ค. 68 | 40.50 | 40.75 | +0.50 | +1.24% | 41.25 | 40.50 | 4,981,700 | 13.82 | 0.61 | — |
| 15 ต.ค. 68 | 39.75 | 40.25 | +1.00 | +2.55% | 40.75 | 39.50 | 4,242,600 | 13.65 | 0.62 | — |
| 14 ต.ค. 68 | 40.25 | 39.25 | -1.25 | -3.09% | 40.25 | 39.25 | 4,790,900 | 13.31 | 0.64 | — |
| 10 ต.ค. 68 | 40.50 | 40.50 | 0.00 | 0.00% | 40.50 | 39.75 | 3,484,200 | 13.73 | 0.62 | — |
| 09 ต.ค. 68 | 40.50 | 40.50 | +0.25 | +0.62% | 40.75 | 39.75 | 4,349,700 | 13.73 | 0.62 | — |
| 08 ต.ค. 68 | 41.25 | 40.25 | -0.75 | -1.83% | 41.75 | 39.50 | 10,718,100 | 13.65 | 0.62 | — |
| 07 ต.ค. 68 | 41.00 | 41.00 | +0.50 | +1.23% | 41.50 | 40.75 | 5,099,800 | 13.90 | 0.61 | — |
| 06 ต.ค. 68 | 41.25 | 40.50 | -0.75 | -1.82% | 41.25 | 40.50 | 4,783,600 | 13.73 | 0.62 | — |
| 03 ต.ค. 68 | 41.25 | 41.25 | -0.25 | -0.60% | 41.75 | 41.00 | 3,429,000 | 13.99 | 0.61 | — |
| 02 ต.ค. 68 | 40.75 | 41.50 | +1.50 | +3.75% | 41.50 | 40.50 | 4,156,200 | 14.07 | 0.60 | — |
| 01 ต.ค. 68 | 40.50 | 40.00 | -0.50 | -1.23% | 40.75 | 40.00 | 4,645,900 | 13.56 | 0.63 | — |
| 30 ก.ย. 68 | 40.75 | 40.50 | 0.00 | 0.00% | 41.25 | 40.25 | 8,023,000 | 13.73 | 0.62 | — |
| 29 ก.ย. 68 | 41.25 | 40.50 | -0.50 | -1.22% | 41.50 | 40.00 | 6,619,000 | 13.73 | 0.62 | — |
| 26 ก.ย. 68 | 41.75 | 41.00 | -0.75 | -1.80% | 42.00 | 40.75 | 5,232,000 | 13.90 | 0.61 | — |
| 25 ก.ย. 68 | 41.00 | 41.75 | +0.75 | +1.83% | 42.25 | 41.00 | 4,992,300 | 14.16 | 0.60 | — |
| 24 ก.ย. 68 | 40.50 | 41.00 | +0.50 | +1.23% | 41.50 | 40.50 | 4,619,000 | 13.90 | 0.61 | — |
| 23 ก.ย. 68 | 41.50 | 40.50 | -1.00 | -2.41% | 41.75 | 40.50 | 6,644,900 | 13.73 | 0.62 | — |
| 22 ก.ย. 68 | 42.00 | 41.50 | -0.50 | -1.19% | 42.50 | 41.50 | 4,166,700 | 14.07 | 0.60 | — |
| 19 ก.ย. 68 | 42.25 | 42.00 | -0.25 | -0.59% | 43.50 | 42.00 | 7,301,300 | 14.24 | 0.60 | — |
| 18 ก.ย. 68 | 43.25 | 42.25 | -0.75 | -1.74% | 43.25 | 42.25 | 6,326,100 | 14.33 | 0.59 | — |
| 17 ก.ย. 68 | 43.50 | 43.00 | -0.75 | -1.71% | 43.50 | 42.25 | 8,697,600 | 14.58 | 0.58 | — |
| 16 ก.ย. 68 | 43.50 | 43.75 | +0.25 | +0.57% | 44.00 | 43.00 | 6,344,700 | 14.84 | 0.57 | — |
| 15 ก.ย. 68 | 43.00 | 43.50 | +0.25 | +0.58% | 43.50 | 42.75 | 3,249,400 | 14.75 | 0.57 | — |
| 12 ก.ย. 68 | 43.00 | 43.25 | +1.25 | +2.98% | 43.50 | 42.50 | 9,821,700 | 14.67 | 0.58 | — |
| 11 ก.ย. 68 | 42.25 | 42.00 | -0.25 | -0.59% | 42.75 | 41.75 | 5,497,200 | 14.24 | 0.60 | — |
| 10 ก.ย. 68 | 43.00 | 42.25 | -1.00 | -2.31% | 44.00 | 42.25 | 7,132,800 | 14.33 | 0.59 | — |
| 09 ก.ย. 68 | 43.25 | 43.25 | +0.25 | +0.58% | 43.50 | 42.00 | 6,438,400 | 14.67 | 0.58 | — |
| 08 ก.ย. 68 | 42.75 | 43.00 | +1.00 | +2.38% | 43.50 | 42.00 | 8,832,300 | 14.58 | 0.58 | — |
| 05 ก.ย. 68 | 41.00 | 42.00 | +1.50 | +3.70% | 42.50 | 40.50 | 10,707,500 | 14.24 | 0.60 | — |
| 04 ก.ย. 68 | 39.50 | 40.50 | +1.50 | +3.85% | 41.00 | 39.25 | 16,862,300 | 13.73 | 0.62 | — |
| 03 ก.ย. 68 | 38.00 | 39.00 | +0.25 | +0.65% | 39.25 | 38.00 | 8,917,800 | 13.22 | 0.64 | — |
| 02 ก.ย. 68 | 37.00 | 38.75 | +2.00 | +5.44% | 38.75 | 36.75 | 13,668,200 | 13.14 | 0.65 | — |
| 01 ก.ย. 68 | 37.00 | 36.75 | -0.50 | -1.34% | 37.25 | 36.25 | 5,488,300 | 12.46 | 0.68 | — |
| 29 ส.ค. 68 | 37.75 | 37.25 | -0.50 | -1.32% | 37.75 | 37.00 | 7,473,500 | 12.63 | 0.67 | — |
| 28 ส.ค. 68 | 38.00 | 37.75 | -0.25 | -0.66% | 38.25 | 37.75 | 5,138,300 | 12.80 | 0.66 | — |
| 27 ส.ค. 68 | 37.00 | 38.00 | +1.00 | +2.70% | 38.50 | 37.00 | 9,692,700 | 12.89 | 0.66 | — |
| 26 ส.ค. 68 | 37.75 | 37.00 | -1.00 | -2.63% | 38.00 | 37.00 | 6,501,100 | 12.55 | 0.68 | — |