บริษัท เน็คซ์ แคปปิตอล จำกัด (มหาชน)
SET · เงินทุนและหลักทรัพย์
2.70
+0.06 (+2.27%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.16
/
สูงสุด
3.62
2.16
3.62
ราคาปัจจุบัน 2.70 ·
อยู่ที่ 37% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NCAP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 17 มิ.ย. 69 | 2.64 | 2.70 | +0.06 | +2.27% | 2.74 | 2.64 | 3,730,900 | 6.07 | 1.52 | — |
| 16 มิ.ย. 69 | 2.70 | 2.64 | -0.04 | -1.49% | 2.74 | 2.64 | 3,500,000 | 5.94 | 1.56 | — |
| 15 มิ.ย. 69 | 2.68 | 2.68 | +0.06 | +2.29% | 2.72 | 2.62 | 6,420,000 | 6.03 | 1.53 | — |
| 12 มิ.ย. 69 | 2.60 | 2.62 | +0.06 | +2.34% | 2.62 | 2.52 | 1,610,000 | 5.89 | 1.57 | — |
| 11 มิ.ย. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.60 | 2.50 | 1,560,000 | 5.76 | 1.61 | — |
| 10 มิ.ย. 69 | 2.54 | 2.54 | -0.04 | -1.55% | 2.62 | 2.54 | 1,700,000 | 5.71 | 1.62 | — |
| 09 มิ.ย. 69 | 2.66 | 2.58 | -0.06 | -2.27% | 2.68 | 2.54 | 4,170,000 | 5.80 | 1.59 | — |
| 08 มิ.ย. 69 | 2.68 | 2.64 | -0.14 | -5.04% | 2.76 | 2.60 | 5,210,000 | 5.94 | 1.56 | — |
| 05 มิ.ย. 69 | 2.76 | 2.78 | +0.04 | +1.46% | 2.88 | 2.74 | 11,560,000 | 6.25 | 1.48 | — |
| 04 มิ.ย. 69 | 2.74 | 2.74 | -0.02 | -0.72% | 2.88 | 2.72 | 10,650,000 | 6.16 | 1.50 | — |
| 02 มิ.ย. 69 | 2.74 | 2.76 | 0.00 | 0.00% | 2.80 | 2.66 | 7,620,000 | 6.21 | 1.49 | — |
| 29 พ.ค. 69 | 2.62 | 2.76 | +0.14 | +5.34% | 2.86 | 2.62 | 24,020,000 | 6.21 | 1.49 | — |
| 28 พ.ค. 69 | 2.70 | 2.62 | -0.04 | -1.50% | 2.70 | 2.60 | 5,160,000 | 5.89 | 1.57 | — |
| 27 พ.ค. 69 | 2.66 | 2.66 | +0.02 | +0.76% | 2.74 | 2.64 | 6,640,000 | 5.98 | 1.55 | — |
| 26 พ.ค. 69 | 2.76 | 2.64 | -0.06 | -2.22% | 2.76 | 2.64 | 9,630,000 | 5.94 | 1.56 | — |
| 25 พ.ค. 69 | 2.60 | 2.70 | +0.14 | +5.47% | 2.74 | 2.58 | 13,520,000 | 6.07 | 1.52 | — |
| 22 พ.ค. 69 | 2.60 | 2.56 | -0.04 | -1.54% | 2.62 | 2.54 | 2,460,000 | 5.76 | 1.61 | — |
| 21 พ.ค. 69 | 2.60 | 2.60 | +0.04 | +1.56% | 2.62 | 2.56 | 3,920,000 | 5.85 | 1.58 | — |
| 20 พ.ค. 69 | 2.60 | 2.56 | -0.04 | -1.54% | 2.62 | 2.54 | 5,080,000 | 5.76 | 1.61 | — |
| 19 พ.ค. 69 | 2.56 | 2.60 | +0.06 | +2.36% | 2.64 | 2.54 | 6,740,000 | 5.85 | 1.58 | — |
| 18 พ.ค. 69 | 2.62 | 2.54 | -0.02 | -0.78% | 2.64 | 2.52 | 6,440,000 | 5.71 | 1.62 | — |
| 15 พ.ค. 69 | 2.56 | 2.56 | +0.02 | +0.79% | 2.64 | 2.50 | 6,970,000 | 5.76 | 1.61 | — |
| 14 พ.ค. 69 | 2.46 | 2.54 | +0.10 | +4.10% | 2.58 | 2.42 | 6,180,500 | 5.71 | 1.62 | — |
| 13 พ.ค. 69 | 2.50 | 2.44 | -0.02 | -0.81% | 2.52 | 2.42 | 3,950,600 | 5.49 | 1.68 | — |
| 12 พ.ค. 69 | 2.64 | 2.46 | -0.14 | -5.38% | 2.64 | 2.44 | 9,323,200 | 5.53 | 1.67 | — |
| 11 พ.ค. 69 | 2.50 | 2.60 | +0.20 | +8.33% | 2.70 | 2.48 | 27,401,200 | 5.85 | 1.58 | — |
| 08 พ.ค. 69 | 2.24 | 2.40 | +0.18 | +8.11% | 2.42 | 2.24 | 14,433,700 | 5.84 | 1.71 | — |
| 07 พ.ค. 69 | 2.22 | 2.22 | +0.02 | +0.91% | 2.26 | 2.18 | 2,393,900 | 5.40 | 1.85 | — |
| 06 พ.ค. 69 | 2.20 | 2.20 | +0.02 | +0.92% | 2.26 | 2.18 | 3,265,600 | 5.35 | 1.87 | — |
| 05 พ.ค. 69 | 2.26 | 2.18 | -0.06 | -2.68% | 2.26 | 2.16 | 3,028,200 | 5.30 | 1.89 | — |
| 30 เม.ย. 69 | 2.26 | 2.24 | -0.02 | -0.88% | 2.28 | 2.22 | 2,159,600 | 5.45 | 1.83 | — |
| 29 เม.ย. 69 | 2.20 | 2.26 | +0.08 | +3.67% | 2.28 | 2.18 | 5,223,700 | 5.49 | 1.82 | — |
| 28 เม.ย. 69 | 2.20 | 2.18 | -0.02 | -0.91% | 2.24 | 2.18 | 1,538,300 | 5.30 | 1.89 | — |
| 27 เม.ย. 69 | 2.22 | 2.20 | -0.02 | -0.90% | 2.26 | 2.18 | 1,933,500 | 5.35 | 1.87 | — |
| 24 เม.ย. 69 | 2.20 | 2.22 | +0.04 | +1.83% | 2.24 | 2.18 | 2,391,500 | 5.40 | 1.85 | — |
| 23 เม.ย. 69 | 2.24 | 2.18 | -0.06 | -2.68% | 2.26 | 2.16 | 2,534,900 | 5.30 | 1.89 | — |
| 22 เม.ย. 69 | 2.30 | 2.24 | -0.04 | -1.75% | 2.32 | 2.20 | 4,753,600 | 5.45 | 1.83 | — |
| 21 เม.ย. 69 | 2.36 | 2.28 | -0.06 | -2.56% | 2.36 | 2.28 | 4,740,900 | 5.54 | 1.80 | — |
| 20 เม.ย. 69 | 2.32 | 2.34 | 0.00 | 0.00% | 2.44 | 2.32 | 9,285,500 | 5.69 | 1.76 | — |
| 17 เม.ย. 69 | 2.34 | 2.34 | +0.02 | +0.86% | 2.36 | 2.28 | 1,682,500 | 5.69 | 1.76 | — |
| 10 เม.ย. 69 | 2.44 | 2.38 | -0.02 | -0.83% | 2.46 | 2.34 | 2,742,800 | 5.79 | 1.73 | — |
| 09 เม.ย. 69 | 2.54 | 2.40 | -0.12 | -4.76% | 2.54 | 2.36 | 5,320,600 | 5.84 | 1.71 | — |
| 08 เม.ย. 69 | 2.50 | 2.52 | +0.08 | +3.28% | 2.56 | 2.48 | 5,290,700 | 6.13 | 1.63 | — |
| 07 เม.ย. 69 | 2.48 | 2.44 | -0.04 | -1.61% | 2.50 | 2.42 | 2,533,600 | 5.93 | 1.68 | — |
| 03 เม.ย. 69 | 2.56 | 2.48 | -0.08 | -3.13% | 2.56 | 2.48 | 929,800 | 6.03 | 1.66 | — |
| 02 เม.ย. 69 | 2.58 | 2.56 | -0.04 | -1.54% | 2.58 | 2.54 | 572,400 | 6.22 | 1.61 | — |
| 01 เม.ย. 69 | 2.60 | 2.60 | +0.06 | +2.36% | 2.64 | 2.58 | 2,076,500 | 6.32 | 1.58 | — |
| 31 มี.ค. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.58 | 2.48 | 1,106,600 | 6.18 | 1.62 | — |
| 30 มี.ค. 69 | 2.50 | 2.52 | -0.02 | -0.79% | 2.52 | 2.48 | 758,500 | 6.13 | 1.63 | — |
| 27 มี.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.56 | 2.50 | 692,800 | 6.18 | 1.62 | — |
| 26 มี.ค. 69 | 2.54 | 2.54 | -0.04 | -1.55% | 2.56 | 2.50 | 488,100 | 6.18 | 1.62 | — |
| 25 มี.ค. 69 | 2.54 | 2.58 | +0.10 | +4.03% | 2.62 | 2.54 | 1,656,800 | 6.27 | 1.59 | — |
| 24 มี.ค. 69 | 2.48 | 2.48 | +0.04 | +1.64% | 2.54 | 2.46 | 984,700 | 6.03 | 1.66 | — |
| 23 มี.ค. 69 | 2.50 | 2.44 | -0.08 | -3.17% | 2.50 | 2.42 | 1,804,400 | 5.93 | 1.68 | — |
| 20 มี.ค. 69 | 2.52 | 2.52 | 0.00 | 0.00% | 2.58 | 2.52 | 1,118,400 | 6.13 | 1.63 | — |
| 19 มี.ค. 69 | 2.58 | 2.52 | -0.08 | -3.08% | 2.64 | 2.52 | 877,800 | 6.13 | 1.63 | — |
| 18 มี.ค. 69 | 2.66 | 2.60 | -0.04 | -1.52% | 2.68 | 2.52 | 1,385,900 | 6.32 | 1.58 | — |
| 17 มี.ค. 69 | 2.64 | 2.64 | +0.04 | +1.54% | 2.68 | 2.62 | 1,214,900 | 6.42 | 1.56 | — |
| 16 มี.ค. 69 | 2.66 | 2.60 | -0.08 | -2.99% | 2.70 | 2.60 | 1,054,000 | 6.52 | 1.53 | — |
| 13 มี.ค. 69 | 2.70 | 2.68 | -0.04 | -1.47% | 2.74 | 2.66 | 1,410,200 | 6.52 | 1.53 | — |
| 12 มี.ค. 69 | 2.66 | 2.72 | 0.00 | 0.00% | 2.82 | 2.66 | 4,357,000 | 6.61 | 1.51 | — |
| 11 มี.ค. 69 | 2.86 | 2.72 | -0.08 | -2.86% | 2.88 | 2.72 | 7,192,600 | 6.61 | 1.51 | — |
| 10 มี.ค. 69 | 2.56 | 2.80 | +0.30 | +12.00% | 2.80 | 2.54 | 6,408,900 | 6.81 | 1.47 | — |
| 09 มี.ค. 69 | 2.40 | 2.50 | -0.04 | -1.57% | 2.52 | 2.34 | 2,154,200 | 6.08 | 1.64 | — |
| 06 มี.ค. 69 | 2.48 | 2.54 | +0.02 | +0.79% | 2.58 | 2.48 | 806,700 | 6.18 | 1.62 | — |
| 05 มี.ค. 69 | 2.62 | 2.52 | 0.00 | 0.00% | 2.62 | 2.44 | 2,300,100 | 6.13 | 1.63 | — |
| 04 มี.ค. 69 | 2.40 | 2.52 | -0.18 | -6.67% | 2.58 | 2.40 | 4,225,600 | 6.13 | 1.63 | — |
| 02 มี.ค. 69 | 2.76 | 2.70 | -0.24 | -8.16% | 2.82 | 2.68 | 6,950,600 | 6.56 | 1.52 | — |
| 27 ก.พ. 69 | 3.00 | 2.94 | -0.06 | -2.00% | 3.00 | 2.92 | 3,532,800 | 7.15 | 1.40 | — |
| 26 ก.พ. 69 | 3.08 | 3.00 | -0.04 | -1.32% | 3.08 | 2.96 | 4,906,000 | 7.29 | 1.37 | — |
| 25 ก.พ. 69 | 2.98 | 3.04 | +0.10 | +3.40% | 3.08 | 2.94 | 8,402,300 | 7.39 | 1.35 | — |
| 24 ก.พ. 69 | 2.96 | 2.94 | -0.02 | -0.68% | 2.98 | 2.90 | 2,175,300 | 7.15 | 1.40 | — |
| 23 ก.พ. 69 | 3.00 | 2.96 | -0.04 | -1.33% | 3.06 | 2.90 | 4,882,600 | 7.20 | 1.39 | — |
| 20 ก.พ. 69 | 3.16 | 3.00 | -0.14 | -4.46% | 3.16 | 2.98 | 7,009,300 | 7.29 | 1.37 | — |
| 19 ก.พ. 69 | 3.24 | 3.14 | +0.02 | +0.64% | 3.24 | 3.12 | 10,193,300 | 7.63 | 1.31 | — |
| 18 ก.พ. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.20 | 3.06 | 6,768,700 | 8.04 | 0.71 | — |
| 17 ก.พ. 69 | 3.04 | 3.10 | +0.08 | +2.65% | 3.12 | 2.96 | 5,051,000 | 7.99 | 0.72 | — |
| 16 ก.พ. 69 | 3.08 | 3.02 | 0.00 | 0.00% | 3.08 | 3.00 | 1,940,300 | 7.78 | 0.74 | — |
| 13 ก.พ. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.08 | 2.98 | 3,921,600 | 7.78 | 0.74 | — |
| 12 ก.พ. 69 | 2.96 | 3.04 | +0.10 | +3.40% | 3.08 | 2.94 | 5,208,200 | 7.84 | 0.73 | — |
| 11 ก.พ. 69 | 3.00 | 2.94 | -0.04 | -1.34% | 3.04 | 2.92 | 3,904,600 | 7.58 | 0.76 | — |
| 10 ก.พ. 69 | 2.98 | 2.98 | +0.02 | +0.68% | 3.02 | 2.94 | 4,357,000 | 7.68 | 0.74 | — |
| 09 ก.พ. 69 | 2.92 | 2.96 | +0.10 | +3.50% | 2.98 | 2.90 | 4,738,900 | 7.63 | 0.75 | — |
| 06 ก.พ. 69 | 2.90 | 2.86 | -0.06 | -2.05% | 2.92 | 2.84 | 2,778,300 | 7.37 | 0.78 | — |
| 05 ก.พ. 69 | 2.80 | 2.92 | +0.12 | +4.29% | 2.96 | 2.78 | 6,087,000 | 7.53 | 0.76 | — |
| 04 ก.พ. 69 | 2.84 | 2.80 | -0.04 | -1.41% | 2.86 | 2.76 | 1,843,300 | 7.22 | 0.79 | — |
| 03 ก.พ. 69 | 2.74 | 2.84 | +0.10 | +3.65% | 2.86 | 2.74 | 4,057,000 | 7.32 | 0.78 | — |
| 02 ก.พ. 69 | 2.78 | 2.74 | -0.04 | -1.44% | 2.78 | 2.72 | 703,000 | 7.06 | 0.81 | — |
| 30 ม.ค. 69 | 2.74 | 2.78 | +0.04 | +1.46% | 2.80 | 2.74 | 1,526,900 | 7.17 | 0.80 | — |
| 29 ม.ค. 69 | 2.76 | 2.74 | 0.00 | 0.00% | 2.78 | 2.72 | 934,600 | 7.06 | 0.81 | — |
| 28 ม.ค. 69 | 2.80 | 2.74 | -0.02 | -0.72% | 2.80 | 2.74 | 1,428,700 | 7.06 | 0.81 | — |
| 27 ม.ค. 69 | 2.74 | 2.76 | +0.02 | +0.73% | 2.80 | 2.74 | 1,241,700 | 7.11 | 0.80 | — |
| 26 ม.ค. 69 | 2.72 | 2.74 | +0.02 | +0.74% | 2.76 | 2.70 | 655,100 | 7.06 | 0.81 | — |
| 23 ม.ค. 69 | 2.74 | 2.72 | 0.00 | 0.00% | 2.78 | 2.72 | 952,300 | 7.01 | 0.82 | — |
| 22 ม.ค. 69 | 2.82 | 2.72 | -0.08 | -2.86% | 2.84 | 2.70 | 2,377,800 | 7.01 | 0.82 | — |
| 21 ม.ค. 69 | 2.74 | 2.80 | +0.06 | +2.19% | 2.82 | 2.72 | 2,593,500 | 7.22 | 0.79 | — |
| 20 ม.ค. 69 | 2.70 | 2.74 | +0.06 | +2.24% | 2.78 | 2.70 | 2,898,900 | 7.06 | 0.81 | — |
| 19 ม.ค. 69 | 2.62 | 2.68 | +0.04 | +1.52% | 2.72 | 2.62 | 2,101,900 | 6.91 | 0.83 | — |
| 16 ม.ค. 69 | 2.62 | 2.64 | +0.02 | +0.76% | 2.66 | 2.58 | 1,736,600 | 6.81 | 0.84 | — |
| 15 ม.ค. 69 | 2.48 | 2.62 | +0.16 | +6.50% | 2.64 | 2.46 | 3,542,200 | 6.75 | 0.85 | — |
| 14 ม.ค. 69 | 2.52 | 2.46 | -0.04 | -1.60% | 2.60 | 2.44 | 2,495,200 | 6.34 | 0.90 | — |
| 13 ม.ค. 69 | 2.76 | 2.50 | -0.22 | -8.09% | 2.76 | 2.46 | 4,758,600 | 6.44 | 0.89 | — |
| 12 ม.ค. 69 | 2.84 | 2.72 | -0.12 | -4.23% | 2.88 | 2.70 | 2,256,800 | 7.01 | 0.82 | — |
| 09 ม.ค. 69 | 2.92 | 2.84 | -0.06 | -2.07% | 2.94 | 2.84 | 1,474,100 | 7.32 | 0.78 | — |
| 08 ม.ค. 69 | 3.02 | 2.90 | -0.10 | -3.33% | 3.02 | 2.88 | 2,251,300 | 7.48 | 0.77 | — |
| 07 ม.ค. 69 | 2.98 | 3.00 | +0.04 | +1.35% | 3.04 | 2.98 | 1,250,100 | 7.73 | 0.74 | — |
| 06 ม.ค. 69 | 3.00 | 2.96 | -0.02 | -0.67% | 3.02 | 2.96 | 583,500 | 7.63 | 0.75 | — |
| 05 ม.ค. 69 | 3.00 | 2.98 | 0.00 | 0.00% | 3.04 | 2.98 | 767,100 | 7.68 | 0.74 | — |
| 30 ธ.ค. 68 | 3.02 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 695,500 | 7.68 | 0.74 | — |
| 29 ธ.ค. 68 | 3.02 | 3.00 | -0.02 | -0.66% | 3.04 | 3.00 | 763,000 | 7.73 | 0.74 | — |
| 26 ธ.ค. 68 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.00 | 709,700 | 7.78 | 0.74 | — |
| 25 ธ.ค. 68 | 3.10 | 3.04 | -0.06 | -1.94% | 3.12 | 3.04 | 1,259,000 | 7.84 | 0.73 | — |
| 24 ธ.ค. 68 | 3.06 | 3.10 | +0.04 | +1.31% | 3.10 | 3.04 | 1,185,600 | 7.99 | 0.72 | — |
| 23 ธ.ค. 68 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 1,028,100 | 7.89 | 0.73 | — |
| 22 ธ.ค. 68 | 3.06 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 693,000 | 7.94 | 0.72 | — |
| 19 ธ.ค. 68 | 3.00 | 3.04 | +0.04 | +1.33% | 3.08 | 3.00 | 1,487,100 | 7.84 | 0.73 | — |
| 18 ธ.ค. 68 | 3.12 | 3.00 | -0.10 | -3.23% | 3.12 | 3.00 | 3,693,400 | 7.73 | 0.74 | — |
| 17 ธ.ค. 68 | 3.18 | 3.10 | -0.06 | -1.90% | 3.22 | 3.08 | 6,913,100 | 7.99 | 0.72 | — |
| 16 ธ.ค. 68 | 3.10 | 3.16 | +0.08 | +2.60% | 3.24 | 3.06 | 10,286,100 | 8.15 | 0.70 | — |
| 15 ธ.ค. 68 | 3.02 | 3.08 | +0.08 | +2.67% | 3.10 | 3.00 | 3,287,900 | 7.94 | 0.72 | — |
| 12 ธ.ค. 68 | 2.92 | 3.00 | +0.06 | +2.04% | 3.04 | 2.92 | 2,558,100 | 7.73 | 0.74 | — |
| 11 ธ.ค. 68 | 3.00 | 2.94 | -0.04 | -1.34% | 3.04 | 2.94 | 1,458,500 | 7.58 | 0.76 | — |
| 09 ธ.ค. 68 | 2.98 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 1,324,700 | 7.68 | 0.74 | — |
| 08 ธ.ค. 68 | 3.04 | 3.00 | -0.06 | -1.96% | 3.06 | 3.00 | 893,200 | 7.73 | 0.74 | — |
| 04 ธ.ค. 68 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.02 | 1,225,400 | 7.89 | 0.73 | — |
| 03 ธ.ค. 68 | 3.08 | 3.08 | 0.00 | 0.00% | 3.14 | 3.06 | 3,130,500 | 7.94 | 0.72 | — |
| 02 ธ.ค. 68 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.02 | 1,339,200 | 7.94 | 0.72 | — |
| 01 ธ.ค. 68 | 3.02 | 3.06 | +0.02 | +0.66% | 3.08 | 3.00 | 1,856,500 | 7.89 | 0.73 | — |
| 28 พ.ย. 68 | 2.98 | 3.04 | +0.08 | +2.70% | 3.10 | 2.98 | 3,105,600 | 7.84 | 0.73 | — |
| 27 พ.ย. 68 | 2.94 | 2.96 | 0.00 | 0.00% | 3.02 | 2.94 | 1,616,400 | 7.63 | 0.75 | — |
| 26 พ.ย. 68 | 3.02 | 2.96 | -0.06 | -1.99% | 3.04 | 2.90 | 2,692,500 | 7.63 | 0.75 | — |
| 25 พ.ย. 68 | 3.04 | 3.02 | +0.02 | +0.67% | 3.06 | 3.00 | 1,199,600 | 7.78 | 0.74 | — |
| 24 พ.ย. 68 | 3.04 | 3.00 | -0.02 | -0.66% | 3.08 | 2.98 | 2,139,200 | 7.73 | 0.74 | — |
| 21 พ.ย. 68 | 3.04 | 3.02 | -0.06 | -1.95% | 3.06 | 3.00 | 2,462,100 | 7.78 | 0.74 | — |
| 20 พ.ย. 68 | 3.12 | 3.08 | -0.02 | -0.65% | 3.16 | 3.08 | 3,255,200 | 7.94 | 0.72 | — |
| 19 พ.ย. 68 | 3.12 | 3.10 | 0.00 | 0.00% | 3.14 | 3.08 | 3,088,700 | 7.99 | 0.72 | — |
| 18 พ.ย. 68 | 3.04 | 3.10 | +0.04 | +1.31% | 3.14 | 3.04 | 3,145,400 | 7.99 | 0.72 | — |
| 17 พ.ย. 68 | 3.00 | 3.06 | +0.02 | +0.66% | 3.06 | 2.98 | 2,802,500 | 7.89 | 0.73 | — |
| 14 พ.ย. 68 | 3.04 | 3.04 | -0.04 | -1.30% | 3.10 | 3.02 | 2,886,300 | 7.84 | 0.73 | — |
| 13 พ.ย. 68 | 3.08 | 3.08 | 0.00 | 0.00% | 3.14 | 3.06 | 5,651,100 | 7.94 | 0.72 | — |
| 12 พ.ย. 68 | 3.20 | 3.08 | -0.12 | -3.75% | 3.24 | 3.06 | 10,406,300 | 7.94 | 0.72 | — |
| 11 พ.ย. 68 | 3.48 | 3.20 | -0.18 | -5.33% | 3.50 | 3.20 | 24,675,100 | 8.25 | 0.69 | — |
| 10 พ.ย. 68 | 3.26 | 3.38 | +0.16 | +4.97% | 3.42 | 3.20 | 10,780,300 | 10.31 | 0.66 | — |
| 07 พ.ย. 68 | 3.24 | 3.22 | -0.06 | -1.83% | 3.30 | 3.20 | 5,839,500 | 9.82 | 0.69 | — |
| 06 พ.ย. 68 | 3.20 | 3.28 | +0.12 | +3.80% | 3.32 | 3.20 | 6,416,700 | 10.00 | 0.68 | — |
| 05 พ.ย. 68 | 3.20 | 3.16 | -0.06 | -1.86% | 3.26 | 3.12 | 11,180,500 | 9.64 | 0.70 | — |
| 04 พ.ย. 68 | 3.28 | 3.22 | -0.04 | -1.23% | 3.34 | 3.22 | 10,120,500 | 9.82 | 0.69 | — |
| 03 พ.ย. 68 | 3.34 | 3.26 | -0.06 | -1.81% | 3.36 | 3.26 | 7,817,100 | 9.94 | 0.68 | — |
| 31 ต.ค. 68 | 3.28 | 3.32 | +0.08 | +2.47% | 3.34 | 3.28 | 8,598,200 | 10.12 | 0.67 | — |
| 30 ต.ค. 68 | 3.34 | 3.24 | -0.14 | -4.14% | 3.38 | 3.24 | 12,007,200 | 9.88 | 0.69 | — |
| 29 ต.ค. 68 | 3.30 | 3.38 | +0.08 | +2.42% | 3.42 | 3.18 | 26,389,800 | 10.31 | 0.66 | — |
| 28 ต.ค. 68 | 3.38 | 3.30 | -0.14 | -4.07% | 3.42 | 3.26 | 13,998,900 | 10.06 | 0.67 | — |
| 27 ต.ค. 68 | 3.18 | 3.44 | +0.32 | +10.26% | 3.62 | 3.18 | 57,334,300 | 10.49 | 0.65 | — |
| 24 ต.ค. 68 | 3.06 | 3.12 | +0.08 | +2.63% | 3.14 | 3.04 | 6,809,800 | 9.51 | 0.71 | — |
| 22 ต.ค. 68 | 3.06 | 3.04 | -0.02 | -0.65% | 3.10 | 2.98 | 4,376,900 | 9.27 | 0.73 | — |
| 21 ต.ค. 68 | 3.04 | 3.06 | +0.06 | +2.00% | 3.08 | 2.98 | 3,632,400 | 9.33 | 0.73 | — |
| 20 ต.ค. 68 | 3.00 | 3.00 | +0.04 | +1.35% | 3.08 | 2.96 | 4,176,500 | 9.15 | 0.74 | — |
| 17 ต.ค. 68 | 3.08 | 2.96 | -0.18 | -5.73% | 3.14 | 2.96 | 9,111,600 | 9.03 | 0.75 | — |
| 16 ต.ค. 68 | 3.00 | 3.14 | +0.14 | +4.67% | 3.16 | 2.94 | 9,866,500 | 9.57 | 0.71 | — |
| 15 ต.ค. 68 | 2.90 | 3.00 | +0.14 | +4.90% | 3.04 | 2.90 | 5,059,300 | 9.15 | 0.74 | — |
| 14 ต.ค. 68 | 2.94 | 2.86 | -0.06 | -2.05% | 2.96 | 2.86 | 4,096,600 | 8.72 | 0.78 | — |
| 10 ต.ค. 68 | 2.96 | 2.92 | -0.06 | -2.01% | 2.98 | 2.92 | 3,092,800 | 8.90 | 0.76 | — |
| 09 ต.ค. 68 | 3.00 | 2.98 | 0.00 | 0.00% | 3.00 | 2.90 | 6,797,800 | 9.09 | 0.74 | — |
| 08 ต.ค. 68 | 3.08 | 2.98 | -0.10 | -3.25% | 3.12 | 2.98 | 4,916,700 | 9.09 | 0.74 | — |
| 07 ต.ค. 68 | 3.06 | 3.08 | +0.04 | +1.32% | 3.12 | 3.04 | 5,761,800 | 9.39 | 0.72 | — |
| 06 ต.ค. 68 | 2.98 | 3.04 | +0.06 | +2.01% | 3.08 | 2.94 | 4,061,400 | 9.27 | 0.73 | — |
| 03 ต.ค. 68 | 3.12 | 2.98 | -0.14 | -4.49% | 3.14 | 2.94 | 7,951,500 | 9.09 | 0.74 | — |
| 02 ต.ค. 68 | 3.06 | 3.12 | +0.06 | +1.96% | 3.16 | 3.06 | 8,067,300 | 9.51 | 0.71 | — |
| 01 ต.ค. 68 | 3.24 | 3.06 | -0.16 | -4.97% | 3.28 | 3.02 | 13,378,400 | 9.33 | 0.73 | — |
| 30 ก.ย. 68 | 3.30 | 3.22 | -0.04 | -1.23% | 3.30 | 3.14 | 9,475,800 | 9.82 | 0.69 | — |
| 29 ก.ย. 68 | 3.40 | 3.26 | -0.14 | -4.12% | 3.46 | 3.18 | 15,983,400 | 9.94 | 0.68 | — |
| 26 ก.ย. 68 | 3.28 | 3.40 | +0.10 | +3.03% | 3.40 | 3.24 | 14,267,400 | 10.37 | 0.65 | — |
| 25 ก.ย. 68 | 3.24 | 3.30 | +0.04 | +1.23% | 3.32 | 3.24 | 5,490,000 | 10.06 | 0.67 | — |
| 24 ก.ย. 68 | 3.24 | 3.26 | +0.04 | +1.24% | 3.30 | 3.16 | 8,392,600 | 9.94 | 0.68 | — |
| 23 ก.ย. 68 | 3.30 | 3.22 | -0.08 | -2.42% | 3.32 | 3.14 | 10,364,000 | 9.82 | 0.69 | — |
| 22 ก.ย. 68 | 3.34 | 3.30 | -0.04 | -1.20% | 3.40 | 3.24 | 10,013,900 | 10.06 | 0.67 | — |
| 19 ก.ย. 68 | 3.30 | 3.34 | +0.04 | +1.21% | 3.38 | 3.26 | 12,160,800 | 10.18 | 0.66 | — |
| 18 ก.ย. 68 | 3.34 | 3.30 | 0.00 | 0.00% | 3.36 | 3.26 | 8,587,600 | 10.06 | 0.67 | — |
| 17 ก.ย. 68 | 3.46 | 3.30 | -0.16 | -4.62% | 3.46 | 3.26 | 18,368,700 | 10.06 | 0.67 | — |
| 16 ก.ย. 68 | 3.38 | 3.46 | +0.10 | +2.98% | 3.50 | 3.30 | 22,680,000 | 10.55 | 0.64 | — |
| 15 ก.ย. 68 | 3.28 | 3.36 | +0.10 | +3.07% | 3.38 | 3.20 | 12,825,600 | 10.25 | 0.66 | — |
| 12 ก.ย. 68 | 3.30 | 3.26 | -0.02 | -0.61% | 3.32 | 3.26 | 4,036,900 | 9.94 | 0.68 | — |
| 11 ก.ย. 68 | 3.32 | 3.28 | -0.02 | -0.61% | 3.34 | 3.26 | 5,614,900 | 10.00 | 0.68 | — |
| 10 ก.ย. 68 | 3.40 | 3.30 | -0.06 | -1.79% | 3.40 | 3.30 | 9,480,600 | 10.06 | 0.67 | — |
| 09 ก.ย. 68 | 3.28 | 3.36 | +0.08 | +2.44% | 3.38 | 3.24 | 10,135,700 | 10.25 | 0.66 | — |
| 08 ก.ย. 68 | 3.34 | 3.28 | -0.02 | -0.61% | 3.34 | 3.24 | 7,814,300 | 10.00 | 0.68 | — |
| 05 ก.ย. 68 | 3.26 | 3.30 | +0.06 | +1.85% | 3.40 | 3.18 | 21,028,400 | 10.06 | 0.67 | — |
| 04 ก.ย. 68 | 3.32 | 3.24 | -0.06 | -1.82% | 3.36 | 3.24 | 10,403,100 | 9.88 | 0.69 | — |
| 03 ก.ย. 68 | 3.26 | 3.30 | 0.00 | 0.00% | 3.32 | 3.24 | 11,067,100 | 10.06 | 0.67 | — |
| 02 ก.ย. 68 | 3.14 | 3.30 | +0.18 | +5.77% | 3.32 | 3.10 | 22,306,800 | 10.06 | 0.67 | — |
| 01 ก.ย. 68 | 3.10 | 3.12 | 0.00 | 0.00% | 3.16 | 3.08 | 5,421,500 | 9.51 | 0.71 | — |
| 29 ส.ค. 68 | 3.12 | 3.12 | 0.00 | 0.00% | 3.22 | 3.10 | 11,149,800 | 9.51 | 0.71 | — |
| 28 ส.ค. 68 | 3.10 | 3.12 | +0.02 | +0.65% | 3.18 | 3.04 | 7,612,800 | 9.51 | 0.71 | — |
| 27 ส.ค. 68 | 3.18 | 3.10 | -0.04 | -1.27% | 3.22 | 3.06 | 7,510,100 | 9.45 | 0.72 | — |
| 26 ส.ค. 68 | 3.20 | 3.14 | -0.06 | -1.88% | 3.22 | 3.14 | 4,864,600 | 9.57 | 0.71 | — |
| 22 ส.ค. 68 | 3.24 | 3.16 | -0.08 | -2.47% | 3.24 | 3.12 | 13,745,500 | 9.64 | 0.70 | — |