บริษัท นอร์ทอีส รับเบอร์ จำกัด (มหาชน)
SET · ธุรกิจการเกษตร
4.64
0.12 (2.52%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.16
/
สูงสุด
5.40
4.16
5.40
ราคาปัจจุบัน 4.64 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NER
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ก.ย. 69 | 4.72 | 4.64 | -0.12 | -2.52% | 4.74 | 4.62 | 9,190,300 | 6.07 | 6.68 | — |
| 11 ก.ย. 69 | 4.80 | 4.76 | -0.04 | -0.83% | 4.80 | 4.74 | 6,055,600 | 6.23 | 6.51 | — |
| 10 ก.ย. 69 | 4.82 | 4.80 | 0.00 | 0.00% | 4.82 | 4.78 | 8,003,700 | 6.28 | 6.46 | — |
| 09 ก.ย. 69 | 4.76 | 4.80 | +0.02 | +0.42% | 4.82 | 4.76 | 6,831,100 | 6.28 | 6.46 | — |
| 08 ก.ย. 69 | 4.86 | 4.78 | -0.06 | -1.24% | 4.86 | 4.76 | 12,141,700 | 6.25 | 6.49 | — |
| 07 ก.ย. 69 | 4.76 | 4.84 | +0.10 | +2.11% | 4.86 | 4.72 | 23,294,700 | 6.33 | 6.40 | — |
| 04 ก.ย. 69 | 4.68 | 4.74 | +0.06 | +1.28% | 4.76 | 4.66 | 9,964,000 | 6.20 | 6.54 | — |
| 03 ก.ย. 69 | 4.64 | 4.68 | +0.04 | +0.86% | 4.70 | 4.58 | 9,392,100 | 6.12 | 6.62 | — |
| 02 ก.ย. 69 | 4.62 | 4.64 | 0.00 | 0.00% | 4.68 | 4.58 | 13,098,500 | 6.07 | 6.68 | — |
| 01 ก.ย. 69 | 4.74 | 4.64 | -0.08 | -1.69% | 4.76 | 4.62 | 15,230,400 | 6.07 | 6.68 | — |
| 31 ส.ค. 69 | 4.62 | 4.72 | +0.10 | +2.16% | 4.72 | 4.58 | 16,340,600 | 6.17 | 6.57 | — |
| 28 ส.ค. 69 | 4.66 | 4.62 | -0.02 | -0.43% | 4.70 | 4.60 | 13,897,500 | 6.04 | 6.71 | — |
| 27 ส.ค. 69 | 4.56 | 4.64 | +0.08 | +1.75% | 4.66 | 4.56 | 23,037,000 | 6.07 | 6.68 | — |
| 26 ส.ค. 69 | 4.58 | 4.56 | -0.02 | -0.44% | 4.60 | 4.56 | 6,802,200 | 5.97 | 6.80 | — |
| 25 ส.ค. 69 | 4.60 | 4.58 | -0.02 | -0.43% | 4.60 | 4.56 | 5,916,300 | 5.99 | 6.77 | — |
| 24 ส.ค. 69 | 4.54 | 4.60 | +0.06 | +1.32% | 4.60 | 4.52 | 9,406,100 | 6.02 | 6.74 | — |
| 21 ส.ค. 69 | 4.54 | 4.54 | +0.02 | +0.44% | 4.56 | 4.52 | 6,763,100 | 5.94 | 6.83 | — |
| 20 ส.ค. 69 | 4.52 | 4.52 | -0.04 | -0.88% | 4.58 | 4.52 | 13,379,500 | 5.91 | 6.86 | — |
| 19 ส.ค. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.62 | 4.54 | 15,289,200 | 5.97 | 6.80 | — |
| 18 ส.ค. 69 | 4.56 | 4.54 | -0.02 | -0.44% | 4.56 | 4.54 | 4,225,300 | 5.94 | 6.83 | — |
| 17 ส.ค. 69 | 4.54 | 4.56 | +0.02 | +0.44% | 4.58 | 4.52 | 9,511,000 | 5.97 | 6.80 | — |
| 14 ส.ค. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.56 | 4.50 | 17,879,800 | 5.94 | 6.83 | — |
| 13 ส.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.58 | 4.52 | 6,319,200 | 5.94 | 6.83 | — |
| 11 ส.ค. 69 | 4.56 | 4.52 | -0.06 | -1.31% | 4.58 | 4.50 | 29,438,600 | 5.91 | 6.86 | — |
| 10 ส.ค. 69 | 4.60 | 4.58 | -0.02 | -0.43% | 4.64 | 4.56 | 8,050,400 | 5.99 | 6.77 | — |
| 07 ส.ค. 69 | 4.56 | 4.60 | +0.04 | +0.88% | 4.62 | 4.56 | 17,196,300 | 6.02 | 6.74 | — |
| 06 ส.ค. 69 | 4.52 | 4.56 | +0.06 | +1.33% | 4.56 | 4.50 | 10,971,700 | 5.97 | 6.80 | — |
| 05 ส.ค. 69 | 4.54 | 4.50 | -0.02 | -0.44% | 4.54 | 4.48 | 3,505,900 | 5.43 | 6.89 | — |
| 04 ส.ค. 69 | 4.52 | 4.52 | -0.02 | -0.44% | 4.54 | 4.50 | 2,275,200 | 5.46 | 6.86 | — |
| 03 ส.ค. 69 | 4.52 | 4.54 | +0.04 | +0.89% | 4.54 | 4.48 | 3,784,800 | 5.48 | 6.83 | — |
| 31 ก.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.52 | 4.48 | 2,901,600 | 5.43 | 6.89 | — |
| 30 ก.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.50 | 4.46 | 2,924,200 | 5.41 | 6.92 | — |
| 27 ก.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.52 | 4.48 | 3,412,100 | 5.41 | 6.92 | — |
| 24 ก.ค. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.54 | 4.48 | 4,446,300 | 5.43 | 6.89 | — |
| 23 ก.ค. 69 | 4.52 | 4.52 | +0.04 | +0.89% | 4.56 | 4.50 | 4,345,800 | 5.46 | 6.86 | — |
| 22 ก.ค. 69 | 4.52 | 4.48 | -0.04 | -0.88% | 4.54 | 4.46 | 9,164,100 | 5.41 | 6.92 | — |
| 21 ก.ค. 69 | 4.56 | 4.52 | -0.02 | -0.44% | 4.56 | 4.52 | 5,104,400 | 5.46 | 6.86 | — |
| 20 ก.ค. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.56 | 4.52 | 4,684,700 | 5.48 | 6.83 | — |
| 17 ก.ค. 69 | 4.58 | 4.54 | -0.04 | -0.87% | 4.58 | 4.52 | 8,460,100 | 5.48 | 6.83 | — |
| 16 ก.ค. 69 | 4.52 | 4.58 | +0.06 | +1.33% | 4.60 | 4.52 | 9,052,100 | 5.53 | 6.77 | — |
| 15 ก.ค. 69 | 4.56 | 4.52 | -0.02 | -0.44% | 4.58 | 4.52 | 8,339,800 | 5.46 | 6.86 | — |
| 14 ก.ค. 69 | 4.50 | 4.54 | +0.04 | +0.89% | 4.56 | 4.48 | 19,336,800 | 5.48 | 6.83 | — |
| 13 ก.ค. 69 | 4.46 | 4.50 | +0.04 | +0.90% | 4.50 | 4.44 | 11,957,400 | 5.43 | 6.89 | — |
| 10 ก.ค. 69 | 4.42 | 4.46 | +0.04 | +0.90% | 4.48 | 4.42 | 6,128,000 | 5.39 | 6.95 | — |
| 09 ก.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 2,606,500 | 5.34 | 7.01 | — |
| 08 ก.ค. 69 | 4.44 | 4.42 | -0.04 | -0.90% | 4.48 | 4.38 | 7,802,400 | 5.34 | 7.01 | — |
| 07 ก.ค. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.48 | 4.42 | 5,722,900 | 5.39 | 6.95 | — |
| 06 ก.ค. 69 | 4.44 | 4.48 | +0.06 | +1.36% | 4.48 | 4.42 | 10,146,500 | 5.41 | 6.92 | — |
| 03 ก.ค. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.46 | 4.40 | 7,095,700 | 5.34 | 7.01 | — |
| 02 ก.ค. 69 | 4.38 | 4.40 | +0.02 | +0.46% | 4.44 | 4.38 | 4,318,100 | 5.31 | 7.05 | — |
| 01 ก.ค. 69 | 4.38 | 4.38 | +0.02 | +0.46% | 4.40 | 4.36 | 3,926,000 | 5.29 | 7.08 | — |
| 30 มิ.ย. 69 | 4.32 | 4.36 | +0.04 | +0.93% | 4.38 | 4.32 | 2,561,000 | 5.27 | 7.11 | — |
| 29 มิ.ย. 69 | 4.36 | 4.32 | -0.02 | -0.46% | 4.38 | 4.26 | 19,709,400 | 5.22 | 7.18 | — |
| 26 มิ.ย. 69 | 4.36 | 4.34 | -0.02 | -0.46% | 4.38 | 4.32 | 10,067,100 | 5.24 | 7.14 | — |
| 25 มิ.ย. 69 | 4.42 | 4.36 | -0.06 | -1.36% | 4.42 | 4.34 | 16,893,000 | 5.27 | 7.11 | — |
| 24 มิ.ย. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 3,969,800 | 5.34 | 7.01 | — |
| 23 มิ.ย. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 6,087,100 | 5.34 | 7.01 | — |
| 22 มิ.ย. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.42 | 1,986,500 | 5.34 | 7.01 | — |
| 19 มิ.ย. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 4,921,100 | 5.34 | 7.01 | — |
| 18 มิ.ย. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 4,520,900 | 5.31 | 7.05 | — |
| 17 มิ.ย. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 4,109,900 | 5.34 | 7.01 | — |
| 16 มิ.ย. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 3,770,000 | 5.31 | 7.05 | — |
| 15 มิ.ย. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 3,480,000 | 5.34 | 7.01 | — |
| 12 มิ.ย. 69 | 4.44 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 2,490,000 | 5.34 | 7.01 | — |
| 11 มิ.ย. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 3,330,000 | 5.34 | 7.01 | — |
| 10 มิ.ย. 69 | 4.42 | 4.40 | 0.00 | 0.00% | 4.44 | 4.40 | 6,920,000 | 5.31 | 7.05 | — |
| 09 มิ.ย. 69 | 4.44 | 4.40 | 0.00 | 0.00% | 4.44 | 4.40 | 4,580,000 | 5.31 | 7.05 | — |
| 08 มิ.ย. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 7,160,000 | 5.31 | 7.05 | — |
| 05 มิ.ย. 69 | 4.44 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 5,620,000 | 5.34 | 7.01 | — |
| 04 มิ.ย. 69 | 4.44 | 4.42 | -0.02 | -0.45% | 4.46 | 4.42 | 5,050,000 | 5.34 | 7.01 | — |
| 02 มิ.ย. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.46 | 4.42 | 5,410,000 | 5.36 | 6.98 | — |
| 29 พ.ค. 69 | 4.44 | 4.44 | -0.02 | -0.45% | 4.46 | 4.42 | 4,770,000 | 5.36 | 6.98 | — |
| 28 พ.ค. 69 | 4.44 | 4.46 | +0.04 | +0.90% | 4.46 | 4.42 | 4,280,000 | 5.39 | 6.95 | — |
| 27 พ.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.46 | 4.40 | 8,660,000 | 5.34 | 7.01 | — |
| 26 พ.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 5,690,000 | 5.31 | 7.05 | — |
| 25 พ.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 5,180,000 | 5.31 | 7.05 | — |
| 22 พ.ค. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.42 | 4.38 | 3,360,000 | 5.31 | 7.05 | — |
| 21 พ.ค. 69 | 4.42 | 4.38 | 0.00 | 0.00% | 4.42 | 4.38 | 4,090,000 | 5.29 | 7.08 | — |
| 20 พ.ค. 69 | 4.40 | 4.38 | 0.00 | 0.00% | 4.42 | 4.38 | 3,180,000 | 5.29 | 7.08 | — |
| 19 พ.ค. 69 | 4.42 | 4.38 | -0.04 | -0.90% | 4.42 | 4.38 | 3,140,000 | 5.29 | 7.08 | — |
| 18 พ.ค. 69 | 4.36 | 4.42 | +0.04 | +0.91% | 4.44 | 4.36 | 6,730,000 | 5.34 | 7.01 | — |
| 15 พ.ค. 69 | 4.40 | 4.38 | -0.04 | -0.90% | 4.42 | 4.36 | 5,870,000 | 5.29 | 7.08 | — |
| 14 พ.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.42 | 4.38 | 3,858,100 | 5.34 | 7.01 | — |
| 13 พ.ค. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.42 | 4.36 | 5,975,100 | 5.31 | 7.05 | — |
| 12 พ.ค. 69 | 4.34 | 4.36 | +0.02 | +0.46% | 4.38 | 4.34 | 5,831,300 | 5.27 | 7.11 | — |
| 11 พ.ค. 69 | 4.32 | 4.34 | +0.02 | +0.46% | 4.38 | 4.32 | 8,776,200 | 5.24 | 7.14 | — |
| 08 พ.ค. 69 | 4.38 | 4.32 | -0.10 | -2.26% | 4.42 | 4.30 | 22,072,600 | 5.22 | 7.18 | — |
| 07 พ.ค. 69 | 4.46 | 4.42 | -0.32 | -6.75% | 4.56 | 4.42 | 52,347,800 | 5.34 | 7.01 | — |
| 06 พ.ค. 69 | 4.66 | 4.74 | +0.08 | +1.72% | 4.74 | 4.66 | 9,801,700 | 4.65 | 6.54 | — |
| 05 พ.ค. 69 | 4.70 | 4.66 | -0.02 | -0.43% | 4.70 | 4.64 | 4,451,400 | 4.57 | 6.65 | — |
| 30 เม.ย. 69 | 4.72 | 4.68 | -0.06 | -1.27% | 4.74 | 4.68 | 4,969,300 | 4.59 | 6.62 | — |
| 29 เม.ย. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.74 | 4.70 | 7,671,800 | 4.65 | 6.54 | — |
| 28 เม.ย. 69 | 4.64 | 4.72 | +0.10 | +2.16% | 4.74 | 4.62 | 10,878,700 | 4.63 | 6.57 | — |
| 27 เม.ย. 69 | 4.64 | 4.62 | -0.02 | -0.43% | 4.66 | 4.62 | 3,040,100 | 4.53 | 6.71 | — |
| 24 เม.ย. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.64 | 3,082,500 | 4.55 | 6.68 | — |
| 23 เม.ย. 69 | 4.68 | 4.66 | -0.26 | -5.28% | 4.68 | 4.64 | 15,340,400 | 4.57 | 6.65 | — |
| 22 เม.ย. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 12,675,400 | 4.82 | 6.30 | — |
| 21 เม.ย. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.92 | 4.86 | 8,426,300 | 4.80 | 6.33 | — |
| 20 เม.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 6,172,500 | 4.78 | 6.35 | — |
| 17 เม.ย. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.86 | 6,921,500 | 4.78 | 6.35 | — |
| 10 เม.ย. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.82 | 4,360,100 | 4.77 | 6.38 | — |
| 09 เม.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 3,257,000 | 4.77 | 6.38 | — |
| 08 เม.ย. 69 | 4.88 | 4.88 | +0.04 | +0.83% | 4.92 | 4.86 | 5,345,900 | 4.78 | 6.35 | — |
| 07 เม.ย. 69 | 4.88 | 4.84 | -0.02 | -0.41% | 4.88 | 4.84 | 3,378,000 | 4.75 | 6.40 | — |
| 03 เม.ย. 69 | 4.92 | 4.86 | -0.04 | -0.82% | 4.94 | 4.86 | 4,229,500 | 4.77 | 6.38 | — |
| 02 เม.ย. 69 | 4.86 | 4.90 | +0.04 | +0.82% | 4.96 | 4.84 | 9,622,800 | 4.80 | 6.33 | — |
| 01 เม.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 6,804,800 | 4.77 | 6.38 | — |
| 31 มี.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.80 | 12,793,000 | 4.78 | 6.35 | — |
| 30 มี.ค. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 12,986,700 | 4.78 | 6.35 | — |
| 27 มี.ค. 69 | 4.76 | 4.88 | +0.12 | +2.52% | 4.96 | 4.76 | 32,449,300 | 4.78 | 6.35 | — |
| 26 มี.ค. 69 | 4.78 | 4.76 | 0.00 | 0.00% | 4.78 | 4.74 | 6,443,700 | 4.67 | 6.51 | — |
| 25 มี.ค. 69 | 4.76 | 4.76 | +0.02 | +0.42% | 4.78 | 4.72 | 7,982,600 | 4.67 | 6.51 | — |
| 24 มี.ค. 69 | 4.70 | 4.74 | +0.04 | +0.85% | 4.80 | 4.70 | 10,277,400 | 4.65 | 6.54 | — |
| 23 มี.ค. 69 | 4.66 | 4.70 | -0.02 | -0.42% | 4.74 | 4.64 | 13,429,800 | 4.61 | 6.60 | — |
| 20 มี.ค. 69 | 4.68 | 4.72 | +0.06 | +1.29% | 4.76 | 4.68 | 7,223,900 | 4.63 | 6.57 | — |
| 19 มี.ค. 69 | 4.82 | 4.66 | -0.18 | -3.72% | 4.82 | 4.66 | 21,820,400 | 4.57 | 6.65 | — |
| 18 มี.ค. 69 | 4.70 | 4.84 | +0.14 | +2.98% | 4.84 | 4.70 | 15,018,600 | 4.75 | 6.40 | — |
| 17 มี.ค. 69 | 4.70 | 4.70 | +0.02 | +0.43% | 4.72 | 4.66 | 5,870,300 | 4.61 | 6.60 | — |
| 16 มี.ค. 69 | 4.68 | 4.68 | -0.02 | -0.43% | 4.72 | 4.64 | 6,321,600 | 4.61 | 6.60 | — |
| 13 มี.ค. 69 | 4.74 | 4.70 | -0.04 | -0.84% | 4.74 | 4.64 | 12,066,300 | 4.61 | 6.60 | — |
| 12 มี.ค. 69 | 4.72 | 4.74 | +0.04 | +0.85% | 4.76 | 4.70 | 8,452,000 | 4.65 | 6.54 | — |
| 11 มี.ค. 69 | 4.72 | 4.70 | 0.00 | 0.00% | 4.76 | 4.70 | 5,577,100 | 4.61 | 6.60 | — |
| 10 มี.ค. 69 | 4.76 | 4.70 | +0.02 | +0.43% | 4.76 | 4.70 | 11,209,600 | 4.61 | 6.60 | — |
| 09 มี.ค. 69 | 4.56 | 4.68 | -0.08 | -1.68% | 4.70 | 4.56 | 18,172,300 | 4.59 | 6.62 | — |
| 06 มี.ค. 69 | 4.64 | 4.76 | +0.10 | +2.15% | 4.82 | 4.62 | 28,607,600 | 4.67 | 6.51 | — |
| 05 มี.ค. 69 | 4.66 | 4.66 | +0.08 | +1.75% | 4.68 | 4.58 | 14,145,200 | 4.57 | 6.65 | — |
| 04 มี.ค. 69 | 4.64 | 4.58 | -0.20 | -4.18% | 4.68 | 4.46 | 38,934,700 | 4.49 | 6.77 | — |
| 02 มี.ค. 69 | 4.80 | 4.78 | -0.14 | -2.85% | 4.86 | 4.76 | 29,675,000 | 4.69 | 6.49 | — |
| 27 ก.พ. 69 | 4.98 | 4.92 | -0.08 | -1.60% | 5.00 | 4.90 | 18,857,200 | 4.82 | 6.30 | — |
| 26 ก.พ. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.05 | 4.96 | 9,312,700 | 4.90 | 6.20 | — |
| 25 ก.พ. 69 | 4.96 | 4.98 | +0.04 | +0.81% | 5.05 | 4.94 | 24,423,600 | 4.88 | 6.22 | — |
| 24 ก.พ. 69 | 4.80 | 4.94 | +0.14 | +2.92% | 4.94 | 4.76 | 36,411,200 | 4.84 | 6.28 | — |
| 23 ก.พ. 69 | 5.00 | 4.80 | -0.16 | -3.23% | 5.05 | 4.76 | 51,481,400 | 4.71 | 6.46 | — |
| 20 ก.พ. 69 | 5.10 | 4.96 | -0.34 | -6.42% | 5.15 | 4.90 | 83,341,400 | 4.86 | 6.25 | — |
| 19 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 10,251,300 | 5.30 | 6.79 | — |
| 18 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.20 | 13,834,700 | 5.30 | 6.79 | — |
| 17 ก.พ. 69 | 5.15 | 5.30 | +0.15 | +2.91% | 5.30 | 5.15 | 13,326,600 | 5.30 | 6.79 | — |
| 16 ก.พ. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.15 | 5.05 | 7,786,200 | 5.15 | 6.99 | — |
| 13 ก.พ. 69 | 4.96 | 5.05 | +0.07 | +1.41% | 5.10 | 4.96 | 16,234,000 | 5.05 | 7.13 | — |
| 12 ก.พ. 69 | 4.90 | 4.98 | +0.10 | +2.05% | 5.00 | 4.86 | 11,267,600 | 4.98 | 7.23 | — |
| 11 ก.พ. 69 | 4.86 | 4.88 | +0.04 | +0.83% | 4.90 | 4.84 | 8,740,900 | 4.88 | 7.38 | — |
| 10 ก.พ. 69 | 4.82 | 4.84 | +0.02 | +0.41% | 4.86 | 4.80 | 5,479,000 | 4.84 | 7.44 | — |
| 09 ก.พ. 69 | 4.76 | 4.82 | +0.10 | +2.12% | 4.84 | 4.76 | 9,910,200 | 4.82 | 7.47 | — |
| 06 ก.พ. 69 | 4.78 | 4.72 | -0.06 | -1.26% | 4.80 | 4.72 | 6,839,500 | 4.72 | 7.63 | — |
| 05 ก.พ. 69 | 4.76 | 4.78 | +0.02 | +0.42% | 4.80 | 4.70 | 7,460,500 | 4.78 | 7.53 | — |
| 04 ก.พ. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.80 | 4.74 | 3,983,300 | 4.76 | 7.56 | — |
| 03 ก.พ. 69 | 4.76 | 4.78 | +0.06 | +1.27% | 4.80 | 4.74 | 5,874,400 | 4.78 | 7.53 | — |
| 02 ก.พ. 69 | 4.78 | 4.72 | -0.06 | -1.26% | 4.78 | 4.68 | 4,223,700 | 4.72 | 7.63 | — |
| 30 ม.ค. 69 | 4.78 | 4.78 | 0.00 | 0.00% | 4.80 | 4.76 | 2,508,000 | 4.78 | 7.53 | — |
| 29 ม.ค. 69 | 4.82 | 4.78 | -0.02 | -0.42% | 4.82 | 4.78 | 3,240,200 | 4.78 | 7.53 | — |
| 28 ม.ค. 69 | 4.82 | 4.80 | -0.02 | -0.41% | 4.82 | 4.76 | 3,092,800 | 4.80 | 7.50 | — |
| 27 ม.ค. 69 | 4.82 | 4.82 | 0.00 | 0.00% | 4.88 | 4.80 | 3,840,600 | 4.82 | 7.47 | — |
| 26 ม.ค. 69 | 4.76 | 4.82 | +0.06 | +1.26% | 4.86 | 4.76 | 6,231,300 | 4.82 | 7.47 | — |
| 23 ม.ค. 69 | 4.82 | 4.76 | -0.08 | -1.65% | 4.84 | 4.70 | 7,372,800 | 4.76 | 7.56 | — |
| 22 ม.ค. 69 | 4.98 | 4.84 | -0.04 | -0.82% | 4.98 | 4.84 | 10,171,300 | 4.84 | 7.44 | — |
| 21 ม.ค. 69 | 4.84 | 4.88 | +0.06 | +1.24% | 4.94 | 4.80 | 10,624,200 | 4.88 | 7.38 | — |
| 20 ม.ค. 69 | 4.80 | 4.82 | +0.02 | +0.42% | 4.86 | 4.78 | 6,264,100 | 4.82 | 7.47 | — |
| 19 ม.ค. 69 | 4.78 | 4.80 | +0.02 | +0.42% | 4.80 | 4.74 | 3,509,100 | 4.80 | 7.50 | — |
| 16 ม.ค. 69 | 4.74 | 4.78 | +0.04 | +0.84% | 4.78 | 4.68 | 6,661,800 | 4.78 | 7.53 | — |
| 15 ม.ค. 69 | 4.68 | 4.74 | +0.06 | +1.28% | 4.76 | 4.68 | 5,512,000 | 4.74 | 7.59 | — |
| 14 ม.ค. 69 | 4.66 | 4.68 | +0.04 | +0.86% | 4.70 | 4.64 | 3,677,900 | 4.68 | 7.69 | — |
| 13 ม.ค. 69 | 4.78 | 4.64 | -0.10 | -2.11% | 4.78 | 4.62 | 7,234,700 | 4.64 | 7.76 | — |
| 12 ม.ค. 69 | 4.84 | 4.74 | -0.10 | -2.07% | 4.86 | 4.68 | 10,473,800 | 4.74 | 7.59 | — |
| 09 ม.ค. 69 | 4.62 | 4.84 | +0.22 | +4.76% | 4.88 | 4.62 | 23,219,600 | 4.84 | 7.44 | — |
| 08 ม.ค. 69 | 4.62 | 4.62 | 0.00 | 0.00% | 4.64 | 4.58 | 4,888,700 | 4.62 | 7.79 | — |
| 07 ม.ค. 69 | 4.62 | 4.62 | 0.00 | 0.00% | 4.66 | 4.60 | 4,773,200 | 4.62 | 7.79 | — |
| 06 ม.ค. 69 | 4.54 | 4.62 | +0.10 | +2.21% | 4.70 | 4.54 | 13,841,100 | 4.62 | 7.79 | — |
| 05 ม.ค. 69 | 4.48 | 4.52 | +0.04 | +0.89% | 4.54 | 4.46 | 9,178,000 | 4.52 | 7.96 | — |
| 30 ธ.ค. 68 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 2,286,800 | 4.48 | 8.04 | — |
| 29 ธ.ค. 68 | 4.48 | 4.46 | -0.02 | -0.45% | 4.48 | 4.44 | 1,624,000 | 4.46 | 8.07 | — |
| 26 ธ.ค. 68 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 2,140,800 | 4.48 | 8.04 | — |
| 25 ธ.ค. 68 | 4.46 | 4.46 | 0.00 | 0.00% | 4.48 | 4.46 | 1,579,700 | 4.46 | 8.07 | — |
| 24 ธ.ค. 68 | 4.46 | 4.46 | 0.00 | 0.00% | 4.46 | 4.44 | 1,932,500 | 4.46 | 8.07 | — |
| 23 ธ.ค. 68 | 4.44 | 4.46 | +0.04 | +0.90% | 4.46 | 4.42 | 2,092,400 | 4.46 | 8.07 | — |
| 22 ธ.ค. 68 | 4.44 | 4.42 | 0.00 | 0.00% | 4.48 | 4.42 | 4,614,200 | 4.42 | 8.14 | — |
| 19 ธ.ค. 68 | 4.44 | 4.42 | -0.02 | -0.45% | 4.46 | 4.40 | 3,429,800 | 4.42 | 8.14 | — |
| 18 ธ.ค. 68 | 4.40 | 4.44 | +0.02 | +0.45% | 4.48 | 4.40 | 9,566,100 | 4.44 | 8.11 | — |
| 17 ธ.ค. 68 | 4.36 | 4.42 | +0.06 | +1.38% | 4.42 | 4.36 | 3,722,500 | 4.42 | 8.14 | — |
| 16 ธ.ค. 68 | 4.34 | 4.36 | 0.00 | 0.00% | 4.38 | 4.34 | 2,103,300 | 4.36 | 8.26 | — |
| 15 ธ.ค. 68 | 4.30 | 4.36 | +0.06 | +1.40% | 4.36 | 4.28 | 3,220,800 | 4.36 | 8.26 | — |
| 12 ธ.ค. 68 | 4.26 | 4.30 | +0.04 | +0.94% | 4.34 | 4.26 | 3,025,600 | 4.30 | 8.37 | — |
| 11 ธ.ค. 68 | 4.32 | 4.26 | -0.06 | -1.39% | 4.32 | 4.24 | 5,205,200 | 4.26 | 8.45 | — |
| 09 ธ.ค. 68 | 4.32 | 4.32 | 0.00 | 0.00% | 4.34 | 4.30 | 1,956,200 | 4.32 | 8.33 | — |
| 08 ธ.ค. 68 | 4.38 | 4.32 | -0.06 | -1.37% | 4.40 | 4.28 | 7,768,000 | 4.32 | 8.33 | — |
| 04 ธ.ค. 68 | 4.40 | 4.38 | 0.00 | 0.00% | 4.40 | 4.36 | 2,436,800 | 4.38 | 8.22 | — |
| 03 ธ.ค. 68 | 4.38 | 4.38 | -0.02 | -0.45% | 4.40 | 4.36 | 2,840,400 | 4.38 | 8.22 | — |
| 02 ธ.ค. 68 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.38 | 4,634,400 | 4.40 | 8.18 | — |
| 01 ธ.ค. 68 | 4.32 | 4.42 | +0.10 | +2.31% | 4.48 | 4.32 | 19,510,600 | 4.42 | 8.14 | — |
| 28 พ.ย. 68 | 4.24 | 4.32 | +0.08 | +1.89% | 4.32 | 4.24 | 10,072,900 | 4.32 | 8.33 | — |
| 27 พ.ย. 68 | 4.22 | 4.24 | +0.02 | +0.47% | 4.26 | 4.22 | 4,357,300 | 4.24 | 8.49 | — |
| 26 พ.ย. 68 | 4.20 | 4.22 | 0.00 | 0.00% | 4.24 | 4.20 | 3,820,500 | 4.22 | 8.53 | — |
| 25 พ.ย. 68 | 4.20 | 4.22 | +0.02 | +0.48% | 4.22 | 4.18 | 2,421,900 | 4.22 | 8.53 | — |
| 24 พ.ย. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.22 | 4.18 | 2,353,600 | 4.20 | 8.57 | — |
| 21 พ.ย. 68 | 4.22 | 4.20 | 0.00 | 0.00% | 4.22 | 4.16 | 5,737,600 | 4.20 | 8.57 | — |
| 20 พ.ย. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.20 | 2,540,700 | 4.20 | 8.57 | — |
| 19 พ.ย. 68 | 4.22 | 4.20 | 0.00 | 0.00% | 4.24 | 4.20 | 2,513,200 | 4.20 | 8.57 | — |