บริษัท เมืองไทยประกันภัย จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
20.80
+0.20 (+0.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
14.70
/
สูงสุด
22.40
14.70
22.40
ราคาปัจจุบัน 20.80 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MTI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 20.10 | 20.80 | +0.20 | +0.97% | 21.30 | 20.10 | 7,300 | 11.78 | 3.89 | — |
| 21 ต.ค. 69 | 20.10 | 20.60 | +0.50 | +2.49% | 20.60 | 20.10 | 10,800 | 11.67 | 3.93 | — |
| 20 ต.ค. 69 | 20.20 | 20.10 | -0.10 | -0.50% | 20.90 | 20.10 | 9,500 | 11.39 | 4.03 | — |
| 19 ต.ค. 69 | 20.20 | 20.20 | -0.30 | -1.46% | 20.70 | 20.10 | 8,600 | 11.44 | 4.01 | — |
| 15 ต.ค. 69 | 20.40 | 20.50 | +0.20 | +0.99% | 20.80 | 20.20 | 11,000 | 11.61 | 3.95 | — |
| 14 ต.ค. 69 | 20.20 | 20.30 | +0.30 | +1.50% | 20.40 | 20.00 | 2,900 | 11.50 | 3.99 | — |
| 12 ต.ค. 69 | 20.10 | 20.00 | 0.00 | 0.00% | 20.10 | 20.00 | 7,400 | 11.33 | 4.05 | — |
| 09 ต.ค. 69 | 20.20 | 20.00 | -0.20 | -0.99% | 20.30 | 20.00 | 70,400 | 11.33 | 4.05 | — |
| 08 ต.ค. 69 | 20.60 | 20.20 | -0.50 | -2.42% | 20.60 | 20.20 | 5,200 | 11.44 | 4.01 | — |
| 07 ต.ค. 69 | 20.70 | 20.70 | +0.30 | +1.47% | 20.70 | 20.40 | 11,200 | 11.73 | 3.91 | — |
| 06 ต.ค. 69 | 20.70 | 20.40 | -0.30 | -1.45% | 20.70 | 20.30 | 2,800 | 11.56 | 3.97 | — |
| 05 ต.ค. 69 | 20.70 | 20.70 | -0.70 | -3.27% | 20.80 | 20.50 | 10,000 | 11.73 | 3.91 | — |
| 02 ต.ค. 69 | 21.40 | 21.40 | 0.00 | 0.00% | 21.40 | 21.40 | 1,900 | 12.12 | 3.79 | — |
| 01 ต.ค. 69 | 21.40 | 21.40 | 0.00 | 0.00% | 21.40 | 20.50 | 8,400 | 12.12 | 3.79 | — |
| 30 ก.ย. 69 | 21.40 | 21.40 | -0.10 | -0.47% | 21.40 | 20.90 | 17,900 | 12.12 | 3.79 | — |
| 29 ก.ย. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.50 | 21.40 | 2,400 | 12.18 | 3.77 | — |
| 28 ก.ย. 69 | 21.70 | 21.50 | -0.50 | -2.27% | 21.70 | 21.40 | 10,900 | 12.18 | 3.77 | — |
| 25 ก.ย. 69 | 22.00 | 22.00 | +0.40 | +1.85% | 22.00 | 21.90 | 2,100 | 12.46 | 3.68 | — |
| 24 ก.ย. 69 | 21.60 | 21.60 | 0.00 | 0.00% | 21.70 | 21.60 | 700 | 12.24 | 3.75 | — |
| 23 ก.ย. 69 | 21.60 | 21.60 | -0.10 | -0.46% | 21.60 | 21.60 | 1,600 | 12.24 | 3.75 | — |
| 22 ก.ย. 69 | 21.80 | 21.70 | -0.10 | -0.46% | 21.80 | 21.50 | 1,500 | 12.29 | 3.73 | — |
| 21 ก.ย. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 21.80 | 21.80 | 400 | 12.35 | 3.72 | — |
| 18 ก.ย. 69 | 21.50 | 21.70 | -0.20 | -0.91% | 21.80 | 21.50 | 6,200 | 12.29 | 3.73 | — |
| 17 ก.ย. 69 | 22.30 | 21.90 | -0.30 | -1.35% | 22.40 | 21.80 | 24,600 | 12.41 | 3.70 | — |
| 16 ก.ย. 69 | 22.20 | 22.20 | +0.20 | +0.91% | 22.30 | 21.90 | 37,200 | 12.58 | 3.65 | — |
| 15 ก.ย. 69 | 21.40 | 22.00 | +0.60 | +2.80% | 22.10 | 21.30 | 334,100 | 12.46 | 3.68 | — |
| 14 ก.ย. 69 | 21.10 | 21.40 | +0.30 | +1.42% | 21.50 | 21.10 | 13,700 | 12.12 | 3.79 | — |
| 11 ก.ย. 69 | 21.50 | 21.10 | -0.40 | -1.86% | 21.70 | 21.10 | 27,700 | 11.95 | 3.84 | — |
| 10 ก.ย. 69 | 21.70 | 21.50 | 0.00 | 0.00% | 22.20 | 21.50 | 44,400 | 12.18 | 3.77 | — |
| 09 ก.ย. 69 | 20.30 | 21.50 | +1.70 | +8.59% | 22.00 | 20.00 | 200,600 | 12.18 | 3.77 | — |
| 08 ก.ย. 69 | 19.30 | 19.80 | +0.60 | +3.13% | 20.10 | 19.30 | 70,900 | 11.22 | 4.09 | — |
| 07 ก.ย. 69 | 18.90 | 19.20 | +0.30 | +1.59% | 19.50 | 18.90 | 6,807,420 | 10.88 | 4.22 | — |
| 04 ก.ย. 69 | 18.30 | 18.90 | +0.60 | +3.28% | 18.90 | 18.30 | 6,320,900 | 10.71 | 4.29 | — |
| 03 ก.ย. 69 | 18.40 | 18.30 | -0.10 | -0.54% | 18.40 | 18.30 | 400 | 10.37 | 4.43 | — |
| 02 ก.ย. 69 | 18.30 | 18.40 | +0.10 | +0.55% | 18.40 | 18.30 | 8,100 | 10.42 | 4.40 | — |
| 01 ก.ย. 69 | 18.50 | 18.30 | -0.20 | -1.08% | 18.60 | 18.30 | 7,200 | 10.37 | 4.43 | — |
| 31 ส.ค. 69 | 19.50 | 18.50 | -0.50 | -2.63% | 19.50 | 18.40 | 8,200 | 10.48 | 4.38 | — |
| 28 ส.ค. 69 | 18.60 | 19.00 | -0.10 | -0.52% | 19.10 | 18.60 | 101,000 | 10.76 | 4.26 | — |
| 27 ส.ค. 69 | 18.40 | 19.10 | +1.10 | +6.11% | 19.20 | 17.70 | 270,100 | 10.82 | 4.24 | — |
| 26 ส.ค. 69 | 17.70 | 18.00 | +0.50 | +2.86% | 18.20 | 17.70 | 21,900 | 10.20 | 4.50 | — |
| 25 ส.ค. 69 | 17.80 | 17.50 | -0.30 | -1.69% | 17.80 | 17.50 | 7,800 | 9.91 | 4.63 | — |
| 24 ส.ค. 69 | 17.80 | 17.80 | 0.00 | 0.00% | 17.80 | 17.80 | 800 | 10.08 | 4.55 | — |
| 21 ส.ค. 69 | 17.70 | 17.80 | +0.10 | +0.56% | 17.80 | 17.60 | 25,700 | 10.08 | 4.55 | — |
| 20 ส.ค. 69 | 17.50 | 17.70 | +0.20 | +1.14% | 17.80 | 17.50 | 7,900 | 10.03 | 4.58 | — |
| 19 ส.ค. 69 | 17.90 | 17.50 | -0.20 | -1.13% | 17.90 | 17.50 | 1,800 | 9.91 | 4.63 | — |
| 18 ส.ค. 69 | 17.80 | 17.70 | +0.10 | +0.57% | 17.80 | 17.60 | 6,900 | 10.03 | 4.58 | — |
| 17 ส.ค. 69 | 17.60 | 17.60 | +0.10 | +0.57% | 17.70 | 17.60 | 7,000 | 9.97 | 4.60 | — |
| 14 ส.ค. 69 | 17.70 | 17.50 | -0.20 | -1.13% | 17.70 | 17.40 | 16,400 | 9.91 | 4.63 | — |
| 13 ส.ค. 69 | 17.60 | 17.70 | +0.10 | +0.57% | 17.70 | 17.60 | 18,000 | 10.04 | 4.58 | — |
| 11 ส.ค. 69 | 17.90 | 17.60 | 0.00 | 0.00% | 17.90 | 17.60 | 4,800 | 9.98 | 4.60 | — |
| 10 ส.ค. 69 | 18.00 | 17.60 | -0.40 | -2.22% | 18.00 | 17.40 | 12,700 | 9.98 | 4.60 | — |
| 07 ส.ค. 69 | 17.50 | 18.00 | +0.10 | +0.56% | 18.30 | 17.50 | 16,500 | 10.21 | 4.50 | — |
| 06 ส.ค. 69 | 17.60 | 17.90 | +0.40 | +2.29% | 17.90 | 17.60 | 4,400 | 10.15 | 4.53 | — |
| 05 ส.ค. 69 | 17.60 | 17.50 | -0.10 | -0.57% | 17.60 | 17.50 | 2,600 | 9.92 | 4.63 | — |
| 04 ส.ค. 69 | 17.50 | 17.60 | -0.10 | -0.56% | 17.60 | 17.40 | 1,100 | 9.98 | 4.60 | — |
| 03 ส.ค. 69 | 17.60 | 17.70 | +0.10 | +0.57% | 17.70 | 17.50 | 1,300 | 10.04 | 4.58 | — |
| 31 ก.ค. 69 | 17.40 | 17.60 | +0.20 | +1.15% | 17.60 | 17.20 | 7,100 | 9.98 | 4.60 | — |
| 30 ก.ค. 69 | 17.50 | 17.40 | -0.50 | -2.79% | 17.60 | 17.40 | 5,300 | 9.87 | 4.66 | — |
| 27 ก.ค. 69 | 18.00 | 17.90 | +0.20 | +1.13% | 18.00 | 17.80 | 20,700 | 10.15 | 4.53 | — |
| 24 ก.ค. 69 | 17.60 | 17.70 | 0.00 | 0.00% | 17.70 | 17.50 | 9,200 | 10.04 | 4.58 | — |
| 23 ก.ค. 69 | 18.00 | 17.70 | -0.10 | -0.56% | 18.00 | 17.60 | 5,300 | 10.04 | 4.58 | — |
| 22 ก.ค. 69 | 18.10 | 17.80 | -0.20 | -1.11% | 18.20 | 17.80 | 13,900 | 10.09 | 4.55 | — |
| 21 ก.ค. 69 | 18.00 | 18.00 | -0.30 | -1.64% | 18.30 | 18.00 | 8,500 | 10.21 | 4.50 | — |
| 20 ก.ค. 69 | 18.00 | 18.30 | +0.30 | +1.67% | 18.30 | 18.00 | 16,100 | 10.38 | 4.43 | — |
| 17 ก.ค. 69 | 18.10 | 18.00 | -0.20 | -1.10% | 18.20 | 18.00 | 5,600 | 10.21 | 4.50 | — |
| 16 ก.ค. 69 | 18.30 | 18.20 | 0.00 | 0.00% | 18.50 | 18.20 | 17,800 | 10.32 | 4.45 | — |
| 15 ก.ค. 69 | 18.00 | 18.20 | +0.20 | +1.11% | 18.50 | 18.00 | 38,900 | 10.32 | 4.45 | — |
| 14 ก.ค. 69 | 18.80 | 18.00 | -0.40 | -2.17% | 18.80 | 18.00 | 17,200 | 10.21 | 4.50 | — |
| 13 ก.ค. 69 | 19.30 | 18.40 | -0.70 | -3.66% | 19.30 | 18.40 | 16,300 | 10.44 | 4.40 | — |
| 10 ก.ค. 69 | 19.00 | 19.10 | +0.20 | +1.06% | 19.20 | 18.80 | 290,800 | 10.83 | 4.24 | — |
| 09 ก.ค. 69 | 18.50 | 18.90 | +0.70 | +3.85% | 19.00 | 18.50 | 280,500 | 10.72 | 4.29 | — |
| 08 ก.ค. 69 | 17.20 | 18.20 | +1.00 | +5.81% | 18.20 | 17.20 | 364,900 | 10.32 | 4.45 | — |
| 07 ก.ค. 69 | 15.90 | 17.20 | +1.30 | +8.18% | 17.20 | 15.90 | 132,200 | 9.75 | 4.71 | — |
| 06 ก.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.10 | 15.90 | 4,000 | 9.02 | 5.09 | — |
| 03 ก.ค. 69 | 16.20 | 15.90 | -0.30 | -1.85% | 16.20 | 15.90 | 167,400 | 9.02 | 5.09 | — |
| 02 ก.ค. 69 | 15.90 | 16.20 | +0.30 | +1.89% | 16.20 | 15.90 | 19,400 | 9.19 | 5.00 | — |
| 01 ก.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 15.90 | 15.90 | 15,700 | 9.02 | 5.09 | — |
| 30 มิ.ย. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.60 | 15,400 | 9.02 | 5.09 | — |
| 29 มิ.ย. 69 | 15.80 | 15.90 | 0.00 | 0.00% | 15.90 | 15.70 | 1,400 | 9.02 | 5.09 | — |
| 26 มิ.ย. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 15.90 | 15.90 | 1,400 | 9.02 | 5.09 | — |
| 25 มิ.ย. 69 | 16.10 | 15.80 | -0.20 | -1.25% | 16.10 | 15.80 | 14,400 | 8.96 | 5.13 | — |
| 24 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.07 | 5.06 | — |
| 23 มิ.ย. 69 | 15.90 | 16.00 | 0.00 | 0.00% | 16.20 | 15.90 | 6,000 | 9.07 | 5.06 | — |
| 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 | — |