บริษัท พี.ซี.เอส.แมชีน กรุ๊ปโฮลดิ้ง จำกัด (มหาชน)
SET · ยานยนต์
2.90
0.04 (1.36%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.86
/
สูงสุด
3.28
2.86
3.28
ราคาปัจจุบัน 2.90 ·
อยู่ที่ 10% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PCSGH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 2.94 | 2.90 | -0.04 | -1.36% | 2.94 | 2.86 | 299,800 | 10.07 | 9.31 | — |
| 21 ต.ค. 69 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.94 | 25,500 | 10.21 | 9.18 | — |
| 20 ต.ค. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.96 | 2.92 | 123,300 | 10.21 | 9.18 | — |
| 19 ต.ค. 69 | 2.90 | 2.92 | -0.04 | -1.35% | 2.94 | 2.90 | 46,900 | 10.14 | 9.25 | — |
| 15 ต.ค. 69 | 2.94 | 2.96 | 0.00 | 0.00% | 2.96 | 2.90 | 52,100 | 10.28 | 9.12 | — |
| 14 ต.ค. 69 | 2.92 | 2.96 | +0.04 | +1.37% | 2.96 | 2.92 | 35,500 | 10.28 | 9.12 | — |
| 12 ต.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 5,700 | 10.14 | 9.25 | — |
| 09 ต.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2,800 | 10.14 | 9.25 | — |
| 08 ต.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.94 | 2.92 | 17,000 | 10.14 | 9.25 | — |
| 07 ต.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 2,600 | 10.14 | 9.25 | — |
| 06 ต.ค. 69 | 2.90 | 2.90 | -0.02 | -0.68% | 2.92 | 2.90 | 22,900 | 10.07 | 9.31 | — |
| 05 ต.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 19,900 | 10.14 | 9.25 | — |
| 02 ต.ค. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 40,400 | 10.07 | 9.31 | — |
| 01 ต.ค. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 8,100 | 10.07 | 9.31 | — |
| 30 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 60,900 | 10.07 | 9.31 | — |
| 29 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 5,600 | 10.07 | 9.31 | — |
| 28 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.94 | 2.90 | 17,600 | 10.07 | 9.31 | — |
| 25 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 12,600 | 10.07 | 9.31 | — |
| 24 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 35,300 | 10.07 | 9.31 | — |
| 23 ก.ย. 69 | 2.92 | 2.90 | -0.02 | -0.68% | 2.94 | 2.90 | 32,800 | 10.07 | 9.31 | — |
| 22 ก.ย. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.90 | 22,300 | 10.14 | 9.25 | — |
| 21 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 30,900 | 10.07 | 9.31 | — |
| 18 ก.ย. 69 | 2.88 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 93,400 | 10.07 | 9.31 | — |
| 17 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 4,600 | 10.07 | 9.31 | — |
| 16 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 72,700 | 10.07 | 9.31 | — |
| 15 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.86 | 292,400 | 10.07 | 9.31 | — |
| 14 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 102,000 | 10.07 | 9.31 | — |
| 11 ก.ย. 69 | 2.88 | 2.90 | +0.02 | +0.69% | 2.90 | 2.88 | 144,300 | 10.07 | 9.31 | — |
| 10 ก.ย. 69 | 2.90 | 2.88 | -0.02 | -0.69% | 2.90 | 2.88 | 33,800 | 10.00 | 9.38 | — |
| 09 ก.ย. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 172,700 | 10.07 | 9.31 | — |
| 08 ก.ย. 69 | 2.92 | 2.90 | +0.02 | +0.69% | 2.92 | 2.88 | 154,400 | 10.07 | 9.31 | — |
| 07 ก.ย. 69 | 2.90 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 186,600 | 10.00 | 9.38 | — |
| 04 ก.ย. 69 | 2.90 | 2.88 | 0.00 | 0.00% | 2.90 | 2.86 | 182,100 | 10.00 | 9.38 | — |
| 03 ก.ย. 69 | 2.90 | 2.88 | -0.02 | -0.69% | 2.90 | 2.88 | 112,400 | 10.00 | 9.38 | — |
| 02 ก.ย. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.90 | 2.88 | 79,700 | 10.07 | 9.31 | — |
| 01 ก.ย. 69 | 2.90 | 2.90 | +0.02 | +0.69% | 2.92 | 2.88 | 209,500 | 10.07 | 9.31 | — |
| 31 ส.ค. 69 | 2.90 | 2.88 | 0.00 | 0.00% | 2.92 | 2.88 | 182,700 | 10.00 | 9.38 | — |
| 28 ส.ค. 69 | 2.90 | 2.88 | -0.02 | -0.69% | 2.90 | 2.88 | 655,800 | 10.00 | 9.38 | — |
| 27 ส.ค. 69 | 2.92 | 2.90 | -0.02 | -0.68% | 2.94 | 2.90 | 305,800 | 10.07 | 9.31 | — |
| 26 ส.ค. 69 | 2.96 | 2.92 | -0.06 | -2.01% | 2.96 | 2.90 | 507,400 | 10.14 | 9.25 | — |
| 25 ส.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 79,500 | 10.34 | 9.06 | — |
| 24 ส.ค. 69 | 2.94 | 2.98 | -0.06 | -1.97% | 3.00 | 2.90 | 85,100 | 10.34 | 9.06 | — |
| 21 ส.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.02 | 672,700 | 10.55 | 8.88 | — |
| 20 ส.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 205,100 | 10.62 | 8.82 | — |
| 19 ส.ค. 69 | 3.06 | 3.06 | +0.02 | +0.66% | 3.10 | 3.04 | 465,300 | 10.62 | 8.82 | — |
| 18 ส.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.04 | 86,900 | 10.55 | 8.88 | — |
| 17 ส.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.08 | 3.04 | 141,000 | 10.62 | 8.82 | — |
| 14 ส.ค. 69 | 3.08 | 3.04 | -0.04 | -1.30% | 3.08 | 3.04 | 106,100 | 10.55 | 8.88 | — |
| 13 ส.ค. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.10 | 3.04 | 131,100 | 10.69 | 8.77 | — |
| 11 ส.ค. 69 | 3.10 | 3.04 | -0.08 | -2.56% | 3.10 | 3.00 | 475,000 | 10.55 | 8.88 | — |
| 10 ส.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.12 | 3.10 | 39,600 | 9.41 | 8.65 | — |
| 07 ส.ค. 69 | 3.12 | 3.10 | +0.02 | +0.65% | 3.12 | 3.08 | 125,000 | 9.35 | 8.71 | — |
| 06 ส.ค. 69 | 3.08 | 3.08 | +0.02 | +0.65% | 3.12 | 3.08 | 280,800 | 9.29 | 8.77 | — |
| 05 ส.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.08 | 3.04 | 305,800 | 9.23 | 8.82 | — |
| 04 ส.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.04 | 45,100 | 9.17 | 8.88 | — |
| 03 ส.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.02 | 134,700 | 9.23 | 8.82 | — |
| 31 ก.ค. 69 | 3.08 | 3.04 | -0.04 | -1.30% | 3.08 | 3.02 | 239,900 | 9.17 | 8.88 | — |
| 30 ก.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.12 | 3.04 | 120,500 | 9.29 | 8.77 | — |
| 27 ก.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.10 | 3.02 | 84,600 | 9.29 | 8.77 | — |
| 24 ก.ค. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.06 | 3.00 | 173,200 | 9.23 | 8.82 | — |
| 23 ก.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 26,700 | 9.23 | 8.82 | — |
| 22 ก.ค. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.10 | 3.04 | 144,700 | 9.23 | 8.82 | — |
| 21 ก.ค. 69 | 3.06 | 3.06 | +0.02 | +0.66% | 3.08 | 3.06 | 116,200 | 9.23 | 8.82 | — |
| 20 ก.ค. 69 | 3.02 | 3.04 | +0.04 | +1.33% | 3.04 | 3.00 | 274,200 | 9.17 | 8.88 | — |
| 17 ก.ค. 69 | 3.06 | 3.00 | -0.04 | -1.32% | 3.08 | 3.00 | 268,200 | 9.05 | 9.00 | — |
| 16 ก.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.00 | 155,300 | 9.17 | 8.88 | — |
| 15 ก.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 17,200 | 9.23 | 8.82 | — |
| 14 ก.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.08 | 3.04 | 17,600 | 9.23 | 8.82 | — |
| 13 ก.ค. 69 | 3.06 | 3.08 | +0.04 | +1.32% | 3.10 | 3.02 | 193,000 | 9.29 | 8.77 | — |
| 10 ก.ค. 69 | 3.02 | 3.04 | +0.04 | +1.33% | 3.06 | 3.00 | 112,400 | 9.17 | 8.88 | — |
| 09 ก.ค. 69 | 3.04 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 95,500 | 9.05 | 9.00 | — |
| 08 ก.ค. 69 | 3.04 | 3.00 | -0.06 | -1.96% | 3.04 | 3.00 | 324,200 | 9.05 | 9.00 | — |
| 07 ก.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.04 | 27,900 | 9.23 | 8.82 | — |
| 06 ก.ค. 69 | 3.02 | 3.06 | +0.02 | +0.66% | 3.06 | 3.02 | 232,500 | 9.23 | 8.82 | — |
| 03 ก.ค. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.06 | 3.02 | 76,200 | 9.17 | 8.88 | — |
| 02 ก.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.06 | 3.00 | 20,500 | 9.23 | 8.82 | — |
| 01 ก.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 3.02 | 19,600 | 9.23 | 8.82 | — |
| 30 มิ.ย. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.04 | 3.02 | 41,700 | 9.17 | 8.88 | — |
| 29 มิ.ย. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.06 | 3.00 | 69,100 | 9.17 | 8.88 | — |
| 26 มิ.ย. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.06 | 3.02 | 58,900 | 9.11 | 8.94 | — |
| 25 มิ.ย. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.04 | 3.00 | 106,300 | 9.11 | 8.94 | — |
| 24 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 3,200 | 9.05 | 9.00 | — |
| 23 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.96 | 244,000 | 9.05 | 9.00 | — |
| 22 มิ.ย. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.94 | 49,500 | 9.05 | 9.00 | — |
| 19 มิ.ย. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 41,600 | 8.99 | 9.06 | — |
| 18 มิ.ย. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 99,000 | 8.99 | 9.06 | — |
| 17 มิ.ย. 69 | 2.96 | 2.98 | +0.02 | +0.68% | 2.98 | 2.96 | 81,400 | 8.99 | 9.06 | — |
| 16 มิ.ย. 69 | 2.94 | 2.96 | 0.00 | 0.00% | 2.98 | 2.94 | 140,000 | 8.93 | 9.12 | — |
| 15 มิ.ย. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 2.98 | 2.94 | 60,000 | 8.93 | 9.12 | — |
| 12 มิ.ย. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 2.96 | 2.92 | 160,000 | 8.93 | 9.12 | — |
| 11 มิ.ย. 69 | 2.96 | 2.96 | 0.00 | 0.00% | 2.98 | 2.94 | 120,000 | 8.93 | 9.12 | — |
| 10 มิ.ย. 69 | 2.98 | 2.96 | -0.02 | -0.67% | 2.98 | 2.96 | 80,000 | 8.93 | 9.12 | — |
| 09 มิ.ย. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.02 | 2.96 | 60,000 | 8.99 | 9.06 | — |
| 08 มิ.ย. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.02 | 2.98 | 30,000 | 8.99 | 9.06 | — |
| 05 มิ.ย. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 2.96 | 30,000 | 9.05 | 9.00 | — |
| 04 มิ.ย. 69 | 3.00 | 3.02 | +0.04 | +1.34% | 3.02 | 2.98 | 140,000 | 9.11 | 8.94 | — |
| 02 มิ.ย. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.98 | 100,000 | 8.99 | 9.06 | — |
| 29 พ.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 160,000 | 9.05 | 9.00 | — |
| 28 พ.ค. 69 | 2.96 | 2.98 | 0.00 | 0.00% | 2.98 | 2.96 | 10,000 | 8.99 | 9.06 | — |
| 27 พ.ค. 69 | 2.94 | 2.98 | +0.04 | +1.36% | 2.98 | 2.92 | 20,000 | 8.99 | 9.06 | — |
| 26 พ.ค. 69 | 2.92 | 2.94 | 0.00 | 0.00% | 2.96 | 2.90 | 30,000 | 8.86 | 9.18 | — |
| 25 พ.ค. 69 | 2.94 | 2.94 | +0.04 | +1.38% | 2.96 | 2.92 | 50,000 | 8.86 | 9.18 | — |
| 22 พ.ค. 69 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 10,000 | 8.74 | 9.31 | — |
| 21 พ.ค. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.92 | 2.90 | 260,000 | 8.74 | 9.31 | — |
| 20 พ.ค. 69 | 2.94 | 2.90 | -0.02 | -0.68% | 2.96 | 2.90 | 160,000 | 8.74 | 9.31 | — |
| 19 พ.ค. 69 | 2.94 | 2.92 | 0.00 | 0.00% | 2.96 | 2.90 | 220,000 | 8.80 | 9.25 | — |
| 18 พ.ค. 69 | 2.94 | 2.92 | 0.00 | 0.00% | 2.94 | 2.92 | 20,000 | 8.80 | 9.25 | — |
| 15 พ.ค. 69 | 2.96 | 2.92 | -0.02 | -0.68% | 2.96 | 2.92 | 220,000 | 8.80 | 9.25 | — |
| 14 พ.ค. 69 | 2.94 | 2.94 | +0.02 | +0.68% | 2.96 | 2.92 | 26,800 | 8.86 | 9.18 | — |
| 13 พ.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 3.02 | 2.90 | 102,300 | 8.80 | 9.25 | — |
| 12 พ.ค. 69 | 2.98 | 2.90 | -0.10 | -3.33% | 2.98 | 2.88 | 766,900 | 8.74 | 9.31 | — |
| 11 พ.ค. 69 | 3.00 | 3.00 | -0.04 | -1.32% | 3.04 | 2.92 | 364,300 | 7.99 | 9.00 | — |
| 08 พ.ค. 69 | 3.02 | 3.04 | +0.04 | +1.33% | 3.04 | 3.00 | 46,300 | 8.10 | 8.88 | — |
| 07 พ.ค. 69 | 3.02 | 3.00 | -0.10 | -3.23% | 3.04 | 3.00 | 139,400 | 7.99 | 9.00 | — |
| 06 พ.ค. 69 | 3.08 | 3.10 | 0.00 | 0.00% | 3.12 | 3.06 | 209,400 | 8.26 | 8.71 | — |
| 05 พ.ค. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.10 | 3.00 | 194,200 | 8.26 | 8.71 | — |
| 30 เม.ย. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.08 | 3.04 | 82,600 | 8.15 | 8.82 | — |
| 29 เม.ย. 69 | 3.04 | 3.04 | +0.02 | +0.66% | 3.08 | 3.04 | 17,700 | 8.10 | 8.88 | — |
| 28 เม.ย. 69 | 3.06 | 3.02 | -0.04 | -1.31% | 3.08 | 3.00 | 412,700 | 8.04 | 8.94 | — |
| 27 เม.ย. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.04 | 112,000 | 8.15 | 8.82 | — |
| 24 เม.ย. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.10 | 3.08 | 13,200 | 8.20 | 8.77 | — |
| 23 เม.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 21,500 | 8.26 | 8.71 | — |
| 22 เม.ย. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 44,500 | 8.26 | 8.71 | — |
| 21 เม.ย. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.10 | 3.08 | 19,400 | 8.26 | 8.71 | — |
| 20 เม.ย. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.12 | 3.06 | 31,600 | 8.20 | 8.77 | — |
| 17 เม.ย. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.12 | 3.06 | 129,200 | 8.20 | 8.77 | — |
| 10 เม.ย. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.04 | 37,900 | 8.15 | 8.82 | — |
| 09 เม.ย. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.04 | 35,000 | 8.15 | 8.82 | — |
| 08 เม.ย. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.06 | 3.02 | 30,700 | 8.15 | 8.82 | — |
| 07 เม.ย. 69 | 3.08 | 3.02 | -0.06 | -1.95% | 3.08 | 2.98 | 461,400 | 8.04 | 8.94 | — |
| 03 เม.ย. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.08 | 3.06 | 31,000 | 8.20 | 8.77 | — |
| 02 เม.ย. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 46,400 | 8.20 | 8.77 | — |
| 01 เม.ย. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.04 | 111,800 | 8.10 | 8.88 | — |
| 31 มี.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 98,200 | 8.10 | 8.88 | — |
| 30 มี.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.04 | 2.98 | 280,200 | 8.10 | 8.88 | — |
| 27 มี.ค. 69 | 3.10 | 3.04 | -0.02 | -0.65% | 3.10 | 3.04 | 39,900 | 8.10 | 8.88 | — |
| 26 มี.ค. 69 | 3.06 | 3.06 | -0.02 | -0.65% | 3.08 | 3.04 | 70,800 | 8.15 | 8.82 | — |
| 25 มี.ค. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.08 | 3.00 | 235,400 | 8.20 | 8.77 | — |
| 24 มี.ค. 69 | 3.12 | 3.08 | +0.04 | +1.32% | 3.12 | 3.08 | 107,100 | 8.20 | 8.77 | — |
| 23 มี.ค. 69 | 3.06 | 3.04 | -0.04 | -1.30% | 3.12 | 3.00 | 341,000 | 8.10 | 8.88 | — |
| 20 มี.ค. 69 | 3.10 | 3.08 | 0.00 | 0.00% | 3.10 | 3.02 | 184,700 | 8.20 | 8.77 | — |
| 19 มี.ค. 69 | 3.06 | 3.08 | 0.00 | 0.00% | 3.12 | 3.00 | 242,800 | 8.20 | 8.77 | — |
| 18 มี.ค. 69 | 3.04 | 3.08 | +0.04 | +1.32% | 3.08 | 3.04 | 75,600 | 8.20 | 8.77 | — |
| 17 มี.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 31,100 | 8.10 | 8.88 | — |
| 16 มี.ค. 69 | 3.04 | 3.04 | +0.02 | +0.66% | 3.04 | 3.02 | 211,800 | 8.04 | 8.94 | — |
| 13 มี.ค. 69 | 3.06 | 3.02 | -0.04 | -1.31% | 3.06 | 3.02 | 57,900 | 8.04 | 8.94 | — |
| 12 มี.ค. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.02 | 36,700 | 8.15 | 8.82 | — |
| 11 มี.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.08 | 3.04 | 23,800 | 8.15 | 8.82 | — |
| 10 มี.ค. 69 | 3.02 | 3.04 | -0.02 | -0.65% | 3.06 | 3.02 | 19,700 | 8.10 | 8.88 | — |
| 09 มี.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.06 | 2.98 | 177,500 | 8.15 | 8.82 | — |
| 06 มี.ค. 69 | 3.08 | 3.04 | -0.02 | -0.65% | 3.08 | 3.02 | 15,700 | 8.10 | 8.88 | — |
| 05 มี.ค. 69 | 3.00 | 3.06 | +0.08 | +2.68% | 3.06 | 2.98 | 43,600 | 8.15 | 8.82 | — |
| 04 มี.ค. 69 | 3.02 | 2.98 | -0.06 | -1.97% | 3.02 | 2.98 | 491,600 | 7.94 | 9.06 | — |
| 02 มี.ค. 69 | 3.08 | 3.04 | -0.06 | -1.94% | 3.10 | 3.02 | 491,300 | 8.10 | 8.88 | — |
| 27 ก.พ. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 120,100 | 8.26 | 8.71 | — |
| 26 ก.พ. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.12 | 3.04 | 367,700 | 8.26 | 8.71 | — |
| 25 ก.พ. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.12 | 3.06 | 140,000 | 8.31 | 8.65 | — |
| 24 ก.พ. 69 | 3.12 | 3.10 | 0.00 | 0.00% | 3.14 | 3.10 | 138,200 | 8.26 | 8.71 | — |
| 23 ก.พ. 69 | 3.26 | 3.10 | -0.18 | -5.49% | 3.26 | 3.10 | 508,000 | 8.26 | 8.48 | — |
| 20 ก.พ. 69 | 3.24 | 3.28 | +0.08 | +2.50% | 3.28 | 3.20 | 254,100 | 6.99 | 8.02 | — |
| 19 ก.พ. 69 | 3.18 | 3.20 | +0.02 | +0.63% | 3.26 | 3.18 | 393,800 | 6.81 | 8.22 | — |
| 18 ก.พ. 69 | 3.14 | 3.18 | +0.04 | +1.27% | 3.20 | 3.14 | 131,800 | 6.77 | 8.27 | — |
| 17 ก.พ. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.10 | 41,000 | 6.69 | 8.37 | — |
| 16 ก.พ. 69 | 3.08 | 3.14 | +0.06 | +1.95% | 3.14 | 3.08 | 118,100 | 6.69 | 8.37 | — |
| 13 ก.พ. 69 | 3.06 | 3.08 | +0.04 | +1.32% | 3.10 | 3.06 | 37,500 | 6.56 | 8.54 | — |
| 12 ก.พ. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 858,300 | 6.47 | 8.65 | — |
| 11 ก.พ. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.00 | 303,200 | 6.47 | 8.65 | — |
| 10 ก.พ. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.04 | 3.00 | 312,400 | 6.47 | 8.65 | — |
| 09 ก.พ. 69 | 3.02 | 3.02 | -0.02 | -0.66% | 3.04 | 3.00 | 358,800 | 6.43 | 8.71 | — |
| 06 ก.พ. 69 | 3.02 | 3.04 | +0.02 | +0.66% | 3.04 | 3.00 | 93,000 | 6.47 | 8.65 | — |
| 05 ก.พ. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 3.00 | 104,300 | 6.43 | 8.71 | — |
| 04 ก.พ. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 3.00 | 27,300 | 6.39 | 8.76 | — |
| 03 ก.พ. 69 | 3.02 | 3.02 | -0.02 | -0.66% | 3.04 | 3.02 | 81,800 | 6.43 | 8.71 | — |
| 02 ก.พ. 69 | 3.04 | 3.04 | +0.02 | +0.66% | 3.04 | 2.98 | 305,900 | 6.47 | 8.65 | — |
| 30 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.00 | 108,500 | 6.43 | 8.71 | — |
| 29 ม.ค. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.02 | 3.00 | 16,100 | 6.43 | 8.71 | — |
| 28 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 266,800 | 6.39 | 8.76 | — |
| 27 ม.ค. 69 | 3.02 | 3.00 | +0.02 | +0.67% | 3.04 | 3.00 | 41,500 | 6.39 | 8.76 | — |
| 26 ม.ค. 69 | 3.00 | 2.98 | -0.04 | -1.32% | 3.02 | 2.98 | 560,600 | 6.35 | 8.82 | — |
| 23 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 30,500 | 6.43 | 8.71 | — |
| 22 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 15,300 | 6.43 | 8.71 | — |
| 21 ม.ค. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 3.00 | 97,500 | 6.43 | 8.71 | — |
| 20 ม.ค. 69 | 3.04 | 3.00 | 0.00 | 0.00% | 3.06 | 2.98 | 305,700 | 6.39 | 8.76 | — |
| 19 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.06 | 2.98 | 172,600 | 6.39 | 8.76 | — |
| 16 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 80,300 | 6.39 | 8.76 | — |
| 15 ม.ค. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 120,700 | 6.39 | 8.76 | — |
| 14 ม.ค. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 20,400 | 6.39 | 8.76 | — |
| 13 ม.ค. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.02 | 2.98 | 129,700 | 6.39 | 8.76 | — |
| 12 ม.ค. 69 | 3.00 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 467,500 | 6.43 | 8.71 | — |
| 09 ม.ค. 69 | 3.04 | 3.02 | +0.02 | +0.67% | 3.06 | 2.98 | 47,300 | 6.43 | 8.71 | — |
| 08 ม.ค. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.10 | 3.00 | 506,200 | 6.39 | 8.76 | — |
| 07 ม.ค. 69 | 3.14 | 3.02 | -0.10 | -3.21% | 3.14 | 2.98 | 753,700 | 6.43 | 8.71 | — |
| 06 ม.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.14 | 3.10 | 14,100 | 6.64 | 8.43 | — |
| 05 ม.ค. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.12 | 3.08 | 26,900 | 6.60 | 8.48 | — |
| 30 ธ.ค. 68 | 3.08 | 3.10 | +0.02 | +0.65% | 3.10 | 3.08 | 116,700 | 6.60 | 8.48 | — |
| 29 ธ.ค. 68 | 3.08 | 3.08 | 0.00 | 0.00% | 3.08 | 3.08 | 4,400 | 6.56 | 8.54 | — |