บริษัท เพชรศรีวิชัย เอ็นเตอร์ไพรส์ จำกัด (มหาชน)
SET · ธุรกิจการเกษตร
2.22
+0.02 (+0.91%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.00
/
สูงสุด
2.70
2.00
2.70
ราคาปัจจุบัน 2.22 ·
อยู่ที่ 31% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PCE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 2.20 | 2.22 | +0.02 | +0.91% | 2.24 | 2.18 | 2,100,700 | 16.60 | 3.60 | — |
| 20 ส.ค. 69 | 2.26 | 2.20 | -0.06 | -2.65% | 2.26 | 2.20 | 5,431,600 | 16.45 | 3.64 | — |
| 19 ส.ค. 69 | 2.30 | 2.26 | 0.00 | 0.00% | 2.32 | 2.26 | 2,465,300 | 16.90 | 3.54 | — |
| 18 ส.ค. 69 | 2.36 | 2.26 | -0.10 | -4.24% | 2.36 | 2.24 | 4,653,800 | 16.90 | 3.54 | — |
| 17 ส.ค. 69 | 2.38 | 2.36 | 0.00 | 0.00% | 2.38 | 2.34 | 2,741,400 | 17.65 | 3.39 | — |
| 14 ส.ค. 69 | 2.38 | 2.36 | -0.04 | -1.67% | 2.40 | 2.32 | 12,729,200 | 17.65 | 3.39 | — |
| 13 ส.ค. 69 | 2.32 | 2.40 | +0.08 | +3.45% | 2.44 | 2.32 | 10,293,900 | 22.98 | 3.33 | — |
| 11 ส.ค. 69 | 2.32 | 2.32 | 0.00 | 0.00% | 2.32 | 2.26 | 7,417,700 | 22.21 | 3.45 | — |
| 10 ส.ค. 69 | 2.36 | 2.32 | -0.06 | -2.52% | 2.38 | 2.32 | 3,969,300 | 22.21 | 3.45 | — |
| 07 ส.ค. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.40 | 2.34 | 9,085,400 | 22.79 | 3.36 | — |
| 06 ส.ค. 69 | 2.28 | 2.40 | +0.10 | +4.35% | 2.42 | 2.28 | 25,399,500 | 22.98 | 3.33 | — |
| 05 ส.ค. 69 | 2.26 | 2.30 | +0.06 | +2.68% | 2.30 | 2.20 | 4,214,900 | 22.02 | 3.48 | — |
| 04 ส.ค. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.24 | 2.18 | 2,398,900 | 21.45 | 3.57 | — |
| 03 ส.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.22 | 2.18 | 989,100 | 21.06 | 3.64 | — |
| 31 ก.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 1,786,900 | 21.06 | 3.64 | — |
| 30 ก.ค. 69 | 2.22 | 2.20 | -0.02 | -0.90% | 2.22 | 2.18 | 1,197,800 | 21.06 | 3.64 | — |
| 27 ก.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.26 | 2.18 | 1,645,900 | 21.25 | 3.60 | — |
| 24 ก.ค. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.26 | 2.22 | 3,318,300 | 21.45 | 3.57 | — |
| 23 ก.ค. 69 | 2.24 | 2.24 | +0.02 | +0.90% | 2.26 | 2.22 | 2,751,800 | 21.45 | 3.57 | — |
| 22 ก.ค. 69 | 2.30 | 2.22 | -0.08 | -3.48% | 2.30 | 2.22 | 3,974,600 | 21.25 | 3.60 | — |
| 21 ก.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.26 | 3,257,100 | 22.02 | 3.48 | — |
| 20 ก.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.30 | 2.24 | 4,726,700 | 22.02 | 3.48 | — |
| 17 ก.ค. 69 | 2.28 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 4,776,300 | 22.02 | 3.48 | — |
| 16 ก.ค. 69 | 2.20 | 2.30 | +0.08 | +3.60% | 2.30 | 2.20 | 7,608,800 | 22.02 | 3.48 | — |
| 15 ก.ค. 69 | 2.20 | 2.22 | 0.00 | 0.00% | 2.22 | 2.16 | 2,380,400 | 21.25 | 3.60 | — |
| 14 ก.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.22 | 2.18 | 3,641,900 | 21.25 | 3.60 | — |
| 13 ก.ค. 69 | 2.16 | 2.22 | +0.06 | +2.78% | 2.22 | 2.16 | 3,425,600 | 21.25 | 3.60 | — |
| 10 ก.ค. 69 | 2.10 | 2.16 | +0.04 | +1.89% | 2.16 | 2.10 | 3,726,200 | 20.68 | 3.70 | — |
| 09 ก.ค. 69 | 2.08 | 2.12 | +0.04 | +1.92% | 2.12 | 2.08 | 1,990,100 | 20.30 | 3.77 | — |
| 08 ก.ค. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 782,600 | 19.91 | 3.85 | — |
| 07 ก.ค. 69 | 2.10 | 2.12 | +0.04 | +1.92% | 2.12 | 2.08 | 1,481,100 | 20.30 | 3.77 | — |
| 06 ก.ค. 69 | 2.14 | 2.08 | -0.06 | -2.80% | 2.14 | 2.08 | 2,811,400 | 19.91 | 3.85 | — |
| 03 ก.ค. 69 | 2.12 | 2.14 | +0.04 | +1.90% | 2.14 | 2.08 | 2,495,600 | 20.49 | 3.74 | — |
| 02 ก.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.14 | 2.08 | 2,164,300 | 20.11 | 3.81 | — |
| 01 ก.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 1,564,300 | 20.11 | 3.81 | — |
| 30 มิ.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 2,469,600 | 20.11 | 3.81 | — |
| 29 มิ.ย. 69 | 2.10 | 2.08 | -0.04 | -1.89% | 2.10 | 2.06 | 1,787,300 | 19.91 | 3.85 | — |
| 26 มิ.ย. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.06 | 2,211,600 | 20.30 | 3.77 | — |
| 25 มิ.ย. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.10 | 1,029,500 | 20.30 | 3.77 | — |
| 24 มิ.ย. 69 | 2.08 | 2.12 | +0.04 | +1.92% | 2.12 | 2.08 | 1,190,500 | 20.30 | 3.77 | — |
| 23 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 2,443,300 | 19.91 | 3.85 | — |
| 22 มิ.ย. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 1,211,200 | 19.91 | 3.85 | — |
| 19 มิ.ย. 69 | 2.10 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 1,535,500 | 20.30 | 3.77 | — |
| 18 มิ.ย. 69 | 2.12 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 2,459,500 | 20.49 | 3.74 | — |
| 17 มิ.ย. 69 | 2.12 | 2.12 | -0.04 | -1.85% | 2.14 | 2.08 | 1,946,100 | 20.30 | 3.77 | — |
| 16 มิ.ย. 69 | 2.16 | 2.16 | -0.02 | -0.92% | 2.16 | 2.12 | 2,070,000 | 20.68 | 3.70 | — |
| 15 มิ.ย. 69 | 2.18 | 2.18 | -0.02 | -0.91% | 2.18 | 2.14 | 1,750,000 | 20.87 | 3.67 | — |
| 12 มิ.ย. 69 | 2.18 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 930,000 | 21.06 | 3.64 | — |
| 11 มิ.ย. 69 | 2.18 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 1,870,000 | 21.06 | 3.64 | — |
| 10 มิ.ย. 69 | 2.18 | 2.20 | -0.02 | -0.90% | 2.22 | 2.18 | 1,610,000 | 21.06 | 3.64 | — |
| 09 มิ.ย. 69 | 2.14 | 2.22 | +0.06 | +2.78% | 2.22 | 2.14 | 1,460,000 | 21.25 | 3.60 | — |
| 08 มิ.ย. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.16 | 2.12 | 510,000 | 20.68 | 3.70 | — |
| 05 มิ.ย. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.22 | 2.14 | 2,610,000 | 20.68 | 3.70 | — |
| 04 มิ.ย. 69 | 2.20 | 2.18 | -0.06 | -2.68% | 2.26 | 2.18 | 4,770,000 | 20.87 | 3.67 | — |
| 02 มิ.ย. 69 | 2.24 | 2.24 | -0.02 | -0.88% | 2.28 | 2.16 | 3,660,000 | 21.45 | 3.57 | — |
| 29 พ.ค. 69 | 2.26 | 2.26 | -0.02 | -0.88% | 2.28 | 2.24 | 760,000 | 21.64 | 3.54 | — |
| 28 พ.ค. 69 | 2.30 | 2.28 | 0.00 | 0.00% | 2.34 | 2.24 | 1,690,000 | 21.83 | 3.51 | — |
| 27 พ.ค. 69 | 2.28 | 2.28 | -0.02 | -0.87% | 2.30 | 2.26 | 850,000 | 21.83 | 3.51 | — |
| 26 พ.ค. 69 | 2.28 | 2.30 | 0.00 | 0.00% | 2.30 | 2.26 | 1,010,000 | 22.02 | 3.48 | — |
| 25 พ.ค. 69 | 2.28 | 2.30 | +0.04 | +1.77% | 2.32 | 2.26 | 1,200,000 | 22.02 | 3.48 | — |
| 22 พ.ค. 69 | 2.24 | 2.26 | 0.00 | 0.00% | 2.26 | 2.22 | 1,130,000 | 21.64 | 3.54 | — |
| 21 พ.ค. 69 | 2.26 | 2.26 | +0.04 | +1.80% | 2.26 | 2.22 | 750,000 | 21.64 | 3.54 | — |
| 20 พ.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.24 | 2.22 | 660,000 | 21.25 | 3.60 | — |
| 19 พ.ค. 69 | 2.24 | 2.22 | 0.00 | 0.00% | 2.26 | 2.20 | 1,520,000 | 21.25 | 3.60 | — |
| 18 พ.ค. 69 | 2.28 | 2.22 | -0.06 | -2.63% | 2.30 | 2.22 | 1,750,000 | 21.25 | 3.60 | — |
| 15 พ.ค. 69 | 2.36 | 2.28 | -0.08 | -3.39% | 2.36 | 2.26 | 3,140,000 | 21.83 | 3.51 | — |
| 14 พ.ค. 69 | 2.38 | 2.36 | -0.02 | -0.84% | 2.38 | 2.34 | 945,400 | 22.59 | 3.39 | — |
| 13 พ.ค. 69 | 2.34 | 2.38 | 0.00 | 0.00% | 2.40 | 2.30 | 2,528,800 | 22.79 | 3.36 | — |
| 12 พ.ค. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.38 | 2.34 | 632,200 | 21.23 | 3.36 | — |
| 11 พ.ค. 69 | 2.40 | 2.40 | -0.02 | -0.83% | 2.40 | 2.34 | 1,731,100 | 21.41 | 3.33 | — |
| 08 พ.ค. 69 | 2.44 | 2.42 | -0.04 | -1.63% | 2.44 | 2.38 | 2,589,300 | 21.58 | 3.31 | — |
| 07 พ.ค. 69 | 2.44 | 2.46 | 0.00 | 0.00% | 2.46 | 2.44 | 801,500 | 21.94 | 3.25 | — |
| 06 พ.ค. 69 | 2.46 | 2.46 | 0.00 | 0.00% | 2.46 | 2.42 | 1,211,500 | 21.94 | 3.25 | — |
| 05 พ.ค. 69 | 2.52 | 2.46 | -0.06 | -2.38% | 2.52 | 2.42 | 2,220,400 | 21.94 | 3.25 | — |
| 30 เม.ย. 69 | 2.50 | 2.52 | 0.00 | 0.00% | 2.52 | 2.46 | 1,665,400 | 22.48 | 3.17 | — |
| 29 เม.ย. 69 | 2.50 | 2.52 | -0.08 | -3.08% | 2.52 | 2.44 | 2,536,400 | 22.48 | 3.17 | — |
| 28 เม.ย. 69 | 2.54 | 2.60 | +0.06 | +2.36% | 2.60 | 2.50 | 2,477,000 | 23.19 | 3.08 | — |
| 27 เม.ย. 69 | 2.50 | 2.54 | +0.04 | +1.60% | 2.54 | 2.50 | 950,900 | 22.66 | 3.15 | — |
| 24 เม.ย. 69 | 2.54 | 2.50 | -0.06 | -2.34% | 2.54 | 2.50 | 1,398,100 | 22.30 | 3.20 | — |
| 23 เม.ย. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.56 | 2.54 | 939,200 | 22.83 | 3.13 | — |
| 22 เม.ย. 69 | 2.56 | 2.54 | -0.04 | -1.55% | 2.58 | 2.54 | 1,931,100 | 22.66 | 3.15 | — |
| 21 เม.ย. 69 | 2.48 | 2.58 | +0.06 | +2.38% | 2.58 | 2.48 | 1,466,800 | 23.01 | 3.10 | — |
| 20 เม.ย. 69 | 2.56 | 2.52 | -0.02 | -0.79% | 2.56 | 2.50 | 1,812,500 | 22.48 | 3.17 | — |
| 17 เม.ย. 69 | 2.50 | 2.54 | 0.00 | 0.00% | 2.54 | 2.50 | 2,141,200 | 22.66 | 3.15 | — |
| 10 เม.ย. 69 | 2.42 | 2.46 | +0.02 | +0.82% | 2.48 | 2.42 | 2,155,200 | 21.94 | 3.25 | — |
| 09 เม.ย. 69 | 2.46 | 2.44 | 0.00 | 0.00% | 2.50 | 2.42 | 2,724,400 | 21.76 | 3.28 | — |
| 08 เม.ย. 69 | 2.58 | 2.44 | -0.16 | -6.15% | 2.60 | 2.42 | 6,459,000 | 21.76 | 3.28 | — |
| 07 เม.ย. 69 | 2.56 | 2.60 | +0.02 | +0.78% | 2.62 | 2.54 | 3,244,100 | 23.19 | 3.08 | — |
| 03 เม.ย. 69 | 2.62 | 2.58 | -0.04 | -1.53% | 2.62 | 2.56 | 6,844,100 | 23.01 | 3.10 | — |
| 02 เม.ย. 69 | 2.60 | 2.62 | +0.06 | +2.34% | 2.62 | 2.58 | 2,927,400 | 23.37 | 3.05 | — |
| 01 เม.ย. 69 | 2.60 | 2.56 | -0.14 | -5.19% | 2.64 | 2.56 | 5,350,500 | 22.83 | 3.13 | — |
| 31 มี.ค. 69 | 2.66 | 2.70 | +0.04 | +1.50% | 2.70 | 2.64 | 3,582,700 | 24.08 | 2.96 | — |
| 30 มี.ค. 69 | 2.66 | 2.66 | +0.02 | +0.76% | 2.68 | 2.62 | 5,945,600 | 23.73 | 3.01 | — |
| 27 มี.ค. 69 | 2.66 | 2.64 | 0.00 | 0.00% | 2.68 | 2.60 | 9,166,000 | 23.55 | 3.03 | — |
| 26 มี.ค. 69 | 2.60 | 2.64 | +0.08 | +3.13% | 2.68 | 2.60 | 8,863,200 | 23.55 | 3.03 | — |
| 25 มี.ค. 69 | 2.62 | 2.56 | -0.10 | -3.76% | 2.62 | 2.52 | 6,333,200 | 22.83 | 3.13 | — |
| 24 มี.ค. 69 | 2.50 | 2.66 | +0.20 | +8.13% | 2.66 | 2.50 | 22,207,100 | 23.73 | 3.01 | — |
| 23 มี.ค. 69 | 2.48 | 2.46 | -0.02 | -0.81% | 2.52 | 2.44 | 5,240,200 | 21.94 | 3.25 | — |
| 20 มี.ค. 69 | 2.50 | 2.48 | +0.06 | +2.48% | 2.50 | 2.46 | 3,417,000 | 22.12 | 3.23 | — |
| 19 มี.ค. 69 | 2.44 | 2.42 | -0.02 | -0.82% | 2.54 | 2.42 | 9,340,100 | 21.58 | 3.31 | — |
| 18 มี.ค. 69 | 2.48 | 2.44 | -0.02 | -0.81% | 2.48 | 2.44 | 1,657,300 | 21.76 | 3.28 | — |
| 17 มี.ค. 69 | 2.50 | 2.46 | 0.00 | 0.00% | 2.52 | 2.42 | 2,824,700 | 21.94 | 3.25 | — |
| 16 มี.ค. 69 | 2.44 | 2.46 | +0.04 | +1.65% | 2.48 | 2.42 | 3,795,900 | 21.58 | 3.31 | — |
| 13 มี.ค. 69 | 2.48 | 2.42 | -0.02 | -0.82% | 2.56 | 2.42 | 5,293,000 | 21.58 | 3.31 | — |
| 12 มี.ค. 69 | 2.28 | 2.44 | +0.14 | +6.09% | 2.44 | 2.28 | 3,262,600 | 21.76 | 3.28 | — |
| 11 มี.ค. 69 | 2.36 | 2.30 | -0.04 | -1.71% | 2.36 | 2.30 | 1,220,300 | 20.51 | 3.48 | — |
| 10 มี.ค. 69 | 2.36 | 2.34 | +0.04 | +1.74% | 2.36 | 2.30 | 991,000 | 20.87 | 3.42 | — |
| 09 มี.ค. 69 | 2.14 | 2.30 | +0.10 | +4.55% | 2.36 | 2.14 | 3,948,300 | 20.51 | 3.48 | — |
| 06 มี.ค. 69 | 2.22 | 2.20 | -0.04 | -1.79% | 2.28 | 2.18 | 1,136,600 | 19.62 | 3.64 | — |
| 05 มี.ค. 69 | 2.30 | 2.24 | +0.04 | +1.82% | 2.30 | 2.20 | 572,300 | 19.98 | 3.57 | — |
| 04 มี.ค. 69 | 2.22 | 2.20 | -0.06 | -2.65% | 2.22 | 2.14 | 799,500 | 19.62 | 3.64 | — |
| 02 มี.ค. 69 | 2.24 | 2.26 | -0.04 | -1.74% | 2.28 | 2.24 | 617,600 | 20.16 | 3.54 | — |
| 27 ก.พ. 69 | 2.22 | 2.30 | +0.06 | +2.68% | 2.32 | 2.22 | 1,866,500 | 20.51 | 3.48 | — |
| 26 ก.พ. 69 | 2.22 | 2.24 | +0.02 | +0.90% | 2.24 | 2.20 | 616,100 | 19.98 | 3.57 | — |
| 25 ก.พ. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.24 | 2.20 | 328,100 | 19.80 | 3.60 | — |
| 24 ก.พ. 69 | 2.22 | 2.22 | -0.02 | -0.89% | 2.26 | 2.20 | 638,700 | 19.80 | 3.60 | — |
| 23 ก.พ. 69 | 2.22 | 2.24 | +0.02 | +0.90% | 2.24 | 2.20 | 1,191,500 | 19.98 | 3.57 | — |
| 20 ก.พ. 69 | 2.22 | 2.22 | -0.02 | -0.89% | 2.24 | 2.18 | 782,300 | 19.80 | 3.60 | — |
| 19 ก.พ. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.26 | 2.20 | 728,800 | 19.98 | 3.57 | — |
| 18 ก.พ. 69 | 2.26 | 2.24 | +0.04 | +1.82% | 2.26 | 2.18 | 1,903,000 | 19.98 | 3.57 | — |
| 17 ก.พ. 69 | 2.18 | 2.20 | -0.04 | -1.79% | 2.22 | 2.12 | 1,707,300 | 19.62 | 3.64 | — |
| 16 ก.พ. 69 | 2.24 | 2.24 | +0.04 | +1.82% | 2.26 | 2.18 | 947,200 | 12.73 | 6.70 | — |
| 13 ก.พ. 69 | 2.24 | 2.20 | -0.04 | -1.79% | 2.24 | 2.16 | 747,700 | 12.51 | 6.82 | — |
| 12 ก.พ. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.24 | 2.18 | 514,600 | 12.73 | 6.70 | — |
| 11 ก.พ. 69 | 2.10 | 2.20 | +0.08 | +3.77% | 2.24 | 2.10 | 3,117,300 | 12.51 | 6.82 | — |
| 10 ก.พ. 69 | 2.04 | 2.12 | +0.10 | +4.95% | 2.12 | 2.02 | 1,218,000 | 12.05 | 7.08 | — |
| 09 ก.พ. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.12 | 2.02 | 1,731,900 | 11.48 | 7.43 | — |
| 06 ก.พ. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.04 | 2.02 | 297,900 | 11.48 | 7.43 | — |
| 05 ก.พ. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 2.00 | 621,000 | 11.60 | 7.35 | — |
| 04 ก.พ. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 230,500 | 11.60 | 7.35 | — |
| 03 ก.พ. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 1,167,600 | 11.48 | 7.43 | — |
| 02 ก.พ. 69 | 2.02 | 2.04 | 0.00 | 0.00% | 2.04 | 2.00 | 559,300 | 11.60 | 7.35 | — |
| 30 ม.ค. 69 | 2.00 | 2.04 | +0.04 | +2.00% | 2.04 | 2.00 | 1,623,600 | 11.60 | 7.35 | — |
| 29 ม.ค. 69 | 2.10 | 2.00 | -0.06 | -2.91% | 2.12 | 2.00 | 1,011,500 | 11.37 | 7.50 | — |
| 28 ม.ค. 69 | 2.10 | 2.06 | -0.04 | -1.90% | 2.10 | 2.04 | 1,028,700 | 11.71 | 7.28 | — |
| 27 ม.ค. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.12 | 2.06 | 437,700 | 11.94 | 7.14 | — |
| 26 ม.ค. 69 | 2.12 | 2.10 | 0.00 | 0.00% | 2.14 | 2.08 | 718,400 | 11.94 | 7.14 | — |
| 23 ม.ค. 69 | 2.16 | 2.10 | -0.06 | -2.78% | 2.18 | 2.10 | 1,234,400 | 11.94 | 7.14 | — |
| 22 ม.ค. 69 | 2.22 | 2.16 | -0.06 | -2.70% | 2.22 | 2.10 | 1,634,200 | 12.28 | 6.94 | — |
| 21 ม.ค. 69 | 2.18 | 2.22 | +0.04 | +1.83% | 2.22 | 2.16 | 498,600 | 12.62 | 6.76 | — |
| 20 ม.ค. 69 | 2.16 | 2.18 | 0.00 | 0.00% | 2.22 | 2.16 | 1,317,300 | 12.39 | 6.88 | — |
| 19 ม.ค. 69 | 2.18 | 2.18 | 0.00 | 0.00% | 2.24 | 2.18 | 559,700 | 12.39 | 6.88 | — |
| 16 ม.ค. 69 | 2.24 | 2.18 | -0.08 | -3.54% | 2.26 | 2.18 | 1,488,900 | 12.39 | 6.88 | — |
| 15 ม.ค. 69 | 2.22 | 2.26 | +0.02 | +0.89% | 2.26 | 2.18 | 1,012,900 | 12.85 | 6.64 | — |
| 14 ม.ค. 69 | 2.22 | 2.24 | +0.02 | +0.90% | 2.24 | 2.18 | 696,400 | 12.73 | 6.70 | — |
| 13 ม.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.24 | 2.20 | 949,100 | 12.62 | 6.76 | — |
| 12 ม.ค. 69 | 2.24 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 945,500 | 12.73 | 6.70 | — |
| 09 ม.ค. 69 | 2.26 | 2.26 | 0.00 | 0.00% | 2.28 | 2.26 | 673,700 | 12.85 | 6.64 | — |
| 08 ม.ค. 69 | 2.28 | 2.26 | -0.04 | -1.74% | 2.30 | 2.26 | 574,800 | 12.85 | 6.64 | — |
| 07 ม.ค. 69 | 2.26 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 441,600 | 13.08 | 6.52 | — |
| 06 ม.ค. 69 | 2.28 | 2.28 | 0.00 | 0.00% | 2.30 | 2.24 | 777,300 | 12.96 | 6.58 | — |
| 05 ม.ค. 69 | 2.30 | 2.28 | -0.06 | -2.56% | 2.32 | 2.26 | 1,309,500 | 12.96 | 6.58 | — |
| 30 ธ.ค. 68 | 2.28 | 2.34 | +0.06 | +2.63% | 2.34 | 2.28 | 949,000 | 13.30 | 6.41 | — |
| 29 ธ.ค. 68 | 2.30 | 2.28 | -0.04 | -1.72% | 2.32 | 2.28 | 2,132,900 | 12.96 | 6.58 | — |
| 26 ธ.ค. 68 | 2.28 | 2.32 | +0.02 | +0.87% | 2.32 | 2.26 | 2,467,600 | 13.19 | 6.47 | — |
| 25 ธ.ค. 68 | 2.28 | 2.30 | 0.00 | 0.00% | 2.30 | 2.28 | 694,000 | 13.08 | 6.52 | — |
| 24 ธ.ค. 68 | 2.26 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 1,089,400 | 13.08 | 6.52 | — |
| 23 ธ.ค. 68 | 2.26 | 2.28 | -0.02 | -0.87% | 2.30 | 2.26 | 536,500 | 12.96 | 6.58 | — |
| 22 ธ.ค. 68 | 2.28 | 2.30 | 0.00 | 0.00% | 2.30 | 2.28 | 433,300 | 13.08 | 6.52 | — |
| 19 ธ.ค. 68 | 2.28 | 2.30 | 0.00 | 0.00% | 2.30 | 2.26 | 750,200 | 13.08 | 6.52 | — |
| 18 ธ.ค. 68 | 2.28 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 334,100 | 13.08 | 6.52 | — |
| 17 ธ.ค. 68 | 2.28 | 2.28 | -0.02 | -0.87% | 2.30 | 2.26 | 566,600 | 12.96 | 6.58 | — |
| 16 ธ.ค. 68 | 2.28 | 2.30 | 0.00 | 0.00% | 2.30 | 2.28 | 538,200 | 13.08 | 6.52 | — |
| 15 ธ.ค. 68 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 872,700 | 13.08 | 6.52 | — |
| 12 ธ.ค. 68 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.22 | 1,932,000 | 13.08 | 6.52 | — |
| 11 ธ.ค. 68 | 2.30 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 1,516,800 | 13.08 | 6.52 | — |
| 09 ธ.ค. 68 | 2.32 | 2.28 | -0.04 | -1.72% | 2.34 | 2.28 | 372,100 | 12.96 | 6.58 | — |
| 08 ธ.ค. 68 | 2.30 | 2.32 | +0.02 | +0.87% | 2.34 | 2.28 | 428,900 | 13.19 | 6.47 | — |
| 04 ธ.ค. 68 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 701,100 | 13.08 | 6.52 | — |
| 03 ธ.ค. 68 | 2.26 | 2.30 | -0.02 | -0.86% | 2.32 | 2.26 | 2,969,800 | 13.08 | 6.52 | — |
| 02 ธ.ค. 68 | 2.34 | 2.32 | -0.06 | -2.52% | 2.38 | 2.32 | 767,200 | 13.19 | 6.47 | — |
| 01 ธ.ค. 68 | 2.38 | 2.38 | -0.02 | -0.83% | 2.38 | 2.34 | 833,900 | 13.53 | 6.30 | — |
| 28 พ.ย. 68 | 2.40 | 2.40 | 0.00 | 0.00% | 2.46 | 2.36 | 884,800 | 13.64 | 6.25 | — |
| 27 พ.ย. 68 | 2.38 | 2.40 | -0.02 | -0.83% | 2.40 | 2.36 | 464,100 | 13.64 | 6.25 | — |
| 26 พ.ย. 68 | 2.40 | 2.42 | -0.02 | -0.82% | 2.42 | 2.38 | 234,600 | 13.76 | 6.20 | — |
| 25 พ.ย. 68 | 2.42 | 2.44 | +0.02 | +0.83% | 2.46 | 2.40 | 1,558,900 | 13.87 | 6.15 | — |
| 24 พ.ย. 68 | 2.44 | 2.42 | -0.02 | -0.82% | 2.46 | 2.38 | 1,282,100 | 13.76 | 6.20 | — |
| 21 พ.ย. 68 | 2.44 | 2.44 | 0.00 | 0.00% | 2.46 | 2.36 | 878,100 | 13.87 | 6.15 | — |
| 20 พ.ย. 68 | 2.54 | 2.44 | -0.10 | -3.94% | 2.54 | 2.44 | 1,196,000 | 13.87 | 6.15 | — |
| 19 พ.ย. 68 | 2.50 | 2.54 | +0.04 | +1.60% | 2.56 | 2.48 | 8,154,600 | 14.44 | 5.91 | — |
| 18 พ.ย. 68 | 2.46 | 2.50 | +0.04 | +1.63% | 2.50 | 2.44 | 841,500 | 14.21 | 6.00 | — |
| 17 พ.ย. 68 | 2.46 | 2.46 | +0.02 | +0.82% | 2.46 | 2.42 | 660,200 | 13.99 | 6.10 | — |
| 14 พ.ย. 68 | 2.44 | 2.44 | 0.00 | 0.00% | 2.44 | 2.38 | 1,411,000 | 13.87 | 6.15 | — |
| 13 พ.ย. 68 | 2.40 | 2.44 | +0.02 | +0.83% | 2.44 | 2.38 | 837,500 | 11.65 | 6.15 | — |
| 12 พ.ย. 68 | 2.40 | 2.42 | +0.02 | +0.83% | 2.42 | 2.36 | 1,319,000 | 11.55 | 6.20 | — |
| 11 พ.ย. 68 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.34 | 952,700 | 11.46 | 6.25 | — |
| 10 พ.ย. 68 | 2.28 | 2.40 | +0.12 | +5.26% | 2.40 | 2.28 | 1,242,200 | 11.46 | 6.25 | — |
| 07 พ.ย. 68 | 2.34 | 2.28 | -0.06 | -2.56% | 2.36 | 2.28 | 1,355,200 | 10.88 | 6.58 | — |
| 06 พ.ย. 68 | 2.32 | 2.34 | +0.02 | +0.86% | 2.36 | 2.32 | 650,600 | 11.17 | 6.41 | — |
| 05 พ.ย. 68 | 2.34 | 2.32 | -0.02 | -0.85% | 2.36 | 2.32 | 168,800 | 11.07 | 6.47 | — |
| 04 พ.ย. 68 | 2.34 | 2.34 | -0.04 | -1.68% | 2.38 | 2.32 | 729,600 | 11.17 | 6.41 | — |
| 03 พ.ย. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.38 | 2.34 | 370,100 | 11.36 | 6.30 | — |
| 31 ต.ค. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 268,900 | 11.36 | 6.30 | — |
| 30 ต.ค. 68 | 2.34 | 2.38 | +0.04 | +1.71% | 2.40 | 2.34 | 739,100 | 11.36 | 6.30 | — |
| 29 ต.ค. 68 | 2.38 | 2.34 | -0.06 | -2.50% | 2.42 | 2.34 | 581,000 | 11.17 | 6.41 | — |
| 28 ต.ค. 68 | 2.34 | 2.40 | +0.02 | +0.84% | 2.42 | 2.34 | 406,600 | 11.46 | 6.25 | — |
| 27 ต.ค. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 697,600 | 11.36 | 6.30 | — |