บริษัท พีเอ็ม โทรีเซน เอเชีย โฮลดิ้งส์ จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
8.75
+0.20 (+2.34%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.20
/
สูงสุด
10.80
8.20
10.80
ราคาปัจจุบัน 8.75 ·
อยู่ที่ 21% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PMTA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 8.40 | 8.75 | +0.20 | +2.34% | 8.75 | 8.40 | 1,900 | 11.17 | 8.00 | — |
| 21 ต.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 1,700 | 10.91 | 8.19 | — |
| 20 ต.ค. 69 | 8.40 | 8.55 | 0.00 | 0.00% | 8.55 | 8.35 | 600 | 10.91 | 8.19 | — |
| 19 ต.ค. 69 | 8.40 | 8.55 | +0.05 | +0.59% | 8.55 | 8.40 | 400 | 10.91 | 8.19 | — |
| 15 ต.ค. 69 | 8.55 | 8.50 | -0.15 | -1.73% | 8.55 | 8.50 | 4,000 | 10.85 | 8.24 | — |
| 14 ต.ค. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 1,500 | 11.04 | 8.09 | — |
| 12 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.04 | 8.09 | — |
| 09 ต.ค. 69 | 8.55 | 8.65 | +0.35 | +4.22% | 8.65 | 8.55 | 200 | 11.04 | 8.09 | — |
| 08 ต.ค. 69 | 8.30 | 8.30 | +0.10 | +1.22% | 8.65 | 8.30 | 10,200 | 10.59 | 8.43 | — |
| 07 ต.ค. 69 | 8.55 | 8.20 | -0.35 | -4.09% | 8.55 | 8.20 | 5,700 | 10.46 | 8.54 | — |
| 06 ต.ค. 69 | 8.55 | 8.55 | +0.05 | +0.59% | 8.55 | 8.45 | 700 | 10.91 | 8.19 | — |
| 05 ต.ค. 69 | 8.30 | 8.50 | +0.05 | +0.59% | 8.50 | 8.30 | 2,500 | 10.85 | 8.24 | — |
| 02 ต.ค. 69 | 8.30 | 8.45 | -0.05 | -0.59% | 8.45 | 8.25 | 5,700 | 10.78 | 8.28 | — |
| 01 ต.ค. 69 | 8.30 | 8.50 | +0.20 | +2.41% | 8.50 | 8.20 | 1,500 | 10.85 | 8.24 | — |
| 30 ก.ย. 69 | 8.30 | 8.30 | -0.10 | -1.19% | 8.45 | 8.30 | 1,900 | 10.59 | 8.43 | — |
| 29 ก.ย. 69 | 8.35 | 8.40 | -0.05 | -0.59% | 8.40 | 8.25 | 15,400 | 10.72 | 8.33 | — |
| 28 ก.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.45 | 1,000 | 10.78 | 8.28 | — |
| 25 ก.ย. 69 | 8.55 | 8.45 | +0.05 | +0.60% | 8.55 | 8.45 | 800 | 10.78 | 8.28 | — |
| 24 ก.ย. 69 | 8.60 | 8.40 | -0.20 | -2.33% | 8.60 | 8.40 | 2,800 | 10.72 | 8.33 | — |
| 23 ก.ย. 69 | 8.45 | 8.60 | +0.25 | +2.99% | 8.60 | 8.35 | 2,900 | 10.97 | 8.14 | — |
| 22 ก.ย. 69 | 8.50 | 8.35 | -0.15 | -1.76% | 8.50 | 8.35 | 7,800 | 10.66 | 8.38 | — |
| 21 ก.ย. 69 | 8.50 | 8.50 | -0.10 | -1.16% | 8.50 | 8.50 | 2,100 | 10.85 | 8.24 | — |
| 18 ก.ย. 69 | 8.55 | 8.60 | 0.00 | 0.00% | 8.60 | 8.50 | 15,000 | 10.97 | 8.14 | — |
| 17 ก.ย. 69 | 8.45 | 8.60 | +0.15 | +1.78% | 8.60 | 8.45 | 5,100 | 10.97 | 8.14 | — |
| 16 ก.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.45 | 200 | 10.78 | 8.28 | — |
| 15 ก.ย. 69 | 8.35 | 8.45 | +0.10 | +1.20% | 8.45 | 8.20 | 12,100 | 10.78 | 8.28 | — |
| 14 ก.ย. 69 | 8.45 | 8.35 | 0.00 | 0.00% | 8.45 | 8.35 | 2,400 | 10.66 | 8.38 | — |
| 11 ก.ย. 69 | 8.40 | 8.35 | 0.00 | 0.00% | 8.40 | 8.35 | 2,800 | 10.66 | 8.38 | — |
| 10 ก.ย. 69 | 8.35 | 8.35 | 0.00 | 0.00% | 8.40 | 8.35 | 5,700 | 10.66 | 8.38 | — |
| 09 ก.ย. 69 | 8.45 | 8.35 | -0.10 | -1.18% | 8.45 | 8.20 | 80,600 | 10.66 | 8.38 | — |
| 08 ก.ย. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.50 | 8.45 | 3,400 | 10.78 | 8.28 | — |
| 07 ก.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.45 | 3,700 | 10.78 | 8.28 | — |
| 04 ก.ย. 69 | 8.45 | 8.45 | -0.05 | -0.59% | 8.50 | 8.45 | 11,900 | 10.78 | 8.28 | — |
| 03 ก.ย. 69 | 8.90 | 8.50 | -0.40 | -4.49% | 8.90 | 8.45 | 431,500 | 10.85 | 8.24 | — |
| 02 ก.ย. 69 | 9.10 | 8.90 | -0.20 | -2.20% | 9.10 | 8.90 | 1,300 | 11.36 | 7.87 | — |
| 01 ก.ย. 69 | 9.00 | 9.10 | +0.05 | +0.55% | 9.10 | 8.80 | 48,100 | 11.61 | 7.69 | — |
| 31 ส.ค. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.05 | 8.95 | 1,300 | 11.55 | 7.73 | — |
| 28 ส.ค. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.05 | 8.95 | 2,300 | 11.42 | 7.82 | — |
| 27 ส.ค. 69 | 8.95 | 9.00 | -0.15 | -1.64% | 9.00 | 8.70 | 29,200 | 11.49 | 7.78 | — |
| 26 ส.ค. 69 | 8.90 | 9.15 | 0.00 | 0.00% | 9.15 | 8.90 | 300 | 11.68 | 7.65 | — |
| 25 ส.ค. 69 | 8.95 | 9.15 | +0.20 | +2.23% | 9.15 | 8.95 | 2,400 | 11.68 | 7.65 | — |
| 24 ส.ค. 69 | 9.00 | 8.95 | -0.15 | -1.65% | 9.00 | 8.95 | 4,800 | 11.42 | 7.82 | — |
| 21 ส.ค. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 8.95 | 600 | 11.61 | 7.69 | — |
| 20 ส.ค. 69 | 9.00 | 9.10 | +0.10 | +1.11% | 9.10 | 9.00 | 1,200 | 11.61 | 7.69 | — |
| 19 ส.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 700 | 11.49 | 7.78 | — |
| 18 ส.ค. 69 | 9.15 | 9.00 | -0.05 | -0.55% | 9.15 | 8.80 | 8,600 | 11.49 | 7.78 | — |
| 17 ส.ค. 69 | 9.10 | 9.05 | -0.15 | -1.63% | 9.15 | 9.05 | 700 | 11.55 | 7.73 | — |
| 14 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.74 | 7.61 | — |
| 13 ส.ค. 69 | 8.95 | 9.20 | +0.20 | +2.22% | 9.20 | 8.95 | 5,100 | 11.74 | 7.61 | — |
| 11 ส.ค. 69 | 9.45 | 9.00 | -0.50 | -5.26% | 9.45 | 8.75 | 73,700 | 11.49 | 7.78 | — |
| 10 ส.ค. 69 | 9.50 | 9.50 | -0.05 | -0.52% | 9.50 | 9.50 | 100 | 6.88 | 7.37 | — |
| 07 ส.ค. 69 | 9.55 | 9.55 | 0.00 | 0.00% | 9.55 | 9.55 | 100 | 6.91 | 7.33 | — |
| 06 ส.ค. 69 | 9.50 | 9.55 | 0.00 | 0.00% | 9.55 | 9.45 | 1,600 | 6.91 | 7.33 | — |
| 05 ส.ค. 69 | 9.45 | 9.55 | +0.10 | +1.06% | 9.55 | 9.40 | 3,600 | 6.91 | 7.33 | — |
| 04 ส.ค. 69 | 9.50 | 9.45 | -0.05 | -0.53% | 9.60 | 9.45 | 2,600 | 6.84 | 7.41 | — |
| 03 ส.ค. 69 | 9.50 | 9.50 | -0.05 | -0.52% | 9.50 | 9.50 | 600 | 6.88 | 7.37 | — |
| 31 ก.ค. 69 | 9.55 | 9.55 | -0.05 | -0.52% | 9.55 | 9.55 | 500 | 6.91 | 7.33 | — |
| 30 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.95 | 7.29 | — |
| 27 ก.ค. 69 | 9.60 | 9.60 | +0.10 | +1.05% | 9.60 | 9.60 | 500 | 6.95 | 7.29 | — |
| 24 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.88 | 7.37 | — |
| 23 ก.ค. 69 | 9.50 | 9.50 | -0.05 | -0.52% | 9.50 | 9.50 | 1,100 | 6.88 | 7.37 | — |
| 22 ก.ค. 69 | 9.50 | 9.55 | -0.10 | -1.04% | 9.55 | 9.50 | 3,600 | 6.91 | 7.33 | — |
| 21 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.98 | 7.25 | — |
| 20 ก.ค. 69 | 9.50 | 9.65 | +0.15 | +1.58% | 9.65 | 9.50 | 6,600 | 6.98 | 7.25 | — |
| 17 ก.ค. 69 | 9.55 | 9.50 | -0.10 | -1.04% | 9.55 | 9.30 | 12,500 | 6.88 | 7.37 | — |
| 16 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.95 | 7.29 | — |
| 15 ก.ค. 69 | 9.55 | 9.60 | 0.00 | 0.00% | 9.60 | 9.55 | 800 | 6.95 | 7.29 | — |
| 14 ก.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 100 | 6.95 | 7.29 | — |
| 13 ก.ค. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.70 | 9.60 | 5,300 | 6.95 | 7.29 | — |
| 10 ก.ค. 69 | 9.60 | 9.70 | +0.15 | +1.57% | 9.70 | 9.60 | 11,400 | 7.02 | 7.22 | — |
| 09 ก.ค. 69 | 9.60 | 9.55 | -0.05 | -0.52% | 9.60 | 9.55 | 2,400 | 6.91 | 7.33 | — |
| 08 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.95 | 7.29 | — |
| 07 ก.ค. 69 | 9.50 | 9.60 | -0.10 | -1.03% | 9.60 | 9.50 | 1,100 | 6.95 | 7.29 | — |
| 06 ก.ค. 69 | 9.70 | 9.70 | +0.05 | +0.52% | 9.70 | 9.70 | 200 | 7.02 | 7.22 | — |
| 03 ก.ค. 69 | 9.60 | 9.65 | +0.05 | +0.52% | 9.65 | 9.55 | 500 | 6.98 | 7.25 | — |
| 02 ก.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.70 | 9.60 | 3,000 | 6.95 | 7.29 | — |
| 01 ก.ค. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.70 | 9.60 | 13,100 | 6.95 | 7.29 | — |
| 30 มิ.ย. 69 | 9.60 | 9.70 | +0.10 | +1.04% | 9.70 | 9.60 | 1,100 | 7.02 | 7.22 | — |
| 29 มิ.ย. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 100 | 6.95 | 7.29 | — |
| 26 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.95 | 7.29 | — |
| 25 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.95 | 7.29 | — |
| 24 มิ.ย. 69 | 9.60 | 9.60 | -0.15 | -1.54% | 9.60 | 9.45 | 9,400 | 6.95 | 7.29 | — |
| 23 มิ.ย. 69 | 9.70 | 9.75 | +0.15 | +1.56% | 9.75 | 9.70 | 5,000 | 7.06 | 7.18 | — |
| 22 มิ.ย. 69 | 9.35 | 9.60 | +0.10 | +1.05% | 9.60 | 9.35 | 11,300 | 6.95 | 7.29 | — |
| 19 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.88 | 7.37 | — |
| 18 มิ.ย. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 100 | 6.88 | 7.37 | — |
| 17 มิ.ย. 69 | 9.45 | 9.50 | -0.05 | -0.52% | 9.50 | 9.45 | 26,900 | 6.88 | 7.37 | — |
| 16 มิ.ย. 69 | 9.60 | 9.55 | +0.10 | +1.06% | 9.60 | 9.35 | 0 | 6.91 | 7.33 | — |
| 15 มิ.ย. 69 | 9.50 | 9.45 | -0.10 | -1.05% | 9.50 | 9.45 | 10,000 | 6.84 | 7.41 | — |
| 12 มิ.ย. 69 | 9.35 | 9.55 | 0.00 | 0.00% | 9.55 | 9.35 | 10,000 | 6.91 | 7.33 | — |
| 11 มิ.ย. 69 | 9.55 | 9.55 | 0.00 | 0.00% | 9.55 | 9.50 | 0 | 6.91 | 7.33 | — |
| 10 มิ.ย. 69 | 9.50 | 9.55 | 0.00 | 0.00% | 9.55 | 9.50 | 0 | 6.91 | 7.33 | — |
| 09 มิ.ย. 69 | 9.55 | 9.55 | +0.05 | +0.53% | 9.55 | 9.55 | 0 | 6.91 | 7.33 | — |
| 08 มิ.ย. 69 | 9.55 | 9.50 | -0.05 | -0.52% | 9.55 | 9.35 | 0 | 6.88 | 7.37 | — |
| 05 มิ.ย. 69 | 9.55 | 9.55 | 0.00 | 0.00% | 9.55 | 9.55 | 10,000 | 6.91 | 7.33 | — |
| 04 มิ.ย. 69 | 9.55 | 9.55 | +0.05 | +0.53% | 9.55 | 9.55 | 0 | 6.91 | 7.33 | — |
| 02 มิ.ย. 69 | 9.65 | 9.50 | -0.15 | -1.55% | 9.65 | 9.50 | 10,000 | 6.88 | 7.37 | — |
| 29 พ.ค. 69 | 9.65 | 9.65 | +0.05 | +0.52% | 9.65 | 9.55 | 0 | 6.98 | 7.25 | — |
| 28 พ.ค. 69 | 9.55 | 9.60 | 0.00 | 0.00% | 9.60 | 9.40 | 0 | 6.95 | 7.29 | — |
| 27 พ.ค. 69 | 9.60 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 0 | 6.95 | 7.29 | — |
| 26 พ.ค. 69 | 9.65 | 9.60 | 0.00 | 0.00% | 9.65 | 9.60 | 0 | 6.95 | 7.29 | — |
| 25 พ.ค. 69 | 9.70 | 9.60 | -0.10 | -1.03% | 9.70 | 9.05 | 10,000 | 6.95 | 7.29 | — |
| 22 พ.ค. 69 | 9.70 | 9.70 | 0.00 | 0.00% | 9.70 | 9.65 | 0 | 7.02 | 7.22 | — |
| 21 พ.ค. 69 | 9.70 | 9.70 | +0.05 | +0.52% | 9.70 | 9.60 | 0 | 7.02 | 7.22 | — |
| 20 พ.ค. 69 | 9.70 | 9.65 | -0.05 | -0.52% | 9.70 | 9.55 | 0 | 6.98 | 7.25 | — |
| 19 พ.ค. 69 | 9.55 | 9.70 | 0.00 | 0.00% | 9.70 | 9.55 | 10,000 | 7.02 | 7.22 | — |
| 18 พ.ค. 69 | 9.60 | 9.70 | -0.05 | -0.51% | 9.75 | 9.05 | 50,000 | 7.02 | 7.22 | — |
| 15 พ.ค. 69 | 9.65 | 9.75 | +0.05 | +0.52% | 9.75 | 9.65 | 0 | 7.06 | 7.18 | — |
| 14 พ.ค. 69 | 9.60 | 9.70 | -0.10 | -1.02% | 9.70 | 9.60 | 22,600 | 7.02 | 7.22 | — |
| 13 พ.ค. 69 | 9.80 | 9.80 | -0.05 | -0.51% | 9.80 | 9.70 | 2,500 | 7.09 | 7.14 | — |
| 12 พ.ค. 69 | 9.80 | 9.85 | -0.25 | -2.48% | 9.90 | 9.65 | 20,200 | 7.13 | 7.11 | — |
| 11 พ.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 10.10 | 1,000 | 6.77 | 6.93 | — |
| 08 พ.ค. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.00 | 9.85 | 4,600 | 6.70 | 7.00 | — |
| 07 พ.ค. 69 | 10.20 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 27,400 | 6.70 | 7.00 | — |
| 06 พ.ค. 69 | 10.10 | 10.00 | -0.20 | -1.96% | 10.10 | 10.00 | 2,400 | 6.70 | 7.00 | — |
| 05 พ.ค. 69 | 10.20 | 10.20 | +0.20 | +2.00% | 10.20 | 10.20 | 200 | 6.83 | 6.86 | — |
| 30 เม.ย. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10,600 | 6.70 | 7.00 | — |
| 29 เม.ย. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 10.00 | 2,600 | 6.70 | 7.00 | — |
| 28 เม.ย. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.00 | 10.00 | 500 | 6.70 | 7.00 | — |
| 27 เม.ย. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 2,500 | 6.77 | 6.93 | — |
| 24 เม.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 29,100 | 6.77 | 6.93 | — |
| 23 เม.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 2,500 | 6.77 | 6.93 | — |
| 22 เม.ย. 69 | 9.85 | 10.00 | +0.10 | +1.01% | 10.20 | 9.85 | 13,200 | 6.70 | 7.00 | — |
| 21 เม.ย. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.10 | 9.75 | 10,600 | 6.63 | 7.07 | — |
| 20 เม.ย. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.20 | 9.70 | 6,900 | 6.70 | 7.00 | — |
| 17 เม.ย. 69 | 9.95 | 10.00 | 0.00 | 0.00% | 10.00 | 9.90 | 700 | 6.70 | 7.00 | — |
| 10 เม.ย. 69 | 10.00 | 10.00 | -0.20 | -1.96% | 10.00 | 10.00 | 6,500 | 6.70 | 7.00 | — |
| 09 เม.ย. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.10 | 5,300 | 6.83 | 6.86 | — |
| 08 เม.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 8,300 | 6.77 | 6.93 | — |
| 07 เม.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.10 | 2,600 | 6.83 | 6.86 | — |
| 03 เม.ย. 69 | 10.40 | 10.30 | 0.00 | 0.00% | 10.40 | 10.10 | 2,700 | 6.90 | 6.80 | — |
| 02 เม.ย. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.30 | 10.20 | 1,200 | 6.90 | 6.80 | — |
| 01 เม.ย. 69 | 10.20 | 10.20 | -0.10 | -0.97% | 10.20 | 10.20 | 2,000 | 6.83 | 6.86 | — |
| 31 มี.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 5,700 | 6.90 | 6.80 | — |
| 30 มี.ค. 69 | 9.80 | 10.30 | +0.55 | +5.64% | 10.30 | 9.80 | 57,800 | 6.90 | 6.80 | — |
| 27 มี.ค. 69 | 9.70 | 9.75 | +0.05 | +0.52% | 9.75 | 9.60 | 9,900 | 6.53 | 7.18 | — |
| 26 มี.ค. 69 | 9.85 | 9.70 | -0.15 | -1.52% | 9.85 | 9.30 | 13,300 | 6.50 | 7.22 | — |
| 25 มี.ค. 69 | 9.90 | 9.85 | -0.05 | -0.51% | 9.90 | 9.60 | 3,300 | 6.60 | 7.11 | — |
| 24 มี.ค. 69 | 9.90 | 9.90 | 0.00 | 0.00% | 9.90 | 9.85 | 400 | 6.63 | 7.07 | — |
| 23 มี.ค. 69 | 9.85 | 9.90 | +0.05 | +0.51% | 9.90 | 9.65 | 2,100 | 6.63 | 7.07 | — |
| 20 มี.ค. 69 | 9.85 | 9.85 | -0.05 | -0.51% | 9.85 | 9.80 | 1,000 | 6.60 | 7.11 | — |
| 19 มี.ค. 69 | 9.80 | 9.90 | +0.05 | +0.51% | 9.90 | 9.70 | 4,800 | 6.63 | 7.07 | — |
| 18 มี.ค. 69 | 9.60 | 9.85 | +0.05 | +0.51% | 9.85 | 9.45 | 6,400 | 6.60 | 7.11 | — |
| 17 มี.ค. 69 | 9.75 | 9.80 | +0.30 | +3.16% | 9.90 | 9.70 | 13,800 | 6.56 | 7.14 | — |
| 16 มี.ค. 69 | 9.85 | 9.50 | -0.10 | -1.04% | 9.85 | 9.50 | 20,200 | 6.43 | 7.29 | — |
| 13 มี.ค. 69 | 9.80 | 9.60 | -0.05 | -0.52% | 9.80 | 9.60 | 29,200 | 6.43 | 7.29 | — |
| 12 มี.ค. 69 | 9.50 | 9.65 | -0.65 | -6.31% | 9.65 | 9.50 | 46,900 | 6.46 | 7.25 | — |
| 11 มี.ค. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.10 | 21,600 | 6.90 | 6.80 | — |
| 10 มี.ค. 69 | 10.20 | 10.20 | -0.10 | -0.97% | 10.50 | 10.00 | 19,500 | 6.83 | 6.86 | — |
| 09 มี.ค. 69 | 10.50 | 10.30 | -0.30 | -2.83% | 10.50 | 10.30 | 15,800 | 6.90 | 6.80 | — |
| 06 มี.ค. 69 | 10.40 | 10.60 | +0.10 | +0.95% | 10.80 | 10.40 | 42,100 | 7.10 | 6.60 | — |
| 05 มี.ค. 69 | 10.50 | 10.50 | +0.20 | +1.94% | 10.50 | 10.20 | 24,000 | 7.03 | 6.67 | — |
| 04 มี.ค. 69 | 10.40 | 10.30 | -0.20 | -1.90% | 10.40 | 10.20 | 5,000 | 6.90 | 6.80 | — |
| 02 มี.ค. 69 | 10.30 | 10.50 | 0.00 | 0.00% | 10.60 | 10.20 | 14,200 | 7.03 | 6.67 | — |
| 27 ก.พ. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 9,900 | 7.03 | 6.67 | — |
| 26 ก.พ. 69 | 10.40 | 10.50 | 0.00 | 0.00% | 10.50 | 10.40 | 14,600 | 7.03 | 6.67 | — |
| 25 ก.พ. 69 | 10.80 | 10.50 | 0.00 | 0.00% | 10.80 | 10.20 | 28,600 | 7.03 | 6.67 | — |
| 24 ก.พ. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 6,500 | 6.40 | 9.52 | — |
| 23 ก.พ. 69 | 10.60 | 10.50 | -0.20 | -1.87% | 10.60 | 10.30 | 11,500 | 6.40 | 9.52 | — |
| 20 ก.พ. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.70 | 10.50 | 9,100 | 6.53 | 9.35 | — |
| 19 ก.พ. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.70 | 10.40 | 4,400 | 6.46 | 9.43 | — |
| 18 ก.พ. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.50 | 2,400 | 6.53 | 9.35 | — |
| 17 ก.พ. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 10.70 | 10.20 | 11,700 | 6.53 | 9.35 | — |
| 16 ก.พ. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 16,800 | 6.40 | 9.52 | — |
| 13 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.40 | 9.52 | — |
| 12 ก.พ. 69 | 10.30 | 10.50 | +0.30 | +2.94% | 10.70 | 10.30 | 12,200 | 6.40 | 9.52 | — |
| 11 ก.พ. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 3,000 | 6.22 | 9.80 | — |
| 10 ก.พ. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 2,300 | 6.22 | 9.80 | — |
| 09 ก.พ. 69 | 10.00 | 10.20 | -0.10 | -0.97% | 10.20 | 9.90 | 3,800 | 6.22 | 9.80 | — |
| 06 ก.พ. 69 | 10.10 | 10.30 | +0.20 | +1.98% | 10.30 | 9.95 | 3,200 | 6.28 | 9.71 | — |
| 05 ก.พ. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 200 | 6.16 | 9.90 | — |
| 04 ก.พ. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 3,900 | 6.22 | 9.80 | — |
| 03 ก.พ. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 500 | 6.16 | 9.90 | — |
| 02 ก.พ. 69 | 10.20 | 10.00 | 0.00 | 0.00% | 10.20 | 10.00 | 1,500 | 6.10 | 10.00 | — |
| 30 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.10 | 10.00 | — |
| 29 ม.ค. 69 | 10.00 | 10.00 | -0.30 | -2.91% | 10.00 | 10.00 | 800 | 6.10 | 10.00 | — |
| 28 ม.ค. 69 | 10.10 | 10.30 | 0.00 | 0.00% | 10.30 | 10.00 | 2,200 | 6.28 | 9.71 | — |
| 27 ม.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 100 | 6.28 | 9.71 | — |
| 26 ม.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 1,000 | 6.28 | 9.71 | — |
| 23 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.28 | 9.71 | — |
| 22 ม.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 500 | 6.28 | 9.71 | — |
| 21 ม.ค. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.50 | 10.00 | 10,100 | 6.28 | 9.71 | — |
| 20 ม.ค. 69 | 10.30 | 10.50 | +0.20 | +1.94% | 10.50 | 10.30 | 5,000 | 6.40 | 9.52 | — |
| 19 ม.ค. 69 | 10.50 | 10.30 | 0.00 | 0.00% | 10.50 | 10.20 | 3,600 | 6.28 | 9.71 | — |
| 16 ม.ค. 69 | 10.00 | 10.30 | +0.20 | +1.98% | 10.50 | 10.00 | 9,500 | 6.28 | 9.71 | — |
| 15 ม.ค. 69 | 10.10 | 10.10 | +0.20 | +2.02% | 10.10 | 10.10 | 200 | 6.16 | 9.90 | — |
| 14 ม.ค. 69 | 9.95 | 9.90 | -0.10 | -1.00% | 9.95 | 9.90 | 600 | 6.04 | 10.10 | — |
| 13 ม.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 10.00 | 700 | 6.10 | 10.00 | — |
| 12 ม.ค. 69 | 10.30 | 10.10 | -0.10 | -0.98% | 10.30 | 9.95 | 2,300 | 6.16 | 9.90 | — |
| 09 ม.ค. 69 | 10.20 | 10.20 | -0.10 | -0.97% | 10.20 | 10.20 | 300 | 6.22 | 9.80 | — |
| 08 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.28 | 9.71 | — |
| 07 ม.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.30 | 10.20 | 600 | 6.28 | 9.71 | — |
| 06 ม.ค. 69 | 9.95 | 10.10 | -0.10 | -0.98% | 10.20 | 9.90 | 3,600 | 6.16 | 9.90 | — |
| 05 ม.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.00 | 6,500 | 6.22 | 9.80 | — |
| 30 ธ.ค. 68 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.20 | 4,800 | 6.22 | 9.80 | — |
| 29 ธ.ค. 68 | 10.30 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 400 | 6.16 | 9.90 | — |