บริษัท เอ็นทีเอฟ อินเตอร์กรุ๊ป (ประเทศไทย) จำกัด (มหาชน)
MAI · อาหารและเครื่องดื่ม
12.90
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.68
/
สูงสุด
18.80
4.68
18.80
ราคาปัจจุบัน 12.90 ·
อยู่ที่ 58% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NTF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
187 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 25 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.70 | 121,200 | 7.58 | 0.89 | — |
| 24 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 37,400 | 7.58 | 0.89 | — |
| 23 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 109,000 | 7.58 | 0.89 | — |
| 22 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 45,700 | 7.58 | 0.89 | — |
| 21 ก.ย. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 204,400 | 7.58 | 0.89 | — |
| 18 ก.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.80 | 226,400 | 7.64 | 0.88 | — |
| 17 ก.ย. 69 | 12.80 | 13.00 | +0.10 | +0.78% | 13.10 | 12.80 | 384,300 | 7.64 | 0.88 | — |
| 16 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.70 | 190,100 | 7.58 | 0.89 | — |
| 15 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.10 | 12.80 | 191,800 | 7.58 | 0.89 | — |
| 14 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 113,500 | 7.58 | 0.89 | — |
| 11 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.60 | 375,900 | 7.58 | 0.89 | — |
| 10 ก.ย. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.10 | 12.90 | 53,400 | 7.58 | 0.89 | — |
| 09 ก.ย. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.10 | 12.90 | 110,700 | 7.70 | 0.87 | — |
| 08 ก.ย. 69 | 13.10 | 13.10 | +0.10 | +0.77% | 13.20 | 12.90 | 384,900 | 7.70 | 0.87 | — |
| 07 ก.ย. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.10 | 12.90 | 221,800 | 7.64 | 0.88 | — |
| 04 ก.ย. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 138,100 | 7.52 | 0.89 | — |
| 03 ก.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 102,200 | 7.52 | 0.89 | — |
| 02 ก.ย. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 271,800 | 7.52 | 0.89 | — |
| 01 ก.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.30 | 12.80 | 337,900 | 7.64 | 0.88 | — |
| 31 ส.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 131,700 | 7.64 | 0.88 | — |
| 28 ส.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 199,800 | 7.64 | 0.88 | — |
| 27 ส.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.10 | 12.80 | 399,900 | 7.64 | 0.88 | — |
| 26 ส.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.70 | 486,700 | 7.58 | 0.89 | — |
| 25 ส.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.80 | 722,700 | 7.58 | 0.89 | — |
| 24 ส.ค. 69 | 13.70 | 13.00 | -0.70 | -5.11% | 13.70 | 12.80 | 892,600 | 7.64 | 0.88 | — |
| 21 ส.ค. 69 | 13.80 | 13.70 | 0.00 | 0.00% | 13.90 | 13.60 | 208,000 | 8.05 | 0.84 | — |
| 20 ส.ค. 69 | 13.90 | 13.70 | -0.10 | -0.72% | 13.90 | 13.70 | 173,400 | 8.05 | 0.84 | — |
| 19 ส.ค. 69 | 13.90 | 13.80 | +0.10 | +0.73% | 14.00 | 13.70 | 245,200 | 8.11 | 0.83 | — |
| 18 ส.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 14.10 | 13.70 | 897,300 | 8.05 | 0.84 | — |
| 17 ส.ค. 69 | 13.40 | 13.70 | 0.00 | 0.00% | 13.70 | 13.20 | 1,266,600 | 8.05 | 0.84 | — |
| 14 ส.ค. 69 | 14.20 | 13.70 | -0.50 | -3.52% | 14.20 | 13.70 | 1,020,600 | 8.05 | 0.84 | — |
| 13 ส.ค. 69 | 14.60 | 14.20 | -0.30 | -2.07% | 14.60 | 14.10 | 536,300 | 8.35 | 0.81 | — |
| 11 ส.ค. 69 | 14.70 | 14.50 | -0.10 | -0.68% | 14.70 | 14.40 | 575,300 | 8.52 | 0.79 | — |
| 10 ส.ค. 69 | 14.70 | 14.60 | 0.00 | 0.00% | 14.80 | 14.50 | 857,900 | 8.58 | 0.78 | — |
| 07 ส.ค. 69 | 14.90 | 14.60 | -0.30 | -2.01% | 15.10 | 14.40 | 1,185,600 | 8.58 | 0.78 | — |
| 06 ส.ค. 69 | 14.90 | 14.90 | +0.20 | +1.36% | 15.20 | 14.70 | 2,114,700 | 8.76 | 0.77 | — |
| 05 ส.ค. 69 | 14.90 | 14.70 | -0.70 | -4.55% | 15.10 | 14.60 | 4,070,400 | 8.64 | 0.78 | — |
| 04 ส.ค. 69 | 16.30 | 15.40 | -0.90 | -5.52% | 16.40 | 15.20 | 5,305,300 | 12.38 | 0.74 | — |
| 03 ส.ค. 69 | 15.10 | 16.30 | +1.30 | +8.67% | 16.50 | 15.00 | 5,633,900 | 13.10 | 0.70 | — |
| 31 ก.ค. 69 | 14.90 | 15.00 | +0.20 | +1.35% | 15.40 | 14.80 | 1,094,100 | 12.06 | 0.76 | — |
| 30 ก.ค. 69 | 14.40 | 14.80 | +0.30 | +2.07% | 15.00 | 14.40 | 1,040,200 | 11.90 | 0.77 | — |
| 27 ก.ค. 69 | 14.70 | 14.50 | -0.10 | -0.68% | 14.70 | 14.20 | 378,600 | 11.66 | 0.79 | — |
| 24 ก.ค. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.40 | 275,100 | 11.74 | 0.78 | — |
| 23 ก.ค. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.90 | 14.40 | 666,000 | 11.66 | 0.79 | — |
| 22 ก.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 232,500 | 11.82 | 0.78 | — |
| 21 ก.ค. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.60 | 263,700 | 11.90 | 0.77 | — |
| 20 ก.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.60 | 403,900 | 11.90 | 0.77 | — |
| 17 ก.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.00 | 14.70 | 794,700 | 11.90 | 0.77 | — |
| 16 ก.ค. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.90 | 14.50 | 749,500 | 11.82 | 0.78 | — |
| 15 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 189,700 | 11.74 | 0.78 | — |
| 14 ก.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.40 | 188,600 | 11.74 | 0.78 | — |
| 13 ก.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.50 | 472,000 | 11.74 | 0.78 | — |
| 10 ก.ค. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.80 | 14.60 | 374,500 | 11.82 | 0.78 | — |
| 09 ก.ค. 69 | 14.20 | 14.60 | +0.50 | +3.55% | 14.60 | 14.20 | 400,000 | 11.74 | 0.78 | — |
| 08 ก.ค. 69 | 14.80 | 14.10 | -0.70 | -4.73% | 14.90 | 14.00 | 1,686,100 | 11.33 | 0.81 | — |
| 07 ก.ค. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 14.90 | 14.60 | 749,000 | 11.90 | 0.77 | — |
| 06 ก.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.10 | 14.60 | 975,800 | 11.98 | 0.77 | — |
| 03 ก.ค. 69 | 14.50 | 14.90 | 0.00 | 0.00% | 15.00 | 14.50 | 1,108,800 | 11.98 | 0.77 | — |
| 02 ก.ค. 69 | 15.90 | 14.90 | -1.00 | -6.29% | 15.90 | 14.60 | 3,591,800 | 11.98 | 0.77 | — |
| 01 ก.ค. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 677,600 | 12.78 | 0.72 | — |
| 30 มิ.ย. 69 | 15.80 | 15.90 | +0.20 | +1.27% | 16.30 | 15.80 | 1,941,700 | 12.78 | 0.72 | — |
| 29 มิ.ย. 69 | 15.70 | 15.70 | +0.10 | +0.64% | 15.90 | 15.70 | 313,100 | 12.62 | 0.73 | — |
| 26 มิ.ย. 69 | 15.90 | 15.60 | -0.40 | -2.50% | 16.00 | 15.60 | 546,100 | 12.54 | 0.73 | — |
| 25 มิ.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.30 | 15.50 | 1,961,200 | 12.86 | 0.72 | — |
| 24 มิ.ย. 69 | 16.10 | 16.00 | 0.00 | 0.00% | 16.20 | 15.80 | 772,800 | 12.86 | 0.72 | — |
| 23 มิ.ย. 69 | 15.70 | 16.00 | +0.40 | +2.56% | 16.20 | 15.60 | 1,772,400 | 12.86 | 0.72 | — |
| 22 มิ.ย. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 361,600 | 12.54 | 0.73 | — |
| 19 มิ.ย. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 16.10 | 15.40 | 1,775,000 | 12.54 | 0.73 | — |
| 18 มิ.ย. 69 | 15.50 | 15.40 | -0.10 | -0.65% | 15.90 | 15.40 | 1,678,100 | 12.38 | 0.74 | — |
| 17 มิ.ย. 69 | 14.50 | 15.50 | +1.10 | +7.64% | 15.50 | 14.50 | 3,517,200 | 12.46 | 0.74 | — |
| 16 มิ.ย. 69 | 13.60 | 14.40 | +0.80 | +5.88% | 14.40 | 13.60 | 1,710,000 | 11.58 | 0.80 | — |
| 15 มิ.ย. 69 | 13.60 | 13.60 | 0.00 | 0.00% | 13.80 | 13.30 | 710,000 | 10.93 | 0.84 | — |
| 12 มิ.ย. 69 | 13.40 | 13.60 | +0.40 | +3.03% | 13.70 | 13.30 | 1,070,000 | 10.93 | 0.84 | — |
| 11 มิ.ย. 69 | 13.50 | 13.20 | -0.30 | -2.22% | 13.70 | 13.10 | 1,660,000 | 10.61 | 0.87 | — |
| 10 มิ.ย. 69 | 14.80 | 13.50 | -1.30 | -8.78% | 14.80 | 13.50 | 3,520,000 | 10.85 | 0.85 | — |
| 09 มิ.ย. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.50 | 14.80 | 1,320,000 | 11.90 | 0.77 | — |
| 08 มิ.ย. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.10 | 14.70 | 830,000 | 12.06 | 0.76 | — |
| 05 มิ.ย. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.40 | 15.00 | 860,000 | 12.14 | 0.76 | — |
| 04 มิ.ย. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.50 | 15.10 | 900,000 | 12.30 | 0.75 | — |
| 02 มิ.ย. 69 | 15.40 | 15.40 | +0.10 | +0.65% | 15.60 | 15.30 | 1,200,000 | 12.38 | 0.74 | — |
| 29 พ.ค. 69 | 15.80 | 15.30 | -0.50 | -3.16% | 15.90 | 14.90 | 3,160,000 | 12.30 | 0.75 | — |
| 28 พ.ค. 69 | 16.00 | 15.80 | -0.10 | -0.63% | 16.20 | 15.40 | 1,740,000 | 12.70 | 0.72 | — |
| 27 พ.ค. 69 | 16.10 | 15.90 | -0.20 | -1.24% | 16.30 | 15.90 | 1,510,000 | 12.78 | 0.72 | — |
| 26 พ.ค. 69 | 16.00 | 16.10 | 0.00 | 0.00% | 16.20 | 15.90 | 1,000,000 | 12.94 | 0.71 | — |
| 25 พ.ค. 69 | 15.90 | 16.10 | +0.50 | +3.21% | 16.60 | 15.40 | 4,180,000 | 12.94 | 0.71 | — |
| 22 พ.ค. 69 | 18.70 | 15.60 | -3.10 | -16.58% | 18.70 | 15.30 | 18,420,000 | 12.54 | 0.73 | — |
| 21 พ.ค. 69 | 17.30 | 18.70 | +1.60 | +9.36% | 18.80 | 17.30 | 5,970,000 | 15.03 | 0.61 | — |
| 20 พ.ค. 69 | 17.00 | 17.10 | +0.10 | +0.59% | 17.20 | 16.90 | 1,040,000 | 13.75 | 0.67 | — |
| 19 พ.ค. 69 | 16.80 | 17.00 | +0.10 | +0.59% | 17.40 | 16.80 | 1,400,000 | 13.67 | 0.67 | — |
| 18 พ.ค. 69 | 16.30 | 16.90 | +0.60 | +3.68% | 17.20 | 16.30 | 4,770,000 | 13.59 | 0.68 | — |
| 15 พ.ค. 69 | 16.40 | 16.30 | 0.00 | 0.00% | 16.40 | 15.50 | 3,430,000 | 13.10 | 0.70 | — |
| 14 พ.ค. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.70 | 15.90 | 1,722,700 | 14.20 | 0.70 | — |
| 13 พ.ค. 69 | 15.60 | 16.10 | +0.50 | +3.21% | 16.40 | 15.50 | 2,110,300 | 14.02 | 0.71 | — |
| 12 พ.ค. 69 | 15.90 | 15.60 | -0.20 | -1.27% | 16.20 | 15.50 | 937,100 | 13.59 | 0.73 | — |
| 11 พ.ค. 69 | 15.90 | 15.80 | +0.10 | +0.64% | 16.10 | 15.60 | 879,200 | 13.76 | 0.72 | — |
| 08 พ.ค. 69 | 15.90 | 15.70 | -0.30 | -1.88% | 16.20 | 15.60 | 1,070,700 | 13.67 | 0.73 | — |
| 07 พ.ค. 69 | 15.50 | 16.00 | +0.50 | +3.23% | 16.60 | 15.40 | 3,375,700 | 13.94 | 0.72 | — |
| 06 พ.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.60 | 15.40 | 685,100 | 13.50 | 0.74 | — |
| 05 พ.ค. 69 | 15.60 | 15.40 | -0.10 | -0.65% | 16.00 | 15.30 | 2,049,100 | 13.41 | 0.74 | — |
| 30 เม.ย. 69 | 15.50 | 15.50 | 0.00 | 0.00% | 15.50 | 15.10 | 918,900 | 13.50 | 0.74 | — |
| 29 เม.ย. 69 | 15.20 | 15.50 | +0.30 | +1.97% | 17.10 | 14.80 | 10,428,000 | 13.50 | 0.74 | — |
| 28 เม.ย. 69 | 15.00 | 15.20 | +0.30 | +2.01% | 15.30 | 14.60 | 3,723,600 | 13.24 | 0.75 | — |
| 27 เม.ย. 69 | 13.30 | 14.90 | +1.70 | +12.88% | 14.90 | 13.30 | 7,461,100 | 12.98 | 0.77 | — |
| 24 เม.ย. 69 | 13.60 | 13.20 | -0.40 | -2.94% | 14.00 | 12.80 | 4,339,900 | 11.50 | 0.87 | — |
| 23 เม.ย. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 14.00 | 13.50 | 2,453,200 | 11.85 | 0.84 | — |
| 22 เม.ย. 69 | 13.80 | 13.70 | -0.10 | -0.72% | 14.00 | 13.60 | 1,580,100 | 11.93 | 0.84 | — |
| 21 เม.ย. 69 | 13.40 | 13.80 | +0.40 | +2.99% | 13.90 | 13.40 | 1,088,300 | 12.02 | 0.83 | — |
| 20 เม.ย. 69 | 13.90 | 13.40 | -0.50 | -3.60% | 14.40 | 13.30 | 4,124,700 | 11.67 | 0.85 | — |
| 17 เม.ย. 69 | 13.90 | 13.90 | -0.10 | -0.71% | 14.40 | 13.70 | 3,743,500 | 12.11 | 0.82 | — |
| 10 เม.ย. 69 | 12.50 | 12.40 | 0.00 | 0.00% | 12.60 | 12.20 | 830,000 | 10.80 | 0.92 | — |
| 09 เม.ย. 69 | 12.70 | 12.40 | -0.50 | -3.88% | 12.90 | 12.20 | 1,625,900 | 10.80 | 0.92 | — |
| 08 เม.ย. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.20 | 12.80 | 1,603,300 | 11.24 | 0.89 | — |
| 07 เม.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.50 | 1,571,500 | 11.15 | 0.89 | — |
| 03 เม.ย. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 13.00 | 12.40 | 1,928,300 | 11.15 | 0.89 | — |
| 02 เม.ย. 69 | 12.60 | 12.80 | +0.10 | +0.79% | 13.30 | 12.50 | 5,195,500 | 11.15 | 0.89 | — |
| 01 เม.ย. 69 | 12.90 | 12.70 | +0.10 | +0.79% | 13.00 | 12.30 | 3,541,100 | 11.06 | 0.90 | — |
| 31 มี.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.80 | 12.10 | 2,959,900 | 10.97 | 0.91 | — |
| 30 มี.ค. 69 | 11.20 | 12.60 | +1.20 | +10.53% | 12.90 | 11.20 | 7,397,900 | 10.97 | 0.91 | — |
| 27 มี.ค. 69 | 11.30 | 11.40 | +0.20 | +1.79% | 11.90 | 11.20 | 2,889,500 | 9.93 | 1.00 | — |
| 26 มี.ค. 69 | 11.60 | 11.20 | -0.60 | -5.08% | 11.70 | 11.10 | 3,669,100 | 9.76 | 1.02 | — |
| 25 มี.ค. 69 | 11.40 | 11.80 | +0.60 | +5.36% | 12.10 | 10.80 | 9,773,500 | 10.28 | 0.97 | — |
| 24 มี.ค. 69 | 10.90 | 11.20 | +0.40 | +3.70% | 11.80 | 10.90 | 4,107,900 | 9.76 | 1.02 | — |
| 23 มี.ค. 69 | 11.70 | 10.80 | -1.10 | -9.24% | 11.80 | 10.80 | 3,788,000 | 9.41 | 1.06 | — |
| 20 มี.ค. 69 | 12.10 | 11.90 | 0.00 | 0.00% | 12.30 | 11.70 | 2,036,500 | 10.37 | 0.96 | — |
| 19 มี.ค. 69 | 12.30 | 11.90 | -0.60 | -4.80% | 12.60 | 11.60 | 5,030,200 | 10.37 | 0.96 | — |
| 18 มี.ค. 69 | 13.00 | 12.50 | -0.30 | -2.34% | 13.20 | 12.30 | 5,725,000 | 10.89 | 0.92 | — |
| 17 มี.ค. 69 | 13.10 | 12.80 | 0.00 | 0.00% | 13.10 | 12.20 | 5,789,600 | 11.15 | 0.89 | — |
| 16 มี.ค. 69 | 13.80 | 12.80 | -0.80 | -5.88% | 13.90 | 12.60 | 6,566,900 | 11.85 | 0.84 | — |
| 13 มี.ค. 69 | 14.50 | 13.60 | -0.70 | -4.90% | 14.80 | 13.30 | 16,863,500 | 11.85 | 0.84 | — |
| 12 มี.ค. 69 | 11.60 | 14.30 | +2.70 | +23.28% | 14.60 | 11.60 | 23,016,600 | 12.46 | 0.80 | — |
| 11 มี.ค. 69 | 12.30 | 11.60 | -0.50 | -4.13% | 12.90 | 11.40 | 20,574,400 | 10.10 | 0.99 | — |
| 10 มี.ค. 69 | 10.20 | 12.10 | +2.10 | +21.00% | 12.60 | 10.00 | 28,669,900 | 10.54 | 0.95 | — |
| 09 มี.ค. 69 | 9.40 | 10.00 | -0.20 | -1.96% | 10.50 | 9.40 | 4,735,900 | 8.71 | 1.15 | — |
| 06 มี.ค. 69 | 9.80 | 10.20 | +0.40 | +4.08% | 10.40 | 9.40 | 5,544,500 | 8.88 | 1.12 | — |
| 05 มี.ค. 69 | 10.40 | 9.80 | 0.00 | 0.00% | 10.40 | 8.35 | 10,892,800 | 8.54 | 1.17 | — |
| 04 มี.ค. 69 | 10.20 | 9.80 | -1.00 | -9.26% | 10.60 | 9.70 | 7,631,000 | 8.54 | 1.17 | — |
| 02 มี.ค. 69 | 11.10 | 10.80 | -0.60 | -5.26% | 11.80 | 10.60 | 14,649,000 | 9.41 | 1.06 | — |
| 27 ก.พ. 69 | 10.30 | 11.40 | +1.30 | +12.87% | 11.60 | 10.00 | 28,034,600 | 9.93 | 1.00 | — |
| 26 ก.พ. 69 | 10.20 | 10.10 | +0.80 | +8.60% | 11.20 | 9.60 | 25,997,400 | 8.80 | 1.13 | — |
| 25 ก.พ. 69 | 7.35 | 9.30 | +2.15 | +30.07% | 9.30 | 7.20 | 15,136,300 | 8.10 | 1.23 | — |
| 24 ก.พ. 69 | 6.85 | 7.15 | +0.15 | +2.14% | 7.15 | 6.55 | 3,037,000 | 6.23 | 1.54 | — |
| 23 ก.พ. 69 | 6.40 | 7.00 | +0.65 | +10.24% | 7.25 | 6.40 | 5,270,800 | 6.69 | — | — |
| 20 ก.พ. 69 | 6.45 | 6.35 | -0.15 | -2.31% | 6.45 | 6.35 | 516,100 | 6.07 | — | — |
| 19 ก.พ. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.65 | 6.35 | 1,235,000 | 6.21 | — | — |
| 18 ก.พ. 69 | 6.15 | 6.50 | +0.40 | +6.56% | 6.60 | 6.10 | 2,944,600 | 6.21 | — | — |
| 17 ก.พ. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.00 | 675,700 | 5.83 | — | — |
| 16 ก.พ. 69 | 6.10 | 6.10 | +0.05 | +0.83% | 6.20 | 6.05 | 606,100 | 5.83 | — | — |
| 13 ก.พ. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.00 | 774,600 | 5.78 | — | — |
| 12 ก.พ. 69 | 5.85 | 6.15 | +0.30 | +5.13% | 6.20 | 5.85 | 2,204,700 | 5.88 | — | — |
| 11 ก.พ. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 6.00 | 5.85 | 494,800 | 5.59 | — | — |
| 10 ก.พ. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.10 | 5.80 | 4,740,000 | 5.68 | — | — |
| 09 ก.พ. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.05 | 5.80 | 1,170,200 | 5.68 | — | — |
| 06 ก.พ. 69 | 5.95 | 5.95 | +0.05 | +0.85% | 6.15 | 5.90 | 4,017,200 | 5.68 | — | — |
| 05 ก.พ. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.95 | 5.65 | 2,192,700 | 5.64 | — | — |
| 04 ก.พ. 69 | 5.95 | 5.75 | -0.15 | -2.54% | 6.00 | 5.70 | 1,724,300 | 5.49 | — | — |
| 03 ก.พ. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 1,791,200 | 5.64 | — | — |
| 02 ก.พ. 69 | 5.65 | 5.85 | +0.35 | +6.36% | 5.95 | 5.50 | 5,794,900 | 5.59 | — | — |
| 30 ม.ค. 69 | 5.25 | 5.50 | +0.25 | +4.76% | 5.65 | 5.25 | 2,218,600 | 5.25 | — | — |
| 29 ม.ค. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.20 | 467,400 | 5.02 | — | — |
| 28 ม.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 530,400 | 5.11 | — | — |
| 27 ม.ค. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.55 | 5.35 | 608,300 | 5.11 | — | — |
| 26 ม.ค. 69 | 5.15 | 5.50 | +0.35 | +6.80% | 5.50 | 5.05 | 2,588,000 | 5.25 | — | — |
| 23 ม.ค. 69 | 5.05 | 5.15 | +0.15 | +3.00% | 5.25 | 5.05 | 835,200 | 4.92 | — | — |
| 22 ม.ค. 69 | 5.20 | 5.00 | -0.20 | -3.85% | 5.25 | 5.00 | 638,600 | 4.78 | — | — |
| 21 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.30 | 5.15 | 577,700 | 4.97 | — | — |
| 20 ม.ค. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 609,000 | 4.97 | — | — |
| 19 ม.ค. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.35 | 4.98 | 1,731,100 | 4.92 | — | — |
| 16 ม.ค. 69 | 5.00 | 5.05 | +0.13 | +2.64% | 5.05 | 4.90 | 669,500 | 4.82 | — | — |
| 15 ม.ค. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 5.05 | 4.92 | 514,800 | 4.70 | — | — |
| 14 ม.ค. 69 | 4.76 | 4.96 | +0.18 | +3.77% | 5.00 | 4.76 | 921,500 | 4.74 | — | — |
| 13 ม.ค. 69 | 4.84 | 4.78 | -0.04 | -0.83% | 4.88 | 4.72 | 920,900 | 4.57 | — | — |
| 12 ม.ค. 69 | 5.00 | 4.82 | -0.18 | -3.60% | 5.05 | 4.68 | 1,945,600 | 4.60 | — | — |
| 09 ม.ค. 69 | 5.25 | 5.00 | -0.30 | -5.66% | 5.35 | 4.98 | 2,461,200 | 4.78 | — | — |
| 08 ม.ค. 69 | 5.60 | 5.30 | -0.25 | -4.50% | 5.60 | 5.25 | 1,992,400 | 5.06 | — | — |
| 07 ม.ค. 69 | 5.70 | 5.55 | -0.10 | -1.77% | 5.75 | 5.45 | 2,809,700 | 5.30 | — | — |
| 06 ม.ค. 69 | 6.25 | 5.65 | -0.60 | -9.60% | 6.40 | 5.60 | 7,159,500 | 5.40 | — | — |
| 05 ม.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.30 | 6.15 | 1,201,900 | 5.97 | — | — |
| 30 ธ.ค. 68 | 6.25 | 6.20 | 0.00 | 0.00% | 6.35 | 6.10 | 2,241,900 | 5.92 | — | — |
| 29 ธ.ค. 68 | 6.50 | 6.20 | -0.35 | -5.34% | 6.50 | 6.20 | 3,504,900 | 5.92 | — | — |
| 26 ธ.ค. 68 | 6.55 | 6.55 | 0.00 | 0.00% | 6.70 | 6.45 | 4,860,700 | 6.26 | — | — |
| 25 ธ.ค. 68 | 6.55 | 6.55 | 0.00 | 0.00% | 6.70 | 6.45 | 3,812,300 | 6.26 | — | — |
| 24 ธ.ค. 68 | 6.60 | 6.55 | 0.00 | 0.00% | 6.70 | 6.45 | 3,742,100 | 6.26 | — | — |
| 23 ธ.ค. 68 | 6.70 | 6.55 | -0.25 | -3.68% | 7.00 | 6.50 | 12,047,500 | 6.26 | — | — |
| 22 ธ.ค. 68 | 6.50 | 6.80 | +0.30 | +4.62% | 6.85 | 6.40 | 11,412,300 | 6.50 | — | — |
| 19 ธ.ค. 68 | 6.50 | 6.50 | 0.00 | 0.00% | 6.80 | 6.40 | 11,528,400 | 6.21 | — | — |
| 18 ธ.ค. 68 | 6.40 | 6.50 | 0.00 | 0.00% | 6.55 | 6.10 | 12,636,300 | 6.21 | — | — |
| 17 ธ.ค. 68 | 6.95 | 6.50 | -0.50 | -7.14% | 7.30 | 6.40 | 28,690,500 | 6.21 | — | — |