บริษัท แพลน บี มีเดีย จำกัด (มหาชน)
SET · สื่อและสิ่งพิมพ์
6.05
+0.25 (+4.31%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.00
/
สูงสุด
6.20
3.00
6.20
ราคาปัจจุบัน 6.05 ·
อยู่ที่ 95% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PLANB
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 5.75 | 6.05 | +0.25 | +4.31% | 6.20 | 5.70 | 75,908,000 | 24.85 | 3.49 | — |
| 23 ก.ค. 69 | 5.55 | 5.80 | +0.35 | +6.42% | 5.80 | 5.45 | 63,364,900 | 23.82 | 3.64 | — |
| 22 ก.ค. 69 | 5.60 | 5.45 | -0.10 | -1.80% | 5.70 | 5.30 | 43,824,600 | 22.39 | 3.87 | — |
| 21 ก.ค. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.60 | 5.45 | 14,568,300 | 22.80 | 3.80 | — |
| 20 ก.ค. 69 | 5.65 | 5.45 | -0.15 | -2.68% | 5.65 | 5.45 | 27,708,400 | 22.39 | 3.87 | — |
| 17 ก.ค. 69 | 5.50 | 5.60 | 0.00 | 0.00% | 5.60 | 5.40 | 35,844,700 | 23.00 | 3.77 | — |
| 16 ก.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 24,038,400 | 23.00 | 3.77 | — |
| 15 ก.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.85 | 5.60 | 67,579,600 | 23.41 | 3.70 | — |
| 14 ก.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.75 | 5.45 | 49,595,400 | 23.21 | 3.73 | — |
| 13 ก.ค. 69 | 5.35 | 5.60 | +0.20 | +3.70% | 5.80 | 5.35 | 82,042,100 | 23.00 | 3.77 | — |
| 10 ก.ค. 69 | 5.15 | 5.40 | +0.35 | +6.93% | 5.55 | 5.15 | 129,101,200 | 22.18 | 3.91 | — |
| 09 ก.ค. 69 | 4.76 | 5.05 | +0.31 | +6.54% | 5.10 | 4.76 | 55,452,400 | 20.74 | 4.18 | — |
| 08 ก.ค. 69 | 4.90 | 4.74 | -0.14 | -2.87% | 4.94 | 4.70 | 58,649,300 | 19.47 | 4.45 | — |
| 07 ก.ค. 69 | 4.82 | 4.88 | +0.06 | +1.24% | 4.90 | 4.78 | 46,167,200 | 20.05 | 4.32 | — |
| 06 ก.ค. 69 | 4.86 | 4.82 | -0.02 | -0.41% | 4.86 | 4.76 | 41,369,600 | 19.80 | 4.38 | — |
| 03 ก.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.92 | 4.82 | 63,616,300 | 19.88 | 4.36 | — |
| 02 ก.ค. 69 | 4.78 | 4.88 | +0.06 | +1.24% | 5.00 | 4.76 | 77,865,700 | 20.05 | 4.32 | — |
| 01 ก.ค. 69 | 4.88 | 4.82 | +0.18 | +3.88% | 5.00 | 4.76 | 142,401,000 | 19.80 | 4.38 | — |
| 30 มิ.ย. 69 | 4.56 | 4.64 | +0.12 | +2.65% | 4.76 | 4.48 | 54,230,600 | 19.06 | 4.55 | — |
| 29 มิ.ย. 69 | 4.70 | 4.52 | -0.10 | -2.16% | 4.90 | 4.48 | 66,021,300 | 18.57 | 4.67 | — |
| 26 มิ.ย. 69 | 4.66 | 4.62 | -0.06 | -1.28% | 4.76 | 4.58 | 40,240,500 | 18.98 | 4.56 | — |
| 25 มิ.ย. 69 | 4.24 | 4.68 | +0.44 | +10.38% | 4.76 | 4.24 | 88,760,500 | 19.22 | 4.51 | — |
| 24 มิ.ย. 69 | 4.12 | 4.24 | +0.16 | +3.92% | 4.30 | 4.10 | 20,978,700 | 17.42 | 4.97 | — |
| 23 มิ.ย. 69 | 4.14 | 4.08 | -0.06 | -1.45% | 4.14 | 4.06 | 15,337,700 | 16.76 | 5.17 | — |
| 22 มิ.ย. 69 | 4.18 | 4.14 | 0.00 | 0.00% | 4.18 | 4.08 | 17,076,400 | 17.01 | 5.09 | — |
| 19 มิ.ย. 69 | 4.24 | 4.14 | -0.10 | -2.36% | 4.30 | 4.14 | 17,687,800 | 17.01 | 5.09 | — |
| 18 มิ.ย. 69 | 4.34 | 4.24 | -0.14 | -3.20% | 4.36 | 4.20 | 32,720,000 | 17.42 | 4.97 | — |
| 17 มิ.ย. 69 | 4.00 | 4.38 | +0.38 | +9.50% | 4.38 | 3.98 | 63,010,500 | 17.99 | 4.82 | — |
| 16 มิ.ย. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.02 | 3.96 | 11,150,000 | 16.43 | 5.27 | — |
| 15 มิ.ย. 69 | 4.08 | 3.98 | -0.06 | -1.49% | 4.08 | 3.94 | 20,380,000 | 16.35 | 5.30 | — |
| 12 มิ.ย. 69 | 4.04 | 4.04 | +0.08 | +2.02% | 4.08 | 3.98 | 18,280,000 | 16.59 | 5.22 | — |
| 11 มิ.ย. 69 | 3.90 | 3.96 | +0.12 | +3.13% | 4.02 | 3.88 | 26,030,000 | 16.27 | 5.33 | — |
| 10 มิ.ย. 69 | 4.04 | 3.84 | -0.18 | -4.48% | 4.06 | 3.84 | 39,460,000 | 15.77 | 5.49 | — |
| 09 มิ.ย. 69 | 4.10 | 4.02 | -0.06 | -1.47% | 4.14 | 4.02 | 16,280,000 | 16.51 | 5.25 | — |
| 08 มิ.ย. 69 | 4.12 | 4.08 | -0.08 | -1.92% | 4.18 | 4.06 | 22,610,000 | 16.76 | 5.17 | — |
| 05 มิ.ย. 69 | 4.20 | 4.16 | -0.04 | -0.95% | 4.26 | 4.14 | 24,420,000 | 17.09 | 5.07 | — |
| 04 มิ.ย. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.26 | 4.14 | 25,690,000 | 17.25 | 5.02 | — |
| 02 มิ.ย. 69 | 4.18 | 4.18 | 0.00 | 0.00% | 4.20 | 4.12 | 20,280,000 | 17.17 | 5.05 | — |
| 29 พ.ค. 69 | 4.20 | 4.18 | 0.00 | 0.00% | 4.28 | 4.16 | 24,780,000 | 17.17 | 5.05 | — |
| 28 พ.ค. 69 | 4.16 | 4.18 | +0.02 | +0.48% | 4.22 | 4.10 | 19,730,000 | 17.17 | 5.05 | — |
| 27 พ.ค. 69 | 4.18 | 4.16 | 0.00 | 0.00% | 4.22 | 4.16 | 14,920,000 | 17.09 | 5.07 | — |
| 26 พ.ค. 69 | 4.24 | 4.16 | -0.08 | -1.89% | 4.24 | 4.12 | 29,120,000 | 17.09 | 5.07 | — |
| 25 พ.ค. 69 | 4.14 | 4.24 | +0.10 | +2.42% | 4.24 | 4.14 | 14,510,000 | 17.42 | 4.97 | — |
| 22 พ.ค. 69 | 4.24 | 4.14 | -0.10 | -2.36% | 4.26 | 4.12 | 22,040,000 | 17.01 | 5.09 | — |
| 21 พ.ค. 69 | 4.40 | 4.24 | -0.12 | -2.75% | 4.40 | 4.22 | 23,090,000 | 17.42 | 4.97 | — |
| 20 พ.ค. 69 | 4.38 | 4.36 | 0.00 | 0.00% | 4.40 | 4.30 | 34,260,000 | 17.91 | 4.84 | — |
| 19 พ.ค. 69 | 4.46 | 4.36 | -0.10 | -2.24% | 4.46 | 4.34 | 25,170,000 | 17.91 | 4.84 | — |
| 18 พ.ค. 69 | 4.52 | 4.46 | -0.08 | -1.76% | 4.58 | 4.36 | 29,980,000 | 18.32 | 4.73 | — |
| 15 พ.ค. 69 | 4.56 | 4.54 | -0.02 | -0.44% | 4.80 | 4.48 | 49,330,000 | 18.65 | 4.65 | — |
| 14 พ.ค. 69 | 4.42 | 4.56 | +0.16 | +3.64% | 4.60 | 4.36 | 41,233,100 | 18.98 | 4.63 | — |
| 13 พ.ค. 69 | 4.24 | 4.40 | +0.18 | +4.27% | 4.42 | 4.22 | 19,503,800 | 18.31 | 4.79 | — |
| 12 พ.ค. 69 | 4.36 | 4.22 | -0.14 | -3.21% | 4.40 | 4.22 | 19,503,300 | 17.56 | 5.00 | — |
| 11 พ.ค. 69 | 4.46 | 4.36 | -0.04 | -0.91% | 4.46 | 4.36 | 15,532,200 | 18.15 | 4.84 | — |
| 08 พ.ค. 69 | 4.34 | 4.40 | +0.04 | +0.92% | 4.44 | 4.34 | 14,084,700 | 18.31 | 4.79 | — |
| 07 พ.ค. 69 | 4.34 | 4.36 | +0.08 | +1.87% | 4.44 | 4.28 | 25,690,700 | 18.15 | 4.84 | — |
| 06 พ.ค. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.34 | 4.22 | 18,451,500 | 17.81 | 4.93 | — |
| 05 พ.ค. 69 | 4.28 | 4.26 | -0.06 | -1.39% | 4.28 | 4.12 | 39,252,100 | 17.73 | 4.95 | — |
| 30 เม.ย. 69 | 4.42 | 4.32 | -0.16 | -3.57% | 4.44 | 4.26 | 23,320,300 | 17.98 | 4.88 | — |
| 29 เม.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.54 | 4.38 | 14,059,900 | 18.65 | 4.71 | — |
| 28 เม.ย. 69 | 4.52 | 4.48 | -0.02 | -0.44% | 4.62 | 4.42 | 26,720,400 | 18.65 | 4.71 | — |
| 27 เม.ย. 69 | 4.46 | 4.50 | +0.06 | +1.35% | 4.56 | 4.38 | 21,739,600 | 18.73 | 4.69 | — |
| 24 เม.ย. 69 | 4.42 | 4.44 | +0.02 | +0.45% | 4.50 | 4.38 | 17,635,800 | 18.48 | 4.75 | — |
| 23 เม.ย. 69 | 4.50 | 4.42 | -0.12 | -2.64% | 4.54 | 4.34 | 23,757,300 | 18.40 | 4.77 | — |
| 22 เม.ย. 69 | 4.60 | 4.54 | -0.06 | -1.30% | 4.70 | 4.50 | 24,343,200 | 18.89 | 4.65 | — |
| 21 เม.ย. 69 | 4.34 | 4.60 | +0.34 | +7.98% | 4.62 | 4.32 | 52,495,200 | 19.14 | 4.58 | — |
| 20 เม.ย. 69 | 4.12 | 4.26 | +0.12 | +2.90% | 4.32 | 4.02 | 19,124,400 | 17.73 | 4.95 | — |
| 17 เม.ย. 69 | 4.08 | 4.14 | +0.06 | +1.47% | 4.20 | 4.06 | 21,406,300 | 17.23 | 5.09 | — |
| 10 เม.ย. 69 | 4.04 | 4.00 | 0.00 | 0.00% | 4.04 | 4.00 | 1,449,300 | 16.65 | 5.27 | — |
| 09 เม.ย. 69 | 4.04 | 4.00 | -0.06 | -1.48% | 4.10 | 4.00 | 22,293,300 | 16.65 | 5.27 | — |
| 08 เม.ย. 69 | 4.04 | 4.06 | +0.08 | +2.01% | 4.10 | 4.00 | 22,713,400 | 16.90 | 5.19 | — |
| 07 เม.ย. 69 | 3.92 | 3.98 | +0.06 | +1.53% | 4.02 | 3.92 | 8,364,300 | 16.56 | 5.30 | — |
| 03 เม.ย. 69 | 4.04 | 3.92 | -0.10 | -2.49% | 4.06 | 3.90 | 7,656,200 | 16.31 | 5.38 | — |
| 02 เม.ย. 69 | 4.02 | 4.02 | -0.04 | -0.99% | 4.04 | 3.98 | 9,456,500 | 16.73 | 5.25 | — |
| 01 เม.ย. 69 | 4.00 | 4.06 | +0.14 | +3.57% | 4.14 | 3.98 | 30,252,400 | 16.90 | 5.19 | — |
| 31 มี.ค. 69 | 3.76 | 3.92 | +0.24 | +6.52% | 4.00 | 3.70 | 40,063,600 | 16.31 | 5.38 | — |
| 30 มี.ค. 69 | 3.66 | 3.68 | -0.04 | -1.08% | 3.74 | 3.62 | 8,755,400 | 15.32 | 5.73 | — |
| 27 มี.ค. 69 | 3.66 | 3.72 | +0.06 | +1.64% | 3.74 | 3.66 | 6,489,600 | 15.48 | 5.67 | — |
| 26 มี.ค. 69 | 3.76 | 3.66 | -0.12 | -3.17% | 3.76 | 3.56 | 21,542,600 | 15.23 | 5.76 | — |
| 25 มี.ค. 69 | 3.84 | 3.78 | +0.04 | +1.07% | 3.86 | 3.76 | 14,220,500 | 15.73 | 5.58 | — |
| 24 มี.ค. 69 | 3.88 | 3.74 | +0.10 | +2.75% | 3.88 | 3.70 | 15,636,800 | 15.57 | 5.64 | — |
| 23 มี.ค. 69 | 3.76 | 3.64 | -0.18 | -4.71% | 3.76 | 3.60 | 24,845,500 | 15.15 | 5.79 | — |
| 20 มี.ค. 69 | 3.74 | 3.82 | +0.06 | +1.60% | 3.84 | 3.68 | 27,884,600 | 15.90 | 5.52 | — |
| 19 มี.ค. 69 | 3.88 | 3.76 | -0.12 | -3.09% | 3.90 | 3.74 | 25,013,100 | 15.65 | 5.61 | — |
| 18 มี.ค. 69 | 4.08 | 3.88 | -0.18 | -4.43% | 4.08 | 3.88 | 37,018,400 | 16.15 | 5.44 | — |
| 17 มี.ค. 69 | 4.02 | 4.06 | +0.10 | +2.53% | 4.12 | 4.02 | 15,453,400 | 16.90 | 5.19 | — |
| 16 มี.ค. 69 | 4.14 | 3.96 | -0.18 | -4.35% | 4.14 | 3.96 | 38,022,900 | 17.23 | 5.09 | — |
| 13 มี.ค. 69 | 4.30 | 4.14 | -0.20 | -4.61% | 4.30 | 4.14 | 20,511,300 | 17.23 | 5.09 | — |
| 12 มี.ค. 69 | 4.20 | 4.34 | +0.14 | +3.33% | 4.40 | 4.18 | 19,308,700 | 18.06 | 4.86 | — |
| 11 มี.ค. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.32 | 4.20 | 15,697,800 | 17.48 | 5.02 | — |
| 10 มี.ค. 69 | 4.30 | 4.24 | 0.00 | 0.00% | 4.38 | 4.22 | 22,646,400 | 17.65 | 4.97 | — |
| 09 มี.ค. 69 | 4.06 | 4.24 | -0.10 | -2.30% | 4.28 | 4.06 | 17,262,600 | 17.65 | 4.97 | — |
| 06 มี.ค. 69 | 4.40 | 4.34 | -0.10 | -2.25% | 4.40 | 4.30 | 13,652,200 | 18.06 | 4.86 | — |
| 05 มี.ค. 69 | 4.32 | 4.44 | +0.16 | +3.74% | 4.46 | 4.26 | 27,645,900 | 18.48 | 4.75 | — |
| 04 มี.ค. 69 | 4.02 | 4.28 | -0.16 | -3.60% | 4.30 | 4.02 | 42,727,400 | 17.81 | 4.93 | — |
| 02 มี.ค. 69 | 4.62 | 4.44 | -0.32 | -6.72% | 4.66 | 4.42 | 43,514,000 | 18.48 | 4.75 | — |
| 27 ก.พ. 69 | 4.80 | 4.76 | -0.04 | -0.83% | 4.82 | 4.68 | 84,618,900 | 19.81 | 4.43 | — |
| 26 ก.พ. 69 | 4.82 | 4.80 | -0.04 | -0.83% | 4.90 | 4.76 | 24,669,000 | 19.98 | 4.39 | — |
| 25 ก.พ. 69 | 5.00 | 4.84 | -0.10 | -2.02% | 5.00 | 4.80 | 38,476,400 | 20.14 | 4.36 | — |
| 24 ก.พ. 69 | 4.66 | 4.94 | +0.28 | +6.01% | 4.94 | 4.60 | 72,810,900 | 20.56 | 4.27 | — |
| 23 ก.พ. 69 | 4.74 | 4.66 | -0.04 | -0.85% | 4.84 | 4.58 | 57,295,300 | 19.39 | 4.53 | — |
| 20 ก.พ. 69 | 4.80 | 4.70 | -0.14 | -2.89% | 4.82 | 4.62 | 91,024,300 | 19.56 | 4.49 | — |
| 19 ก.พ. 69 | 4.82 | 4.84 | +0.08 | +1.68% | 4.92 | 4.76 | 70,997,600 | 20.14 | 4.36 | — |
| 18 ก.พ. 69 | 4.60 | 4.76 | +0.14 | +3.03% | 4.90 | 4.60 | 79,501,700 | 19.81 | 4.43 | — |
| 17 ก.พ. 69 | 4.56 | 4.62 | +0.06 | +1.32% | 4.66 | 4.48 | 36,759,500 | 19.23 | 4.56 | — |
| 16 ก.พ. 69 | 4.56 | 4.56 | +0.02 | +0.44% | 4.58 | 4.42 | 51,742,200 | 18.98 | 4.63 | — |
| 13 ก.พ. 69 | 4.36 | 4.54 | +0.26 | +6.07% | 4.60 | 4.30 | 89,652,100 | 18.89 | 4.65 | — |
| 12 ก.พ. 69 | 4.12 | 4.28 | +0.10 | +2.39% | 4.32 | 4.10 | 23,805,300 | 18.30 | 2.54 | — |
| 11 ก.พ. 69 | 4.18 | 4.18 | -0.06 | -1.42% | 4.22 | 4.08 | 38,167,600 | 17.87 | 2.60 | — |
| 10 ก.พ. 69 | 3.98 | 4.24 | +0.28 | +7.07% | 4.26 | 3.94 | 53,380,800 | 18.13 | 2.56 | — |
| 09 ก.พ. 69 | 3.80 | 3.96 | +0.28 | +7.61% | 4.04 | 3.76 | 40,401,800 | 16.93 | 2.75 | — |
| 06 ก.พ. 69 | 3.72 | 3.68 | -0.06 | -1.60% | 3.76 | 3.66 | 20,502,600 | 15.74 | 2.95 | — |
| 05 ก.พ. 69 | 3.62 | 3.74 | +0.14 | +3.89% | 3.80 | 3.60 | 27,572,800 | 15.99 | 2.91 | — |
| 04 ก.พ. 69 | 3.68 | 3.60 | -0.06 | -1.64% | 3.68 | 3.58 | 15,194,700 | 15.39 | 3.02 | — |
| 03 ก.พ. 69 | 3.60 | 3.66 | +0.08 | +2.23% | 3.70 | 3.58 | 16,899,400 | 15.65 | 2.97 | — |
| 02 ก.พ. 69 | 3.66 | 3.58 | -0.06 | -1.65% | 3.74 | 3.54 | 9,484,400 | 15.31 | 3.04 | — |
| 30 ม.ค. 69 | 3.56 | 3.64 | +0.06 | +1.68% | 3.66 | 3.56 | 8,927,500 | 15.56 | 2.99 | — |
| 29 ม.ค. 69 | 3.62 | 3.58 | -0.06 | -1.65% | 3.68 | 3.52 | 17,326,900 | 15.31 | 3.04 | — |
| 28 ม.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.64 | 3.58 | 12,491,300 | 15.56 | 2.99 | — |
| 27 ม.ค. 69 | 3.56 | 3.62 | +0.06 | +1.69% | 3.72 | 3.56 | 18,681,100 | 15.48 | 3.00 | — |
| 26 ม.ค. 69 | 3.64 | 3.56 | -0.08 | -2.20% | 3.66 | 3.52 | 17,530,800 | 15.22 | 3.05 | — |
| 23 ม.ค. 69 | 3.68 | 3.64 | -0.04 | -1.09% | 3.70 | 3.62 | 7,746,000 | 15.56 | 2.99 | — |
| 22 ม.ค. 69 | 3.76 | 3.68 | -0.08 | -2.13% | 3.80 | 3.60 | 23,526,000 | 15.74 | 2.95 | — |
| 21 ม.ค. 69 | 3.62 | 3.76 | +0.10 | +2.73% | 3.82 | 3.62 | 23,118,200 | 16.08 | 2.89 | — |
| 20 ม.ค. 69 | 3.62 | 3.66 | +0.04 | +1.10% | 3.70 | 3.58 | 17,380,900 | 15.65 | 2.97 | — |
| 19 ม.ค. 69 | 3.40 | 3.62 | +0.20 | +5.85% | 3.64 | 3.40 | 27,636,900 | 15.48 | 3.00 | — |
| 16 ม.ค. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.46 | 3.32 | 15,803,300 | 14.62 | 3.18 | — |
| 15 ม.ค. 69 | 3.12 | 3.44 | +0.34 | +10.97% | 3.46 | 3.02 | 67,508,700 | 14.71 | 3.16 | — |
| 14 ม.ค. 69 | 3.20 | 3.10 | -0.12 | -3.73% | 3.26 | 3.00 | 62,896,300 | 13.26 | 3.51 | — |
| 13 ม.ค. 69 | 3.46 | 3.22 | -0.22 | -6.40% | 3.46 | 3.16 | 33,784,100 | 13.77 | 3.38 | — |
| 12 ม.ค. 69 | 3.50 | 3.44 | -0.06 | -1.71% | 3.62 | 3.42 | 12,914,900 | 14.71 | 3.16 | — |
| 09 ม.ค. 69 | 3.66 | 3.50 | -0.16 | -4.37% | 3.70 | 3.46 | 15,217,300 | 14.97 | 3.11 | — |
| 08 ม.ค. 69 | 3.74 | 3.66 | -0.08 | -2.14% | 3.74 | 3.64 | 7,931,200 | 15.65 | 2.97 | — |
| 07 ม.ค. 69 | 3.70 | 3.74 | +0.04 | +1.08% | 3.78 | 3.70 | 12,132,400 | 15.99 | 2.91 | — |
| 06 ม.ค. 69 | 3.82 | 3.70 | -0.10 | -2.63% | 3.84 | 3.68 | 13,887,400 | 15.82 | 2.94 | — |
| 05 ม.ค. 69 | 3.92 | 3.80 | -0.10 | -2.56% | 3.92 | 3.80 | 15,012,700 | 16.25 | 2.86 | — |
| 30 ธ.ค. 68 | 3.98 | 3.90 | -0.08 | -2.01% | 3.98 | 3.60 | 58,850,400 | 16.68 | 2.79 | — |
| 29 ธ.ค. 68 | 4.00 | 3.98 | +0.02 | +0.51% | 4.00 | 3.96 | 7,386,900 | 17.02 | 2.73 | — |
| 26 ธ.ค. 68 | 4.00 | 3.96 | -0.02 | -0.50% | 4.02 | 3.96 | 7,511,200 | 16.93 | 2.75 | — |
| 25 ธ.ค. 68 | 4.10 | 3.98 | -0.14 | -3.40% | 4.12 | 3.96 | 17,430,300 | 17.02 | 2.73 | — |
| 24 ธ.ค. 68 | 4.06 | 4.12 | +0.06 | +1.48% | 4.14 | 4.06 | 8,990,000 | 17.62 | 2.64 | — |
| 23 ธ.ค. 68 | 4.02 | 4.06 | +0.04 | +1.00% | 4.10 | 4.00 | 11,299,700 | 17.36 | 2.68 | — |
| 22 ธ.ค. 68 | 4.02 | 4.02 | +0.04 | +1.01% | 4.06 | 4.00 | 5,866,700 | 17.19 | 2.70 | — |
| 19 ธ.ค. 68 | 4.02 | 3.98 | 0.00 | 0.00% | 4.06 | 3.98 | 7,513,800 | 17.02 | 2.73 | — |
| 18 ธ.ค. 68 | 4.08 | 3.98 | -0.10 | -2.45% | 4.12 | 3.96 | 29,909,300 | 17.02 | 2.73 | — |
| 17 ธ.ค. 68 | 4.08 | 4.08 | +0.02 | +0.49% | 4.10 | 4.06 | 12,590,400 | 17.45 | 2.66 | — |
| 16 ธ.ค. 68 | 4.12 | 4.06 | -0.10 | -2.40% | 4.14 | 4.06 | 11,017,700 | 17.36 | 2.68 | — |
| 15 ธ.ค. 68 | 4.10 | 4.16 | +0.04 | +0.97% | 4.16 | 4.08 | 13,475,200 | 17.79 | 2.61 | — |
| 12 ธ.ค. 68 | 4.14 | 4.12 | +0.12 | +3.00% | 4.24 | 4.08 | 44,162,500 | 17.62 | 2.64 | — |
| 11 ธ.ค. 68 | 4.08 | 4.00 | -0.06 | -1.48% | 4.10 | 4.00 | 23,649,000 | 17.10 | 2.72 | — |
| 09 ธ.ค. 68 | 4.12 | 4.06 | -0.04 | -0.98% | 4.12 | 4.02 | 17,240,700 | 17.36 | 2.68 | — |
| 08 ธ.ค. 68 | 4.04 | 4.10 | +0.06 | +1.49% | 4.16 | 4.02 | 18,230,500 | 17.53 | 2.65 | — |
| 04 ธ.ค. 68 | 4.10 | 4.04 | -0.06 | -1.46% | 4.16 | 4.02 | 16,920,800 | 17.27 | 2.69 | — |
| 03 ธ.ค. 68 | 4.18 | 4.10 | -0.06 | -1.44% | 4.18 | 4.06 | 14,030,600 | 17.53 | 2.65 | — |
| 02 ธ.ค. 68 | 4.02 | 4.16 | +0.14 | +3.48% | 4.20 | 3.98 | 23,686,300 | 17.79 | 2.61 | — |
| 01 ธ.ค. 68 | 3.96 | 4.02 | +0.08 | +2.03% | 4.04 | 3.96 | 10,897,800 | 17.19 | 2.70 | — |
| 28 พ.ย. 68 | 4.02 | 3.94 | -0.06 | -1.50% | 4.04 | 3.94 | 15,114,700 | 16.85 | 2.76 | — |
| 27 พ.ย. 68 | 4.00 | 4.00 | -0.04 | -0.99% | 4.06 | 4.00 | 10,558,400 | 17.10 | 2.72 | — |
| 26 พ.ย. 68 | 4.16 | 4.04 | -0.10 | -2.42% | 4.18 | 3.98 | 24,693,500 | 17.27 | 2.69 | — |
| 25 พ.ย. 68 | 4.12 | 4.14 | +0.04 | +0.98% | 4.20 | 4.10 | 12,796,800 | 17.70 | 2.63 | — |
| 24 พ.ย. 68 | 4.22 | 4.10 | -0.30 | -6.82% | 4.26 | 4.10 | 19,871,900 | 17.53 | 2.65 | — |
| 21 พ.ย. 68 | 4.40 | 4.40 | -0.02 | -0.45% | 4.46 | 4.38 | 23,148,700 | 18.81 | 2.47 | — |
| 20 พ.ย. 68 | 4.38 | 4.42 | +0.04 | +0.91% | 4.42 | 4.38 | 22,878,500 | 18.90 | 2.46 | — |
| 19 พ.ย. 68 | 4.42 | 4.38 | -0.02 | -0.45% | 4.44 | 4.38 | 23,989,400 | 18.73 | 2.48 | — |
| 18 พ.ย. 68 | 4.22 | 4.40 | +0.14 | +3.29% | 4.42 | 4.18 | 48,544,800 | 18.81 | 2.47 | — |
| 17 พ.ย. 68 | 4.14 | 4.26 | +0.14 | +3.40% | 4.26 | 4.10 | 37,062,200 | 18.22 | 2.55 | — |
| 14 พ.ย. 68 | 4.04 | 4.12 | +0.08 | +1.98% | 4.12 | 4.04 | 17,116,100 | 17.62 | 2.64 | — |
| 13 พ.ย. 68 | 4.02 | 4.04 | +0.02 | +0.50% | 4.06 | 3.94 | 14,530,200 | 17.27 | 2.69 | — |
| 12 พ.ย. 68 | 4.18 | 4.02 | -0.02 | -0.50% | 4.22 | 4.00 | 36,966,700 | 17.19 | 2.70 | — |
| 11 พ.ย. 68 | 4.14 | 4.04 | -0.06 | -1.46% | 4.14 | 4.00 | 21,928,100 | 17.40 | 2.69 | — |
| 10 พ.ย. 68 | 4.12 | 4.10 | 0.00 | 0.00% | 4.22 | 4.06 | 19,909,400 | 17.66 | 2.65 | — |
| 07 พ.ย. 68 | 4.14 | 4.10 | -0.06 | -1.44% | 4.16 | 4.08 | 12,233,900 | 17.66 | 2.65 | — |
| 06 พ.ย. 68 | 4.16 | 4.16 | +0.02 | +0.48% | 4.20 | 4.06 | 14,390,300 | 17.92 | 2.61 | — |
| 05 พ.ย. 68 | 4.26 | 4.14 | -0.16 | -3.72% | 4.26 | 4.12 | 20,494,700 | 17.83 | 2.63 | — |
| 04 พ.ย. 68 | 4.30 | 4.30 | -0.02 | -0.46% | 4.40 | 4.26 | 27,149,400 | 18.52 | 2.53 | — |
| 03 พ.ย. 68 | 4.24 | 4.32 | +0.14 | +3.35% | 4.46 | 4.24 | 47,578,800 | 18.61 | 2.52 | — |
| 31 ต.ค. 68 | 4.24 | 4.18 | -0.06 | -1.42% | 4.26 | 4.10 | 19,860,700 | 18.01 | 2.60 | — |
| 30 ต.ค. 68 | 4.10 | 4.24 | +0.14 | +3.41% | 4.32 | 3.94 | 54,902,400 | 18.26 | 2.56 | — |
| 29 ต.ค. 68 | 4.28 | 4.10 | -0.20 | -4.65% | 4.28 | 4.08 | 32,777,000 | 17.66 | 2.65 | — |
| 28 ต.ค. 68 | 4.44 | 4.30 | -0.14 | -3.15% | 4.44 | 4.26 | 18,490,500 | 18.52 | 2.53 | — |
| 27 ต.ค. 68 | 4.24 | 4.44 | +0.18 | +4.23% | 4.50 | 4.16 | 35,589,800 | 19.13 | 2.45 | — |
| 24 ต.ค. 68 | 4.16 | 4.26 | +0.12 | +2.90% | 4.30 | 4.10 | 11,709,300 | 18.35 | 2.55 | — |
| 22 ต.ค. 68 | 4.16 | 4.14 | -0.02 | -0.48% | 4.22 | 4.12 | 10,591,000 | 17.83 | 2.63 | — |
| 21 ต.ค. 68 | 4.22 | 4.16 | -0.02 | -0.48% | 4.24 | 4.14 | 6,495,600 | 17.92 | 2.61 | — |
| 20 ต.ค. 68 | 4.14 | 4.18 | +0.06 | +1.46% | 4.24 | 4.14 | 9,527,900 | 18.01 | 2.60 | — |
| 17 ต.ค. 68 | 4.26 | 4.12 | -0.14 | -3.29% | 4.26 | 4.02 | 33,843,400 | 17.75 | 2.64 | — |
| 16 ต.ค. 68 | 4.34 | 4.26 | -0.08 | -1.84% | 4.34 | 4.24 | 16,222,500 | 18.35 | 2.55 | — |
| 15 ต.ค. 68 | 4.24 | 4.34 | +0.12 | +2.84% | 4.36 | 4.24 | 9,732,300 | 18.70 | 2.51 | — |
| 14 ต.ค. 68 | 4.36 | 4.22 | -0.12 | -2.76% | 4.36 | 4.16 | 17,608,500 | 18.18 | 2.58 | — |
| 10 ต.ค. 68 | 4.36 | 4.34 | -0.02 | -0.46% | 4.36 | 4.32 | 3,073,600 | 18.70 | 2.51 | — |
| 09 ต.ค. 68 | 4.36 | 4.36 | +0.04 | +0.93% | 4.36 | 4.30 | 4,226,100 | 18.78 | 2.49 | — |
| 08 ต.ค. 68 | 4.40 | 4.32 | -0.08 | -1.82% | 4.44 | 4.32 | 10,829,900 | 18.61 | 2.52 | — |
| 07 ต.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.46 | 4.40 | 5,067,800 | 18.95 | 2.47 | — |
| 06 ต.ค. 68 | 4.36 | 4.42 | +0.06 | +1.38% | 4.42 | 4.36 | 5,520,500 | 19.04 | 2.46 | — |
| 03 ต.ค. 68 | 4.46 | 4.36 | -0.12 | -2.68% | 4.46 | 4.36 | 11,921,400 | 18.78 | 2.49 | — |
| 02 ต.ค. 68 | 4.34 | 4.48 | +0.16 | +3.70% | 4.52 | 4.34 | 34,528,200 | 19.30 | 2.43 | — |
| 01 ต.ค. 68 | 4.40 | 4.32 | -0.06 | -1.37% | 4.40 | 4.22 | 30,417,000 | 18.61 | 2.52 | — |
| 30 ก.ย. 68 | 4.56 | 4.38 | -0.16 | -3.52% | 4.58 | 4.32 | 40,194,100 | 18.87 | 2.48 | — |