บริษัท โปร อินไซด์ จำกัด (มหาชน)
MAI ·
4.02
+0.04 (+1.01%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.94
/
สูงสุด
4.26
2.94
4.26
ราคาปัจจุบัน 4.02 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PIS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.02 | 3.98 | 0 | 7.84 | 4.98 | — |
| 15 มิ.ย. 69 | 4.04 | 3.98 | -0.06 | -1.49% | 4.06 | 3.94 | 0 | 7.76 | 5.03 | — |
| 12 มิ.ย. 69 | 4.04 | 4.04 | +0.06 | +1.51% | 4.04 | 4.00 | 0 | 7.87 | 4.95 | — |
| 11 มิ.ย. 69 | 3.90 | 3.98 | +0.04 | +1.02% | 4.02 | 3.90 | 0 | 7.76 | 5.03 | — |
| 10 มิ.ย. 69 | 3.90 | 3.94 | -0.02 | -0.51% | 3.96 | 3.90 | 0 | 7.68 | 5.08 | — |
| 09 มิ.ย. 69 | 3.96 | 3.96 | +0.04 | +1.02% | 3.96 | 3.88 | 0 | 7.72 | 5.05 | — |
| 08 มิ.ย. 69 | 4.00 | 3.92 | -0.12 | -2.97% | 4.04 | 3.90 | 1 | 7.64 | 5.10 | — |
| 05 มิ.ย. 69 | 4.06 | 4.04 | +0.06 | +1.51% | 4.14 | 4.02 | 1 | 7.87 | 4.95 | — |
| 04 มิ.ย. 69 | 3.94 | 3.98 | +0.04 | +1.02% | 4.10 | 3.94 | 1 | 7.76 | 5.03 | — |
| 02 มิ.ย. 69 | 3.88 | 3.94 | +0.10 | +2.60% | 3.94 | 3.86 | 0 | 7.68 | 5.08 | — |
| 29 พ.ค. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.96 | 3.82 | 0 | 7.49 | 5.21 | — |
| 28 พ.ค. 69 | 3.82 | 3.82 | -0.02 | -0.52% | 3.84 | 3.82 | 0 | 7.45 | 5.24 | — |
| 27 พ.ค. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.92 | 3.84 | 0 | 7.49 | 5.21 | — |
| 26 พ.ค. 69 | 3.88 | 3.84 | -0.02 | -0.52% | 3.96 | 3.82 | 0 | 7.49 | 5.21 | — |
| 25 พ.ค. 69 | 3.82 | 3.86 | +0.06 | +1.58% | 3.88 | 3.76 | 0 | 7.52 | 5.18 | — |
| 22 พ.ค. 69 | 3.76 | 3.80 | -0.02 | -0.52% | 3.82 | 3.74 | 0 | 7.41 | 5.26 | — |
| 21 พ.ค. 69 | 3.78 | 3.82 | +0.04 | +1.06% | 3.82 | 3.78 | 0 | 7.45 | 5.24 | — |
| 20 พ.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.84 | 3.78 | 0 | 7.37 | 5.29 | — |
| 19 พ.ค. 69 | 3.80 | 3.80 | +0.08 | +2.15% | 3.80 | 3.74 | 0 | 7.41 | 5.26 | — |
| 18 พ.ค. 69 | 3.78 | 3.72 | -0.06 | -1.59% | 3.90 | 3.72 | 0 | 7.25 | 5.38 | — |
| 15 พ.ค. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.80 | 3.78 | 0 | 7.37 | 5.29 | — |
| 14 พ.ค. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.86 | 3.78 | 213,400 | 7.37 | 5.29 | — |
| 13 พ.ค. 69 | 3.70 | 3.78 | +0.16 | +4.42% | 3.78 | 3.70 | 482,100 | 7.37 | 5.29 | — |
| 12 พ.ค. 69 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.62 | 23,500 | 7.06 | 5.52 | — |
| 11 พ.ค. 69 | 3.78 | 3.62 | -0.02 | -0.55% | 3.78 | 3.60 | 91,400 | 7.20 | 5.52 | — |
| 08 พ.ค. 69 | 3.64 | 3.64 | +0.02 | +0.55% | 3.68 | 3.62 | 42,300 | 7.24 | 5.49 | — |
| 07 พ.ค. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.70 | 3.58 | 143,600 | 7.20 | 5.52 | — |
| 06 พ.ค. 69 | 3.58 | 3.62 | -0.16 | -4.23% | 3.70 | 3.52 | 148,300 | 7.20 | 5.52 | — |
| 05 พ.ค. 69 | 3.74 | 3.78 | +0.02 | +0.53% | 3.78 | 3.74 | 203,100 | 7.52 | 5.29 | — |
| 30 เม.ย. 69 | 3.74 | 3.76 | +0.02 | +0.53% | 3.78 | 3.74 | 171,500 | 7.48 | 5.32 | — |
| 29 เม.ย. 69 | 3.78 | 3.74 | 0.00 | 0.00% | 3.78 | 3.72 | 156,400 | 7.44 | 5.35 | — |
| 28 เม.ย. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.82 | 3.68 | 93,200 | 7.44 | 5.35 | — |
| 27 เม.ย. 69 | 3.84 | 3.78 | -0.04 | -1.05% | 3.84 | 3.78 | 66,600 | 7.52 | 5.29 | — |
| 24 เม.ย. 69 | 3.90 | 3.82 | +0.02 | +0.53% | 3.92 | 3.82 | 236,000 | 7.60 | 5.24 | — |
| 23 เม.ย. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.84 | 3.78 | 47,500 | 7.56 | 5.26 | — |
| 22 เม.ย. 69 | 3.78 | 3.80 | -0.06 | -1.55% | 3.90 | 3.76 | 155,300 | 7.56 | 5.26 | — |
| 21 เม.ย. 69 | 3.84 | 3.86 | +0.06 | +1.58% | 3.86 | 3.82 | 21,800 | 7.68 | 5.18 | — |
| 20 เม.ย. 69 | 3.80 | 3.80 | -0.08 | -2.06% | 3.88 | 3.80 | 29,600 | 7.56 | 5.26 | — |
| 17 เม.ย. 69 | 3.84 | 3.88 | +0.02 | +0.52% | 3.92 | 3.84 | 64,600 | 7.72 | 5.15 | — |
| 10 เม.ย. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.90 | 3.82 | 72,400 | 7.76 | 5.13 | — |
| 09 เม.ย. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.96 | 3.86 | 109,800 | 7.72 | 5.15 | — |
| 08 เม.ย. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.98 | 3.88 | 406,800 | 7.72 | 5.15 | — |
| 07 เม.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.86 | 188,500 | 7.72 | 5.15 | — |
| 03 เม.ย. 69 | 3.90 | 3.90 | +0.04 | +1.04% | 3.94 | 3.88 | 380,600 | 7.76 | 5.13 | — |
| 02 เม.ย. 69 | 3.90 | 3.86 | +0.02 | +0.52% | 3.92 | 3.86 | 462,300 | 7.68 | 5.18 | — |
| 01 เม.ย. 69 | 3.92 | 3.84 | -0.06 | -1.54% | 3.94 | 3.84 | 59,600 | 7.64 | 5.21 | — |
| 31 มี.ค. 69 | 3.96 | 3.90 | 0.00 | 0.00% | 3.96 | 3.88 | 71,400 | 7.76 | 5.13 | — |
| 30 มี.ค. 69 | 3.76 | 3.90 | +0.12 | +3.17% | 3.90 | 3.76 | 378,100 | 7.76 | 5.13 | — |
| 27 มี.ค. 69 | 3.76 | 3.78 | +0.02 | +0.53% | 3.82 | 3.70 | 196,500 | 7.52 | 5.29 | — |
| 26 มี.ค. 69 | 3.66 | 3.76 | +0.10 | +2.73% | 3.78 | 3.66 | 331,700 | 7.48 | 5.32 | — |
| 25 มี.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.72 | 3.66 | 160,300 | 7.28 | 5.46 | — |
| 24 มี.ค. 69 | 3.64 | 3.66 | +0.04 | +1.10% | 3.70 | 3.64 | 157,500 | 7.28 | 5.46 | — |
| 23 มี.ค. 69 | 3.66 | 3.62 | -0.04 | -1.09% | 3.66 | 3.58 | 441,300 | 7.20 | 5.52 | — |
| 20 มี.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.70 | 3.62 | 285,600 | 7.28 | 5.46 | — |
| 19 มี.ค. 69 | 3.58 | 3.66 | +0.12 | +3.39% | 3.70 | 3.54 | 399,100 | 7.28 | 5.46 | — |
| 18 มี.ค. 69 | 3.62 | 3.54 | -0.04 | -1.12% | 3.64 | 3.52 | 298,800 | 7.04 | 5.65 | — |
| 17 มี.ค. 69 | 3.62 | 3.58 | -0.02 | -0.56% | 3.66 | 3.56 | 186,900 | 7.12 | 5.59 | — |
| 16 มี.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.72 | 3.54 | 878,200 | 7.16 | 5.56 | — |
| 13 มี.ค. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.56 | 492,800 | 7.16 | 5.56 | — |
| 12 มี.ค. 69 | 3.50 | 3.58 | +0.12 | +3.47% | 3.58 | 3.48 | 470,800 | 7.12 | 5.59 | — |
| 11 มี.ค. 69 | 3.44 | 3.46 | +0.06 | +1.76% | 3.54 | 3.42 | 183,700 | 6.88 | 5.78 | — |
| 10 มี.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 184,000 | 6.76 | 5.88 | — |
| 09 มี.ค. 69 | 3.36 | 3.40 | -0.04 | -1.16% | 3.48 | 3.32 | 83,400 | 6.76 | 5.88 | — |
| 06 มี.ค. 69 | 3.42 | 3.44 | 0.00 | 0.00% | 3.50 | 3.42 | 64,500 | 6.84 | 5.81 | — |
| 05 มี.ค. 69 | 3.40 | 3.44 | +0.10 | +2.99% | 3.44 | 3.40 | 223,000 | 6.84 | 5.81 | — |
| 04 มี.ค. 69 | 3.32 | 3.34 | -0.12 | -3.47% | 3.42 | 3.28 | 1,311,200 | 6.65 | 5.99 | — |
| 02 มี.ค. 69 | 3.50 | 3.46 | -0.14 | -3.89% | 3.56 | 3.40 | 1,314,700 | 6.88 | 5.78 | — |
| 27 ก.พ. 69 | 3.56 | 3.60 | -0.02 | -0.55% | 3.66 | 3.54 | 863,200 | 7.16 | 5.56 | — |
| 26 ก.พ. 69 | 3.58 | 3.62 | +0.04 | +1.12% | 3.66 | 3.58 | 578,600 | 7.29 | — | — |
| 25 ก.พ. 69 | 3.66 | 3.58 | -0.06 | -1.65% | 3.68 | 3.56 | 1,228,600 | 7.21 | — | — |
| 24 ก.พ. 69 | 3.48 | 3.64 | +0.16 | +4.60% | 3.66 | 3.46 | 1,132,100 | 7.33 | — | — |
| 23 ก.พ. 69 | 3.58 | 3.48 | -0.12 | -3.33% | 3.60 | 3.44 | 1,243,000 | 7.01 | — | — |
| 20 ก.พ. 69 | 3.74 | 3.60 | -0.10 | -2.70% | 3.74 | 3.48 | 1,914,100 | 7.25 | — | — |
| 19 ก.พ. 69 | 3.56 | 3.70 | +0.18 | +5.11% | 3.72 | 3.56 | 2,335,300 | 7.45 | — | — |
| 18 ก.พ. 69 | 3.52 | 3.52 | +0.02 | +0.57% | 3.56 | 3.50 | 624,100 | 7.09 | — | — |
| 17 ก.พ. 69 | 3.40 | 3.50 | +0.14 | +4.17% | 3.56 | 3.38 | 1,075,000 | 7.05 | — | — |
| 16 ก.พ. 69 | 3.46 | 3.36 | -0.10 | -2.89% | 3.52 | 3.36 | 458,700 | 6.77 | — | — |
| 13 ก.พ. 69 | 3.52 | 3.46 | -0.08 | -2.26% | 3.56 | 3.40 | 882,300 | 6.97 | — | — |
| 12 ก.พ. 69 | 3.56 | 3.54 | +0.02 | +0.57% | 3.56 | 3.50 | 889,700 | 7.13 | — | — |
| 11 ก.พ. 69 | 3.26 | 3.52 | +0.28 | +8.64% | 3.54 | 3.26 | 4,138,700 | 7.09 | — | — |
| 10 ก.พ. 69 | 3.04 | 3.24 | +0.22 | +7.28% | 3.24 | 3.02 | 1,380,400 | 6.52 | — | — |
| 09 ก.พ. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.06 | 3.00 | 1,559,500 | 6.08 | — | — |
| 06 ก.พ. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 70,400 | 6.04 | — | — |
| 05 ก.พ. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 122,700 | 6.04 | — | — |
| 04 ก.พ. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 65,800 | 6.04 | — | — |
| 03 ก.พ. 69 | 2.98 | 3.00 | +0.04 | +1.35% | 3.00 | 2.98 | 301,300 | 6.04 | — | — |
| 02 ก.พ. 69 | 3.00 | 2.96 | -0.04 | -1.33% | 3.00 | 2.94 | 205,200 | 5.96 | — | — |
| 30 ม.ค. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 2.98 | 217,100 | 6.04 | — | — |
| 29 ม.ค. 69 | 2.98 | 3.02 | +0.04 | +1.34% | 3.02 | 2.96 | 686,800 | 6.08 | — | — |
| 28 ม.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 408,300 | 6.00 | — | — |
| 27 ม.ค. 69 | 2.96 | 2.98 | 0.00 | 0.00% | 2.98 | 2.96 | 117,500 | 6.00 | — | — |
| 26 ม.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.94 | 356,500 | 6.00 | — | — |
| 23 ม.ค. 69 | 3.04 | 3.00 | -0.02 | -0.66% | 3.06 | 3.00 | 540,300 | 6.04 | — | — |
| 22 ม.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.10 | 3.00 | 810,300 | 6.08 | — | — |
| 21 ม.ค. 69 | 3.10 | 3.02 | -0.08 | -2.58% | 3.12 | 2.98 | 1,764,000 | 6.08 | — | — |
| 20 ม.ค. 69 | 3.18 | 3.10 | -0.12 | -3.73% | 3.22 | 3.10 | 1,174,100 | 6.24 | — | — |
| 19 ม.ค. 69 | 3.20 | 3.22 | 0.00 | 0.00% | 3.22 | 3.20 | 378,600 | 6.48 | — | — |
| 16 ม.ค. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.22 | 3.20 | 343,200 | 6.48 | — | — |
| 15 ม.ค. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.22 | 3.18 | 340,100 | 6.48 | — | — |
| 14 ม.ค. 69 | 3.22 | 3.22 | -0.02 | -0.62% | 3.32 | 3.20 | 370,400 | 6.48 | — | — |
| 13 ม.ค. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.24 | 3.18 | 660,600 | 6.52 | — | — |
| 12 ม.ค. 69 | 3.22 | 3.24 | +0.02 | +0.62% | 3.30 | 3.20 | 594,000 | 6.52 | — | — |
| 09 ม.ค. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.28 | 3.18 | 683,700 | 6.48 | — | — |
| 08 ม.ค. 69 | 3.26 | 3.22 | -0.02 | -0.62% | 3.30 | 3.22 | 281,000 | 6.48 | — | — |
| 07 ม.ค. 69 | 3.24 | 3.24 | -0.02 | -0.61% | 3.32 | 3.24 | 509,300 | 6.52 | — | — |
| 06 ม.ค. 69 | 3.30 | 3.26 | -0.02 | -0.61% | 3.30 | 3.22 | 524,900 | 6.56 | — | — |
| 05 ม.ค. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.30 | 3.28 | 9,700 | 6.60 | — | — |
| 30 ธ.ค. 68 | 3.28 | 3.28 | +0.02 | +0.61% | 3.28 | 3.26 | 33,300 | 6.60 | — | — |
| 29 ธ.ค. 68 | 3.22 | 3.26 | +0.04 | +1.24% | 3.28 | 3.22 | 361,700 | 6.56 | — | — |
| 26 ธ.ค. 68 | 3.32 | 3.22 | -0.10 | -3.01% | 3.34 | 3.22 | 913,700 | 6.48 | — | — |
| 25 ธ.ค. 68 | 3.34 | 3.32 | -0.04 | -1.19% | 3.34 | 3.32 | 61,100 | 6.69 | — | — |
| 24 ธ.ค. 68 | 3.38 | 3.36 | -0.02 | -0.59% | 3.38 | 3.34 | 121,900 | 6.77 | — | — |
| 23 ธ.ค. 68 | 3.36 | 3.38 | +0.02 | +0.60% | 3.38 | 3.36 | 38,400 | 6.81 | — | — |
| 22 ธ.ค. 68 | 3.36 | 3.36 | -0.02 | -0.59% | 3.38 | 3.36 | 52,300 | 6.77 | — | — |
| 19 ธ.ค. 68 | 3.38 | 3.38 | +0.04 | +1.20% | 3.42 | 3.36 | 123,600 | 6.81 | — | — |
| 18 ธ.ค. 68 | 3.36 | 3.34 | 0.00 | 0.00% | 3.38 | 3.32 | 48,000 | 6.73 | — | — |
| 17 ธ.ค. 68 | 3.34 | 3.34 | 0.00 | 0.00% | 3.40 | 3.34 | 146,800 | 6.73 | — | — |
| 16 ธ.ค. 68 | 3.42 | 3.34 | -0.08 | -2.34% | 3.44 | 3.30 | 780,000 | 6.73 | — | — |
| 15 ธ.ค. 68 | 3.40 | 3.42 | 0.00 | 0.00% | 3.44 | 3.38 | 258,500 | 6.89 | — | — |
| 12 ธ.ค. 68 | 3.40 | 3.42 | 0.00 | 0.00% | 3.44 | 3.38 | 233,500 | 6.89 | — | — |
| 11 ธ.ค. 68 | 3.38 | 3.42 | +0.04 | +1.18% | 3.46 | 3.34 | 643,800 | 6.89 | — | — |
| 09 ธ.ค. 68 | 3.42 | 3.38 | -0.04 | -1.17% | 3.42 | 3.38 | 90,600 | 6.81 | — | — |
| 08 ธ.ค. 68 | 3.40 | 3.42 | +0.02 | +0.59% | 3.48 | 3.36 | 753,100 | 6.89 | — | — |
| 04 ธ.ค. 68 | 3.42 | 3.40 | -0.02 | -0.58% | 3.46 | 3.40 | 262,900 | 6.85 | — | — |
| 03 ธ.ค. 68 | 3.48 | 3.42 | -0.06 | -1.72% | 3.48 | 3.40 | 113,000 | 6.89 | — | — |
| 02 ธ.ค. 68 | 3.38 | 3.48 | +0.08 | +2.35% | 3.48 | 3.38 | 220,600 | 7.01 | — | — |
| 01 ธ.ค. 68 | 3.40 | 3.40 | 0.00 | 0.00% | 3.46 | 3.36 | 288,900 | 6.85 | — | — |
| 28 พ.ย. 68 | 3.44 | 3.40 | -0.04 | -1.16% | 3.46 | 3.40 | 361,700 | 6.85 | — | — |
| 27 พ.ย. 68 | 3.42 | 3.44 | +0.02 | +0.58% | 3.46 | 3.40 | 309,900 | 6.93 | — | — |
| 26 พ.ย. 68 | 3.42 | 3.42 | 0.00 | 0.00% | 3.50 | 3.40 | 435,500 | 6.89 | — | — |
| 25 พ.ย. 68 | 3.40 | 3.42 | +0.02 | +0.59% | 3.48 | 3.40 | 329,400 | 6.89 | — | — |
| 24 พ.ย. 68 | 3.32 | 3.40 | +0.04 | +1.19% | 3.48 | 3.30 | 279,400 | 6.85 | — | — |
| 21 พ.ย. 68 | 3.34 | 3.36 | 0.00 | 0.00% | 3.42 | 3.30 | 246,000 | 6.77 | — | — |
| 20 พ.ย. 68 | 3.34 | 3.36 | +0.02 | +0.60% | 3.46 | 3.34 | 322,900 | 6.77 | — | — |
| 19 พ.ย. 68 | 3.36 | 3.34 | -0.04 | -1.18% | 3.40 | 3.34 | 111,400 | 6.73 | — | — |
| 18 พ.ย. 68 | 3.44 | 3.38 | -0.08 | -2.31% | 3.48 | 3.34 | 373,700 | 6.81 | — | — |
| 17 พ.ย. 68 | 3.42 | 3.46 | +0.04 | +1.17% | 3.50 | 3.42 | 162,000 | 6.97 | — | — |
| 14 พ.ย. 68 | 3.42 | 3.42 | +0.08 | +2.40% | 3.50 | 3.40 | 598,000 | 6.89 | — | — |
| 13 พ.ย. 68 | 3.30 | 3.34 | +0.02 | +0.60% | 3.34 | 3.28 | 22,100 | 8.51 | — | — |
| 12 พ.ย. 68 | 3.28 | 3.32 | +0.02 | +0.61% | 3.32 | 3.22 | 119,800 | 8.46 | — | — |
| 11 พ.ย. 68 | 3.22 | 3.30 | +0.06 | +1.85% | 3.34 | 3.20 | 188,700 | 8.41 | — | — |
| 10 พ.ย. 68 | 3.26 | 3.24 | -0.02 | -0.61% | 3.26 | 3.20 | 89,900 | 8.26 | — | — |
| 07 พ.ย. 68 | 3.24 | 3.26 | +0.04 | +1.24% | 3.28 | 3.18 | 293,100 | 8.31 | — | — |
| 06 พ.ย. 68 | 3.28 | 3.22 | -0.06 | -1.83% | 3.28 | 3.20 | 93,600 | 8.21 | — | — |
| 05 พ.ย. 68 | 3.28 | 3.28 | +0.02 | +0.61% | 3.30 | 3.28 | 41,200 | 8.36 | — | — |
| 04 พ.ย. 68 | 3.26 | 3.26 | 0.00 | 0.00% | 3.28 | 3.22 | 60,000 | 8.31 | — | — |
| 03 พ.ย. 68 | 3.30 | 3.26 | -0.10 | -2.98% | 3.36 | 3.24 | 53,800 | 8.31 | — | — |
| 31 ต.ค. 68 | 3.34 | 3.36 | +0.02 | +0.60% | 3.36 | 3.28 | 84,300 | 8.56 | — | — |
| 30 ต.ค. 68 | 3.34 | 3.34 | 0.00 | 0.00% | 3.38 | 3.34 | 39,300 | 8.51 | — | — |
| 29 ต.ค. 68 | 3.30 | 3.34 | +0.04 | +1.21% | 3.36 | 3.30 | 29,000 | 8.51 | — | — |
| 28 ต.ค. 68 | 3.30 | 3.30 | -0.04 | -1.20% | 3.34 | 3.28 | 68,600 | 8.41 | — | — |
| 27 ต.ค. 68 | 3.30 | 3.34 | 0.00 | 0.00% | 3.36 | 3.30 | 72,200 | 8.51 | — | — |
| 24 ต.ค. 68 | 3.32 | 3.34 | -0.04 | -1.18% | 3.38 | 3.32 | 107,100 | 8.51 | — | — |
| 22 ต.ค. 68 | 3.40 | 3.38 | 0.00 | 0.00% | 3.40 | 3.32 | 172,600 | 8.62 | — | — |
| 21 ต.ค. 68 | 3.36 | 3.38 | -0.02 | -0.59% | 3.42 | 3.36 | 140,700 | 8.62 | — | — |
| 20 ต.ค. 68 | 3.44 | 3.40 | -0.06 | -1.73% | 3.52 | 3.40 | 82,700 | 8.67 | — | — |
| 17 ต.ค. 68 | 3.52 | 3.46 | -0.06 | -1.70% | 3.60 | 3.46 | 70,100 | 8.82 | — | — |
| 16 ต.ค. 68 | 3.54 | 3.52 | 0.00 | 0.00% | 3.56 | 3.48 | 146,500 | 8.97 | — | — |
| 15 ต.ค. 68 | 3.46 | 3.52 | +0.02 | +0.57% | 3.52 | 3.46 | 46,400 | 8.97 | — | — |
| 14 ต.ค. 68 | 3.50 | 3.50 | -0.06 | -1.69% | 3.52 | 3.46 | 189,800 | 8.92 | — | — |
| 10 ต.ค. 68 | 3.54 | 3.56 | -0.04 | -1.11% | 3.56 | 3.52 | 123,700 | 9.07 | — | — |
| 09 ต.ค. 68 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.52 | 115,500 | 9.18 | — | — |
| 08 ต.ค. 68 | 3.60 | 3.60 | 0.00 | 0.00% | 3.62 | 3.56 | 96,500 | 9.18 | — | — |
| 07 ต.ค. 68 | 3.52 | 3.60 | +0.08 | +2.27% | 3.66 | 3.52 | 122,900 | 9.18 | — | — |
| 06 ต.ค. 68 | 3.54 | 3.52 | -0.02 | -0.56% | 3.58 | 3.52 | 85,900 | 8.97 | — | — |
| 03 ต.ค. 68 | 3.66 | 3.54 | -0.04 | -1.12% | 3.66 | 3.54 | 265,100 | 9.02 | — | — |
| 02 ต.ค. 68 | 3.60 | 3.58 | 0.00 | 0.00% | 3.64 | 3.58 | 134,200 | 9.13 | — | — |
| 01 ต.ค. 68 | 3.54 | 3.58 | 0.00 | 0.00% | 3.68 | 3.54 | 202,600 | 9.13 | — | — |
| 30 ก.ย. 68 | 3.72 | 3.58 | -0.10 | -2.72% | 3.72 | 3.58 | 176,000 | 9.13 | — | — |
| 29 ก.ย. 68 | 3.68 | 3.68 | -0.06 | -1.60% | 3.74 | 3.68 | 113,800 | 9.38 | — | — |
| 26 ก.ย. 68 | 3.70 | 3.74 | +0.04 | +1.08% | 3.74 | 3.68 | 125,300 | 9.53 | — | — |
| 25 ก.ย. 68 | 3.60 | 3.70 | +0.02 | +0.54% | 3.76 | 3.60 | 180,600 | 9.43 | — | — |
| 24 ก.ย. 68 | 3.72 | 3.68 | -0.10 | -2.65% | 3.76 | 3.68 | 258,500 | 9.38 | — | — |
| 23 ก.ย. 68 | 3.88 | 3.78 | -0.10 | -2.58% | 3.88 | 3.78 | 291,700 | 9.64 | — | — |
| 22 ก.ย. 68 | 3.88 | 3.88 | -0.02 | -0.51% | 3.90 | 3.82 | 228,600 | 9.89 | — | — |
| 19 ก.ย. 68 | 3.88 | 3.90 | +0.02 | +0.52% | 3.92 | 3.88 | 56,700 | 9.94 | — | — |
| 18 ก.ย. 68 | 3.90 | 3.88 | +0.02 | +0.52% | 3.92 | 3.86 | 134,300 | 9.89 | — | — |
| 17 ก.ย. 68 | 3.84 | 3.86 | +0.02 | +0.52% | 3.94 | 3.78 | 363,500 | 9.84 | — | — |
| 16 ก.ย. 68 | 3.80 | 3.84 | +0.04 | +1.05% | 3.84 | 3.76 | 235,000 | 9.79 | — | — |
| 15 ก.ย. 68 | 3.80 | 3.80 | 0.00 | 0.00% | 3.82 | 3.74 | 258,700 | 9.69 | — | — |
| 12 ก.ย. 68 | 3.82 | 3.80 | -0.02 | -0.52% | 3.88 | 3.76 | 114,300 | 9.69 | — | — |
| 11 ก.ย. 68 | 3.86 | 3.82 | -0.04 | -1.04% | 3.86 | 3.78 | 157,900 | 9.74 | — | — |
| 10 ก.ย. 68 | 3.86 | 3.86 | 0.00 | 0.00% | 3.90 | 3.80 | 226,300 | 9.84 | — | — |
| 09 ก.ย. 68 | 3.92 | 3.86 | -0.06 | -1.53% | 3.94 | 3.74 | 363,100 | 9.84 | — | — |
| 08 ก.ย. 68 | 3.92 | 3.92 | +0.02 | +0.51% | 3.98 | 3.92 | 170,100 | 9.99 | — | — |
| 05 ก.ย. 68 | 3.90 | 3.90 | +0.02 | +0.52% | 3.96 | 3.90 | 62,200 | 9.94 | — | — |
| 04 ก.ย. 68 | 3.94 | 3.88 | -0.06 | -1.52% | 3.98 | 3.88 | 280,000 | 9.89 | — | — |
| 03 ก.ย. 68 | 3.92 | 3.94 | +0.06 | +1.55% | 4.00 | 3.92 | 80,600 | 10.04 | — | — |
| 02 ก.ย. 68 | 3.90 | 3.88 | -0.06 | -1.52% | 3.94 | 3.88 | 173,100 | 9.89 | — | — |
| 01 ก.ย. 68 | 3.92 | 3.94 | +0.02 | +0.51% | 3.96 | 3.90 | 71,600 | 10.04 | — | — |
| 29 ส.ค. 68 | 3.98 | 3.92 | -0.06 | -1.51% | 4.00 | 3.90 | 170,000 | 9.99 | — | — |
| 28 ส.ค. 68 | 3.94 | 3.98 | +0.04 | +1.02% | 4.02 | 3.94 | 91,700 | 10.15 | — | — |
| 27 ส.ค. 68 | 4.04 | 3.94 | -0.10 | -2.48% | 4.08 | 3.94 | 390,900 | 10.04 | — | — |
| 26 ส.ค. 68 | 4.10 | 4.04 | -0.06 | -1.46% | 4.10 | 4.04 | 158,300 | 10.30 | — | — |
| 22 ส.ค. 68 | 4.14 | 4.14 | 0.00 | 0.00% | 4.20 | 4.10 | 258,100 | 10.55 | — | — |
| 21 ส.ค. 68 | 4.00 | 4.14 | +0.14 | +3.50% | 4.26 | 4.00 | 2,069,300 | 10.55 | — | — |