บริษัท เอ็น.ดี.รับเบอร์ จำกัด (มหาชน)
MAI ·
1.77
+0.01 (+0.57%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.00
/
สูงสุด
2.38
1.00
2.38
ราคาปัจจุบัน 1.77 ·
อยู่ที่ 56% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NDR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ส.ค. 69 | 1.84 | 1.77 | +0.01 | +0.57% | 1.88 | 1.77 | 661,100 | 16.00 | 1.98 | — |
| 13 ส.ค. 69 | 1.74 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 195,200 | 28.07 | 1.99 | — |
| 11 ส.ค. 69 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.73 | 4,200 | 27.75 | 2.01 | — |
| 10 ส.ค. 69 | 1.74 | 1.74 | +0.02 | +1.16% | 1.74 | 1.73 | 37,000 | 27.75 | 2.01 | — |
| 07 ส.ค. 69 | 1.71 | 1.72 | -0.01 | -0.58% | 1.73 | 1.70 | 61,900 | 27.43 | 2.03 | — |
| 06 ส.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.74 | 1.71 | 167,600 | 27.59 | 2.02 | — |
| 05 ส.ค. 69 | 1.76 | 1.74 | -0.02 | -1.14% | 1.77 | 1.73 | 329,100 | 27.75 | 2.01 | — |
| 04 ส.ค. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.77 | 1.74 | 206,600 | 28.07 | 1.99 | — |
| 03 ส.ค. 69 | 1.75 | 1.75 | -0.02 | -1.13% | 1.80 | 1.75 | 284,900 | 27.91 | 2.00 | — |
| 31 ก.ค. 69 | 1.77 | 1.77 | +0.03 | +1.72% | 1.77 | 1.75 | 95,300 | 28.22 | 1.98 | — |
| 30 ก.ค. 69 | 1.76 | 1.74 | 0.00 | 0.00% | 1.76 | 1.71 | 258,500 | 27.75 | 2.01 | — |
| 27 ก.ค. 69 | 1.77 | 1.74 | -0.03 | -1.69% | 1.82 | 1.74 | 431,800 | 27.75 | 2.01 | — |
| 24 ก.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.79 | 1.77 | 16,800 | 28.22 | 1.98 | — |
| 23 ก.ค. 69 | 1.78 | 1.77 | +0.01 | +0.57% | 1.79 | 1.77 | 66,100 | 28.22 | 1.98 | — |
| 22 ก.ค. 69 | 1.77 | 1.76 | -0.02 | -1.12% | 1.77 | 1.76 | 18,500 | 28.07 | 1.99 | — |
| 21 ก.ค. 69 | 1.76 | 1.78 | +0.01 | +0.56% | 1.78 | 1.76 | 31,400 | 28.38 | 1.97 | — |
| 20 ก.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.76 | 110,400 | 28.22 | 1.98 | — |
| 17 ก.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.79 | 1.75 | 311,500 | 28.38 | 1.97 | — |
| 16 ก.ค. 69 | 1.86 | 1.79 | -0.05 | -2.72% | 1.86 | 1.79 | 231,900 | 28.54 | 1.96 | — |
| 15 ก.ค. 69 | 1.88 | 1.84 | 0.00 | 0.00% | 1.88 | 1.83 | 157,800 | 29.34 | 1.90 | — |
| 14 ก.ค. 69 | 1.81 | 1.84 | +0.04 | +2.22% | 1.87 | 1.78 | 230,700 | 29.34 | 1.90 | — |
| 13 ก.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.81 | 1.79 | 98,800 | 28.70 | 1.94 | — |
| 10 ก.ค. 69 | 1.80 | 1.80 | +0.01 | +0.56% | 1.83 | 1.80 | 113,300 | 28.70 | 1.94 | — |
| 09 ก.ค. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.85 | 1.79 | 316,000 | 28.54 | 1.96 | — |
| 08 ก.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.80 | 49,200 | 28.70 | 1.94 | — |
| 07 ก.ค. 69 | 1.83 | 1.81 | 0.00 | 0.00% | 1.83 | 1.81 | 25,500 | 28.86 | 1.93 | — |
| 06 ก.ค. 69 | 1.82 | 1.81 | -0.01 | -0.55% | 1.82 | 1.80 | 450,900 | 28.86 | 1.93 | — |
| 03 ก.ค. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.84 | 1.81 | 349,500 | 29.02 | 1.92 | — |
| 02 ก.ค. 69 | 1.84 | 1.83 | -0.04 | -2.14% | 1.84 | 1.83 | 129,300 | 29.18 | 1.91 | — |
| 01 ก.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.88 | 1.84 | 558,800 | 29.82 | 1.87 | — |
| 30 มิ.ย. 69 | 1.92 | 1.87 | -0.05 | -2.60% | 1.93 | 1.87 | 308,100 | 29.82 | 1.87 | — |
| 29 มิ.ย. 69 | 1.94 | 1.92 | +0.01 | +0.52% | 1.94 | 1.90 | 44,300 | 30.62 | 1.82 | — |
| 26 มิ.ย. 69 | 1.94 | 1.91 | -0.02 | -1.04% | 1.94 | 1.88 | 183,300 | 30.46 | 1.83 | — |
| 25 มิ.ย. 69 | 1.97 | 1.93 | -0.02 | -1.03% | 1.97 | 1.92 | 241,200 | 30.78 | 1.81 | — |
| 24 มิ.ย. 69 | 1.93 | 1.95 | +0.01 | +0.52% | 1.99 | 1.93 | 160,800 | 31.09 | 1.79 | — |
| 23 มิ.ย. 69 | 2.08 | 1.94 | -0.14 | -6.73% | 2.08 | 1.94 | 562,000 | 30.94 | 1.80 | — |
| 22 มิ.ย. 69 | 2.14 | 2.08 | -0.06 | -2.80% | 2.16 | 2.06 | 601,700 | 33.17 | 1.68 | — |
| 19 มิ.ย. 69 | 2.16 | 2.14 | +0.19 | +9.74% | 2.34 | 2.06 | 4,966,100 | 34.12 | 1.64 | — |
| 18 มิ.ย. 69 | 1.88 | 1.95 | +0.08 | +4.28% | 2.04 | 1.87 | 376,100 | 31.09 | 1.79 | — |
| 17 มิ.ย. 69 | 1.88 | 1.87 | -0.02 | -1.06% | 1.88 | 1.83 | 7,800 | 29.82 | 1.87 | — |
| 16 มิ.ย. 69 | 1.91 | 1.89 | -0.02 | -1.05% | 1.91 | 1.89 | 40,000 | 30.14 | 1.85 | — |
| 15 มิ.ย. 69 | 1.92 | 1.91 | -0.01 | -0.52% | 1.92 | 1.87 | 10,000 | 30.46 | 1.83 | — |
| 12 มิ.ย. 69 | 1.90 | 1.92 | +0.02 | +1.05% | 1.92 | 1.89 | 20,000 | 30.62 | 1.82 | — |
| 11 มิ.ย. 69 | 1.93 | 1.90 | +0.02 | +1.06% | 1.93 | 1.90 | 40,000 | 30.30 | 1.84 | — |
| 10 มิ.ย. 69 | 1.87 | 1.88 | +0.01 | +0.53% | 1.88 | 1.80 | 80,000 | 29.98 | 1.86 | — |
| 09 มิ.ย. 69 | 1.88 | 1.87 | -0.01 | -0.53% | 1.92 | 1.80 | 120,000 | 29.82 | 1.87 | — |
| 08 มิ.ย. 69 | 1.99 | 1.88 | -0.14 | -6.93% | 1.99 | 1.88 | 300,000 | 29.98 | 1.86 | — |
| 05 มิ.ย. 69 | 2.06 | 2.02 | -0.06 | -2.88% | 2.06 | 1.99 | 660,000 | 32.21 | 1.73 | — |
| 04 มิ.ย. 69 | 2.16 | 2.08 | -0.10 | -4.59% | 2.16 | 2.06 | 190,000 | 33.17 | 1.68 | — |
| 02 มิ.ย. 69 | 2.16 | 2.18 | +0.02 | +0.93% | 2.30 | 2.16 | 540,000 | 34.76 | 1.61 | — |
| 29 พ.ค. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.26 | 2.16 | 570,000 | 34.44 | 1.62 | — |
| 28 พ.ค. 69 | 2.10 | 2.16 | 0.00 | 0.00% | 2.24 | 2.10 | 820,000 | 34.44 | 1.62 | — |
| 27 พ.ค. 69 | 2.20 | 2.16 | +0.16 | +8.00% | 2.38 | 2.12 | 3,620,000 | 34.44 | 1.62 | — |
| 26 พ.ค. 69 | 1.82 | 2.00 | +0.25 | +14.29% | 2.20 | 1.76 | 3,120,000 | 31.89 | 1.75 | — |
| 25 พ.ค. 69 | 1.78 | 1.75 | +0.08 | +4.79% | 1.87 | 1.71 | 960,000 | 27.91 | 2.00 | — |
| 22 พ.ค. 69 | 1.34 | 1.67 | +0.39 | +30.47% | 1.67 | 1.34 | 1,620,000 | 26.63 | 2.10 | — |
| 21 พ.ค. 69 | 1.34 | 1.28 | -0.06 | -4.48% | 1.34 | 1.28 | 60,000 | 20.41 | 2.73 | — |
| 20 พ.ค. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.34 | 1.28 | 0 | 21.37 | 2.61 | — |
| 19 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.37 | 2.61 | — |
| 18 พ.ค. 69 | 1.34 | 1.34 | +0.06 | +4.69% | 1.34 | 1.34 | 0 | 21.37 | 2.61 | — |
| 15 พ.ค. 69 | 1.32 | 1.28 | -0.04 | -3.03% | 1.32 | 1.28 | 0 | 20.41 | 2.73 | — |
| 14 พ.ค. 69 | 1.21 | 1.32 | +0.08 | +6.45% | 1.33 | 1.21 | 748,300 | 28.52 | 2.65 | — |
| 13 พ.ค. 69 | 1.24 | 1.24 | +0.02 | +1.64% | 1.24 | 1.24 | 100 | 26.79 | 2.82 | — |
| 12 พ.ค. 69 | 1.22 | 1.22 | +0.01 | +0.83% | 1.23 | 1.21 | 7,800 | 26.36 | 2.87 | — |
| 11 พ.ค. 69 | 1.23 | 1.21 | 0.00 | 0.00% | 1.24 | 1.21 | 7,700 | 26.14 | 2.89 | — |
| 08 พ.ค. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.22 | 1.20 | 9,000 | 26.14 | 2.89 | — |
| 07 พ.ค. 69 | 1.22 | 1.20 | -0.02 | -1.64% | 1.22 | 1.20 | 33,600 | 25.93 | 2.92 | — |
| 06 พ.ค. 69 | 1.21 | 1.22 | -0.01 | -0.81% | 1.23 | 1.21 | 3,300 | 26.36 | 2.87 | — |
| 05 พ.ค. 69 | 1.22 | 1.23 | -0.01 | -0.81% | 1.24 | 1.21 | 15,100 | 26.57 | 2.85 | — |
| 30 เม.ย. 69 | 1.23 | 1.24 | -0.01 | -0.80% | 1.24 | 1.22 | 8,300 | 26.79 | 2.82 | — |
| 29 เม.ย. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 2,100 | 27.01 | 2.80 | — |
| 28 เม.ย. 69 | 1.24 | 1.25 | +0.01 | +0.81% | 1.25 | 1.23 | 2,400 | 27.01 | 2.80 | — |
| 27 เม.ย. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 6,300 | 26.79 | 2.82 | — |
| 24 เม.ย. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.23 | 6,600 | 26.79 | 2.82 | — |
| 23 เม.ย. 69 | 1.27 | 1.24 | -0.01 | -0.80% | 1.27 | 1.24 | 90,200 | 26.79 | 2.82 | — |
| 22 เม.ย. 69 | 1.28 | 1.25 | +0.02 | +1.63% | 1.28 | 1.24 | 21,900 | 27.01 | 2.80 | — |
| 21 เม.ย. 69 | 1.27 | 1.23 | -0.04 | -3.15% | 1.27 | 1.23 | 22,100 | 26.57 | 2.85 | — |
| 20 เม.ย. 69 | 1.26 | 1.27 | +0.01 | +0.79% | 1.27 | 1.26 | 1,000 | 27.44 | 2.76 | — |
| 17 เม.ย. 69 | 1.26 | 1.26 | -0.01 | -0.79% | 1.26 | 1.26 | 500 | 27.22 | 2.78 | — |
| 10 เม.ย. 69 | 1.24 | 1.29 | +0.07 | +5.74% | 1.29 | 1.22 | 10,100 | 27.87 | 2.71 | — |
| 09 เม.ย. 69 | 1.20 | 1.22 | +0.02 | +1.67% | 1.23 | 1.20 | 8,500 | 26.36 | 2.87 | — |
| 08 เม.ย. 69 | 1.17 | 1.20 | -0.01 | -0.83% | 1.20 | 1.17 | 300 | 25.93 | 2.92 | — |
| 07 เม.ย. 69 | 1.22 | 1.21 | -0.01 | -0.82% | 1.22 | 1.21 | 7,700 | 26.14 | 2.89 | — |
| 03 เม.ย. 69 | 1.22 | 1.22 | -0.01 | -0.81% | 1.22 | 1.22 | 6,000 | 26.36 | 2.87 | — |
| 02 เม.ย. 69 | 1.22 | 1.23 | -0.03 | -2.38% | 1.24 | 1.21 | 37,400 | 26.57 | 2.85 | — |
| 01 เม.ย. 69 | 1.17 | 1.26 | +0.09 | +7.69% | 1.28 | 1.17 | 13,800 | 27.22 | 2.78 | — |
| 31 มี.ค. 69 | 1.20 | 1.17 | -0.03 | -2.50% | 1.23 | 1.17 | 53,100 | 25.28 | 2.99 | — |
| 30 มี.ค. 69 | 1.29 | 1.20 | -0.09 | -6.98% | 1.29 | 1.16 | 33,600 | 25.93 | 2.92 | — |
| 27 มี.ค. 69 | 1.42 | 1.29 | -0.12 | -8.51% | 1.43 | 1.00 | 1,142,700 | 27.87 | 2.71 | — |
| 26 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 30.46 | 2.48 | — |
| 25 มี.ค. 69 | 1.38 | 1.41 | 0.00 | 0.00% | 1.41 | 1.38 | 2,200 | 30.46 | 2.48 | — |
| 24 มี.ค. 69 | 1.42 | 1.41 | 0.00 | 0.00% | 1.44 | 1.41 | 5,000 | 30.46 | 2.48 | — |
| 23 มี.ค. 69 | 1.47 | 1.41 | -0.05 | -3.42% | 1.47 | 1.41 | 10,500 | 30.46 | 2.48 | — |
| 20 มี.ค. 69 | 1.44 | 1.46 | -0.02 | -1.35% | 1.46 | 1.44 | 101,200 | 31.54 | 2.40 | — |
| 19 มี.ค. 69 | 1.43 | 1.48 | +0.04 | +2.78% | 1.48 | 1.43 | 204,300 | 31.97 | 2.36 | — |
| 18 มี.ค. 69 | 1.47 | 1.44 | -0.03 | -2.04% | 1.47 | 1.44 | 11,100 | 31.11 | 2.43 | — |
| 17 มี.ค. 69 | 1.47 | 1.47 | +0.02 | +1.38% | 1.47 | 1.47 | 50,700 | 31.76 | 2.38 | — |
| 16 มี.ค. 69 | 1.45 | 1.45 | +0.01 | +0.69% | 1.46 | 1.45 | 2,100 | 31.11 | 2.43 | — |
| 13 มี.ค. 69 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 8,100 | 31.11 | 2.43 | — |
| 12 มี.ค. 69 | 1.45 | 1.44 | -0.03 | -2.04% | 1.45 | 1.44 | 2,400 | 31.11 | 2.43 | — |
| 11 มี.ค. 69 | 1.48 | 1.47 | 0.00 | 0.00% | 1.48 | 1.47 | 273,000 | 31.76 | 2.38 | — |
| 10 มี.ค. 69 | 1.45 | 1.47 | +0.01 | +0.68% | 1.48 | 1.45 | 285,200 | 31.76 | 2.38 | — |
| 09 มี.ค. 69 | 1.46 | 1.46 | +0.01 | +0.69% | 1.46 | 1.46 | 3,100 | 31.54 | 2.40 | — |
| 06 มี.ค. 69 | 1.44 | 1.45 | +0.02 | +1.40% | 1.46 | 1.44 | 10,700 | 31.33 | 2.41 | — |
| 05 มี.ค. 69 | 1.42 | 1.43 | -0.02 | -1.38% | 1.43 | 1.42 | 102,300 | 30.89 | 2.45 | — |
| 04 มี.ค. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.45 | 1.39 | 142,300 | 31.33 | 2.41 | — |
| 02 มี.ค. 69 | 1.46 | 1.45 | -0.02 | -1.36% | 1.47 | 1.45 | 109,000 | 31.33 | 2.41 | — |
| 27 ก.พ. 69 | 1.47 | 1.47 | +0.02 | +1.38% | 1.47 | 1.47 | 43,100 | 31.76 | 2.38 | — |
| 26 ก.พ. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.48 | 1.45 | 59,900 | 108.11 | 2.62 | — |
| 25 ก.พ. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 9,200 | 108.11 | 2.62 | — |
| 24 ก.พ. 69 | 1.46 | 1.45 | 0.00 | 0.00% | 1.46 | 1.45 | 90,200 | 108.11 | 2.62 | — |
| 23 ก.พ. 69 | 1.45 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 56,800 | 108.11 | 2.62 | — |
| 20 ก.พ. 69 | 1.46 | 1.45 | -0.02 | -1.36% | 1.46 | 1.45 | 67,500 | 108.11 | 2.62 | — |
| 19 ก.พ. 69 | 1.45 | 1.47 | +0.01 | +0.68% | 1.47 | 1.45 | 58,700 | 109.60 | 2.58 | — |
| 18 ก.พ. 69 | 1.44 | 1.46 | +0.02 | +1.39% | 1.46 | 1.44 | 100,200 | 108.85 | 2.60 | — |
| 17 ก.พ. 69 | 1.43 | 1.44 | +0.02 | +1.41% | 1.47 | 1.43 | 479,300 | 107.36 | 2.64 | — |
| 16 ก.พ. 69 | 1.42 | 1.42 | -0.01 | -0.70% | 1.42 | 1.42 | 19,000 | 105.87 | 2.67 | — |
| 13 ก.พ. 69 | 1.41 | 1.43 | 0.00 | 0.00% | 1.43 | 1.41 | 5,400 | 106.62 | 2.65 | — |
| 12 ก.พ. 69 | 1.40 | 1.43 | +0.03 | +2.14% | 1.43 | 1.40 | 568,400 | 106.62 | 2.65 | — |
| 11 ก.พ. 69 | 1.36 | 1.40 | +0.06 | +4.48% | 1.40 | 1.36 | 61,100 | 104.38 | 2.71 | — |
| 10 ก.พ. 69 | 1.45 | 1.34 | -0.04 | -2.90% | 1.45 | 1.34 | 125,400 | 99.91 | 2.83 | — |
| 09 ก.พ. 69 | 1.36 | 1.38 | 0.00 | 0.00% | 1.38 | 1.32 | 749,100 | 102.89 | 2.75 | — |
| 06 ก.พ. 69 | 1.39 | 1.38 | -0.01 | -0.72% | 1.41 | 1.38 | 20,900 | 102.89 | 2.75 | — |
| 05 ก.พ. 69 | 1.36 | 1.39 | 0.00 | 0.00% | 1.39 | 1.36 | 51,000 | 103.64 | 2.73 | — |
| 04 ก.พ. 69 | 1.36 | 1.39 | -0.01 | -0.71% | 1.40 | 1.36 | 10,200 | 103.64 | 2.73 | — |
| 03 ก.พ. 69 | 1.36 | 1.40 | 0.00 | 0.00% | 1.40 | 1.35 | 36,100 | 104.38 | 2.71 | — |
| 02 ก.พ. 69 | 1.36 | 1.40 | 0.00 | 0.00% | 1.40 | 1.36 | 3,700 | 104.38 | 2.71 | — |
| 30 ม.ค. 69 | 1.36 | 1.40 | 0.00 | 0.00% | 1.40 | 1.36 | 60,300 | 104.38 | 2.71 | — |
| 29 ม.ค. 69 | 1.35 | 1.40 | +0.05 | +3.70% | 1.40 | 1.35 | 22,100 | 104.38 | 2.71 | — |
| 28 ม.ค. 69 | 1.40 | 1.35 | -0.05 | -3.57% | 1.40 | 1.35 | 99,800 | 100.65 | 2.81 | — |
| 27 ม.ค. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.40 | 1.40 | 1,000 | 104.38 | 2.71 | — |
| 26 ม.ค. 69 | 1.35 | 1.41 | +0.01 | +0.71% | 1.41 | 1.35 | 3,100 | 105.13 | 2.69 | — |
| 23 ม.ค. 69 | 1.35 | 1.40 | +0.04 | +2.94% | 1.40 | 1.35 | 113,500 | 104.38 | 2.71 | — |
| 22 ม.ค. 69 | 1.44 | 1.36 | -0.03 | -2.16% | 1.45 | 1.36 | 136,000 | 101.40 | 2.79 | — |
| 21 ม.ค. 69 | 1.34 | 1.39 | +0.04 | +2.96% | 1.39 | 1.34 | 59,600 | 103.64 | 2.73 | — |
| 20 ม.ค. 69 | 1.31 | 1.35 | +0.04 | +3.05% | 1.35 | 1.31 | 125,600 | 100.65 | 2.81 | — |
| 19 ม.ค. 69 | 1.30 | 1.31 | +0.01 | +0.77% | 1.31 | 1.30 | 747,300 | 97.67 | 2.90 | — |
| 16 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 288,200 | 96.93 | 2.92 | — |
| 15 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 41,700 | 96.93 | 2.92 | — |
| 14 ม.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.29 | 182,500 | 96.93 | 2.92 | — |
| 13 ม.ค. 69 | 1.33 | 1.30 | -0.01 | -0.76% | 1.35 | 1.30 | 181,500 | 96.93 | 2.92 | — |
| 12 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 35,300 | 97.67 | 2.90 | — |
| 09 ม.ค. 69 | 1.32 | 1.31 | 0.00 | 0.00% | 1.33 | 1.31 | 38,100 | 97.67 | 2.90 | — |
| 08 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.33 | 1.31 | 57,500 | 97.67 | 2.90 | — |
| 07 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.32 | 1.31 | 18,100 | 97.67 | 2.90 | — |
| 06 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.30 | 55,100 | 97.67 | 2.90 | — |
| 05 ม.ค. 69 | 1.31 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 8,700 | 97.67 | 2.90 | — |
| 30 ธ.ค. 68 | 1.31 | 1.31 | -0.01 | -0.76% | 1.31 | 1.30 | 26,400 | 97.67 | 2.90 | — |
| 29 ธ.ค. 68 | 1.32 | 1.32 | -0.03 | -2.22% | 1.32 | 1.32 | 1,000 | 98.42 | 2.88 | — |
| 26 ธ.ค. 68 | 1.34 | 1.35 | +0.03 | +2.27% | 1.35 | 1.34 | 102,800 | 100.65 | 2.81 | — |
| 25 ธ.ค. 68 | 1.31 | 1.32 | +0.01 | +0.76% | 1.37 | 1.31 | 9,500 | 98.42 | 2.88 | — |
| 24 ธ.ค. 68 | 1.30 | 1.31 | +0.01 | +0.77% | 1.31 | 1.30 | 73,200 | 97.67 | 2.90 | — |
| 23 ธ.ค. 68 | 1.31 | 1.30 | -0.02 | -1.52% | 1.31 | 1.30 | 91,200 | 96.93 | 2.92 | — |
| 22 ธ.ค. 68 | 1.30 | 1.32 | -0.03 | -2.22% | 1.32 | 1.30 | 50,000 | 98.42 | 2.88 | — |
| 19 ธ.ค. 68 | 1.32 | 1.35 | +0.05 | +3.85% | 1.44 | 1.30 | 30,300 | 100.65 | 2.81 | — |
| 18 ธ.ค. 68 | 1.31 | 1.30 | -0.01 | -0.76% | 1.31 | 1.30 | 140,100 | 96.93 | 2.92 | — |
| 17 ธ.ค. 68 | 1.30 | 1.31 | -0.04 | -2.96% | 1.33 | 1.29 | 710,500 | 97.67 | 2.90 | — |
| 16 ธ.ค. 68 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 200 | 100.65 | 2.81 | — |
| 15 ธ.ค. 68 | 1.30 | 1.35 | +0.05 | +3.85% | 1.35 | 1.30 | 18,900 | 100.65 | 2.81 | — |
| 12 ธ.ค. 68 | 1.30 | 1.30 | -0.01 | -0.76% | 1.37 | 1.29 | 76,400 | 96.93 | 2.92 | — |
| 11 ธ.ค. 68 | 1.29 | 1.31 | +0.02 | +1.55% | 1.31 | 1.29 | 52,600 | 97.67 | 2.90 | — |
| 09 ธ.ค. 68 | 1.26 | 1.29 | +0.03 | +2.38% | 1.31 | 1.26 | 43,700 | 96.18 | 2.94 | — |
| 08 ธ.ค. 68 | 1.26 | 1.26 | 0.00 | 0.00% | 1.27 | 1.26 | 58,900 | 93.94 | 3.01 | — |
| 04 ธ.ค. 68 | 1.26 | 1.26 | 0.00 | 0.00% | 1.29 | 1.26 | 39,400 | 93.94 | 3.01 | — |
| 03 ธ.ค. 68 | 1.26 | 1.26 | +0.01 | +0.80% | 1.26 | 1.26 | 32,100 | 93.94 | 3.01 | — |
| 02 ธ.ค. 68 | 1.26 | 1.25 | -0.01 | -0.79% | 1.29 | 1.24 | 28,900 | 93.20 | 3.04 | — |
| 01 ธ.ค. 68 | 1.24 | 1.26 | +0.02 | +1.61% | 1.28 | 1.24 | 46,200 | 93.94 | 3.01 | — |
| 28 พ.ย. 68 | 1.25 | 1.24 | -0.02 | -1.59% | 1.25 | 1.24 | 40,000 | 92.45 | 3.06 | — |
| 27 พ.ย. 68 | 1.23 | 1.26 | 0.00 | 0.00% | 1.26 | 1.23 | 16,400 | 93.94 | 3.01 | — |
| 26 พ.ย. 68 | 1.25 | 1.26 | -0.01 | -0.79% | 1.27 | 1.25 | 21,400 | 93.94 | 3.01 | — |
| 25 พ.ย. 68 | 1.26 | 1.27 | +0.01 | +0.79% | 1.29 | 1.24 | 106,500 | 94.69 | 2.99 | — |
| 24 พ.ย. 68 | 1.29 | 1.26 | +0.09 | +7.69% | 1.37 | 1.22 | 681,400 | 93.94 | 3.01 | — |
| 21 พ.ย. 68 | 1.15 | 1.17 | +0.01 | +0.86% | 1.17 | 1.15 | 18,400 | 87.23 | 3.24 | — |
| 20 พ.ย. 68 | 1.16 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 2,500 | 86.49 | 3.27 | — |
| 19 พ.ย. 68 | 1.16 | 1.16 | -0.01 | -0.85% | 1.16 | 1.16 | 2,000 | 86.49 | 3.27 | — |
| 18 พ.ย. 68 | 1.18 | 1.17 | -0.06 | -4.88% | 1.20 | 1.17 | 35,600 | 87.23 | 3.24 | — |
| 17 พ.ย. 68 | 1.13 | 1.23 | +0.08 | +6.96% | 1.23 | 1.13 | 3,700 | 91.71 | 3.09 | — |
| 14 พ.ย. 68 | 1.16 | 1.15 | -0.03 | -2.54% | 1.16 | 1.15 | 6,800 | 85.74 | 3.30 | — |
| 13 พ.ย. 68 | 1.18 | 1.18 | +0.04 | +3.51% | 1.18 | 1.15 | 15,200 | 87.98 | 3.22 | — |
| 12 พ.ย. 68 | 1.16 | 1.14 | -0.04 | -3.39% | 1.16 | 1.14 | 1,800 | 124.37 | 3.33 | — |
| 11 พ.ย. 68 | 1.14 | 1.18 | +0.05 | +4.42% | 1.18 | 1.14 | 2,900 | 128.73 | 3.22 | — |
| 10 พ.ย. 68 | 1.15 | 1.13 | -0.03 | -2.59% | 1.15 | 1.13 | 14,500 | 123.28 | 3.36 | — |
| 07 พ.ย. 68 | 1.13 | 1.16 | +0.03 | +2.65% | 1.16 | 1.13 | 1,100 | 126.55 | 3.27 | — |
| 06 พ.ย. 68 | 1.12 | 1.13 | +0.01 | +0.89% | 1.17 | 1.12 | 43,600 | 123.28 | 3.36 | — |
| 05 พ.ย. 68 | 1.13 | 1.12 | -0.01 | -0.88% | 1.13 | 1.12 | 5,500 | 122.19 | 3.39 | — |
| 04 พ.ย. 68 | 1.12 | 1.13 | +0.01 | +0.89% | 1.14 | 1.12 | 64,900 | 123.28 | 3.36 | — |
| 03 พ.ย. 68 | 1.12 | 1.12 | -0.03 | -2.61% | 1.12 | 1.12 | 10,600 | 122.19 | 3.39 | — |
| 31 ต.ค. 68 | 1.12 | 1.15 | +0.01 | +0.88% | 1.16 | 1.12 | 27,200 | 125.46 | 3.30 | — |
| 30 ต.ค. 68 | 1.13 | 1.14 | 0.00 | 0.00% | 1.18 | 1.13 | 14,600 | 124.37 | 3.33 | — |
| 29 ต.ค. 68 | 1.12 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 603,000 | 124.37 | 3.33 | — |
| 28 ต.ค. 68 | 1.19 | 1.14 | -0.05 | -4.20% | 1.19 | 1.11 | 35,900 | 124.37 | 3.33 | — |
| 27 ต.ค. 68 | 1.24 | 1.19 | -0.05 | -4.03% | 1.24 | 1.19 | 2,600 | 129.82 | 3.19 | — |
| 24 ต.ค. 68 | 1.34 | 1.24 | +0.02 | +1.64% | 1.34 | 1.24 | 17,000 | 135.28 | 3.06 | — |
| 22 ต.ค. 68 | 1.21 | 1.22 | +0.01 | +0.83% | 1.22 | 1.21 | 2,400 | 133.09 | 3.11 | — |
| 21 ต.ค. 68 | 1.20 | 1.21 | +0.01 | +0.83% | 1.28 | 1.20 | 126,400 | 132.00 | 3.14 | — |