บริษัท เดอะ วัน เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
SET · สื่อและสิ่งพิมพ์
2.88
0.04 (1.37%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.06
/
สูงสุด
3.40
2.06
3.40
ราคาปัจจุบัน 2.88 ·
อยู่ที่ 61% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ONEE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 31,700 | 13.51 | 6.16 | — |
| 09 ต.ค. 69 | 2.88 | 2.90 | +0.02 | +0.69% | 2.92 | 2.88 | 417,800 | 13.42 | 6.21 | — |
| 08 ต.ค. 69 | 2.90 | 2.88 | -0.02 | -0.69% | 2.90 | 2.88 | 258,900 | 13.33 | 6.25 | — |
| 07 ต.ค. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 66,600 | 13.42 | 6.21 | — |
| 06 ต.ค. 69 | 2.90 | 2.90 | +0.02 | +0.69% | 2.92 | 2.88 | 612,300 | 13.42 | 6.21 | — |
| 05 ต.ค. 69 | 2.88 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 102,500 | 13.33 | 6.25 | — |
| 02 ต.ค. 69 | 2.88 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 292,400 | 13.33 | 6.25 | — |
| 01 ต.ค. 69 | 2.84 | 2.88 | +0.04 | +1.41% | 2.90 | 2.84 | 397,900 | 13.33 | 6.25 | — |
| 30 ก.ย. 69 | 2.88 | 2.84 | -0.04 | -1.39% | 2.88 | 2.82 | 960,100 | 13.14 | 6.34 | — |
| 29 ก.ย. 69 | 2.84 | 2.88 | +0.04 | +1.41% | 2.90 | 2.84 | 106,900 | 13.33 | 6.25 | — |
| 28 ก.ย. 69 | 2.84 | 2.84 | +0.02 | +0.71% | 2.86 | 2.80 | 449,800 | 13.14 | 6.34 | — |
| 25 ก.ย. 69 | 2.88 | 2.82 | -0.04 | -1.40% | 2.90 | 2.80 | 2,509,400 | 13.05 | 6.38 | — |
| 24 ก.ย. 69 | 2.88 | 2.86 | -0.04 | -1.38% | 2.92 | 2.86 | 1,275,000 | 13.24 | 6.29 | — |
| 23 ก.ย. 69 | 2.92 | 2.90 | -0.02 | -0.68% | 2.96 | 2.90 | 248,900 | 13.42 | 6.21 | — |
| 22 ก.ย. 69 | 2.96 | 2.92 | -0.02 | -0.68% | 2.96 | 2.90 | 98,600 | 13.51 | 6.16 | — |
| 21 ก.ย. 69 | 2.88 | 2.94 | +0.10 | +3.52% | 2.94 | 2.88 | 310,100 | 13.61 | 6.12 | — |
| 18 ก.ย. 69 | 2.88 | 2.84 | 0.00 | 0.00% | 2.94 | 2.84 | 2,045,600 | 13.14 | 6.34 | — |
| 17 ก.ย. 69 | 2.84 | 2.84 | +0.02 | +0.71% | 2.88 | 2.84 | 372,800 | 13.14 | 6.34 | — |
| 16 ก.ย. 69 | 2.86 | 2.82 | -0.02 | -0.70% | 2.88 | 2.82 | 495,700 | 13.05 | 6.38 | — |
| 15 ก.ย. 69 | 2.86 | 2.84 | -0.02 | -0.70% | 2.90 | 2.84 | 501,300 | 13.14 | 6.34 | — |
| 14 ก.ย. 69 | 2.92 | 2.86 | -0.06 | -2.05% | 2.92 | 2.86 | 754,300 | 13.24 | 6.29 | — |
| 11 ก.ย. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 804,100 | 13.51 | 6.16 | — |
| 10 ก.ย. 69 | 2.90 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 301,400 | 13.51 | 6.16 | — |
| 09 ก.ย. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 67,500 | 13.51 | 6.16 | — |
| 08 ก.ย. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 328,700 | 13.51 | 6.16 | — |
| 07 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.94 | 2.90 | 264,800 | 13.42 | 6.21 | — |
| 04 ก.ย. 69 | 2.90 | 2.90 | -0.02 | -0.68% | 2.94 | 2.90 | 322,600 | 13.42 | 6.21 | — |
| 03 ก.ย. 69 | 2.92 | 2.92 | -0.04 | -1.35% | 2.96 | 2.90 | 438,400 | 13.51 | 6.16 | — |
| 02 ก.ย. 69 | 2.94 | 2.96 | 0.00 | 0.00% | 2.98 | 2.90 | 1,839,800 | 13.70 | 6.08 | — |
| 01 ก.ย. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 3.00 | 2.92 | 1,033,000 | 13.70 | 6.08 | — |
| 31 ส.ค. 69 | 3.00 | 2.96 | -0.04 | -1.33% | 3.02 | 2.84 | 7,364,000 | 13.70 | 6.08 | — |
| 28 ส.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 370,900 | 13.88 | 6.00 | — |
| 27 ส.ค. 69 | 2.94 | 3.00 | +0.06 | +2.04% | 3.00 | 2.90 | 1,409,600 | 13.88 | 6.00 | — |
| 26 ส.ค. 69 | 2.98 | 2.94 | -0.04 | -1.34% | 3.00 | 2.94 | 699,900 | 13.61 | 6.12 | — |
| 25 ส.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.96 | 448,900 | 13.79 | 6.04 | — |
| 24 ส.ค. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 2.94 | 901,100 | 13.88 | 6.00 | — |
| 21 ส.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.00 | 243,900 | 13.98 | 5.96 | — |
| 20 ส.ค. 69 | 3.04 | 3.02 | +0.02 | +0.67% | 3.04 | 3.00 | 410,000 | 13.98 | 5.96 | — |
| 19 ส.ค. 69 | 2.96 | 3.00 | +0.04 | +1.35% | 3.04 | 2.94 | 787,800 | 13.88 | 6.00 | — |
| 18 ส.ค. 69 | 3.02 | 2.96 | -0.06 | -1.99% | 3.04 | 2.94 | 1,124,300 | 13.70 | 6.08 | — |
| 17 ส.ค. 69 | 2.96 | 3.02 | +0.06 | +2.03% | 3.04 | 2.96 | 230,700 | 13.98 | 5.96 | — |
| 14 ส.ค. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 2.98 | 2.94 | 859,300 | 13.70 | 6.08 | — |
| 13 ส.ค. 69 | 2.94 | 2.96 | +0.02 | +0.68% | 3.02 | 2.94 | 548,600 | 13.70 | 6.08 | — |
| 11 ส.ค. 69 | 3.02 | 2.94 | -0.08 | -2.65% | 3.06 | 2.88 | 1,910,200 | 13.61 | 6.12 | — |
| 10 ส.ค. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.00 | 388,900 | 13.63 | 5.96 | — |
| 07 ส.ค. 69 | 3.10 | 3.04 | -0.04 | -1.30% | 3.10 | 3.02 | 644,400 | 13.72 | 5.92 | — |
| 06 ส.ค. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.12 | 3.06 | 217,200 | 13.90 | 5.84 | — |
| 05 ส.ค. 69 | 3.12 | 3.10 | +0.02 | +0.65% | 3.14 | 3.06 | 763,000 | 13.99 | 5.81 | — |
| 04 ส.ค. 69 | 3.24 | 3.08 | -0.16 | -4.94% | 3.24 | 2.98 | 2,688,600 | 13.90 | 5.84 | — |
| 03 ส.ค. 69 | 3.16 | 3.24 | +0.08 | +2.53% | 3.28 | 3.16 | 411,900 | 14.62 | 5.56 | — |
| 31 ก.ค. 69 | 3.08 | 3.16 | +0.08 | +2.60% | 3.20 | 3.08 | 537,300 | 14.26 | 5.70 | — |
| 30 ก.ค. 69 | 3.14 | 3.08 | -0.10 | -3.14% | 3.14 | 3.08 | 324,800 | 13.90 | 5.84 | — |
| 27 ก.ค. 69 | 3.16 | 3.18 | +0.02 | +0.63% | 3.20 | 3.14 | 176,300 | 14.35 | 5.66 | — |
| 24 ก.ค. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 396,500 | 14.26 | 5.70 | — |
| 23 ก.ค. 69 | 3.26 | 3.16 | -0.10 | -3.07% | 3.28 | 3.16 | 538,500 | 14.26 | 5.70 | — |
| 22 ก.ค. 69 | 3.30 | 3.26 | -0.02 | -0.61% | 3.32 | 3.26 | 511,100 | 14.71 | 5.52 | — |
| 21 ก.ค. 69 | 3.26 | 3.28 | +0.02 | +0.61% | 3.32 | 3.26 | 235,200 | 14.80 | 5.49 | — |
| 20 ก.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.32 | 3.26 | 311,500 | 14.71 | 5.52 | — |
| 17 ก.ค. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.32 | 3.26 | 351,300 | 14.71 | 5.52 | — |
| 16 ก.ค. 69 | 3.32 | 3.30 | +0.06 | +1.85% | 3.34 | 3.24 | 691,700 | 14.89 | 5.45 | — |
| 15 ก.ค. 69 | 3.34 | 3.24 | -0.08 | -2.41% | 3.34 | 3.24 | 907,800 | 14.62 | 5.56 | — |
| 14 ก.ค. 69 | 3.38 | 3.32 | -0.02 | -0.60% | 3.40 | 3.26 | 1,122,800 | 14.98 | 5.42 | — |
| 13 ก.ค. 69 | 3.24 | 3.34 | +0.10 | +3.09% | 3.40 | 3.24 | 985,200 | 15.07 | 5.39 | — |
| 10 ก.ค. 69 | 3.20 | 3.24 | +0.04 | +1.25% | 3.28 | 3.18 | 745,300 | 14.62 | 5.56 | — |
| 09 ก.ค. 69 | 3.08 | 3.20 | +0.20 | +6.67% | 3.30 | 3.00 | 3,707,300 | 14.44 | 5.63 | — |
| 08 ก.ค. 69 | 3.10 | 3.00 | -0.10 | -3.23% | 3.12 | 3.00 | 762,400 | 13.54 | 6.00 | — |
| 07 ก.ค. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.12 | 3.06 | 729,600 | 13.99 | 5.81 | — |
| 06 ก.ค. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.10 | 3.02 | 518,900 | 13.90 | 5.84 | — |
| 03 ก.ค. 69 | 3.06 | 3.10 | +0.06 | +1.97% | 3.10 | 3.06 | 921,400 | 13.99 | 5.81 | — |
| 02 ก.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.10 | 3.02 | 475,100 | 13.72 | 5.92 | — |
| 01 ก.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.10 | 2.98 | 821,400 | 13.72 | 5.92 | — |
| 30 มิ.ย. 69 | 2.94 | 3.04 | +0.10 | +3.40% | 3.06 | 2.94 | 1,146,800 | 13.72 | 5.92 | — |
| 29 มิ.ย. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.98 | 2.92 | 478,300 | 13.27 | 6.12 | — |
| 26 มิ.ย. 69 | 2.94 | 2.92 | -0.02 | -0.68% | 2.96 | 2.92 | 719,100 | 13.18 | 6.16 | — |
| 25 มิ.ย. 69 | 2.84 | 2.94 | +0.12 | +4.26% | 2.94 | 2.82 | 1,523,500 | 13.27 | 6.12 | — |
| 24 มิ.ย. 69 | 2.82 | 2.82 | 0.00 | 0.00% | 2.84 | 2.82 | 334,600 | 12.72 | 6.38 | — |
| 23 มิ.ย. 69 | 2.82 | 2.82 | 0.00 | 0.00% | 2.86 | 2.80 | 620,900 | 12.72 | 6.38 | — |
| 22 มิ.ย. 69 | 2.86 | 2.82 | -0.04 | -1.40% | 2.86 | 2.82 | 482,500 | 12.72 | 6.38 | — |
| 19 มิ.ย. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.86 | 2.82 | 224,400 | 12.91 | 6.29 | — |
| 18 มิ.ย. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.86 | 2.82 | 484,300 | 12.91 | 6.29 | — |
| 17 มิ.ย. 69 | 2.80 | 2.84 | +0.04 | +1.43% | 2.86 | 2.78 | 1,130,000 | 12.81 | 6.34 | — |
| 16 มิ.ย. 69 | 2.74 | 2.80 | +0.06 | +2.19% | 2.82 | 2.72 | 670,000 | 12.63 | 6.43 | — |
| 15 มิ.ย. 69 | 2.70 | 2.74 | +0.08 | +3.01% | 2.76 | 2.66 | 1,080,000 | 12.36 | 6.57 | — |
| 12 มิ.ย. 69 | 2.62 | 2.66 | +0.04 | +1.53% | 2.68 | 2.62 | 400,000 | 12.00 | 6.77 | — |
| 11 มิ.ย. 69 | 2.66 | 2.62 | -0.04 | -1.50% | 2.68 | 2.62 | 240,000 | 11.82 | 6.87 | — |
| 10 มิ.ย. 69 | 2.72 | 2.66 | -0.06 | -2.21% | 2.72 | 2.62 | 1,140,000 | 12.00 | 6.77 | — |
| 09 มิ.ย. 69 | 2.74 | 2.72 | 0.00 | 0.00% | 2.74 | 2.70 | 420,000 | 12.27 | 6.62 | — |
| 08 มิ.ย. 69 | 2.76 | 2.72 | -0.04 | -1.45% | 2.78 | 2.70 | 580,000 | 12.27 | 6.62 | — |
| 05 มิ.ย. 69 | 2.76 | 2.76 | 0.00 | 0.00% | 2.80 | 2.74 | 310,000 | 12.45 | 6.52 | — |
| 04 มิ.ย. 69 | 2.76 | 2.76 | -0.02 | -0.72% | 2.78 | 2.74 | 660,000 | 12.45 | 6.52 | — |
| 02 มิ.ย. 69 | 2.80 | 2.78 | 0.00 | 0.00% | 2.84 | 2.76 | 1,270,000 | 12.54 | 6.47 | — |
| 29 พ.ค. 69 | 2.84 | 2.78 | -0.04 | -1.42% | 2.84 | 2.74 | 490,000 | 12.54 | 6.47 | — |
| 28 พ.ค. 69 | 2.82 | 2.82 | +0.04 | +1.44% | 2.86 | 2.80 | 960,000 | 12.72 | 6.38 | — |
| 27 พ.ค. 69 | 2.76 | 2.78 | +0.04 | +1.46% | 2.86 | 2.70 | 1,850,000 | 12.54 | 6.47 | — |
| 26 พ.ค. 69 | 2.62 | 2.74 | +0.12 | +4.58% | 2.82 | 2.62 | 2,800,000 | 12.36 | 6.57 | — |
| 25 พ.ค. 69 | 2.52 | 2.62 | +0.10 | +3.97% | 2.64 | 2.52 | 2,220,000 | 11.82 | 6.87 | — |
| 22 พ.ค. 69 | 2.48 | 2.52 | +0.04 | +1.61% | 2.56 | 2.48 | 570,000 | 11.37 | 7.14 | — |
| 21 พ.ค. 69 | 2.50 | 2.48 | -0.02 | -0.80% | 2.52 | 2.48 | 230,000 | 11.19 | 7.26 | — |
| 20 พ.ค. 69 | 2.52 | 2.50 | 0.00 | 0.00% | 2.54 | 2.50 | 170,000 | 11.28 | 7.20 | — |
| 19 พ.ค. 69 | 2.50 | 2.50 | -0.04 | -1.57% | 2.54 | 2.48 | 730,000 | 11.28 | 7.20 | — |
| 18 พ.ค. 69 | 2.46 | 2.54 | +0.08 | +3.25% | 2.54 | 2.46 | 730,000 | 11.46 | 7.09 | — |
| 15 พ.ค. 69 | 2.40 | 2.46 | +0.06 | +2.50% | 2.46 | 2.34 | 2,950,000 | 11.10 | 7.32 | — |
| 14 พ.ค. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.48 | 2.38 | 1,395,800 | 10.83 | 7.50 | — |
| 13 พ.ค. 69 | 2.58 | 2.40 | -0.18 | -6.98% | 2.58 | 2.40 | 2,525,400 | 10.83 | 7.50 | — |
| 12 พ.ค. 69 | 2.62 | 2.58 | -0.04 | -1.53% | 2.62 | 2.52 | 1,457,800 | 11.64 | 6.98 | — |
| 11 พ.ค. 69 | 2.64 | 2.62 | -0.02 | -0.76% | 2.64 | 2.60 | 761,300 | 13.85 | 6.87 | — |
| 08 พ.ค. 69 | 2.60 | 2.64 | 0.00 | 0.00% | 2.64 | 2.60 | 320,600 | 13.96 | 6.82 | — |
| 07 พ.ค. 69 | 2.56 | 2.64 | +0.10 | +3.94% | 2.64 | 2.56 | 2,168,500 | 13.96 | 6.82 | — |
| 06 พ.ค. 69 | 2.54 | 2.54 | 0.00 | 0.00% | 2.60 | 2.50 | 2,380,700 | 13.43 | 7.09 | — |
| 05 พ.ค. 69 | 2.56 | 2.54 | -0.12 | -4.51% | 2.58 | 2.48 | 3,237,800 | 13.43 | 7.09 | — |
| 30 เม.ย. 69 | 2.68 | 2.66 | 0.00 | 0.00% | 2.70 | 2.62 | 681,900 | 14.06 | 6.77 | — |
| 29 เม.ย. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.70 | 2.60 | 557,500 | 14.06 | 6.77 | — |
| 28 เม.ย. 69 | 2.64 | 2.64 | +0.02 | +0.76% | 2.64 | 2.38 | 1,596,500 | 13.96 | 6.82 | — |
| 27 เม.ย. 69 | 2.62 | 2.62 | +0.02 | +0.77% | 2.66 | 2.58 | 736,300 | 13.85 | 6.87 | — |
| 24 เม.ย. 69 | 2.64 | 2.60 | -0.04 | -1.52% | 2.64 | 2.58 | 403,600 | 13.74 | 6.92 | — |
| 23 เม.ย. 69 | 2.68 | 2.64 | -0.04 | -1.49% | 2.68 | 2.60 | 1,033,200 | 13.96 | 6.82 | — |
| 22 เม.ย. 69 | 2.68 | 2.68 | 0.00 | 0.00% | 2.70 | 2.64 | 128,400 | 14.17 | 6.72 | — |
| 21 เม.ย. 69 | 2.64 | 2.68 | +0.04 | +1.52% | 2.68 | 2.62 | 821,200 | 14.17 | 6.72 | — |
| 20 เม.ย. 69 | 2.68 | 2.64 | -0.02 | -0.75% | 2.68 | 2.60 | 680,300 | 13.96 | 6.82 | — |
| 17 เม.ย. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.68 | 2.62 | 283,300 | 14.06 | 6.77 | — |
| 10 เม.ย. 69 | 2.66 | 2.62 | -0.04 | -1.50% | 2.76 | 2.62 | 1,307,200 | 13.85 | 6.87 | — |
| 09 เม.ย. 69 | 2.70 | 2.66 | -0.02 | -0.75% | 2.70 | 2.66 | 195,000 | 14.06 | 6.77 | — |
| 08 เม.ย. 69 | 2.66 | 2.68 | +0.02 | +0.75% | 2.74 | 2.64 | 770,400 | 14.17 | 6.72 | — |
| 07 เม.ย. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.68 | 2.62 | 211,900 | 14.06 | 6.77 | — |
| 03 เม.ย. 69 | 2.66 | 2.64 | -0.02 | -0.75% | 2.66 | 2.64 | 364,500 | 13.96 | 6.82 | — |
| 02 เม.ย. 69 | 2.70 | 2.66 | -0.04 | -1.48% | 2.72 | 2.66 | 424,900 | 14.06 | 6.77 | — |
| 01 เม.ย. 69 | 2.68 | 2.70 | 0.00 | 0.00% | 2.72 | 2.68 | 518,400 | 14.27 | 6.67 | — |
| 31 มี.ค. 69 | 2.64 | 2.70 | +0.06 | +2.27% | 2.70 | 2.64 | 165,800 | 14.27 | 6.67 | — |
| 30 มี.ค. 69 | 2.64 | 2.64 | 0.00 | 0.00% | 2.72 | 2.62 | 374,900 | 13.96 | 6.82 | — |
| 27 มี.ค. 69 | 2.68 | 2.64 | +0.02 | +0.76% | 2.68 | 2.62 | 511,900 | 13.96 | 6.82 | — |
| 26 มี.ค. 69 | 2.56 | 2.62 | +0.08 | +3.15% | 2.62 | 2.56 | 556,200 | 13.85 | 6.87 | — |
| 25 มี.ค. 69 | 2.52 | 2.54 | +0.02 | +0.79% | 2.60 | 2.52 | 598,600 | 13.43 | 7.09 | — |
| 24 มี.ค. 69 | 2.52 | 2.52 | +0.02 | +0.80% | 2.58 | 2.50 | 348,300 | 13.32 | 7.14 | — |
| 23 มี.ค. 69 | 2.58 | 2.50 | -0.10 | -3.85% | 2.60 | 2.50 | 587,900 | 13.22 | 7.20 | — |
| 20 มี.ค. 69 | 2.60 | 2.60 | +0.02 | +0.78% | 2.64 | 2.58 | 434,500 | 13.74 | 6.92 | — |
| 19 มี.ค. 69 | 2.72 | 2.58 | -0.12 | -4.44% | 2.72 | 2.58 | 903,300 | 13.64 | 6.98 | — |
| 18 มี.ค. 69 | 2.68 | 2.70 | +0.02 | +0.75% | 2.80 | 2.68 | 1,437,800 | 14.27 | 6.67 | — |
| 17 มี.ค. 69 | 2.66 | 2.68 | +0.02 | +0.75% | 2.72 | 2.66 | 749,700 | 14.17 | 6.72 | — |
| 16 มี.ค. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.72 | 2.64 | 375,300 | 14.06 | 6.77 | — |
| 13 มี.ค. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.66 | 2.62 | 481,800 | 14.06 | 6.77 | — |
| 12 มี.ค. 69 | 2.70 | 2.66 | -0.04 | -1.48% | 2.72 | 2.62 | 1,871,000 | 14.06 | 6.77 | — |
| 11 มี.ค. 69 | 2.70 | 2.70 | 0.00 | 0.00% | 2.76 | 2.70 | 835,700 | 14.27 | 6.67 | — |
| 10 มี.ค. 69 | 2.70 | 2.70 | +0.02 | +0.75% | 2.70 | 2.62 | 1,243,800 | 14.27 | 6.67 | — |
| 09 มี.ค. 69 | 2.62 | 2.68 | -0.04 | -1.47% | 2.72 | 2.54 | 1,062,800 | 14.17 | 6.72 | — |
| 06 มี.ค. 69 | 2.74 | 2.72 | 0.00 | 0.00% | 2.80 | 2.72 | 1,041,300 | 14.38 | 6.62 | — |
| 05 มี.ค. 69 | 2.74 | 2.72 | +0.12 | +4.62% | 2.74 | 2.64 | 936,600 | 14.38 | 6.62 | — |
| 04 มี.ค. 69 | 2.74 | 2.60 | -0.18 | -6.47% | 2.74 | 2.52 | 2,894,000 | 13.74 | 6.92 | — |
| 02 มี.ค. 69 | 2.84 | 2.78 | -0.14 | -4.79% | 2.88 | 2.78 | 2,393,200 | 14.70 | 6.47 | — |
| 27 ก.พ. 69 | 2.92 | 2.92 | -0.02 | -0.68% | 2.98 | 2.90 | 1,920,900 | 15.44 | 6.16 | — |
| 26 ก.พ. 69 | 2.92 | 2.94 | +0.04 | +1.38% | 3.06 | 2.84 | 7,449,800 | 15.54 | 6.12 | — |
| 25 ก.พ. 69 | 2.92 | 2.90 | -0.06 | -2.03% | 2.94 | 2.84 | 6,582,500 | 15.33 | 6.21 | — |
| 24 ก.พ. 69 | 2.58 | 2.96 | +0.60 | +25.42% | 3.02 | 2.56 | 39,438,400 | 15.65 | 6.08 | — |
| 23 ก.พ. 69 | 2.42 | 2.36 | -0.04 | -1.67% | 2.42 | 2.36 | 885,800 | 15.01 | 7.20 | — |
| 20 ก.พ. 69 | 2.46 | 2.40 | -0.04 | -1.64% | 2.46 | 2.36 | 2,621,700 | 15.27 | 7.08 | — |
| 19 ก.พ. 69 | 2.44 | 2.44 | +0.04 | +1.67% | 2.48 | 2.40 | 1,764,300 | 15.52 | 6.97 | — |
| 18 ก.พ. 69 | 2.40 | 2.40 | +0.02 | +0.84% | 2.44 | 2.38 | 2,010,700 | 15.27 | 7.08 | — |
| 17 ก.พ. 69 | 2.36 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 323,100 | 15.14 | 7.14 | — |
| 16 ก.พ. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.34 | 671,200 | 15.14 | 7.14 | — |
| 13 ก.พ. 69 | 2.38 | 2.38 | +0.02 | +0.85% | 2.38 | 2.34 | 450,700 | 15.14 | 7.14 | — |
| 12 ก.พ. 69 | 2.34 | 2.36 | +0.02 | +0.85% | 2.42 | 2.34 | 1,943,300 | 15.01 | 7.20 | — |
| 11 ก.พ. 69 | 2.36 | 2.34 | -0.02 | -0.85% | 2.38 | 2.32 | 1,078,400 | 14.88 | 7.26 | — |
| 10 ก.พ. 69 | 2.34 | 2.36 | +0.02 | +0.85% | 2.36 | 2.34 | 565,800 | 15.01 | 7.20 | — |
| 09 ก.พ. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.36 | 2.32 | 826,200 | 14.88 | 7.26 | — |
| 06 ก.พ. 69 | 2.32 | 2.34 | 0.00 | 0.00% | 2.36 | 2.32 | 517,600 | 14.88 | 7.26 | — |
| 05 ก.พ. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.34 | 2.28 | 470,200 | 14.88 | 7.26 | — |
| 04 ก.พ. 69 | 2.32 | 2.34 | 0.00 | 0.00% | 2.34 | 2.30 | 257,900 | 14.88 | 7.26 | — |
| 03 ก.พ. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.36 | 2.30 | 1,392,000 | 14.88 | 7.26 | — |
| 02 ก.พ. 69 | 2.32 | 2.34 | 0.00 | 0.00% | 2.36 | 2.28 | 740,800 | 14.88 | 7.26 | — |
| 30 ม.ค. 69 | 2.30 | 2.34 | +0.04 | +1.74% | 2.34 | 2.30 | 729,800 | 14.88 | 7.26 | — |
| 29 ม.ค. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.36 | 2.30 | 657,500 | 14.63 | 7.39 | — |
| 28 ม.ค. 69 | 2.32 | 2.32 | +0.02 | +0.87% | 2.38 | 2.28 | 2,215,400 | 14.76 | 7.33 | — |
| 27 ม.ค. 69 | 2.26 | 2.30 | +0.04 | +1.77% | 2.36 | 2.26 | 3,014,700 | 14.63 | 7.39 | — |
| 26 ม.ค. 69 | 2.22 | 2.26 | +0.04 | +1.80% | 2.28 | 2.20 | 1,412,700 | 14.38 | 7.52 | — |
| 23 ม.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.28 | 2.20 | 443,700 | 14.12 | 7.66 | — |
| 22 ม.ค. 69 | 2.26 | 2.24 | -0.02 | -0.88% | 2.28 | 2.24 | 598,500 | 14.25 | 7.59 | — |
| 21 ม.ค. 69 | 2.18 | 2.26 | +0.04 | +1.80% | 2.32 | 2.16 | 2,130,500 | 14.38 | 7.52 | — |
| 20 ม.ค. 69 | 2.10 | 2.22 | +0.12 | +5.71% | 2.24 | 2.10 | 1,359,100 | 14.12 | 7.66 | — |
| 19 ม.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.12 | 2.06 | 306,100 | 13.36 | 8.10 | — |
| 16 ม.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 351,900 | 13.36 | 8.10 | — |
| 15 ม.ค. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.08 | 132,800 | 13.36 | 8.10 | — |
| 14 ม.ค. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.16 | 2.06 | 168,700 | 13.23 | 8.17 | — |
| 13 ม.ค. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 162,900 | 13.36 | 8.10 | — |
| 12 ม.ค. 69 | 2.14 | 2.08 | -0.04 | -1.89% | 2.16 | 2.08 | 124,300 | 13.23 | 8.17 | — |
| 09 ม.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 152,400 | 13.49 | 8.02 | — |
| 08 ม.ค. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.12 | 74,500 | 13.61 | 7.94 | — |
| 07 ม.ค. 69 | 2.14 | 2.16 | +0.02 | +0.93% | 2.16 | 2.12 | 97,300 | 13.74 | 7.87 | — |
| 06 ม.ค. 69 | 2.12 | 2.14 | 0.00 | 0.00% | 2.14 | 2.10 | 202,300 | 13.61 | 7.94 | — |
| 05 ม.ค. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 54,600 | 13.61 | 7.94 | — |
| 30 ธ.ค. 68 | 2.12 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 39,100 | 13.61 | 7.94 | — |
| 29 ธ.ค. 68 | 2.12 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 138,500 | 13.49 | 8.02 | — |
| 26 ธ.ค. 68 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.12 | 114,100 | 13.61 | 7.94 | — |
| 25 ธ.ค. 68 | 2.14 | 2.14 | 0.00 | 0.00% | 2.16 | 2.10 | 127,600 | 13.61 | 7.94 | — |
| 24 ธ.ค. 68 | 2.16 | 2.14 | 0.00 | 0.00% | 2.16 | 2.14 | 111,200 | 13.61 | 7.94 | — |
| 23 ธ.ค. 68 | 2.12 | 2.14 | 0.00 | 0.00% | 2.18 | 2.12 | 313,500 | 13.61 | 7.94 | — |
| 22 ธ.ค. 68 | 2.12 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 163,400 | 13.61 | 7.94 | — |
| 19 ธ.ค. 68 | 2.14 | 2.12 | 0.00 | 0.00% | 2.14 | 2.10 | 256,700 | 13.49 | 8.02 | — |
| 18 ธ.ค. 68 | 2.16 | 2.12 | -0.04 | -1.85% | 2.16 | 2.12 | 208,300 | 13.49 | 8.02 | — |