บริษัท ปิ่นทอง อินดัสเตรียล ปาร์ค จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
4.30
+0.06 (+1.42%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.00
/
สูงสุด
5.15
4.00
5.15
ราคาปัจจุบัน 4.30 ·
อยู่ที่ 26% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PIN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 4.26 | 4.30 | +0.06 | +1.42% | 4.32 | 4.24 | 675,400 | 8.95 | 5.02 | — |
| 20 ส.ค. 69 | 4.26 | 4.24 | 0.00 | 0.00% | 4.28 | 4.22 | 508,300 | 8.83 | 5.09 | — |
| 19 ส.ค. 69 | 4.26 | 4.24 | -0.06 | -1.40% | 4.28 | 4.24 | 1,113,500 | 8.83 | 5.09 | — |
| 18 ส.ค. 69 | 4.32 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 273,000 | 8.95 | 5.02 | — |
| 17 ส.ค. 69 | 4.30 | 4.30 | -0.24 | -5.29% | 4.30 | 4.20 | 3,323,600 | 8.95 | 5.02 | — |
| 14 ส.ค. 69 | 4.58 | 4.54 | -0.10 | -2.16% | 4.68 | 4.54 | 1,033,200 | 7.67 | 4.76 | — |
| 13 ส.ค. 69 | 4.58 | 4.64 | +0.04 | +0.87% | 4.66 | 4.58 | 444,000 | 7.84 | 4.66 | — |
| 11 ส.ค. 69 | 4.64 | 4.60 | -0.06 | -1.29% | 4.64 | 4.60 | 595,100 | 7.77 | 4.70 | — |
| 10 ส.ค. 69 | 4.70 | 4.66 | -0.02 | -0.43% | 4.70 | 4.64 | 491,100 | 7.87 | 4.64 | — |
| 07 ส.ค. 69 | 4.62 | 4.68 | +0.06 | +1.30% | 4.68 | 4.62 | 308,600 | 7.91 | 4.62 | — |
| 06 ส.ค. 69 | 4.68 | 4.62 | -0.06 | -1.28% | 4.68 | 4.62 | 507,100 | 7.81 | 4.68 | — |
| 05 ส.ค. 69 | 4.70 | 4.68 | 0.00 | 0.00% | 4.70 | 4.64 | 899,600 | 7.91 | 4.62 | — |
| 04 ส.ค. 69 | 4.66 | 4.68 | +0.02 | +0.43% | 4.70 | 4.66 | 666,800 | 7.91 | 4.62 | — |
| 03 ส.ค. 69 | 4.70 | 4.66 | -0.04 | -0.85% | 4.72 | 4.66 | 803,200 | 7.87 | 4.64 | — |
| 31 ก.ค. 69 | 4.60 | 4.70 | +0.12 | +2.62% | 4.70 | 4.60 | 1,065,900 | 7.94 | 4.60 | — |
| 30 ก.ค. 69 | 4.60 | 4.58 | -0.02 | -0.43% | 4.62 | 4.52 | 1,969,400 | 7.74 | 4.72 | — |
| 27 ก.ค. 69 | 4.68 | 4.60 | -0.06 | -1.29% | 4.68 | 4.60 | 962,600 | 7.77 | 4.70 | — |
| 24 ก.ค. 69 | 4.62 | 4.66 | 0.00 | 0.00% | 4.66 | 4.60 | 1,280,500 | 7.87 | 4.64 | — |
| 23 ก.ค. 69 | 4.68 | 4.66 | -0.02 | -0.43% | 4.72 | 4.64 | 964,600 | 7.87 | 4.64 | — |
| 22 ก.ค. 69 | 4.74 | 4.68 | -0.04 | -0.85% | 4.74 | 4.62 | 1,107,300 | 7.91 | 4.62 | — |
| 21 ก.ค. 69 | 4.70 | 4.72 | +0.02 | +0.43% | 4.76 | 4.70 | 818,200 | 7.98 | 4.58 | — |
| 20 ก.ค. 69 | 4.66 | 4.70 | +0.06 | +1.29% | 4.72 | 4.62 | 1,246,900 | 7.94 | 4.60 | — |
| 17 ก.ค. 69 | 4.64 | 4.64 | -0.02 | -0.43% | 4.66 | 4.58 | 1,372,300 | 7.84 | 4.66 | — |
| 16 ก.ค. 69 | 4.78 | 4.66 | -0.08 | -1.69% | 4.78 | 4.56 | 3,961,400 | 7.87 | 4.64 | — |
| 15 ก.ค. 69 | 4.76 | 4.74 | 0.00 | 0.00% | 4.78 | 4.66 | 2,028,800 | 8.01 | 4.56 | — |
| 14 ก.ค. 69 | 4.54 | 4.74 | +0.22 | +4.87% | 4.76 | 4.48 | 5,533,200 | 8.01 | 4.56 | — |
| 13 ก.ค. 69 | 4.58 | 4.52 | -0.02 | -0.44% | 4.64 | 4.52 | 3,632,200 | 7.64 | 4.78 | — |
| 10 ก.ค. 69 | 4.32 | 4.54 | +0.22 | +5.09% | 4.54 | 4.32 | 3,973,900 | 7.67 | 4.76 | — |
| 09 ก.ค. 69 | 4.26 | 4.32 | +0.06 | +1.41% | 4.32 | 4.26 | 361,000 | 7.30 | 5.00 | — |
| 08 ก.ค. 69 | 4.30 | 4.26 | -0.04 | -0.93% | 4.32 | 4.26 | 628,800 | 7.20 | 5.07 | — |
| 07 ก.ค. 69 | 4.34 | 4.30 | -0.04 | -0.92% | 4.34 | 4.30 | 477,500 | 7.27 | 5.02 | — |
| 06 ก.ค. 69 | 4.36 | 4.34 | 0.00 | 0.00% | 4.36 | 4.32 | 749,800 | 7.33 | 4.98 | — |
| 03 ก.ค. 69 | 4.34 | 4.34 | +0.02 | +0.46% | 4.36 | 4.32 | 599,900 | 7.33 | 4.98 | — |
| 02 ก.ค. 69 | 4.30 | 4.32 | 0.00 | 0.00% | 4.34 | 4.28 | 644,700 | 7.30 | 5.00 | — |
| 01 ก.ค. 69 | 4.32 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 600,400 | 7.30 | 5.00 | — |
| 30 มิ.ย. 69 | 4.28 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 430,200 | 7.27 | 5.02 | — |
| 29 มิ.ย. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.30 | 4.26 | 358,200 | 7.27 | 5.02 | — |
| 26 มิ.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.26 | 466,200 | 7.23 | 5.05 | — |
| 25 มิ.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 394,200 | 7.23 | 5.05 | — |
| 24 มิ.ย. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 417,800 | 7.23 | 5.05 | — |
| 23 มิ.ย. 69 | 4.36 | 4.28 | -0.08 | -1.83% | 4.36 | 4.26 | 761,900 | 7.23 | 5.05 | — |
| 22 มิ.ย. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.34 | 173,400 | 7.37 | 4.95 | — |
| 19 มิ.ย. 69 | 4.38 | 4.36 | +0.02 | +0.46% | 4.38 | 4.34 | 512,700 | 7.37 | 4.95 | — |
| 18 มิ.ย. 69 | 4.38 | 4.34 | -0.02 | -0.46% | 4.38 | 4.30 | 398,200 | 7.33 | 4.98 | — |
| 17 มิ.ย. 69 | 4.32 | 4.36 | +0.04 | +0.93% | 4.40 | 4.32 | 700,200 | 7.37 | 4.95 | — |
| 16 มิ.ย. 69 | 4.32 | 4.32 | +0.02 | +0.47% | 4.34 | 4.30 | 110,000 | 7.30 | 5.00 | — |
| 15 มิ.ย. 69 | 4.30 | 4.30 | +0.02 | +0.47% | 4.36 | 4.30 | 530,000 | 7.27 | 5.02 | — |
| 12 มิ.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 660,000 | 7.23 | 5.05 | — |
| 11 มิ.ย. 69 | 4.26 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 230,000 | 7.23 | 5.05 | — |
| 10 มิ.ย. 69 | 4.36 | 4.28 | -0.04 | -0.93% | 4.36 | 4.28 | 170,000 | 7.23 | 5.05 | — |
| 09 มิ.ย. 69 | 4.34 | 4.32 | -0.04 | -0.92% | 4.38 | 4.32 | 360,000 | 7.30 | 5.00 | — |
| 08 มิ.ย. 69 | 4.40 | 4.36 | -0.06 | -1.36% | 4.42 | 4.30 | 610,000 | 7.37 | 4.95 | — |
| 05 มิ.ย. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.52 | 4.40 | 1,090,000 | 7.47 | 4.89 | — |
| 04 มิ.ย. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.42 | 4.36 | 740,000 | 7.43 | 4.91 | — |
| 02 มิ.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.42 | 4.36 | 300,000 | 7.37 | 4.95 | — |
| 29 พ.ค. 69 | 4.40 | 4.38 | -0.04 | -0.90% | 4.42 | 4.36 | 330,000 | 7.40 | 4.93 | — |
| 28 พ.ค. 69 | 4.40 | 4.42 | 0.00 | 0.00% | 4.44 | 4.38 | 170,000 | 7.47 | 4.89 | — |
| 27 พ.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 410,000 | 7.47 | 4.89 | — |
| 26 พ.ค. 69 | 4.48 | 4.40 | -0.06 | -1.35% | 4.48 | 4.36 | 710,000 | 7.43 | 4.91 | — |
| 25 พ.ค. 69 | 4.50 | 4.46 | +0.02 | +0.45% | 4.52 | 4.46 | 1,190,000 | 7.54 | 4.84 | — |
| 22 พ.ค. 69 | 4.44 | 4.44 | +0.04 | +0.91% | 4.50 | 4.42 | 1,990,000 | 7.50 | 4.86 | — |
| 21 พ.ค. 69 | 4.30 | 4.40 | +0.12 | +2.80% | 4.44 | 4.30 | 1,860,000 | 7.43 | 4.91 | — |
| 20 พ.ค. 69 | 4.32 | 4.28 | -0.02 | -0.47% | 4.36 | 4.28 | 1,100,000 | 7.23 | 5.05 | — |
| 19 พ.ค. 69 | 4.22 | 4.30 | +0.08 | +1.90% | 4.44 | 4.22 | 2,350,000 | 7.27 | 5.02 | — |
| 18 พ.ค. 69 | 4.20 | 4.22 | +0.06 | +1.44% | 4.28 | 4.20 | 540,000 | 7.13 | 5.12 | — |
| 15 พ.ค. 69 | 4.12 | 4.16 | +0.04 | +0.97% | 4.18 | 4.12 | 210,000 | 9.70 | 5.19 | — |
| 14 พ.ค. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.16 | 4.12 | 217,100 | 9.61 | 5.24 | — |
| 13 พ.ค. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.16 | 4.12 | 276,400 | 9.66 | 5.22 | — |
| 12 พ.ค. 69 | 4.18 | 4.14 | -0.04 | -0.96% | 4.18 | 4.14 | 122,100 | 9.66 | 5.22 | — |
| 11 พ.ค. 69 | 4.22 | 4.18 | -0.02 | -0.48% | 4.24 | 4.14 | 373,600 | 9.75 | 5.17 | — |
| 08 พ.ค. 69 | 4.20 | 4.20 | -0.02 | -0.47% | 4.22 | 4.18 | 141,000 | 9.80 | 5.14 | — |
| 07 พ.ค. 69 | 4.04 | 4.22 | -0.18 | -4.09% | 4.22 | 4.04 | 995,100 | 9.84 | 5.12 | — |
| 06 พ.ค. 69 | 4.44 | 4.40 | -0.04 | -0.90% | 4.44 | 4.40 | 457,600 | 10.26 | 4.91 | — |
| 05 พ.ค. 69 | 4.46 | 4.44 | -0.04 | -0.89% | 4.46 | 4.38 | 355,300 | 10.36 | 4.86 | — |
| 30 เม.ย. 69 | 4.30 | 4.48 | +0.16 | +3.70% | 4.48 | 4.28 | 673,000 | 10.45 | 4.82 | — |
| 29 เม.ย. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.32 | 4.26 | 177,400 | 10.08 | 5.00 | — |
| 28 เม.ย. 69 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.28 | 73,100 | 9.98 | 5.05 | — |
| 27 เม.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.32 | 4.28 | 144,700 | 9.98 | 5.05 | — |
| 24 เม.ย. 69 | 4.34 | 4.28 | -0.02 | -0.47% | 4.34 | 4.26 | 81,500 | 9.98 | 5.05 | — |
| 23 เม.ย. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 119,500 | 10.03 | 5.02 | — |
| 22 เม.ย. 69 | 4.34 | 4.28 | -0.04 | -0.93% | 4.38 | 4.28 | 185,900 | 9.98 | 5.05 | — |
| 21 เม.ย. 69 | 4.24 | 4.32 | +0.08 | +1.89% | 4.34 | 4.24 | 226,000 | 10.08 | 5.00 | — |
| 20 เม.ย. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.22 | 99,400 | 9.89 | 5.09 | — |
| 17 เม.ย. 69 | 4.20 | 4.24 | -0.02 | -0.47% | 4.24 | 4.20 | 483,300 | 9.89 | 5.09 | — |
| 10 เม.ย. 69 | 4.28 | 4.26 | -0.02 | -0.47% | 4.30 | 4.24 | 221,300 | 9.94 | 5.07 | — |
| 09 เม.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.22 | 120,300 | 9.98 | 5.05 | — |
| 08 เม.ย. 69 | 4.26 | 4.28 | +0.04 | +0.94% | 4.30 | 4.26 | 100,800 | 9.98 | 5.05 | — |
| 07 เม.ย. 69 | 4.26 | 4.24 | -0.02 | -0.47% | 4.30 | 4.24 | 174,600 | 9.89 | 5.09 | — |
| 03 เม.ย. 69 | 4.32 | 4.26 | -0.06 | -1.39% | 4.32 | 4.26 | 140,600 | 9.94 | 5.07 | — |
| 02 เม.ย. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.32 | 4.28 | 159,400 | 10.08 | 5.00 | — |
| 01 เม.ย. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.24 | 121,200 | 9.98 | 5.05 | — |
| 31 มี.ค. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.22 | 188,500 | 9.98 | 5.05 | — |
| 30 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.26 | 58,900 | 10.03 | 5.02 | — |
| 27 มี.ค. 69 | 4.32 | 4.30 | +0.02 | +0.47% | 4.32 | 4.24 | 73,700 | 10.03 | 5.02 | — |
| 26 มี.ค. 69 | 4.32 | 4.28 | -0.04 | -0.93% | 4.32 | 4.26 | 176,600 | 9.98 | 5.05 | — |
| 25 มี.ค. 69 | 4.22 | 4.32 | +0.12 | +2.86% | 4.32 | 4.22 | 150,000 | 10.08 | 5.00 | — |
| 24 มี.ค. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.26 | 4.20 | 42,500 | 9.80 | 5.14 | — |
| 23 มี.ค. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.18 | 245,200 | 9.80 | 5.14 | — |
| 20 มี.ค. 69 | 4.26 | 4.24 | -0.04 | -0.93% | 4.32 | 4.24 | 109,000 | 9.89 | 5.09 | — |
| 19 มี.ค. 69 | 4.40 | 4.28 | -0.10 | -2.28% | 4.40 | 4.28 | 191,300 | 9.98 | 5.05 | — |
| 18 มี.ค. 69 | 4.34 | 4.38 | +0.04 | +0.92% | 4.38 | 4.28 | 372,100 | 10.22 | 4.93 | — |
| 17 มี.ค. 69 | 4.22 | 4.34 | +0.12 | +2.84% | 4.34 | 4.22 | 693,600 | 10.12 | 4.98 | — |
| 16 มี.ค. 69 | 4.22 | 4.22 | +0.02 | +0.48% | 4.22 | 4.18 | 384,000 | 9.80 | 5.14 | — |
| 13 มี.ค. 69 | 4.20 | 4.20 | -0.02 | -0.47% | 4.24 | 4.20 | 436,900 | 9.80 | 5.14 | — |
| 12 มี.ค. 69 | 4.20 | 4.22 | +0.04 | +0.96% | 4.24 | 4.18 | 139,200 | 9.84 | 5.12 | — |
| 11 มี.ค. 69 | 4.20 | 4.18 | -0.04 | -0.95% | 4.22 | 4.16 | 260,600 | 9.75 | 5.17 | — |
| 10 มี.ค. 69 | 4.16 | 4.22 | +0.06 | +1.44% | 4.22 | 4.14 | 315,400 | 9.84 | 5.12 | — |
| 09 มี.ค. 69 | 4.20 | 4.16 | -0.06 | -1.42% | 4.20 | 4.12 | 387,600 | 9.70 | 5.19 | — |
| 06 มี.ค. 69 | 4.16 | 4.22 | +0.06 | +1.44% | 4.22 | 4.16 | 193,600 | 9.84 | 5.12 | — |
| 05 มี.ค. 69 | 4.22 | 4.16 | 0.00 | 0.00% | 4.24 | 4.16 | 656,900 | 9.70 | 5.19 | — |
| 04 มี.ค. 69 | 4.08 | 4.16 | -0.06 | -1.42% | 4.16 | 4.00 | 1,605,700 | 9.70 | 5.19 | — |
| 02 มี.ค. 69 | 4.20 | 4.22 | -0.10 | -2.31% | 4.30 | 4.12 | 2,282,500 | 9.84 | 5.12 | — |
| 27 ก.พ. 69 | 4.68 | 4.32 | -0.36 | -7.69% | 4.68 | 4.28 | 3,377,400 | 10.08 | 5.00 | — |
| 26 ก.พ. 69 | 4.74 | 4.68 | -0.12 | -2.50% | 4.78 | 4.66 | 1,611,400 | 10.92 | 4.62 | — |
| 25 ก.พ. 69 | 4.86 | 4.80 | -0.06 | -1.23% | 4.96 | 4.74 | 1,732,900 | 11.20 | 15.83 | — |
| 24 ก.พ. 69 | 4.86 | 4.86 | +0.06 | +1.25% | 4.86 | 4.76 | 1,141,200 | 8.40 | 15.64 | — |
| 23 ก.พ. 69 | 4.98 | 4.80 | -0.16 | -3.23% | 5.05 | 4.68 | 1,934,600 | 8.30 | 15.83 | — |
| 20 ก.พ. 69 | 5.05 | 4.96 | -0.09 | -1.78% | 5.05 | 4.96 | 1,447,700 | 8.57 | 15.32 | — |
| 19 ก.พ. 69 | 5.15 | 5.05 | +0.05 | +1.00% | 5.15 | 5.00 | 1,292,200 | 8.73 | 15.05 | — |
| 18 ก.พ. 69 | 4.94 | 5.00 | +0.16 | +3.31% | 5.10 | 4.92 | 2,098,100 | 8.64 | 15.20 | — |
| 17 ก.พ. 69 | 4.68 | 4.84 | +0.20 | +4.31% | 4.86 | 4.64 | 2,232,100 | 8.37 | 15.70 | — |
| 16 ก.พ. 69 | 4.70 | 4.64 | +0.02 | +0.43% | 4.74 | 4.64 | 436,500 | 8.02 | 16.38 | — |
| 13 ก.พ. 69 | 4.66 | 4.62 | -0.04 | -0.86% | 4.68 | 4.60 | 1,197,300 | 7.99 | 16.45 | — |
| 12 ก.พ. 69 | 4.48 | 4.66 | +0.26 | +5.91% | 4.78 | 4.44 | 3,477,000 | 8.05 | 16.31 | — |
| 11 ก.พ. 69 | 4.38 | 4.40 | +0.02 | +0.46% | 4.46 | 4.36 | 998,800 | 7.61 | 17.27 | — |
| 10 ก.พ. 69 | 4.38 | 4.38 | +0.02 | +0.46% | 4.40 | 4.34 | 369,000 | 7.57 | 17.35 | — |
| 09 ก.พ. 69 | 4.30 | 4.36 | +0.08 | +1.87% | 4.36 | 4.30 | 216,500 | 7.54 | 17.43 | — |
| 06 ก.พ. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 127,000 | 7.40 | 17.76 | — |
| 05 ก.พ. 69 | 4.26 | 4.30 | +0.02 | +0.47% | 4.30 | 4.26 | 80,100 | 7.43 | 17.67 | — |
| 04 ก.พ. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.28 | 4.24 | 129,900 | 7.40 | 17.76 | — |
| 03 ก.พ. 69 | 4.28 | 4.26 | +0.02 | +0.47% | 4.28 | 4.22 | 76,700 | 7.36 | 17.84 | — |
| 02 ก.พ. 69 | 4.28 | 4.24 | -0.02 | -0.47% | 4.30 | 4.24 | 130,400 | 7.33 | 17.92 | — |
| 30 ม.ค. 69 | 4.28 | 4.26 | -0.02 | -0.47% | 4.28 | 4.24 | 135,900 | 7.36 | 17.84 | — |
| 29 ม.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.24 | 145,000 | 7.40 | 17.76 | — |
| 28 ม.ค. 69 | 4.32 | 4.28 | -0.02 | -0.47% | 4.32 | 4.28 | 93,000 | 7.40 | 17.76 | — |
| 27 ม.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.30 | 96,000 | 7.43 | 17.67 | — |
| 26 ม.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.32 | 4.28 | 134,700 | 7.43 | 17.67 | — |
| 23 ม.ค. 69 | 4.28 | 4.28 | -0.02 | -0.47% | 4.30 | 4.28 | 124,900 | 7.40 | 17.76 | — |
| 22 ม.ค. 69 | 4.34 | 4.30 | -0.02 | -0.46% | 4.34 | 4.28 | 270,600 | 7.43 | 17.67 | — |
| 21 ม.ค. 69 | 4.32 | 4.32 | +0.02 | +0.47% | 4.34 | 4.30 | 98,200 | 7.47 | 17.59 | — |
| 20 ม.ค. 69 | 4.28 | 4.30 | 0.00 | 0.00% | 4.36 | 4.28 | 277,000 | 7.43 | 17.67 | — |
| 19 ม.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 112,900 | 7.43 | 17.67 | — |
| 16 ม.ค. 69 | 4.26 | 4.30 | -0.02 | -0.46% | 4.30 | 4.26 | 109,600 | 7.43 | 17.67 | — |
| 15 ม.ค. 69 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.28 | 79,700 | 7.47 | 17.59 | — |
| 14 ม.ค. 69 | 4.28 | 4.34 | +0.06 | +1.40% | 4.34 | 4.22 | 152,400 | 7.50 | 17.51 | — |
| 13 ม.ค. 69 | 4.30 | 4.28 | -0.04 | -0.93% | 4.30 | 4.22 | 193,400 | 7.40 | 17.76 | — |
| 12 ม.ค. 69 | 4.36 | 4.32 | 0.00 | 0.00% | 4.36 | 4.26 | 232,600 | 7.47 | 17.59 | — |
| 09 ม.ค. 69 | 4.30 | 4.32 | +0.04 | +0.93% | 4.34 | 4.28 | 124,700 | 7.47 | 17.59 | — |
| 08 ม.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 170,600 | 7.40 | 17.76 | — |
| 07 ม.ค. 69 | 4.32 | 4.28 | 0.00 | 0.00% | 4.32 | 4.28 | 76,400 | 7.40 | 17.76 | — |
| 06 ม.ค. 69 | 4.26 | 4.28 | +0.04 | +0.94% | 4.28 | 4.26 | 103,700 | 7.40 | 17.76 | — |
| 05 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.28 | 4.24 | 124,600 | 7.33 | 17.92 | — |
| 30 ธ.ค. 68 | 4.24 | 4.24 | +0.02 | +0.47% | 4.24 | 4.22 | 79,900 | 7.33 | 17.92 | — |
| 29 ธ.ค. 68 | 4.24 | 4.22 | 0.00 | 0.00% | 4.26 | 4.20 | 182,300 | 7.29 | 18.01 | — |
| 26 ธ.ค. 68 | 4.28 | 4.22 | -0.06 | -1.40% | 4.28 | 4.22 | 239,700 | 7.29 | 18.01 | — |
| 25 ธ.ค. 68 | 4.26 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 133,900 | 7.40 | 17.76 | — |
| 24 ธ.ค. 68 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.24 | 103,700 | 7.40 | 17.76 | — |
| 23 ธ.ค. 68 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.28 | 104,300 | 7.40 | 17.76 | — |
| 22 ธ.ค. 68 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 65,000 | 7.40 | 17.76 | — |
| 19 ธ.ค. 68 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 81,500 | 7.40 | 17.76 | — |
| 18 ธ.ค. 68 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.24 | 171,800 | 7.40 | 17.76 | — |
| 17 ธ.ค. 68 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 186,100 | 7.40 | 17.76 | — |
| 16 ธ.ค. 68 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.28 | 40,300 | 7.43 | 17.67 | — |
| 15 ธ.ค. 68 | 4.28 | 4.30 | +0.02 | +0.47% | 4.32 | 4.28 | 56,000 | 7.43 | 17.67 | — |
| 12 ธ.ค. 68 | 4.26 | 4.28 | 0.00 | 0.00% | 4.32 | 4.26 | 33,600 | 7.40 | 17.76 | — |
| 11 ธ.ค. 68 | 4.28 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 121,100 | 7.40 | 17.76 | — |
| 09 ธ.ค. 68 | 4.24 | 4.30 | +0.06 | +1.42% | 4.30 | 4.22 | 142,800 | 7.43 | 17.67 | — |
| 08 ธ.ค. 68 | 4.24 | 4.24 | 0.00 | 0.00% | 4.30 | 4.22 | 49,000 | 7.33 | 17.92 | — |
| 04 ธ.ค. 68 | 4.24 | 4.24 | -0.02 | -0.47% | 4.28 | 4.24 | 30,500 | 7.33 | 17.92 | — |
| 03 ธ.ค. 68 | 4.20 | 4.26 | +0.06 | +1.43% | 4.26 | 4.20 | 65,700 | 7.36 | 17.84 | — |
| 02 ธ.ค. 68 | 4.30 | 4.20 | -0.04 | -0.94% | 4.30 | 4.20 | 261,500 | 7.26 | 18.10 | — |
| 01 ธ.ค. 68 | 4.24 | 4.24 | 0.00 | 0.00% | 4.26 | 4.20 | 87,600 | 7.33 | 17.92 | — |
| 28 พ.ย. 68 | 4.26 | 4.24 | -0.02 | -0.47% | 4.32 | 4.24 | 131,800 | 7.33 | 17.92 | — |
| 27 พ.ย. 68 | 4.28 | 4.26 | -0.02 | -0.47% | 4.28 | 4.26 | 13,700 | 7.36 | 17.84 | — |
| 26 พ.ย. 68 | 4.26 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 108,900 | 7.40 | 17.76 | — |
| 25 พ.ย. 68 | 4.32 | 4.30 | 0.00 | 0.00% | 4.34 | 4.22 | 141,700 | 7.43 | 17.67 | — |
| 24 พ.ย. 68 | 4.26 | 4.30 | +0.04 | +0.94% | 4.30 | 4.20 | 413,600 | 7.43 | 17.67 | — |
| 21 พ.ย. 68 | 4.28 | 4.26 | -0.04 | -0.93% | 4.30 | 4.24 | 315,200 | 7.36 | 17.84 | — |
| 20 พ.ย. 68 | 4.34 | 4.30 | -0.02 | -0.46% | 4.38 | 4.30 | 120,100 | 7.43 | 17.67 | — |
| 19 พ.ย. 68 | 4.22 | 4.32 | +0.10 | +2.37% | 4.34 | 4.22 | 311,100 | 7.47 | 17.59 | — |
| 18 พ.ย. 68 | 4.16 | 4.22 | +0.04 | +0.96% | 4.24 | 4.14 | 897,200 | 7.29 | 18.01 | — |
| 17 พ.ย. 68 | 4.22 | 4.18 | -0.10 | -2.34% | 4.24 | 4.14 | 441,200 | 7.23 | 18.18 | — |
| 14 พ.ย. 68 | 4.26 | 4.28 | +0.02 | +0.47% | 4.30 | 4.24 | 133,000 | 4.55 | 17.76 | — |
| 13 พ.ย. 68 | 4.28 | 4.26 | +0.02 | +0.47% | 4.30 | 4.24 | 118,200 | 4.53 | 17.84 | — |
| 12 พ.ย. 68 | 4.28 | 4.24 | -0.04 | -0.93% | 4.28 | 4.24 | 128,700 | 4.51 | 17.92 | — |
| 11 พ.ย. 68 | 4.26 | 4.28 | +0.04 | +0.94% | 4.28 | 4.24 | 22,900 | 4.55 | 17.76 | — |
| 10 พ.ย. 68 | 4.28 | 4.24 | -0.04 | -0.93% | 4.28 | 4.24 | 114,000 | 4.51 | 17.92 | — |
| 07 พ.ย. 68 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 116,700 | 4.55 | 17.76 | — |
| 06 พ.ย. 68 | 4.24 | 4.30 | +0.04 | +0.94% | 4.30 | 4.24 | 72,300 | 4.57 | 17.67 | — |
| 05 พ.ย. 68 | 4.30 | 4.26 | -0.02 | -0.47% | 4.30 | 4.24 | 86,000 | 4.53 | 17.84 | — |
| 04 พ.ย. 68 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 92,200 | 4.55 | 17.76 | — |
| 03 พ.ย. 68 | 4.30 | 4.28 | 0.00 | 0.00% | 4.30 | 4.28 | 52,200 | 4.55 | 17.76 | — |
| 31 ต.ค. 68 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.28 | 60,400 | 4.55 | 17.76 | — |
| 30 ต.ค. 68 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.26 | 95,700 | 4.57 | 17.67 | — |
| 29 ต.ค. 68 | 4.34 | 4.30 | -0.04 | -0.92% | 4.38 | 4.26 | 172,400 | 4.57 | 17.67 | — |
| 28 ต.ค. 68 | 4.30 | 4.34 | +0.04 | +0.93% | 4.34 | 4.30 | 77,700 | 4.61 | 17.51 | — |