บริษัท ไนซ์ คอล จำกัด (มหาชน)
MAI ·
1.11
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.87
/
สูงสุด
1.20
0.87
1.20
ราคาปัจจุบัน 1.11 ·
อยู่ที่ 73% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NCP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 1.10 | 1.11 | 0.00 | 0.00% | 1.12 | 1.08 | 4,600 | 10.09 | 10.14 | — |
| 18 มิ.ย. 69 | 1.08 | 1.11 | +0.01 | +0.91% | 1.11 | 1.08 | 16,800 | 10.09 | 10.14 | — |
| 17 มิ.ย. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.11 | 1.08 | 6,000 | 10.00 | 10.23 | — |
| 16 มิ.ย. 69 | 1.12 | 1.09 | -0.03 | -2.68% | 1.12 | 1.05 | 10,000 | 9.91 | 10.32 | — |
| 15 มิ.ย. 69 | 1.07 | 1.12 | +0.01 | +0.90% | 1.12 | 1.07 | 0 | 10.18 | 10.04 | — |
| 12 มิ.ย. 69 | 1.05 | 1.11 | +0.01 | +0.91% | 1.11 | 1.05 | 160,000 | 10.09 | 10.14 | — |
| 11 มิ.ย. 69 | 1.07 | 1.10 | +0.03 | +2.80% | 1.10 | 1.07 | 50,000 | 10.00 | 10.23 | — |
| 10 มิ.ย. 69 | 1.06 | 1.07 | +0.03 | +2.88% | 1.10 | 1.01 | 20,000 | 9.73 | 10.51 | — |
| 09 มิ.ย. 69 | 1.08 | 1.04 | -0.06 | -5.45% | 1.08 | 1.04 | 60,000 | 9.46 | 10.82 | — |
| 08 มิ.ย. 69 | 1.10 | 1.10 | -0.02 | -1.79% | 1.11 | 1.07 | 0 | 10.00 | 10.23 | — |
| 05 มิ.ย. 69 | 1.07 | 1.12 | +0.02 | +1.82% | 1.12 | 1.07 | 50,000 | 10.18 | 10.04 | — |
| 04 มิ.ย. 69 | 1.10 | 1.10 | -0.02 | -1.79% | 1.10 | 0.99 | 60,000 | 10.00 | 10.23 | — |
| 02 มิ.ย. 69 | 1.11 | 1.12 | 0.00 | 0.00% | 1.13 | 1.11 | 10,000 | 10.18 | 10.04 | — |
| 29 พ.ค. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.12 | 1.12 | 0 | 10.18 | 10.04 | — |
| 28 พ.ค. 69 | 1.11 | 1.11 | -0.01 | -0.89% | 1.11 | 1.10 | 20,000 | 10.09 | 10.14 | — |
| 27 พ.ค. 69 | 1.12 | 1.12 | -0.01 | -0.88% | 1.12 | 1.12 | 0 | 10.18 | 10.04 | — |
| 26 พ.ค. 69 | 1.11 | 1.13 | +0.02 | +1.80% | 1.13 | 1.10 | 30,000 | 10.28 | 9.96 | — |
| 25 พ.ค. 69 | 1.11 | 1.11 | +0.01 | +0.91% | 1.12 | 1.10 | 50,000 | 10.09 | 10.14 | — |
| 22 พ.ค. 69 | 1.08 | 1.10 | 0.00 | 0.00% | 1.11 | 1.08 | 20,000 | 10.00 | 10.23 | — |
| 21 พ.ค. 69 | 1.11 | 1.10 | -0.02 | -1.79% | 1.11 | 1.05 | 240,000 | 10.00 | 10.23 | — |
| 20 พ.ค. 69 | 1.12 | 1.12 | +0.02 | +1.82% | 1.12 | 1.10 | 0 | 10.18 | 10.04 | — |
| 19 พ.ค. 69 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.09 | 20,000 | 10.00 | 10.23 | — |
| 18 พ.ค. 69 | 1.09 | 1.10 | 0.00 | 0.00% | 1.10 | 1.09 | 0 | 10.00 | 10.23 | — |
| 15 พ.ค. 69 | 1.07 | 1.10 | 0.00 | 0.00% | 1.10 | 1.07 | 20,000 | 10.00 | 10.23 | — |
| 14 พ.ค. 69 | 1.07 | 1.10 | 0.00 | 0.00% | 1.10 | 1.07 | 41,800 | 10.00 | 10.23 | — |
| 13 พ.ค. 69 | 1.08 | 1.10 | +0.04 | +3.77% | 1.12 | 1.08 | 32,700 | 9.22 | 10.23 | — |
| 12 พ.ค. 69 | 1.12 | 1.06 | -0.04 | -3.64% | 1.12 | 1.06 | 80,100 | 8.89 | 10.61 | — |
| 11 พ.ค. 69 | 1.05 | 1.10 | +0.03 | +2.80% | 1.10 | 1.03 | 137,100 | 9.22 | 10.23 | — |
| 08 พ.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.07 | 1.05 | 115,700 | 8.97 | 10.51 | — |
| 07 พ.ค. 69 | 1.04 | 1.07 | +0.02 | +1.90% | 1.07 | 1.04 | 6,400 | 8.97 | 10.51 | — |
| 06 พ.ค. 69 | 0.99 | 1.05 | 0.00 | 0.00% | 1.05 | 0.99 | 129,200 | 8.80 | 10.71 | — |
| 05 พ.ค. 69 | 1.06 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 35,600 | 8.80 | 10.71 | — |
| 30 เม.ย. 69 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.03 | 3,800 | 8.80 | 10.71 | — |
| 29 เม.ย. 69 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.03 | 10,100 | 8.80 | 10.71 | — |
| 28 เม.ย. 69 | 1.02 | 1.05 | +0.03 | +2.94% | 1.05 | 1.02 | 58,300 | 8.80 | 10.71 | — |
| 27 เม.ย. 69 | 1.02 | 1.02 | -0.01 | -0.97% | 1.03 | 1.01 | 110,500 | 8.55 | 11.03 | — |
| 24 เม.ย. 69 | 1.02 | 1.03 | 0.00 | 0.00% | 1.03 | 1.02 | 5,200 | 8.63 | 10.92 | — |
| 23 เม.ย. 69 | 1.05 | 1.03 | -0.03 | -2.83% | 1.05 | 1.00 | 85,700 | 8.63 | 10.92 | — |
| 22 เม.ย. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 11,500 | 8.89 | 10.61 | — |
| 21 เม.ย. 69 | 1.03 | 1.05 | +0.03 | +2.94% | 1.05 | 1.03 | 2,300 | 8.80 | 10.71 | — |
| 20 เม.ย. 69 | 1.03 | 1.02 | -0.04 | -3.77% | 1.05 | 1.02 | 5,500 | 8.55 | 11.03 | — |
| 17 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.89 | 10.61 | — |
| 10 เม.ย. 69 | 1.06 | 1.06 | 0.00 | 0.00% | 1.07 | 1.06 | 56,400 | 8.89 | 10.61 | — |
| 09 เม.ย. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.03 | 7,900 | 8.89 | 10.61 | — |
| 08 เม.ย. 69 | 1.04 | 1.06 | +0.02 | +1.92% | 1.06 | 1.04 | 37,800 | 8.89 | 10.61 | — |
| 07 เม.ย. 69 | 1.05 | 1.04 | -0.01 | -0.95% | 1.07 | 1.04 | 27,400 | 8.72 | 10.82 | — |
| 03 เม.ย. 69 | 1.07 | 1.05 | -0.02 | -1.87% | 1.07 | 1.03 | 45,600 | 8.80 | 10.71 | — |
| 02 เม.ย. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 18,800 | 8.97 | 10.51 | — |
| 01 เม.ย. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 140,400 | 8.97 | 10.51 | — |
| 31 มี.ค. 69 | 1.04 | 1.06 | +0.02 | +1.92% | 1.06 | 1.04 | 2,400 | 8.89 | 10.61 | — |
| 30 มี.ค. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 4,200 | 8.72 | 10.82 | — |
| 27 มี.ค. 69 | 1.04 | 1.04 | -0.01 | -0.95% | 1.05 | 1.01 | 5,700 | 8.72 | 10.82 | — |
| 26 มี.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 13,600 | 8.80 | 10.71 | — |
| 25 มี.ค. 69 | 0.99 | 1.05 | +0.06 | +6.06% | 1.05 | 0.99 | 157,000 | 8.80 | 10.71 | — |
| 24 มี.ค. 69 | 0.95 | 0.99 | +0.04 | +4.21% | 0.99 | 0.95 | 66,700 | 8.30 | 11.36 | — |
| 23 มี.ค. 69 | 0.93 | 0.95 | +0.03 | +3.26% | 0.95 | 0.93 | 87,900 | 7.96 | 11.84 | — |
| 20 มี.ค. 69 | 0.95 | 0.92 | -0.03 | -3.16% | 0.95 | 0.92 | 56,600 | 7.71 | 12.23 | — |
| 19 มี.ค. 69 | 0.95 | 0.95 | +0.01 | +1.06% | 0.95 | 0.93 | 43,200 | 7.96 | 11.84 | — |
| 18 มี.ค. 69 | 0.95 | 0.94 | -0.03 | -3.09% | 0.96 | 0.92 | 125,900 | 7.88 | 11.97 | — |
| 17 มี.ค. 69 | 0.96 | 0.97 | +0.01 | +1.04% | 0.98 | 0.92 | 138,600 | 8.13 | 11.60 | — |
| 16 มี.ค. 69 | 0.99 | 0.96 | -0.03 | -3.03% | 1.01 | 0.95 | 130,800 | 8.30 | 11.36 | — |
| 13 มี.ค. 69 | 1.02 | 0.99 | -0.02 | -1.98% | 1.02 | 0.98 | 122,900 | 8.30 | 11.36 | — |
| 12 มี.ค. 69 | 1.02 | 1.01 | -0.01 | -0.98% | 1.04 | 1.00 | 33,500 | 8.47 | 11.14 | — |
| 11 มี.ค. 69 | 1.02 | 1.02 | +0.01 | +0.99% | 1.05 | 1.02 | 3,900 | 8.55 | 11.03 | — |
| 10 มี.ค. 69 | 1.02 | 1.01 | -0.01 | -0.98% | 1.05 | 1.00 | 75,000 | 8.47 | 11.14 | — |
| 09 มี.ค. 69 | 1.04 | 1.02 | -0.02 | -1.92% | 1.04 | 1.00 | 27,800 | 8.55 | 11.03 | — |
| 06 มี.ค. 69 | 1.05 | 1.04 | 0.00 | 0.00% | 1.06 | 1.04 | 4,700 | 8.72 | 10.82 | — |
| 05 มี.ค. 69 | 1.09 | 1.04 | 0.00 | 0.00% | 1.09 | 1.04 | 44,400 | 8.72 | 10.82 | — |
| 04 มี.ค. 69 | 1.00 | 1.04 | 0.00 | 0.00% | 1.04 | 0.97 | 231,700 | 8.72 | 10.82 | — |
| 02 มี.ค. 69 | 1.05 | 1.04 | -0.04 | -3.70% | 1.05 | 1.01 | 88,100 | 8.72 | 10.82 | — |
| 27 ก.พ. 69 | 1.10 | 1.08 | -0.02 | -1.82% | 1.13 | 1.08 | 128,100 | 9.05 | 10.42 | — |
| 26 ก.พ. 69 | 1.07 | 1.10 | +0.05 | +4.76% | 1.16 | 1.03 | 1,085,800 | 9.22 | 10.23 | — |
| 25 ก.พ. 69 | 1.03 | 1.05 | 0.00 | 0.00% | 1.06 | 0.98 | 744,700 | 9.51 | 6.48 | — |
| 24 ก.พ. 69 | 1.03 | 1.05 | +0.02 | +1.94% | 1.05 | 1.02 | 63,000 | 9.51 | 6.48 | — |
| 23 ก.พ. 69 | 1.08 | 1.03 | -0.02 | -1.90% | 1.08 | 1.03 | 60,200 | 9.33 | 6.60 | — |
| 20 ก.พ. 69 | 1.02 | 1.05 | +0.03 | +2.94% | 1.10 | 1.02 | 189,000 | 9.51 | 6.48 | — |
| 19 ก.พ. 69 | 0.99 | 1.02 | +0.03 | +3.03% | 1.04 | 0.99 | 33,700 | 9.24 | 6.67 | — |
| 18 ก.พ. 69 | 1.00 | 0.99 | -0.03 | -2.94% | 1.02 | 0.99 | 84,100 | 8.97 | 6.87 | — |
| 17 ก.พ. 69 | 0.99 | 1.02 | +0.03 | +3.03% | 1.02 | 0.98 | 11,600 | 9.24 | 6.67 | — |
| 16 ก.พ. 69 | 0.97 | 0.99 | +0.01 | +1.02% | 1.03 | 0.97 | 16,100 | 8.97 | 6.87 | — |
| 13 ก.พ. 69 | 0.98 | 0.98 | -0.01 | -1.01% | 0.98 | 0.95 | 31,900 | 8.88 | 6.94 | — |
| 12 ก.พ. 69 | 0.96 | 0.99 | +0.03 | +3.13% | 0.99 | 0.96 | 51,100 | 8.97 | 6.87 | — |
| 11 ก.พ. 69 | 0.97 | 0.96 | 0.00 | 0.00% | 1.00 | 0.94 | 32,200 | 8.69 | 7.08 | — |
| 10 ก.พ. 69 | 0.92 | 0.96 | +0.03 | +3.23% | 0.96 | 0.91 | 24,400 | 8.69 | 7.08 | — |
| 09 ก.พ. 69 | 0.92 | 0.93 | -0.02 | -2.11% | 0.93 | 0.90 | 124,200 | 8.42 | 7.31 | — |
| 06 ก.พ. 69 | 0.91 | 0.95 | +0.03 | +3.26% | 0.95 | 0.91 | 22,500 | 8.60 | 7.16 | — |
| 05 ก.พ. 69 | 0.91 | 0.92 | +0.01 | +1.10% | 0.92 | 0.90 | 13,300 | 8.33 | 7.39 | — |
| 04 ก.พ. 69 | 0.91 | 0.91 | 0.00 | 0.00% | 0.94 | 0.91 | 165,400 | 8.24 | 7.47 | — |
| 03 ก.พ. 69 | 0.89 | 0.91 | +0.02 | +2.25% | 0.94 | 0.89 | 164,300 | 8.24 | 7.47 | — |
| 02 ก.พ. 69 | 0.98 | 0.89 | -0.11 | -11.00% | 0.98 | 0.87 | 1,177,000 | 8.06 | 7.64 | — |
| 30 ม.ค. 69 | 0.97 | 1.00 | +0.03 | +3.09% | 1.00 | 0.97 | 2,400 | 9.06 | 6.80 | — |
| 29 ม.ค. 69 | 0.99 | 0.97 | -0.03 | -3.00% | 0.99 | 0.97 | 11,000 | 8.78 | 7.01 | — |
| 28 ม.ค. 69 | 0.97 | 1.00 | +0.01 | +1.01% | 1.02 | 0.94 | 17,700 | 9.06 | 6.80 | — |
| 27 ม.ค. 69 | 1.08 | 0.99 | -0.03 | -2.94% | 1.08 | 0.94 | 12,600 | 8.97 | 6.87 | — |
| 26 ม.ค. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.03 | 0.98 | 6,000 | 9.24 | 6.67 | — |
| 23 ม.ค. 69 | 0.96 | 1.03 | +0.02 | +1.98% | 1.05 | 0.96 | 3,800 | 9.33 | 6.60 | — |
| 22 ม.ค. 69 | 1.08 | 1.01 | +0.03 | +3.06% | 1.08 | 0.95 | 800 | 9.15 | 6.73 | — |
| 21 ม.ค. 69 | 0.95 | 0.98 | -0.02 | -2.00% | 0.98 | 0.95 | 4,700 | 8.88 | 6.94 | — |
| 20 ม.ค. 69 | 0.93 | 1.00 | +0.06 | +6.38% | 1.00 | 0.93 | 60,400 | 9.06 | 6.80 | — |
| 19 ม.ค. 69 | 0.93 | 0.94 | 0.00 | 0.00% | 0.95 | 0.93 | 4,400 | 8.51 | 7.23 | — |
| 16 ม.ค. 69 | 0.93 | 0.94 | +0.01 | +1.08% | 0.94 | 0.91 | 105,300 | 8.51 | 7.23 | — |
| 15 ม.ค. 69 | 0.90 | 0.93 | +0.04 | +4.49% | 0.95 | 0.90 | 43,900 | 8.42 | 7.31 | — |
| 14 ม.ค. 69 | 0.92 | 0.89 | -0.05 | -5.32% | 0.95 | 0.89 | 323,600 | 8.06 | 7.64 | — |
| 13 ม.ค. 69 | 0.93 | 0.94 | -0.02 | -2.08% | 0.94 | 0.93 | 1,600 | 8.51 | 7.23 | — |
| 12 ม.ค. 69 | 0.91 | 0.96 | 0.00 | 0.00% | 0.96 | 0.91 | 4,900 | 8.69 | 7.08 | — |
| 09 ม.ค. 69 | 0.98 | 0.96 | -0.03 | -3.03% | 0.98 | 0.94 | 12,000 | 8.69 | 7.08 | — |
| 08 ม.ค. 69 | 0.96 | 0.99 | +0.04 | +4.21% | 0.99 | 0.95 | 60,000 | 8.97 | 6.87 | — |
| 07 ม.ค. 69 | 0.96 | 0.95 | +0.02 | +2.15% | 0.97 | 0.95 | 14,400 | 8.60 | 7.16 | — |
| 06 ม.ค. 69 | 0.93 | 0.93 | +0.01 | +1.09% | 0.94 | 0.93 | 1,400 | 8.42 | 7.31 | — |
| 05 ม.ค. 69 | 0.96 | 0.92 | -0.04 | -4.17% | 1.02 | 0.92 | 7,100 | 8.33 | 7.39 | — |
| 30 ธ.ค. 68 | 0.96 | 0.96 | +0.01 | +1.05% | 0.96 | 0.96 | 100 | 8.69 | 7.08 | — |
| 29 ธ.ค. 68 | 0.95 | 0.95 | +0.03 | +3.26% | 0.95 | 0.92 | 2,100 | 8.60 | 7.16 | — |
| 26 ธ.ค. 68 | 0.95 | 0.92 | -0.03 | -3.16% | 0.96 | 0.91 | 15,700 | 8.33 | 7.39 | — |
| 25 ธ.ค. 68 | 0.95 | 0.95 | 0.00 | 0.00% | 0.97 | 0.95 | 5,800 | 8.60 | 7.16 | — |
| 24 ธ.ค. 68 | 0.94 | 0.95 | -0.05 | -5.00% | 0.96 | 0.94 | 14,000 | 8.60 | 7.16 | — |
| 23 ธ.ค. 68 | 0.96 | 1.00 | +0.04 | +4.17% | 1.00 | 0.96 | 3,700 | 9.06 | 6.80 | — |
| 22 ธ.ค. 68 | 0.92 | 0.96 | +0.04 | +4.35% | 0.97 | 0.92 | 33,600 | 8.69 | 7.08 | — |
| 19 ธ.ค. 68 | 0.93 | 0.92 | -0.01 | -1.08% | 0.94 | 0.92 | 42,400 | 8.33 | 7.39 | — |
| 18 ธ.ค. 68 | 0.93 | 0.93 | +0.01 | +1.09% | 0.93 | 0.92 | 2,600 | 8.42 | 7.31 | — |
| 17 ธ.ค. 68 | 0.94 | 0.92 | -0.02 | -2.13% | 0.97 | 0.92 | 140,200 | 8.33 | 7.39 | — |
| 16 ธ.ค. 68 | 0.93 | 0.94 | -0.02 | -2.08% | 0.94 | 0.93 | 8,100 | 8.51 | 7.23 | — |
| 15 ธ.ค. 68 | 0.93 | 0.96 | 0.00 | 0.00% | 0.96 | 0.93 | 7,300 | 8.69 | 7.08 | — |
| 12 ธ.ค. 68 | 0.94 | 0.96 | +0.02 | +2.13% | 0.96 | 0.94 | 5,500 | 8.69 | 7.08 | — |
| 11 ธ.ค. 68 | 0.94 | 0.94 | +0.01 | +1.08% | 0.96 | 0.94 | 500 | 8.51 | 7.23 | — |
| 09 ธ.ค. 68 | 0.95 | 0.93 | 0.00 | 0.00% | 0.95 | 0.93 | 19,600 | 8.42 | 7.31 | — |
| 08 ธ.ค. 68 | 0.94 | 0.93 | -0.01 | -1.06% | 0.95 | 0.93 | 14,900 | 8.42 | 7.31 | — |
| 04 ธ.ค. 68 | 0.94 | 0.94 | +0.01 | +1.08% | 0.97 | 0.94 | 70,300 | 8.51 | 7.23 | — |
| 03 ธ.ค. 68 | 1.00 | 0.93 | -0.07 | -7.00% | 1.02 | 0.93 | 347,200 | 8.42 | 7.31 | — |
| 02 ธ.ค. 68 | 0.96 | 1.00 | +0.01 | +1.01% | 1.00 | 0.96 | 4,200 | 9.06 | 6.80 | — |
| 01 ธ.ค. 68 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 9,200 | 8.97 | 6.87 | — |
| 28 พ.ย. 68 | 0.99 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 200 | 8.97 | 6.87 | — |
| 27 พ.ย. 68 | 0.98 | 0.99 | +0.01 | +1.02% | 0.99 | 0.98 | 13,000 | 8.97 | 6.87 | — |
| 26 พ.ย. 68 | 1.00 | 0.98 | -0.02 | -2.00% | 1.00 | 0.96 | 5,600 | 8.88 | 6.94 | — |
| 25 พ.ย. 68 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 4,300 | 9.06 | 6.80 | — |
| 24 พ.ย. 68 | 0.99 | 0.99 | -0.01 | -1.00% | 0.99 | 0.98 | 12,400 | 8.97 | 6.87 | — |
| 21 พ.ย. 68 | 0.97 | 1.00 | 0.00 | 0.00% | 1.00 | 0.95 | 60,700 | 9.06 | 6.80 | — |
| 20 พ.ย. 68 | 0.96 | 1.00 | 0.00 | 0.00% | 1.00 | 0.96 | 20,800 | 9.06 | 6.80 | — |
| 19 พ.ย. 68 | 1.00 | 1.00 | +0.02 | +2.04% | 1.00 | 1.00 | 100 | 9.06 | 6.80 | — |
| 18 พ.ย. 68 | 0.99 | 0.98 | -0.01 | -1.01% | 1.00 | 0.98 | 1,400 | 8.88 | 6.94 | — |
| 17 พ.ย. 68 | 0.99 | 0.99 | 0.00 | 0.00% | 0.99 | 0.96 | 87,600 | 8.97 | 6.87 | — |
| 14 พ.ย. 68 | 1.02 | 0.99 | -0.02 | -1.98% | 1.02 | 0.99 | 31,900 | 8.97 | 6.87 | — |
| 13 พ.ย. 68 | 1.00 | 1.01 | +0.02 | +2.02% | 1.03 | 1.00 | 6,100 | 9.07 | 6.73 | — |
| 12 พ.ย. 68 | 1.02 | 0.99 | -0.01 | -1.00% | 1.02 | 0.99 | 17,100 | 8.89 | 6.87 | — |
| 11 พ.ย. 68 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 14,300 | 8.98 | 6.80 | — |
| 10 พ.ย. 68 | 1.02 | 1.00 | -0.02 | -1.96% | 1.02 | 1.00 | 8,700 | 8.98 | 6.80 | — |
| 07 พ.ย. 68 | 1.03 | 1.02 | +0.02 | +2.00% | 1.03 | 1.02 | 200 | 9.16 | 6.67 | — |
| 06 พ.ย. 68 | 1.01 | 1.00 | 0.00 | 0.00% | 1.03 | 1.00 | 16,900 | 8.98 | 6.80 | — |
| 05 พ.ย. 68 | 1.08 | 1.00 | -0.08 | -7.41% | 1.08 | 0.99 | 214,300 | 8.98 | 6.80 | — |
| 04 พ.ย. 68 | 1.09 | 1.08 | +0.05 | +4.85% | 1.09 | 1.03 | 52,400 | 9.70 | 6.30 | — |
| 03 พ.ย. 68 | 1.08 | 1.03 | -0.06 | -5.50% | 1.08 | 1.03 | 8,500 | 9.25 | 6.60 | — |
| 31 ต.ค. 68 | 1.09 | 1.09 | +0.06 | +5.83% | 1.09 | 1.09 | 100 | 9.79 | 6.24 | — |
| 30 ต.ค. 68 | 1.09 | 1.03 | -0.01 | -0.96% | 1.10 | 1.03 | 16,200 | 9.25 | 6.60 | — |
| 29 ต.ค. 68 | 1.03 | 1.04 | +0.01 | +0.97% | 1.08 | 1.03 | 4,500 | 9.34 | 6.54 | — |
| 28 ต.ค. 68 | 1.09 | 1.03 | -0.02 | -1.90% | 1.12 | 1.03 | 39,400 | 9.25 | 6.60 | — |
| 27 ต.ค. 68 | 1.09 | 1.05 | 0.00 | 0.00% | 1.09 | 1.05 | 8,800 | 9.43 | 6.48 | — |
| 24 ต.ค. 68 | 1.10 | 1.05 | -0.02 | -1.87% | 1.10 | 1.05 | 39,700 | 9.43 | 6.48 | — |
| 22 ต.ค. 68 | 1.11 | 1.07 | -0.04 | -3.60% | 1.11 | 1.05 | 174,200 | 9.61 | 6.36 | — |
| 21 ต.ค. 68 | 1.10 | 1.11 | +0.01 | +0.91% | 1.13 | 1.08 | 27,800 | 9.97 | 6.13 | — |
| 20 ต.ค. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.12 | 1.10 | 10,000 | 9.88 | 6.18 | — |
| 17 ต.ค. 68 | 1.12 | 1.12 | -0.01 | -0.88% | 1.13 | 1.11 | 8,500 | 10.06 | 6.07 | — |
| 16 ต.ค. 68 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.10 | 2,500 | 10.15 | 6.02 | — |
| 15 ต.ค. 68 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.09 | 43,600 | 10.15 | 6.02 | — |
| 14 ต.ค. 68 | 1.13 | 1.13 | -0.02 | -1.74% | 1.13 | 1.13 | 100 | 10.15 | 6.02 | — |
| 10 ต.ค. 68 | 1.12 | 1.15 | +0.03 | +2.68% | 1.15 | 1.09 | 37,800 | 10.33 | 5.91 | — |
| 09 ต.ค. 68 | 1.16 | 1.12 | -0.01 | -0.88% | 1.16 | 1.11 | 128,400 | 10.06 | 6.07 | — |
| 08 ต.ค. 68 | 1.12 | 1.13 | +0.02 | +1.80% | 1.14 | 1.12 | 39,500 | 10.15 | 6.02 | — |
| 07 ต.ค. 68 | 1.16 | 1.11 | -0.05 | -4.31% | 1.16 | 1.11 | 292,700 | 9.97 | 6.13 | — |
| 06 ต.ค. 68 | 1.13 | 1.16 | +0.02 | +1.75% | 1.17 | 1.10 | 216,600 | 10.42 | 5.86 | — |
| 03 ต.ค. 68 | 1.17 | 1.14 | -0.04 | -3.39% | 1.17 | 1.13 | 29,300 | 10.24 | 5.96 | — |
| 02 ต.ค. 68 | 1.17 | 1.18 | +0.01 | +0.85% | 1.18 | 1.15 | 113,500 | 10.60 | 5.76 | — |
| 01 ต.ค. 68 | 1.12 | 1.17 | +0.04 | +3.54% | 1.17 | 1.12 | 20,100 | 10.51 | 5.81 | — |
| 30 ก.ย. 68 | 1.18 | 1.13 | -0.01 | -0.88% | 1.18 | 1.12 | 184,400 | 10.15 | 6.02 | — |
| 29 ก.ย. 68 | 1.14 | 1.14 | -0.03 | -2.56% | 1.18 | 1.14 | 900 | 10.24 | 5.96 | — |
| 26 ก.ย. 68 | 1.13 | 1.17 | +0.02 | +1.74% | 1.17 | 1.13 | 24,300 | 10.51 | 5.81 | — |
| 25 ก.ย. 68 | 1.13 | 1.15 | -0.02 | -1.71% | 1.17 | 1.11 | 608,300 | 10.33 | 5.91 | — |
| 24 ก.ย. 68 | 1.16 | 1.17 | 0.00 | 0.00% | 1.19 | 1.10 | 149,100 | 10.51 | 5.81 | — |
| 23 ก.ย. 68 | 1.19 | 1.17 | +0.02 | +1.74% | 1.19 | 1.15 | 10,000 | 10.51 | 5.81 | — |
| 22 ก.ย. 68 | 1.18 | 1.15 | -0.03 | -2.54% | 1.19 | 1.15 | 3,100 | 10.33 | 5.91 | — |
| 19 ก.ย. 68 | 1.18 | 1.18 | +0.02 | +1.72% | 1.19 | 1.15 | 1,100 | 10.60 | 5.76 | — |
| 18 ก.ย. 68 | 1.18 | 1.16 | -0.02 | -1.69% | 1.20 | 1.14 | 106,700 | 10.42 | 5.86 | — |
| 17 ก.ย. 68 | 1.18 | 1.18 | +0.02 | +1.72% | 1.19 | 1.15 | 856,500 | 10.60 | 5.76 | — |
| 16 ก.ย. 68 | 1.17 | 1.16 | -0.01 | -0.85% | 1.18 | 1.15 | 83,100 | 10.42 | 5.86 | — |
| 15 ก.ย. 68 | 1.13 | 1.17 | +0.01 | +0.86% | 1.17 | 1.13 | 214,300 | 10.51 | 5.81 | — |
| 12 ก.ย. 68 | 1.17 | 1.16 | +0.01 | +0.87% | 1.19 | 1.13 | 107,500 | 10.42 | 5.86 | — |
| 11 ก.ย. 68 | 1.16 | 1.15 | +0.05 | +4.55% | 1.19 | 1.13 | 216,200 | 10.33 | 5.91 | — |
| 10 ก.ย. 68 | 1.16 | 1.10 | -0.04 | -3.51% | 1.17 | 1.10 | 19,800 | 9.88 | 6.18 | — |
| 09 ก.ย. 68 | 1.16 | 1.14 | -0.03 | -2.56% | 1.17 | 1.06 | 64,900 | 10.24 | 5.96 | — |
| 08 ก.ย. 68 | 1.14 | 1.17 | +0.05 | +4.46% | 1.17 | 1.14 | 700 | 10.51 | 5.81 | — |
| 05 ก.ย. 68 | 1.10 | 1.12 | -0.01 | -0.88% | 1.17 | 1.10 | 52,800 | 10.06 | 6.07 | — |
| 04 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.15 | 6.02 | — |
| 03 ก.ย. 68 | 1.13 | 1.13 | +0.04 | +3.67% | 1.14 | 1.10 | 3,900 | 10.15 | 6.02 | — |
| 02 ก.ย. 68 | 1.14 | 1.09 | -0.02 | -1.80% | 1.14 | 1.09 | 2,100 | 9.79 | 6.24 | — |
| 01 ก.ย. 68 | 1.12 | 1.11 | -0.03 | -2.63% | 1.13 | 1.10 | 94,700 | 9.97 | 6.13 | — |
| 29 ส.ค. 68 | 1.14 | 1.14 | +0.03 | +2.70% | 1.14 | 1.10 | 13,800 | 10.24 | 5.96 | — |
| 28 ส.ค. 68 | 1.07 | 1.11 | +0.01 | +0.91% | 1.14 | 1.07 | 33,900 | 9.97 | 6.13 | — |
| 27 ส.ค. 68 | 1.10 | 1.10 | -0.08 | -6.78% | 1.11 | 1.10 | 164,300 | 9.88 | 6.18 | — |
| 26 ส.ค. 68 | 1.19 | 1.18 | -0.01 | -0.84% | 1.20 | 1.18 | 117,000 | 10.60 | 5.76 | — |