บริษัท นิวทรีชั่น เอสซี จำกัด (มหาชน)
MAI ·
7.45
0.10 (1.32%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.90
/
สูงสุด
8.55
5.90
8.55
ราคาปัจจุบัน 7.45 ·
อยู่ที่ 58% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NTSC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ก.ย. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.55 | 7.40 | 45,500 | 7.77 | 4.03 | — |
| 18 ก.ย. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.55 | 7.40 | 52,600 | 7.87 | 3.97 | — |
| 17 ก.ย. 69 | 7.45 | 7.55 | +0.25 | +3.42% | 7.60 | 7.45 | 234,400 | 7.87 | 3.97 | — |
| 16 ก.ย. 69 | 7.40 | 7.30 | -0.10 | -1.35% | 7.40 | 7.30 | 104,900 | 7.61 | 4.11 | — |
| 15 ก.ย. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.40 | 7.35 | 103,500 | 7.72 | 4.05 | — |
| 14 ก.ย. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.35 | 7.25 | 158,500 | 7.66 | 4.08 | — |
| 11 ก.ย. 69 | 7.15 | 7.25 | +0.05 | +0.69% | 7.30 | 7.10 | 74,300 | 7.56 | 4.14 | — |
| 10 ก.ย. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.25 | 7.15 | 60,800 | 7.51 | 4.17 | — |
| 09 ก.ย. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.25 | 7.10 | 6,900 | 7.51 | 4.17 | — |
| 08 ก.ย. 69 | 7.05 | 7.20 | +0.15 | +2.13% | 7.20 | 7.05 | 244,300 | 7.51 | 4.17 | — |
| 07 ก.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 6.80 | 131,500 | 7.35 | 4.26 | — |
| 04 ก.ย. 69 | 6.90 | 7.05 | +0.05 | +0.71% | 7.05 | 6.90 | 70,900 | 7.35 | 4.26 | — |
| 03 ก.ย. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.05 | 6.85 | 85,700 | 7.30 | 4.29 | — |
| 02 ก.ย. 69 | 7.15 | 7.05 | 0.00 | 0.00% | 7.15 | 7.00 | 157,100 | 7.35 | 4.26 | — |
| 01 ก.ย. 69 | 7.00 | 7.05 | +0.10 | +1.44% | 7.10 | 6.90 | 519,000 | 7.35 | 4.26 | — |
| 31 ส.ค. 69 | 6.75 | 6.95 | +0.20 | +2.96% | 7.00 | 6.75 | 447,500 | 7.25 | 4.32 | — |
| 28 ส.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.75 | 6.60 | 153,000 | 7.04 | 4.44 | — |
| 27 ส.ค. 69 | 6.70 | 6.70 | -0.05 | -0.74% | 6.80 | 6.70 | 208,400 | 6.99 | 4.48 | — |
| 26 ส.ค. 69 | 6.80 | 6.75 | +0.05 | +0.75% | 6.80 | 6.70 | 25,200 | 7.04 | 4.44 | — |
| 25 ส.ค. 69 | 6.70 | 6.70 | +0.05 | +0.75% | 6.75 | 6.70 | 66,400 | 6.99 | 4.48 | — |
| 24 ส.ค. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.80 | 6.65 | 55,200 | 6.93 | 4.51 | — |
| 21 ส.ค. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.80 | 6.65 | 74,500 | 6.99 | 4.48 | — |
| 20 ส.ค. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.60 | 84,200 | 6.93 | 4.51 | — |
| 19 ส.ค. 69 | 6.75 | 6.70 | -0.10 | -1.47% | 6.75 | 6.65 | 66,900 | 6.99 | 4.48 | — |
| 18 ส.ค. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.80 | 6.65 | 227,900 | 7.09 | 4.41 | — |
| 17 ส.ค. 69 | 6.65 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 49,400 | 7.04 | 4.44 | — |
| 14 ส.ค. 69 | 6.65 | 6.75 | +0.05 | +0.75% | 6.95 | 6.60 | 341,900 | 7.04 | 4.44 | — |
| 13 ส.ค. 69 | 6.75 | 6.70 | +0.05 | +0.75% | 6.75 | 6.60 | 41,500 | 7.20 | 4.48 | — |
| 11 ส.ค. 69 | 6.85 | 6.65 | -0.10 | -1.48% | 6.85 | 6.60 | 93,900 | 7.14 | 4.51 | — |
| 10 ส.ค. 69 | 6.85 | 6.75 | -0.10 | -1.46% | 6.85 | 6.65 | 12,100 | 7.25 | 4.44 | — |
| 07 ส.ค. 69 | 6.70 | 6.85 | +0.10 | +1.48% | 6.85 | 6.65 | 70,300 | 7.36 | 4.38 | — |
| 06 ส.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.85 | 6.65 | 52,400 | 7.25 | 4.44 | — |
| 05 ส.ค. 69 | 6.65 | 6.70 | +0.10 | +1.52% | 6.85 | 6.60 | 214,800 | 7.20 | 4.48 | — |
| 04 ส.ค. 69 | 6.30 | 6.60 | +0.35 | +5.60% | 6.70 | 6.25 | 410,200 | 7.09 | 4.55 | — |
| 03 ส.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.20 | 91,100 | 6.71 | 4.80 | — |
| 31 ก.ค. 69 | 6.20 | 6.30 | +0.10 | +1.61% | 6.30 | 6.20 | 36,100 | 6.77 | 4.76 | — |
| 30 ก.ค. 69 | 6.30 | 6.20 | -0.10 | -1.59% | 6.35 | 6.15 | 78,900 | 6.66 | 4.84 | — |
| 27 ก.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 50,600 | 6.77 | 4.76 | — |
| 24 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.25 | 88,500 | 6.71 | 4.80 | — |
| 23 ก.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 51,700 | 6.66 | 4.84 | — |
| 22 ก.ค. 69 | 6.15 | 6.25 | 0.00 | 0.00% | 6.35 | 6.15 | 176,900 | 6.71 | 4.80 | — |
| 21 ก.ค. 69 | 6.15 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 206,700 | 6.71 | 4.80 | — |
| 20 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 115,700 | 6.71 | 4.80 | — |
| 17 ก.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 159,800 | 6.66 | 4.84 | — |
| 16 ก.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.35 | 6.25 | 82,200 | 6.71 | 4.80 | — |
| 15 ก.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 185,300 | 6.71 | 4.80 | — |
| 14 ก.ค. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.10 | 170,100 | 6.77 | 4.76 | — |
| 13 ก.ค. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.40 | 6.15 | 169,600 | 6.82 | 4.72 | — |
| 10 ก.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 146,300 | 6.71 | 4.80 | — |
| 09 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.10 | 101,100 | 6.71 | 4.80 | — |
| 08 ก.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 64,800 | 6.66 | 4.84 | — |
| 07 ก.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.45 | 6.15 | 285,000 | 6.71 | 4.80 | — |
| 06 ก.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.20 | 227,400 | 6.71 | 4.80 | — |
| 03 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 54,300 | 6.66 | 4.84 | — |
| 02 ก.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 23,000 | 6.66 | 4.84 | — |
| 01 ก.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 25,800 | 6.66 | 4.84 | — |
| 30 มิ.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 12,200 | 6.66 | 4.84 | — |
| 29 มิ.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 18,200 | 6.66 | 4.84 | — |
| 26 มิ.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 5,200 | 6.66 | 4.84 | — |
| 25 มิ.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 31,300 | 6.60 | 4.88 | — |
| 24 มิ.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 141,600 | 6.60 | 4.88 | — |
| 23 มิ.ย. 69 | 6.20 | 6.10 | -0.15 | -2.40% | 6.20 | 6.10 | 303,100 | 6.55 | 4.92 | — |
| 22 มิ.ย. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 36,200 | 6.71 | 4.80 | — |
| 19 มิ.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 17,900 | 6.66 | 4.84 | — |
| 18 มิ.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 36,000 | 6.66 | 4.84 | — |
| 17 มิ.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 44,700 | 6.66 | 4.84 | — |
| 16 มิ.ย. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.10 | 40,000 | 6.66 | 4.84 | — |
| 15 มิ.ย. 69 | 6.15 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 20,000 | 6.71 | 4.80 | — |
| 12 มิ.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 10,000 | 6.66 | 4.84 | — |
| 11 มิ.ย. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 10,000 | 6.60 | 4.88 | — |
| 10 มิ.ย. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 50,000 | 6.60 | 4.88 | — |
| 09 มิ.ย. 69 | 6.30 | 6.20 | 0.00 | 0.00% | 6.30 | 6.15 | 20,000 | 6.66 | 4.84 | — |
| 08 มิ.ย. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.40 | 6.20 | 120,000 | 6.66 | 4.84 | — |
| 05 มิ.ย. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.20 | 6.15 | 150,000 | 6.66 | 4.84 | — |
| 04 มิ.ย. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.35 | 6.20 | 90,000 | 6.71 | 4.80 | — |
| 02 มิ.ย. 69 | 6.35 | 6.25 | +0.05 | +0.81% | 6.35 | 6.20 | 30,000 | 6.71 | 4.80 | — |
| 29 พ.ค. 69 | 6.40 | 6.20 | -0.20 | -3.13% | 6.50 | 6.20 | 60,000 | 6.66 | 4.84 | — |
| 28 พ.ค. 69 | 6.40 | 6.40 | +0.10 | +1.59% | 6.45 | 6.25 | 70,000 | 6.87 | 4.69 | — |
| 27 พ.ค. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.40 | 6.20 | 20,000 | 6.77 | 4.76 | — |
| 26 พ.ค. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.45 | 6.25 | 10,000 | 6.82 | 4.72 | — |
| 25 พ.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.40 | 6.25 | 10,000 | 6.71 | 4.80 | — |
| 22 พ.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 30,000 | 6.71 | 4.80 | — |
| 21 พ.ค. 69 | 6.30 | 6.20 | 0.00 | 0.00% | 6.30 | 6.15 | 20,000 | 6.66 | 4.84 | — |
| 20 พ.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 20,000 | 6.66 | 4.84 | — |
| 19 พ.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.45 | 6.20 | 90,000 | 6.66 | 4.84 | — |
| 18 พ.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.25 | 6.15 | 0 | 6.71 | 4.80 | — |
| 15 พ.ค. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.50 | 6.25 | 80,000 | 6.77 | 4.76 | — |
| 14 พ.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.30 | 6.10 | 43,700 | 6.89 | 4.84 | — |
| 13 พ.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.20 | 6.10 | 6,800 | 6.78 | 4.92 | — |
| 12 พ.ค. 69 | 6.25 | 6.10 | -0.15 | -2.40% | 6.25 | 6.10 | 28,200 | 6.78 | 4.92 | — |
| 11 พ.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 20,600 | 6.95 | 4.80 | — |
| 08 พ.ค. 69 | 6.25 | 6.25 | -0.10 | -1.57% | 6.35 | 6.25 | 19,000 | 6.95 | 4.80 | — |
| 07 พ.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.15 | 6,100 | 7.06 | 4.72 | — |
| 06 พ.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.10 | 23,300 | 7.06 | 4.72 | — |
| 05 พ.ค. 69 | 6.05 | 6.35 | +0.30 | +4.96% | 6.35 | 6.05 | 76,400 | 7.06 | 4.72 | — |
| 30 เม.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 81,100 | 6.73 | 4.96 | — |
| 29 เม.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 25,400 | 6.73 | 4.96 | — |
| 28 เม.ย. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 20,100 | 6.67 | 5.00 | — |
| 27 เม.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 58,100 | 6.73 | 4.96 | — |
| 24 เม.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 47,900 | 6.67 | 5.00 | — |
| 23 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 35,400 | 6.73 | 4.96 | — |
| 22 เม.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 13,800 | 6.73 | 4.96 | — |
| 21 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 27,700 | 6.73 | 4.96 | — |
| 20 เม.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 18,200 | 6.73 | 4.96 | — |
| 17 เม.ย. 69 | 5.95 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 11,300 | 6.73 | 4.96 | — |
| 10 เม.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 5.90 | 108,500 | 6.67 | 5.00 | — |
| 09 เม.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 13,000 | 6.73 | 4.96 | — |
| 08 เม.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.00 | 59,000 | 6.78 | 4.92 | — |
| 07 เม.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.00 | 6,500 | 6.78 | 4.92 | — |
| 03 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 1,500 | 6.84 | 4.88 | — |
| 02 เม.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 600 | 6.84 | 4.88 | — |
| 01 เม.ย. 69 | 6.10 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 20,200 | 6.78 | 4.92 | — |
| 31 มี.ค. 69 | 6.05 | 6.00 | +0.05 | +0.84% | 6.15 | 5.95 | 29,600 | 6.67 | 5.00 | — |
| 30 มี.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.10 | 5.95 | 16,200 | 6.61 | 5.04 | — |
| 27 มี.ค. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 9,500 | 6.67 | 5.00 | — |
| 26 มี.ค. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 12,300 | 6.73 | 4.96 | — |
| 25 มี.ค. 69 | 6.10 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 16,700 | 6.73 | 4.96 | — |
| 24 มี.ค. 69 | 6.15 | 6.00 | -0.15 | -2.44% | 6.30 | 6.00 | 66,900 | 6.67 | 5.00 | — |
| 23 มี.ค. 69 | 6.30 | 6.15 | -0.15 | -2.38% | 6.30 | 6.15 | 7,100 | 6.84 | 4.88 | — |
| 20 มี.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 2,000 | 7.00 | 4.76 | — |
| 19 มี.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.30 | 6.20 | 4,100 | 7.00 | 4.76 | — |
| 18 มี.ค. 69 | 6.45 | 6.30 | -0.20 | -3.08% | 6.45 | 6.20 | 87,600 | 7.00 | 4.76 | — |
| 17 มี.ค. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.50 | 6.35 | 71,200 | 7.23 | 4.62 | — |
| 16 มี.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.35 | 52,100 | 7.17 | 4.65 | — |
| 13 มี.ค. 69 | 6.60 | 6.45 | -0.30 | -4.44% | 6.60 | 6.35 | 11,300 | 7.17 | 4.65 | — |
| 12 มี.ค. 69 | 6.55 | 6.75 | +0.20 | +3.05% | 6.85 | 6.50 | 46,300 | 7.50 | 4.44 | — |
| 11 มี.ค. 69 | 6.45 | 6.55 | +0.10 | +1.55% | 6.55 | 6.40 | 17,900 | 7.28 | 4.58 | — |
| 10 มี.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 21,000 | 7.17 | 4.65 | — |
| 09 มี.ค. 69 | 6.35 | 6.45 | 0.00 | 0.00% | 6.65 | 6.25 | 22,200 | 7.17 | 4.65 | — |
| 06 มี.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.50 | 6.35 | 29,100 | 7.17 | 4.65 | — |
| 05 มี.ค. 69 | 6.60 | 6.35 | 0.00 | 0.00% | 6.60 | 6.35 | 27,100 | 7.06 | 4.72 | — |
| 04 มี.ค. 69 | 6.80 | 6.35 | -0.55 | -7.97% | 6.90 | 6.30 | 338,800 | 7.06 | 4.72 | — |
| 02 มี.ค. 69 | 6.45 | 6.90 | +0.20 | +2.99% | 6.90 | 6.45 | 92,300 | 7.67 | 4.35 | — |
| 27 ก.พ. 69 | 7.30 | 6.70 | -0.75 | -10.07% | 7.30 | 6.40 | 394,600 | 7.45 | 4.48 | — |
| 26 ก.พ. 69 | 7.50 | 7.45 | +0.10 | +1.36% | 7.55 | 7.40 | 52,600 | 7.97 | 1.61 | — |
| 25 ก.พ. 69 | 7.50 | 7.35 | -0.05 | -0.68% | 7.50 | 7.35 | 4,400 | 7.86 | 1.63 | — |
| 24 ก.พ. 69 | 7.45 | 7.40 | +0.10 | +1.37% | 7.75 | 7.30 | 34,700 | 7.92 | 1.62 | — |
| 23 ก.พ. 69 | 7.00 | 7.30 | +0.05 | +0.69% | 7.70 | 7.00 | 58,000 | 7.81 | 1.64 | — |
| 20 ก.พ. 69 | 7.90 | 7.25 | -0.70 | -8.81% | 7.95 | 7.00 | 130,900 | 7.76 | 1.66 | — |
| 19 ก.พ. 69 | 8.20 | 7.95 | -0.05 | -0.63% | 8.20 | 7.75 | 47,600 | 8.51 | 1.51 | — |
| 18 ก.พ. 69 | 8.00 | 8.00 | +0.15 | +1.91% | 8.05 | 7.95 | 39,600 | 8.56 | 1.50 | — |
| 17 ก.พ. 69 | 8.40 | 7.85 | +0.05 | +0.64% | 8.55 | 7.60 | 34,500 | 8.40 | 1.53 | — |
| 16 ก.พ. 69 | 7.40 | 7.80 | +0.45 | +6.12% | 7.95 | 7.30 | 37,900 | 8.35 | 1.54 | — |
| 13 ก.พ. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.50 | 7.05 | 71,600 | 7.86 | 1.63 | — |
| 12 ก.พ. 69 | 7.00 | 7.25 | +0.40 | +5.84% | 7.45 | 6.90 | 72,600 | 7.76 | 1.66 | — |
| 11 ก.พ. 69 | 6.45 | 6.85 | +0.45 | +7.03% | 7.10 | 6.45 | 158,000 | 7.33 | 1.75 | — |
| 10 ก.พ. 69 | 6.30 | 6.40 | +0.10 | +1.59% | 6.40 | 6.25 | 70,000 | 6.85 | 1.88 | — |
| 09 ก.พ. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.35 | 6.20 | 142,500 | 6.74 | 1.90 | — |
| 06 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 50,700 | 6.63 | 1.94 | — |
| 05 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 7,800 | 6.63 | 1.94 | — |
| 04 ก.พ. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 31,400 | 6.63 | 1.94 | — |
| 03 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 4,700 | 6.63 | 1.94 | — |
| 02 ก.พ. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 29,100 | 6.63 | 1.94 | — |
| 30 ม.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 21,000 | 6.63 | 1.94 | — |
| 29 ม.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.25 | 6.15 | 106,600 | 6.63 | 1.94 | — |
| 28 ม.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 2,300 | 6.69 | 1.92 | — |
| 27 ม.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.30 | 6.15 | 25,200 | 6.69 | 1.92 | — |
| 26 ม.ค. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.25 | 6.10 | 16,000 | 6.69 | 1.92 | — |
| 23 ม.ค. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.30 | 6.15 | 183,900 | 6.58 | 1.95 | — |
| 22 ม.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 12,800 | 6.69 | 1.92 | — |
| 21 ม.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 50,800 | 6.69 | 1.92 | — |
| 20 ม.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.25 | 6.15 | 40,400 | 6.69 | 1.92 | — |
| 19 ม.ค. 69 | 6.25 | 6.25 | +0.05 | +0.81% | 6.30 | 6.25 | 33,100 | 6.69 | 1.92 | — |
| 16 ม.ค. 69 | 6.30 | 6.20 | +0.05 | +0.81% | 6.35 | 6.15 | 19,600 | 6.63 | 1.94 | — |
| 15 ม.ค. 69 | 6.25 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 22,400 | 6.58 | 1.95 | — |
| 14 ม.ค. 69 | 6.30 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 37,700 | 6.63 | 1.94 | — |
| 13 ม.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 41,400 | 6.69 | 1.92 | — |
| 12 ม.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 108,700 | 6.69 | 1.92 | — |
| 09 ม.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.30 | 6.25 | 63,500 | 6.74 | 1.90 | — |
| 08 ม.ค. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 165,600 | 6.69 | 1.92 | — |
| 07 ม.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 33,500 | 6.74 | 1.90 | — |
| 06 ม.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.35 | 6.15 | 65,500 | 6.69 | 1.92 | — |
| 05 ม.ค. 69 | 6.25 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 5,400 | 6.63 | 1.94 | — |
| 30 ธ.ค. 68 | 6.10 | 6.10 | +0.05 | +0.83% | 6.25 | 6.00 | 47,400 | 6.53 | 1.97 | — |
| 29 ธ.ค. 68 | 6.00 | 6.05 | 0.00 | 0.00% | 6.60 | 5.95 | 157,700 | 6.47 | 1.98 | — |
| 26 ธ.ค. 68 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 25,300 | 6.47 | 1.98 | — |
| 25 ธ.ค. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 34,000 | 6.42 | 2.00 | — |
| 24 ธ.ค. 68 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 5.95 | 93,900 | 6.47 | 1.98 | — |
| 23 ธ.ค. 68 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 106,300 | 6.42 | 2.00 | — |
| 22 ธ.ค. 68 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 49,500 | 6.47 | 1.98 | — |
| 19 ธ.ค. 68 | 6.00 | 6.00 | +0.05 | +0.84% | 6.20 | 5.95 | 379,200 | 6.42 | 2.00 | — |
| 18 ธ.ค. 68 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 40,000 | 6.37 | 2.02 | — |
| 17 ธ.ค. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.10 | 5.95 | 55,500 | 6.42 | 2.00 | — |
| 16 ธ.ค. 68 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 59,500 | 6.42 | 2.00 | — |
| 15 ธ.ค. 68 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 14,100 | 6.47 | 1.98 | — |
| 12 ธ.ค. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 75,400 | 6.42 | 2.00 | — |
| 11 ธ.ค. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.15 | 5.90 | 438,900 | 6.42 | 2.00 | — |
| 09 ธ.ค. 68 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 58,200 | 6.47 | 1.98 | — |
| 08 ธ.ค. 68 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 123,500 | 6.42 | 2.00 | — |
| 04 ธ.ค. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 5.95 | 35,100 | 6.47 | 1.98 | — |
| 03 ธ.ค. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 5.95 | 73,400 | 6.47 | 1.98 | — |
| 02 ธ.ค. 68 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 19,500 | 6.47 | 1.98 | — |
| 01 ธ.ค. 68 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 21,400 | 6.47 | 1.98 | — |
| 28 พ.ย. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 72,100 | 6.42 | 2.00 | — |
| 27 พ.ย. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 89,900 | 6.42 | 2.00 | — |
| 26 พ.ย. 68 | 6.05 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 69,800 | 6.47 | 1.98 | — |