บริษัท เมืองไทยประกันภัย จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
16.00
0.10 (0.62%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.70
/
สูงสุด
18.00
14.70
18.00
ราคาปัจจุบัน 16.00 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MTI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 16.10 | 16.00 | -0.10 | -0.62% | 16.10 | 16.00 | 1,300 | 9.07 | 5.06 | — |
| 19 มิ.ย. 69 | 15.80 | 16.10 | +0.20 | +1.26% | 16.10 | 15.80 | 14,000 | 9.13 | 5.03 | — |
| 18 มิ.ย. 69 | 15.80 | 15.90 | -0.20 | -1.24% | 15.90 | 15.80 | 2,500 | 9.02 | 5.09 | — |
| 17 มิ.ย. 69 | 16.00 | 16.10 | 0.00 | 0.00% | 16.10 | 16.00 | 24,600 | 9.13 | 5.03 | — |
| 16 มิ.ย. 69 | 16.00 | 16.10 | -0.10 | -0.62% | 16.20 | 16.00 | 50,000 | 9.13 | 5.03 | — |
| 15 มิ.ย. 69 | 15.90 | 16.20 | +0.30 | +1.89% | 16.20 | 15.90 | 30,000 | 9.19 | 5.00 | — |
| 12 มิ.ย. 69 | 15.80 | 15.90 | +0.20 | +1.27% | 16.00 | 15.70 | 80,000 | 9.02 | 5.09 | — |
| 11 มิ.ย. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.70 | 15.50 | 50,000 | 8.90 | 5.16 | — |
| 10 มิ.ย. 69 | 15.70 | 15.70 | +0.20 | +1.29% | 15.70 | 15.40 | 30,000 | 8.90 | 5.16 | — |
| 09 มิ.ย. 69 | 15.40 | 15.50 | +0.10 | +0.65% | 15.60 | 15.40 | 20,000 | 8.79 | 5.23 | — |
| 08 มิ.ย. 69 | 15.20 | 15.40 | +0.20 | +1.32% | 15.60 | 15.10 | 110,000 | 8.73 | 5.26 | — |
| 05 มิ.ย. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 20,000 | 8.62 | 5.33 | — |
| 04 มิ.ย. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.30 | 15.00 | 40,000 | 8.56 | 5.36 | — |
| 02 มิ.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 20,000 | 8.68 | 5.29 | — |
| 29 พ.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.20 | 0 | 8.68 | 5.29 | — |
| 28 พ.ค. 69 | 15.10 | 15.40 | +0.30 | +1.99% | 15.40 | 15.10 | 50,000 | 8.73 | 5.26 | — |
| 27 พ.ค. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.20 | 15.10 | 40,000 | 8.56 | 5.36 | — |
| 26 พ.ค. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.40 | 15.10 | 20,000 | 8.56 | 5.36 | — |
| 25 พ.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 10,000 | 8.68 | 5.29 | — |
| 22 พ.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.10 | 10,000 | 8.68 | 5.29 | — |
| 21 พ.ค. 69 | 15.40 | 15.30 | 0.00 | 0.00% | 15.60 | 15.30 | 40,000 | 8.68 | 5.29 | — |
| 20 พ.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 40,000 | 8.68 | 5.29 | — |
| 19 พ.ค. 69 | 15.40 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 4,820,000 | 8.68 | 5.29 | — |
| 18 พ.ค. 69 | 15.40 | 15.30 | -0.20 | -1.29% | 15.40 | 15.30 | 10,000 | 8.68 | 5.29 | — |
| 15 พ.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.60 | 15.40 | 10,000 | 8.79 | 5.23 | — |
| 14 พ.ค. 69 | 15.50 | 15.40 | 0.00 | 0.00% | 15.50 | 15.40 | 10,700 | 8.73 | 5.26 | — |
| 13 พ.ค. 69 | 15.50 | 15.40 | -0.10 | -0.65% | 15.50 | 15.40 | 8,800 | 9.49 | 5.26 | — |
| 12 พ.ค. 69 | 15.30 | 15.50 | 0.00 | 0.00% | 15.50 | 15.10 | 15,800 | 9.55 | 5.23 | — |
| 11 พ.ค. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.50 | 15.30 | 7,900 | 9.55 | 5.23 | — |
| 08 พ.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.20 | 29,300 | 9.43 | 5.29 | — |
| 07 พ.ค. 69 | 15.20 | 15.40 | +0.20 | +1.32% | 15.40 | 15.20 | 17,000 | 9.49 | 5.26 | — |
| 06 พ.ค. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 27,900 | 9.36 | 5.33 | — |
| 05 พ.ค. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.10 | 15.10 | 8,400 | 9.30 | 5.36 | — |
| 30 เม.ย. 69 | 15.20 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 2,200 | 9.24 | 5.40 | — |
| 29 เม.ย. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 3,600 | 9.30 | 5.36 | — |
| 28 เม.ย. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.10 | 15.00 | 9,900 | 9.24 | 5.40 | — |
| 27 เม.ย. 69 | 15.30 | 15.00 | -0.20 | -1.32% | 15.30 | 14.90 | 42,700 | 9.24 | 5.40 | — |
| 24 เม.ย. 69 | 15.10 | 15.20 | +0.20 | +1.33% | 15.20 | 15.10 | 4,200 | 9.36 | 5.33 | — |
| 23 เม.ย. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.10 | 15.00 | 5,700 | 9.24 | 5.40 | — |
| 22 เม.ย. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.20 | 15.00 | 31,500 | 9.24 | 5.40 | — |
| 21 เม.ย. 69 | 15.40 | 15.00 | -0.10 | -0.66% | 15.40 | 15.00 | 14,500 | 9.24 | 5.40 | — |
| 20 เม.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 10,500 | 9.30 | 5.36 | — |
| 17 เม.ย. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.20 | 15.00 | 184,400 | 9.36 | 5.33 | — |
| 10 เม.ย. 69 | 15.60 | 15.40 | -0.20 | -1.28% | 15.60 | 15.40 | 5,100 | 9.49 | 5.26 | — |
| 09 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.61 | 5.19 | — |
| 08 เม.ย. 69 | 15.40 | 15.60 | +0.20 | +1.30% | 15.60 | 15.40 | 43,700 | 9.61 | 5.19 | — |
| 07 เม.ย. 69 | 15.60 | 15.40 | -0.20 | -1.28% | 15.60 | 15.40 | 8,200 | 9.49 | 5.26 | — |
| 03 เม.ย. 69 | 15.30 | 15.60 | +0.30 | +1.96% | 15.60 | 15.30 | 111,100 | 9.61 | 5.19 | — |
| 02 เม.ย. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.30 | 15.20 | 1,800 | 9.43 | 5.29 | — |
| 01 เม.ย. 69 | 15.30 | 15.30 | +0.20 | +1.32% | 15.40 | 15.10 | 3,500 | 9.43 | 5.29 | — |
| 31 มี.ค. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.20 | 15.10 | 25,500 | 9.30 | 5.36 | — |
| 30 มี.ค. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.30 | 14.90 | 50,900 | 9.30 | 5.36 | — |
| 27 มี.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.40 | 15.30 | 35,000 | 9.43 | 5.29 | — |
| 26 มี.ค. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.30 | 35,300 | 9.49 | 5.26 | — |
| 25 มี.ค. 69 | 15.30 | 15.30 | +0.10 | +0.66% | 15.30 | 15.20 | 23,000 | 9.43 | 5.29 | — |
| 24 มี.ค. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.20 | 15.10 | 22,100 | 9.36 | 5.33 | — |
| 23 มี.ค. 69 | 15.20 | 15.10 | -0.20 | -1.31% | 15.30 | 15.10 | 21,400 | 9.30 | 5.36 | — |
| 20 มี.ค. 69 | 15.10 | 15.30 | +0.10 | +0.66% | 15.30 | 15.10 | 5,600 | 9.43 | 5.29 | — |
| 19 มี.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.30 | 15.20 | 19,200 | 9.36 | 5.33 | — |
| 18 มี.ค. 69 | 15.50 | 15.30 | -0.10 | -0.65% | 15.50 | 15.30 | 12,200 | 9.43 | 5.29 | — |
| 17 มี.ค. 69 | 15.10 | 15.40 | +0.10 | +0.65% | 15.40 | 15.10 | 9,500 | 9.49 | 5.26 | — |
| 16 มี.ค. 69 | 15.50 | 15.30 | -0.20 | -1.29% | 15.50 | 15.20 | 24,200 | 9.55 | 5.23 | — |
| 13 มี.ค. 69 | 15.20 | 15.50 | +0.30 | +1.97% | 15.60 | 15.10 | 111,200 | 9.55 | 5.23 | — |
| 12 มี.ค. 69 | 15.30 | 15.20 | -0.90 | -5.59% | 15.50 | 15.10 | 64,500 | 9.36 | 5.33 | — |
| 11 มี.ค. 69 | 15.80 | 16.10 | +0.40 | +2.55% | 16.10 | 15.80 | 6,824,100 | 9.92 | 5.03 | — |
| 10 มี.ค. 69 | 15.70 | 15.70 | +0.20 | +1.29% | 15.70 | 15.60 | 22,900 | 9.67 | 5.16 | — |
| 09 มี.ค. 69 | 15.60 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 20,200 | 9.55 | 5.23 | — |
| 06 มี.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.60 | 51,400 | 9.61 | 5.19 | — |
| 05 มี.ค. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.70 | 15.50 | 56,700 | 9.67 | 5.16 | — |
| 04 มี.ค. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.60 | 14.70 | 260,400 | 9.61 | 5.19 | — |
| 02 มี.ค. 69 | 16.00 | 15.50 | -0.80 | -4.91% | 16.00 | 15.50 | 115,300 | 9.55 | 5.23 | — |
| 27 ก.พ. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.50 | 16.30 | 23,900 | 9.18 | 4.91 | — |
| 26 ก.พ. 69 | 16.50 | 16.50 | +0.10 | +0.61% | 16.60 | 16.40 | 23,600 | 9.30 | 4.85 | — |
| 25 ก.พ. 69 | 16.30 | 16.40 | +0.20 | +1.23% | 16.40 | 16.20 | 12,300 | 9.24 | 4.88 | — |
| 24 ก.พ. 69 | 16.20 | 16.20 | +0.10 | +0.62% | 16.30 | 16.10 | 18,500 | 9.13 | 4.94 | — |
| 23 ก.พ. 69 | 16.10 | 16.10 | +0.10 | +0.63% | 16.10 | 16.00 | 29,500 | 9.07 | 4.97 | — |
| 20 ก.พ. 69 | 15.80 | 16.00 | +0.10 | +0.63% | 16.10 | 15.80 | 45,300 | 9.02 | 5.00 | — |
| 19 ก.พ. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 15.90 | 15.80 | 19,400 | 8.96 | 5.03 | — |
| 18 ก.พ. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 15.90 | 15.80 | 30,500 | 8.90 | 5.06 | — |
| 17 ก.พ. 69 | 15.70 | 15.90 | +0.10 | +0.63% | 15.90 | 15.70 | 13,300 | 8.96 | 5.03 | — |
| 16 ก.พ. 69 | 15.30 | 15.80 | +0.50 | +3.27% | 15.80 | 15.30 | 44,800 | 8.90 | 5.06 | — |
| 13 ก.พ. 69 | 16.20 | 15.30 | -0.80 | -4.97% | 16.30 | 14.90 | 327,900 | 8.62 | 5.23 | — |
| 12 ก.พ. 69 | 15.80 | 16.10 | -0.20 | -1.23% | 16.30 | 15.80 | 43,000 | 9.07 | 4.97 | — |
| 11 ก.พ. 69 | 16.00 | 16.30 | +0.30 | +1.88% | 16.30 | 15.70 | 83,600 | 9.18 | 4.91 | — |
| 10 ก.พ. 69 | 15.70 | 16.00 | +0.20 | +1.27% | 16.00 | 15.70 | 52,400 | 9.02 | 5.00 | — |
| 09 ก.พ. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 15.90 | 15.60 | 36,800 | 8.90 | 5.06 | — |
| 06 ก.พ. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 15.90 | 15.70 | 31,800 | 8.90 | 5.06 | — |
| 05 ก.พ. 69 | 15.70 | 15.90 | +0.20 | +1.27% | 16.00 | 15.70 | 26,100 | 8.96 | 5.03 | — |
| 04 ก.พ. 69 | 15.90 | 15.70 | -0.20 | -1.26% | 15.90 | 15.70 | 30,300 | 8.85 | 5.10 | — |
| 03 ก.พ. 69 | 15.70 | 15.90 | +0.20 | +1.27% | 15.90 | 15.70 | 41,500 | 8.96 | 5.03 | — |
| 02 ก.พ. 69 | 15.80 | 15.70 | -0.10 | -0.63% | 15.80 | 15.60 | 21,100 | 8.85 | 5.10 | — |
| 30 ม.ค. 69 | 15.60 | 15.80 | +0.10 | +0.64% | 15.80 | 15.60 | 16,700 | 8.90 | 5.06 | — |
| 29 ม.ค. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.70 | 15.60 | 5,900 | 8.85 | 5.10 | — |
| 28 ม.ค. 69 | 15.60 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 5,200 | 8.79 | 5.13 | — |
| 27 ม.ค. 69 | 15.70 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 7,600 | 8.73 | 5.16 | — |
| 26 ม.ค. 69 | 15.80 | 15.60 | +0.10 | +0.65% | 15.80 | 15.50 | 10,600 | 8.79 | 5.13 | — |
| 23 ม.ค. 69 | 15.70 | 15.50 | -0.10 | -0.64% | 15.70 | 15.30 | 13,000 | 8.73 | 5.16 | — |
| 22 ม.ค. 69 | 15.80 | 15.60 | -0.10 | -0.64% | 15.80 | 15.60 | 18,800 | 8.79 | 5.13 | — |
| 21 ม.ค. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 15.80 | 15.70 | 29,700 | 8.85 | 5.10 | — |
| 20 ม.ค. 69 | 15.70 | 15.70 | -0.10 | -0.63% | 15.80 | 15.50 | 14,100 | 8.85 | 5.10 | — |
| 19 ม.ค. 69 | 16.10 | 15.80 | +0.10 | +0.64% | 16.10 | 15.70 | 27,100 | 8.90 | 5.06 | — |
| 16 ม.ค. 69 | 15.50 | 15.70 | 0.00 | 0.00% | 15.70 | 15.30 | 25,400 | 8.85 | 5.10 | — |
| 15 ม.ค. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.70 | 15.60 | 22,000 | 8.85 | 5.10 | — |
| 14 ม.ค. 69 | 15.60 | 15.70 | 0.00 | 0.00% | 15.70 | 15.50 | 8,700 | 8.85 | 5.10 | — |
| 13 ม.ค. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.70 | 15.60 | 4,600 | 8.85 | 5.10 | — |
| 12 ม.ค. 69 | 15.70 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 4,900 | 8.79 | 5.13 | — |
| 09 ม.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 16.10 | 15.50 | 28,200 | 8.73 | 5.16 | — |
| 08 ม.ค. 69 | 15.50 | 15.40 | 0.00 | 0.00% | 15.50 | 15.40 | 19,700 | 8.68 | 5.19 | — |
| 07 ม.ค. 69 | 15.60 | 15.40 | -0.20 | -1.28% | 15.70 | 15.40 | 49,100 | 8.68 | 5.19 | — |
| 06 ม.ค. 69 | 15.50 | 15.60 | +0.10 | +0.65% | 15.60 | 15.50 | 4,800 | 8.79 | 5.13 | — |
| 05 ม.ค. 69 | 15.60 | 15.50 | -0.10 | -0.64% | 15.60 | 15.40 | 13,900 | 8.73 | 5.16 | — |
| 30 ธ.ค. 68 | 15.50 | 15.60 | 0.00 | 0.00% | 15.70 | 15.40 | 11,300 | 8.79 | 5.13 | — |
| 29 ธ.ค. 68 | 15.40 | 15.60 | +0.20 | +1.30% | 15.70 | 15.40 | 75,600 | 8.79 | 5.13 | — |
| 26 ธ.ค. 68 | 15.70 | 15.40 | 0.00 | 0.00% | 15.70 | 15.40 | 20,600 | 8.68 | 5.19 | — |
| 25 ธ.ค. 68 | 15.50 | 15.40 | -0.10 | -0.65% | 15.50 | 15.40 | 20,500 | 8.68 | 5.19 | — |
| 24 ธ.ค. 68 | 15.60 | 15.50 | -0.10 | -0.64% | 15.60 | 15.40 | 3,200 | 8.73 | 5.16 | — |
| 23 ธ.ค. 68 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 31,800 | 8.79 | 5.13 | — |
| 22 ธ.ค. 68 | 15.50 | 15.60 | -0.10 | -0.64% | 15.70 | 15.50 | 2,200 | 8.79 | 5.13 | — |
| 19 ธ.ค. 68 | 15.70 | 15.70 | +0.20 | +1.29% | 15.70 | 15.10 | 11,100 | 8.85 | 5.10 | — |
| 18 ธ.ค. 68 | 15.40 | 15.50 | +0.20 | +1.31% | 15.50 | 15.40 | 10,300 | 8.73 | 5.16 | — |
| 17 ธ.ค. 68 | 15.50 | 15.30 | -0.20 | -1.29% | 15.50 | 15.30 | 236,900 | 8.62 | 5.23 | — |
| 16 ธ.ค. 68 | 15.70 | 15.50 | +0.10 | +0.65% | 15.70 | 15.40 | 7,900 | 8.73 | 5.16 | — |
| 15 ธ.ค. 68 | 15.60 | 15.40 | -0.10 | -0.65% | 15.70 | 15.40 | 23,600 | 8.68 | 5.19 | — |
| 12 ธ.ค. 68 | 15.70 | 15.50 | -0.30 | -1.90% | 15.70 | 15.50 | 16,800 | 8.73 | 5.16 | — |
| 11 ธ.ค. 68 | 15.40 | 15.80 | +0.10 | +0.64% | 15.80 | 15.40 | 51,800 | 8.90 | 5.06 | — |
| 09 ธ.ค. 68 | 15.90 | 15.70 | -0.10 | -0.63% | 16.00 | 15.50 | 20,200 | 8.85 | 5.10 | — |
| 08 ธ.ค. 68 | 15.30 | 15.80 | +0.50 | +3.27% | 15.90 | 15.30 | 157,200 | 8.90 | 5.06 | — |
| 04 ธ.ค. 68 | 15.00 | 15.30 | +0.30 | +2.00% | 15.30 | 15.00 | 12,300 | 8.62 | 5.23 | — |
| 03 ธ.ค. 68 | 15.20 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 26,800 | 8.45 | 5.33 | — |
| 02 ธ.ค. 68 | 15.50 | 15.10 | -0.40 | -2.58% | 15.50 | 14.90 | 96,000 | 8.51 | 5.30 | — |
| 01 ธ.ค. 68 | 15.50 | 15.50 | 0.00 | 0.00% | 15.60 | 15.40 | 9,900 | 8.73 | 5.16 | — |
| 28 พ.ย. 68 | 15.60 | 15.50 | 0.00 | 0.00% | 15.60 | 15.30 | 535,100 | 8.73 | 5.16 | — |
| 27 พ.ย. 68 | 15.50 | 15.50 | -0.10 | -0.64% | 15.50 | 15.40 | 11,200 | 8.73 | 5.16 | — |
| 26 พ.ย. 68 | 15.60 | 15.60 | 0.00 | 0.00% | 15.60 | 15.40 | 15,900 | 8.79 | 5.13 | — |
| 25 พ.ย. 68 | 15.60 | 15.60 | 0.00 | 0.00% | 15.60 | 15.40 | 5,300 | 8.79 | 5.13 | — |
| 24 พ.ย. 68 | 15.60 | 15.60 | +0.10 | +0.65% | 15.60 | 15.40 | 19,300 | 8.79 | 5.13 | — |
| 21 พ.ย. 68 | 15.50 | 15.50 | 0.00 | 0.00% | 15.60 | 15.50 | 4,200 | 8.73 | 5.16 | — |
| 20 พ.ย. 68 | 15.60 | 15.50 | 0.00 | 0.00% | 15.60 | 15.30 | 20,900 | 8.73 | 5.16 | — |
| 19 พ.ย. 68 | 15.50 | 15.50 | +0.10 | +0.65% | 15.50 | 15.40 | 33,200 | 8.73 | 5.16 | — |
| 18 พ.ย. 68 | 15.60 | 15.40 | -0.20 | -1.28% | 15.60 | 15.40 | 11,000 | 8.68 | 5.19 | — |
| 17 พ.ย. 68 | 15.50 | 15.60 | +0.40 | +2.63% | 15.60 | 15.10 | 13,300 | 8.79 | 5.13 | — |
| 14 พ.ย. 68 | 15.40 | 15.20 | -0.20 | -1.30% | 15.50 | 15.20 | 38,800 | 8.56 | 5.26 | — |
| 13 พ.ย. 68 | 15.50 | 15.40 | -0.10 | -0.65% | 15.50 | 15.20 | 56,200 | 8.68 | 5.19 | — |
| 12 พ.ย. 68 | 15.70 | 15.50 | 0.00 | 0.00% | 15.80 | 15.50 | 9,600 | 9.48 | 5.16 | — |
| 11 พ.ย. 68 | 15.00 | 15.50 | +0.40 | +2.65% | 15.50 | 15.00 | 10,000 | 9.48 | 5.16 | — |
| 10 พ.ย. 68 | 15.00 | 15.10 | -0.10 | -0.66% | 15.10 | 14.80 | 55,500 | 9.24 | 5.30 | — |
| 07 พ.ย. 68 | 15.10 | 15.20 | -0.20 | -1.30% | 15.20 | 15.00 | 39,700 | 9.30 | 5.26 | — |
| 06 พ.ย. 68 | 15.50 | 15.40 | 0.00 | 0.00% | 15.50 | 15.30 | 7,000 | 9.42 | 5.19 | — |
| 05 พ.ย. 68 | 15.00 | 15.40 | 0.00 | 0.00% | 15.40 | 14.90 | 62,000 | 9.42 | 5.19 | — |
| 04 พ.ย. 68 | 15.40 | 15.40 | -0.70 | -4.35% | 15.60 | 15.10 | 149,600 | 9.42 | 5.19 | — |
| 03 พ.ย. 68 | 16.70 | 16.10 | -0.80 | -4.73% | 16.70 | 16.00 | 92,100 | 9.85 | 4.97 | — |
| 31 ต.ค. 68 | 17.00 | 16.90 | -0.10 | -0.59% | 17.10 | 16.90 | 34,400 | 10.34 | 4.73 | — |
| 30 ต.ค. 68 | 17.10 | 17.00 | -0.20 | -1.16% | 17.10 | 17.00 | 5,800 | 10.40 | 4.71 | — |
| 29 ต.ค. 68 | 17.20 | 17.20 | 0.00 | 0.00% | 17.20 | 17.10 | 25,300 | 10.52 | 4.65 | — |
| 28 ต.ค. 68 | 17.30 | 17.20 | -0.10 | -0.58% | 17.30 | 17.10 | 30,400 | 10.52 | 4.65 | — |
| 27 ต.ค. 68 | 17.30 | 17.30 | +0.10 | +0.58% | 17.40 | 17.30 | 16,800 | 10.58 | 4.62 | — |
| 24 ต.ค. 68 | 17.60 | 17.20 | -0.40 | -2.27% | 17.60 | 17.20 | 39,000 | 10.52 | 4.65 | — |
| 22 ต.ค. 68 | 17.60 | 17.60 | 0.00 | 0.00% | 17.60 | 17.30 | 20,200 | 10.76 | 4.55 | — |
| 21 ต.ค. 68 | 17.70 | 17.60 | -0.20 | -1.12% | 17.80 | 17.60 | 36,500 | 10.76 | 4.55 | — |
| 20 ต.ค. 68 | 18.00 | 17.80 | 0.00 | 0.00% | 18.00 | 17.70 | 2,400 | 10.89 | 4.49 | — |
| 17 ต.ค. 68 | 17.50 | 17.80 | +0.20 | +1.14% | 17.80 | 17.50 | 278,500 | 10.89 | 4.49 | — |
| 16 ต.ค. 68 | 17.10 | 17.60 | +0.30 | +1.73% | 17.60 | 17.10 | 146,700 | 10.76 | 4.55 | — |
| 15 ต.ค. 68 | 17.10 | 17.30 | +0.30 | +1.76% | 17.40 | 17.00 | 15,000 | 10.58 | 4.62 | — |
| 14 ต.ค. 68 | 17.50 | 17.00 | -0.50 | -2.86% | 17.50 | 17.00 | 16,400 | 10.40 | 4.71 | — |
| 10 ต.ค. 68 | 17.20 | 17.50 | +0.10 | +0.57% | 17.80 | 17.20 | 121,000 | 10.70 | 4.57 | — |
| 09 ต.ค. 68 | 17.40 | 17.40 | +0.10 | +0.58% | 17.40 | 17.00 | 10,700 | 10.64 | 4.60 | — |
| 08 ต.ค. 68 | 17.20 | 17.30 | +0.10 | +0.58% | 17.80 | 17.20 | 132,300 | 10.58 | 4.62 | — |
| 07 ต.ค. 68 | 17.50 | 17.20 | -0.20 | -1.15% | 17.50 | 17.20 | 18,300 | 10.52 | 4.65 | — |
| 06 ต.ค. 68 | 17.30 | 17.40 | +0.20 | +1.16% | 17.60 | 17.20 | 20,000 | 10.64 | 4.60 | — |
| 03 ต.ค. 68 | 17.80 | 17.20 | -0.40 | -2.27% | 17.90 | 17.20 | 165,200 | 10.52 | 4.65 | — |
| 02 ต.ค. 68 | 17.00 | 17.60 | +0.60 | +3.53% | 17.70 | 17.00 | 15,400 | 10.76 | 4.55 | — |
| 01 ต.ค. 68 | 17.90 | 17.00 | -0.80 | -4.49% | 17.90 | 17.00 | 481,100 | 10.40 | 4.71 | — |
| 30 ก.ย. 68 | 18.00 | 17.80 | -0.10 | -0.56% | 18.00 | 17.80 | 3,600 | 10.89 | 4.49 | — |
| 29 ก.ย. 68 | 17.90 | 17.90 | 0.00 | 0.00% | 17.90 | 17.80 | 6,200 | 10.95 | 4.47 | — |
| 26 ก.ย. 68 | 17.80 | 17.90 | 0.00 | 0.00% | 17.90 | 17.80 | 65,000 | 10.95 | 4.47 | — |
| 25 ก.ย. 68 | 17.90 | 17.90 | +0.10 | +0.56% | 17.90 | 17.80 | 76,000 | 10.95 | 4.47 | — |
| 24 ก.ย. 68 | 17.40 | 17.80 | +0.20 | +1.14% | 17.80 | 17.40 | 123,100 | 10.89 | 4.49 | — |
| 23 ก.ย. 68 | 17.40 | 17.60 | +0.20 | +1.15% | 17.70 | 17.40 | 80,500 | 10.76 | 4.55 | — |
| 22 ก.ย. 68 | 17.40 | 17.40 | -0.10 | -0.57% | 17.50 | 17.40 | 31,200 | 10.64 | 4.60 | — |
| 19 ก.ย. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.40 | 38,600 | 10.70 | 4.57 | — |
| 18 ก.ย. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.40 | 22,800 | 10.70 | 4.57 | — |
| 17 ก.ย. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.50 | 9,300 | 10.70 | 4.57 | — |
| 16 ก.ย. 68 | 17.60 | 17.50 | -0.10 | -0.57% | 17.60 | 17.40 | 38,300 | 10.70 | 4.57 | — |
| 15 ก.ย. 68 | 17.60 | 17.60 | 0.00 | 0.00% | 17.60 | 17.50 | 49,100 | 10.76 | 4.55 | — |
| 12 ก.ย. 68 | 17.20 | 17.60 | +0.40 | +2.33% | 17.60 | 17.10 | 343,600 | 10.76 | 4.55 | — |
| 11 ก.ย. 68 | 17.10 | 17.20 | +0.10 | +0.58% | 17.20 | 17.00 | 13,500 | 10.52 | 4.65 | — |
| 10 ก.ย. 68 | 17.20 | 17.10 | -0.10 | -0.58% | 17.20 | 17.00 | 24,000 | 10.46 | 4.68 | — |
| 09 ก.ย. 68 | 17.20 | 17.20 | +0.30 | +1.78% | 17.20 | 17.00 | 26,300 | 10.52 | 4.65 | — |
| 08 ก.ย. 68 | 16.80 | 16.90 | +0.10 | +0.60% | 17.00 | 16.80 | 270,200 | 10.34 | 4.73 | — |
| 05 ก.ย. 68 | 16.80 | 16.80 | 0.00 | 0.00% | 16.80 | 16.70 | 32,200 | 10.27 | 4.76 | — |
| 04 ก.ย. 68 | 16.70 | 16.80 | +0.10 | +0.60% | 16.90 | 16.60 | 35,700 | 10.27 | 4.76 | — |
| 03 ก.ย. 68 | 16.60 | 16.70 | +0.20 | +1.21% | 16.70 | 16.50 | 37,900 | 10.21 | 4.79 | — |
| 02 ก.ย. 68 | 16.20 | 16.50 | +0.30 | +1.85% | 16.60 | 16.20 | 241,000 | 10.09 | 4.85 | — |
| 01 ก.ย. 68 | 16.10 | 16.20 | +0.10 | +0.62% | 16.30 | 16.10 | 48,100 | 9.91 | 4.94 | — |
| 29 ส.ค. 68 | 16.20 | 16.10 | -0.10 | -0.62% | 16.40 | 16.10 | 10,800 | 9.85 | 4.97 | — |
| 28 ส.ค. 68 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.10 | 105,000 | 9.91 | 4.94 | — |
| 27 ส.ค. 68 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.10 | 232,200 | 9.91 | 4.94 | — |