บริษัท พรพรหมเม็ททอล จำกัด (มหาชน)
MAI ·
2.12
+0.02 (+0.95%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.09
/
สูงสุด
2.32
1.09
2.32
ราคาปัจจุบัน 2.12 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PPM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 2.06 | 2.12 | +0.02 | +0.95% | 2.14 | 2.06 | 161,600 | 5.72 | 2.36 | — |
| 17 ก.ย. 69 | 2.10 | 2.10 | +0.04 | +1.94% | 2.10 | 2.06 | 100,700 | 5.67 | 2.38 | — |
| 16 ก.ย. 69 | 2.12 | 2.06 | -0.04 | -1.90% | 2.14 | 2.06 | 241,900 | 5.56 | 2.43 | — |
| 15 ก.ย. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.14 | 2.06 | 163,100 | 5.67 | 2.38 | — |
| 14 ก.ย. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.10 | 2.04 | 65,100 | 5.67 | 2.38 | — |
| 11 ก.ย. 69 | 2.12 | 2.10 | 0.00 | 0.00% | 2.16 | 2.04 | 54,100 | 5.67 | 2.38 | — |
| 10 ก.ย. 69 | 2.06 | 2.10 | +0.04 | +1.94% | 2.16 | 2.00 | 322,700 | 5.67 | 2.38 | — |
| 09 ก.ย. 69 | 2.02 | 2.06 | +0.08 | +4.04% | 2.10 | 1.99 | 172,400 | 5.56 | 2.43 | — |
| 08 ก.ย. 69 | 1.98 | 1.98 | -0.04 | -1.98% | 2.00 | 1.98 | 36,200 | 5.35 | 2.53 | — |
| 07 ก.ย. 69 | 1.97 | 2.02 | +0.05 | +2.54% | 2.04 | 1.97 | 70,100 | 5.45 | 2.48 | — |
| 04 ก.ย. 69 | 1.97 | 1.97 | +0.04 | +2.07% | 1.97 | 1.97 | 7,900 | 5.32 | 2.54 | — |
| 03 ก.ย. 69 | 1.97 | 1.93 | -0.02 | -1.03% | 2.00 | 1.93 | 39,100 | 5.21 | 2.59 | — |
| 02 ก.ย. 69 | 1.98 | 1.95 | -0.03 | -1.52% | 2.00 | 1.95 | 46,900 | 5.27 | 2.56 | — |
| 01 ก.ย. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 7,500 | 5.35 | 2.53 | — |
| 31 ส.ค. 69 | 1.98 | 1.98 | 0.00 | 0.00% | 2.00 | 1.97 | 35,000 | 5.35 | 2.53 | — |
| 28 ส.ค. 69 | 1.99 | 1.98 | -0.04 | -1.98% | 2.02 | 1.96 | 68,400 | 5.35 | 2.53 | — |
| 27 ส.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 1.97 | 96,300 | 5.45 | 2.48 | — |
| 26 ส.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 1.99 | 80,400 | 5.45 | 2.48 | — |
| 25 ส.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.98 | 9,800 | 5.40 | 2.50 | — |
| 24 ส.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 100 | 5.40 | 2.50 | — |
| 21 ส.ค. 69 | 2.00 | 2.00 | +0.01 | +0.50% | 2.02 | 1.97 | 102,800 | 5.40 | 2.50 | — |
| 20 ส.ค. 69 | 2.02 | 1.99 | -0.01 | -0.50% | 2.02 | 1.99 | 45,800 | 5.37 | 2.51 | — |
| 19 ส.ค. 69 | 2.00 | 2.00 | -0.04 | -1.96% | 2.04 | 2.00 | 146,100 | 5.40 | 2.50 | — |
| 18 ส.ค. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.06 | 2.00 | 62,600 | 5.51 | 2.45 | — |
| 17 ส.ค. 69 | 2.00 | 2.00 | +0.01 | +0.50% | 2.06 | 2.00 | 98,500 | 5.40 | 2.50 | — |
| 14 ส.ค. 69 | 1.99 | 1.99 | +0.04 | +2.05% | 2.10 | 1.97 | 253,300 | 5.37 | 2.51 | — |
| 13 ส.ค. 69 | 1.98 | 1.95 | -0.03 | -1.52% | 2.00 | 1.95 | 252,400 | 5.27 | 2.56 | — |
| 11 ส.ค. 69 | 2.08 | 1.98 | -0.10 | -4.81% | 2.10 | 1.94 | 674,400 | 5.35 | 2.53 | — |
| 10 ส.ค. 69 | 2.02 | 2.08 | +0.08 | +4.00% | 2.10 | 2.02 | 515,700 | 7.06 | 2.40 | — |
| 07 ส.ค. 69 | 2.04 | 2.00 | -0.02 | -0.99% | 2.06 | 1.98 | 105,200 | 6.79 | 2.50 | — |
| 06 ส.ค. 69 | 2.02 | 2.02 | -0.06 | -2.88% | 2.08 | 2.00 | 97,100 | 6.86 | 2.48 | — |
| 05 ส.ค. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.00 | 79,000 | 7.06 | 2.40 | — |
| 04 ส.ค. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.00 | 180,500 | 6.99 | 2.43 | — |
| 03 ส.ค. 69 | 2.06 | 2.08 | 0.00 | 0.00% | 2.12 | 2.00 | 98,200 | 7.06 | 2.40 | — |
| 31 ก.ค. 69 | 2.04 | 2.08 | +0.06 | +2.97% | 2.10 | 2.04 | 183,500 | 7.06 | 2.40 | — |
| 30 ก.ค. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.02 | 2.00 | 77,300 | 6.86 | 2.48 | — |
| 27 ก.ค. 69 | 2.06 | 2.04 | -0.04 | -1.92% | 2.06 | 2.02 | 87,700 | 6.92 | 2.45 | — |
| 24 ก.ค. 69 | 2.12 | 2.08 | -0.06 | -2.80% | 2.20 | 2.04 | 146,000 | 7.06 | 2.40 | — |
| 23 ก.ค. 69 | 2.10 | 2.14 | -0.02 | -0.93% | 2.20 | 2.10 | 94,900 | 7.26 | 2.34 | — |
| 22 ก.ค. 69 | 2.14 | 2.16 | +0.02 | +0.93% | 2.16 | 2.08 | 27,400 | 7.33 | 2.31 | — |
| 21 ก.ค. 69 | 2.16 | 2.14 | +0.08 | +3.88% | 2.16 | 2.10 | 120,800 | 7.26 | 2.34 | — |
| 20 ก.ค. 69 | 2.04 | 2.06 | -0.06 | -2.83% | 2.12 | 2.04 | 192,900 | 6.99 | 2.43 | — |
| 17 ก.ค. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.16 | 2.10 | 142,000 | 7.20 | 2.36 | — |
| 16 ก.ค. 69 | 2.12 | 2.12 | +0.02 | +0.95% | 2.24 | 2.10 | 214,800 | 7.20 | 2.36 | — |
| 15 ก.ค. 69 | 2.10 | 2.10 | -0.02 | -0.94% | 2.16 | 2.10 | 77,600 | 7.13 | 2.38 | — |
| 14 ก.ค. 69 | 2.14 | 2.12 | 0.00 | 0.00% | 2.14 | 2.08 | 66,400 | 7.20 | 2.36 | — |
| 13 ก.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.16 | 2.10 | 97,000 | 7.20 | 2.36 | — |
| 10 ก.ค. 69 | 2.12 | 2.14 | +0.06 | +2.88% | 2.22 | 2.12 | 300,200 | 7.26 | 2.34 | — |
| 09 ก.ค. 69 | 2.04 | 2.08 | +0.06 | +2.97% | 2.10 | 2.04 | 134,700 | 7.06 | 2.40 | — |
| 08 ก.ค. 69 | 2.10 | 2.02 | -0.08 | -3.81% | 2.14 | 2.02 | 118,300 | 6.86 | 2.48 | — |
| 07 ก.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.12 | 2.06 | 129,000 | 7.13 | 2.38 | — |
| 06 ก.ค. 69 | 2.18 | 2.12 | -0.06 | -2.75% | 2.18 | 2.06 | 263,400 | 7.20 | 2.36 | — |
| 03 ก.ค. 69 | 2.20 | 2.18 | -0.02 | -0.91% | 2.24 | 2.12 | 539,900 | 7.40 | 2.29 | — |
| 02 ก.ค. 69 | 2.02 | 2.20 | +0.16 | +7.84% | 2.32 | 2.00 | 3,346,000 | 7.47 | 2.27 | — |
| 01 ก.ค. 69 | 2.14 | 2.04 | +0.02 | +0.99% | 2.18 | 2.04 | 890,500 | 6.92 | 2.45 | — |
| 30 มิ.ย. 69 | 1.80 | 2.02 | +0.23 | +12.85% | 2.18 | 1.80 | 4,099,700 | 6.86 | 2.48 | — |
| 29 มิ.ย. 69 | 1.77 | 1.79 | +0.04 | +2.29% | 1.81 | 1.77 | 215,300 | 6.08 | 2.79 | — |
| 26 มิ.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.78 | 1.73 | 38,700 | 5.94 | 2.86 | — |
| 25 มิ.ย. 69 | 1.79 | 1.76 | 0.00 | 0.00% | 1.79 | 1.76 | 82,100 | 5.97 | 2.84 | — |
| 24 มิ.ย. 69 | 1.74 | 1.76 | +0.01 | +0.57% | 1.79 | 1.74 | 42,000 | 5.97 | 2.84 | — |
| 23 มิ.ย. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.76 | 1.72 | 83,600 | 5.94 | 2.86 | — |
| 22 มิ.ย. 69 | 1.73 | 1.72 | -0.02 | -1.15% | 1.74 | 1.72 | 119,900 | 5.84 | 2.91 | — |
| 19 มิ.ย. 69 | 1.72 | 1.74 | +0.01 | +0.58% | 1.74 | 1.71 | 6,200 | 5.91 | 2.87 | — |
| 18 มิ.ย. 69 | 1.74 | 1.73 | 0.00 | 0.00% | 1.74 | 1.71 | 17,800 | 5.87 | 2.89 | — |
| 17 มิ.ย. 69 | 1.74 | 1.73 | 0.00 | 0.00% | 1.74 | 1.71 | 67,100 | 5.87 | 2.89 | — |
| 16 มิ.ย. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.74 | 1.72 | 90,000 | 5.87 | 2.89 | — |
| 15 มิ.ย. 69 | 1.72 | 1.74 | +0.03 | +1.75% | 1.74 | 1.72 | 40,000 | 5.91 | 2.87 | — |
| 12 มิ.ย. 69 | 1.74 | 1.71 | -0.03 | -1.72% | 1.74 | 1.71 | 100,000 | 5.80 | 2.92 | — |
| 11 มิ.ย. 69 | 1.74 | 1.74 | -0.01 | -0.57% | 1.75 | 1.70 | 160,000 | 5.91 | 2.87 | — |
| 10 มิ.ย. 69 | 1.78 | 1.75 | -0.06 | -3.31% | 1.78 | 1.75 | 50,000 | 5.94 | 2.86 | — |
| 09 มิ.ย. 69 | 1.79 | 1.81 | +0.01 | +0.56% | 1.81 | 1.79 | 30,000 | 6.14 | 2.76 | — |
| 08 มิ.ย. 69 | 1.79 | 1.80 | 0.00 | 0.00% | 1.80 | 1.77 | 50,000 | 6.11 | 2.78 | — |
| 05 มิ.ย. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.77 | 220,000 | 6.11 | 2.78 | — |
| 04 มิ.ย. 69 | 1.82 | 1.81 | -0.01 | -0.55% | 1.82 | 1.78 | 100,000 | 6.14 | 2.76 | — |
| 02 มิ.ย. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.83 | 1.80 | 70,000 | 6.18 | 2.75 | — |
| 29 พ.ค. 69 | 1.83 | 1.83 | +0.01 | +0.55% | 1.85 | 1.80 | 200,000 | 6.21 | 2.73 | — |
| 28 พ.ค. 69 | 1.72 | 1.82 | +0.07 | +4.00% | 1.83 | 1.70 | 490,000 | 6.18 | 2.75 | — |
| 27 พ.ค. 69 | 1.75 | 1.75 | +0.01 | +0.57% | 1.75 | 1.73 | 40,000 | 5.94 | 2.86 | — |
| 26 พ.ค. 69 | 1.76 | 1.74 | -0.01 | -0.57% | 1.76 | 1.72 | 170,000 | 5.91 | 2.87 | — |
| 25 พ.ค. 69 | 1.76 | 1.75 | +0.01 | +0.57% | 1.76 | 1.73 | 100,000 | 5.94 | 2.86 | — |
| 22 พ.ค. 69 | 1.73 | 1.74 | +0.02 | +1.16% | 1.78 | 1.72 | 230,000 | 5.91 | 2.87 | — |
| 21 พ.ค. 69 | 1.73 | 1.72 | -0.01 | -0.58% | 1.75 | 1.71 | 70,000 | 5.84 | 2.91 | — |
| 20 พ.ค. 69 | 1.74 | 1.73 | -0.01 | -0.57% | 1.74 | 1.71 | 180,000 | 5.87 | 2.89 | — |
| 19 พ.ค. 69 | 1.76 | 1.74 | -0.01 | -0.57% | 1.76 | 1.73 | 190,000 | 5.91 | 2.87 | — |
| 18 พ.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 80,000 | 5.94 | 2.86 | — |
| 15 พ.ค. 69 | 1.70 | 1.75 | +0.08 | +4.79% | 1.88 | 1.70 | 1,100,000 | 5.94 | 2.86 | — |
| 14 พ.ค. 69 | 1.71 | 1.67 | -0.02 | -1.18% | 1.73 | 1.64 | 121,900 | 6.26 | 2.99 | — |
| 13 พ.ค. 69 | 1.71 | 1.69 | +0.02 | +1.20% | 1.71 | 1.67 | 178,200 | 6.33 | 2.96 | — |
| 12 พ.ค. 69 | 1.69 | 1.67 | -0.03 | -1.76% | 1.71 | 1.65 | 128,000 | 6.26 | 2.99 | — |
| 11 พ.ค. 69 | 1.66 | 1.70 | +0.03 | +1.80% | 1.70 | 1.64 | 173,300 | 6.37 | 2.94 | — |
| 08 พ.ค. 69 | 1.69 | 1.67 | -0.02 | -1.18% | 1.73 | 1.67 | 664,400 | 6.26 | 2.99 | — |
| 07 พ.ค. 69 | 1.58 | 1.69 | +0.12 | +7.64% | 1.80 | 1.54 | 1,229,600 | 6.33 | 2.96 | — |
| 06 พ.ค. 69 | 1.62 | 1.57 | +0.01 | +0.64% | 1.62 | 1.51 | 196,000 | 5.88 | 3.18 | — |
| 05 พ.ค. 69 | 1.55 | 1.56 | -0.03 | -1.89% | 1.60 | 1.52 | 146,600 | 5.84 | 3.21 | — |
| 30 เม.ย. 69 | 1.50 | 1.59 | +0.09 | +6.00% | 1.70 | 1.50 | 434,400 | 5.96 | 3.14 | — |
| 29 เม.ย. 69 | 1.40 | 1.50 | +0.10 | +7.14% | 1.52 | 1.40 | 214,900 | 5.62 | 3.33 | — |
| 28 เม.ย. 69 | 1.40 | 1.40 | +0.01 | +0.72% | 1.43 | 1.39 | 170,000 | 5.24 | 3.57 | — |
| 27 เม.ย. 69 | 1.42 | 1.39 | -0.02 | -1.42% | 1.42 | 1.37 | 64,500 | 5.21 | 3.60 | — |
| 24 เม.ย. 69 | 1.38 | 1.41 | +0.03 | +2.17% | 1.41 | 1.37 | 32,100 | 5.28 | 3.55 | — |
| 23 เม.ย. 69 | 1.40 | 1.38 | -0.03 | -2.13% | 1.41 | 1.36 | 80,300 | 5.17 | 3.62 | — |
| 22 เม.ย. 69 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.37 | 176,800 | 5.28 | 3.55 | — |
| 21 เม.ย. 69 | 1.39 | 1.41 | +0.02 | +1.44% | 1.41 | 1.38 | 79,700 | 5.28 | 3.55 | — |
| 20 เม.ย. 69 | 1.40 | 1.39 | -0.01 | -0.71% | 1.41 | 1.35 | 136,900 | 5.21 | 3.60 | — |
| 17 เม.ย. 69 | 1.35 | 1.40 | +0.07 | +5.26% | 1.40 | 1.35 | 386,900 | 5.24 | 3.57 | — |
| 10 เม.ย. 69 | 1.32 | 1.31 | 0.00 | 0.00% | 1.33 | 1.31 | 84,000 | 4.91 | 3.82 | — |
| 09 เม.ย. 69 | 1.35 | 1.31 | -0.04 | -2.96% | 1.35 | 1.31 | 114,100 | 4.91 | 3.82 | — |
| 08 เม.ย. 69 | 1.32 | 1.35 | +0.03 | +2.27% | 1.37 | 1.32 | 223,100 | 5.06 | 3.70 | — |
| 07 เม.ย. 69 | 1.29 | 1.32 | +0.02 | +1.54% | 1.32 | 1.29 | 226,400 | 4.94 | 3.79 | — |
| 03 เม.ย. 69 | 1.32 | 1.30 | -0.02 | -1.52% | 1.32 | 1.29 | 72,600 | 4.87 | 3.85 | — |
| 02 เม.ย. 69 | 1.34 | 1.32 | -0.02 | -1.49% | 1.34 | 1.31 | 110,700 | 4.94 | 3.79 | — |
| 01 เม.ย. 69 | 1.34 | 1.34 | +0.02 | +1.52% | 1.35 | 1.31 | 161,700 | 5.02 | 3.73 | — |
| 31 มี.ค. 69 | 1.34 | 1.32 | 0.00 | 0.00% | 1.36 | 1.32 | 253,600 | 4.94 | 3.79 | — |
| 30 มี.ค. 69 | 1.35 | 1.32 | +0.04 | +3.13% | 1.36 | 1.30 | 225,200 | 4.94 | 3.79 | — |
| 27 มี.ค. 69 | 1.30 | 1.28 | -0.02 | -1.54% | 1.30 | 1.28 | 64,900 | 4.80 | 3.91 | — |
| 26 มี.ค. 69 | 1.29 | 1.30 | 0.00 | 0.00% | 1.30 | 1.27 | 40,000 | 4.87 | 3.85 | — |
| 25 มี.ค. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.30 | 1.22 | 173,200 | 4.87 | 3.85 | — |
| 24 มี.ค. 69 | 1.28 | 1.30 | +0.04 | +3.17% | 1.31 | 1.26 | 110,200 | 4.87 | 3.85 | — |
| 23 มี.ค. 69 | 1.42 | 1.26 | -0.12 | -8.70% | 1.42 | 1.25 | 541,200 | 4.72 | 3.97 | — |
| 20 มี.ค. 69 | 1.33 | 1.38 | +0.02 | +1.47% | 1.40 | 1.33 | 312,500 | 5.17 | 3.62 | — |
| 19 มี.ค. 69 | 1.32 | 1.36 | +0.01 | +0.74% | 1.42 | 1.32 | 102,300 | 5.09 | 3.68 | — |
| 18 มี.ค. 69 | 1.36 | 1.35 | -0.04 | -2.88% | 1.39 | 1.35 | 148,800 | 5.06 | 3.70 | — |
| 17 มี.ค. 69 | 1.43 | 1.39 | -0.03 | -2.11% | 1.43 | 1.35 | 146,600 | 5.21 | 3.60 | — |
| 16 มี.ค. 69 | 1.24 | 1.42 | +0.18 | +14.52% | 1.42 | 1.24 | 417,700 | 4.65 | 4.03 | — |
| 13 มี.ค. 69 | 1.21 | 1.24 | +0.02 | +1.64% | 1.24 | 1.21 | 67,400 | 4.65 | 4.03 | — |
| 12 มี.ค. 69 | 1.21 | 1.22 | +0.01 | +0.83% | 1.22 | 1.17 | 31,400 | 4.57 | 4.10 | — |
| 11 มี.ค. 69 | 1.22 | 1.21 | 0.00 | 0.00% | 1.27 | 1.21 | 145,600 | 4.53 | 4.13 | — |
| 10 มี.ค. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.23 | 1.19 | 34,100 | 4.53 | 4.13 | — |
| 09 มี.ค. 69 | 1.23 | 1.20 | -0.03 | -2.44% | 1.23 | 1.17 | 110,200 | 4.50 | 4.17 | — |
| 06 มี.ค. 69 | 1.27 | 1.23 | -0.04 | -3.15% | 1.28 | 1.23 | 148,600 | 4.61 | 4.07 | — |
| 05 มี.ค. 69 | 1.39 | 1.27 | -0.06 | -4.51% | 1.39 | 1.26 | 114,500 | 4.76 | 3.94 | — |
| 04 มี.ค. 69 | 1.36 | 1.33 | -0.02 | -1.48% | 1.36 | 1.24 | 153,000 | 4.98 | 3.76 | — |
| 02 มี.ค. 69 | 1.43 | 1.35 | +0.01 | +0.75% | 1.48 | 1.30 | 96,400 | 5.06 | 3.70 | — |
| 27 ก.พ. 69 | 1.33 | 1.34 | -0.01 | -0.74% | 1.34 | 1.29 | 166,800 | 5.02 | 3.73 | — |
| 26 ก.พ. 69 | 1.44 | 1.35 | 0.00 | 0.00% | 1.44 | 1.31 | 326,500 | 5.06 | 3.70 | — |
| 25 ก.พ. 69 | 1.31 | 1.35 | +0.04 | +3.05% | 1.44 | 1.31 | 847,800 | 5.06 | 3.70 | — |
| 24 ก.พ. 69 | 1.30 | 1.31 | +0.01 | +0.77% | 1.31 | 1.25 | 125,800 | 5.02 | 3.82 | — |
| 23 ก.พ. 69 | 1.30 | 1.30 | 0.00 | 0.00% | 1.31 | 1.30 | 78,300 | 4.98 | 3.85 | — |
| 20 ก.พ. 69 | 1.27 | 1.30 | +0.02 | +1.56% | 1.30 | 1.26 | 84,400 | 4.98 | 3.85 | — |
| 19 ก.พ. 69 | 1.26 | 1.28 | +0.03 | +2.40% | 1.30 | 1.25 | 170,500 | 4.90 | 3.91 | — |
| 18 ก.พ. 69 | 1.29 | 1.25 | -0.06 | -4.58% | 1.29 | 1.25 | 52,000 | 4.79 | 4.00 | — |
| 17 ก.พ. 69 | 1.27 | 1.31 | +0.08 | +6.50% | 1.31 | 1.25 | 206,600 | 5.02 | 3.82 | — |
| 16 ก.พ. 69 | 1.27 | 1.23 | 0.00 | 0.00% | 1.27 | 1.23 | 98,100 | 4.71 | 4.07 | — |
| 13 ก.พ. 69 | 1.22 | 1.23 | +0.02 | +1.65% | 1.23 | 1.22 | 159,400 | 4.71 | 4.07 | — |
| 12 ก.พ. 69 | 1.18 | 1.21 | +0.03 | +2.54% | 1.24 | 1.18 | 166,900 | 4.63 | 4.13 | — |
| 11 ก.พ. 69 | 1.17 | 1.18 | +0.02 | +1.72% | 1.18 | 1.17 | 50,800 | 4.52 | 4.24 | — |
| 10 ก.พ. 69 | 1.17 | 1.16 | +0.02 | +1.75% | 1.18 | 1.15 | 50,800 | 4.44 | 4.31 | — |
| 09 ก.พ. 69 | 1.16 | 1.14 | 0.00 | 0.00% | 1.17 | 1.14 | 202,500 | 4.37 | 4.39 | — |
| 06 ก.พ. 69 | 1.16 | 1.14 | 0.00 | 0.00% | 1.16 | 1.14 | 85,400 | 4.37 | 4.39 | — |
| 05 ก.พ. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.14 | 6,400 | 4.37 | 4.39 | — |
| 04 ก.พ. 69 | 1.15 | 1.15 | +0.02 | +1.77% | 1.16 | 1.14 | 7,900 | 4.40 | 4.35 | — |
| 03 ก.พ. 69 | 1.13 | 1.13 | +0.01 | +0.89% | 1.14 | 1.12 | 14,200 | 4.33 | 4.42 | — |
| 02 ก.พ. 69 | 1.15 | 1.12 | -0.03 | -2.61% | 1.17 | 1.12 | 95,700 | 4.29 | 4.46 | — |
| 30 ม.ค. 69 | 1.13 | 1.15 | +0.02 | +1.77% | 1.15 | 1.11 | 327,800 | 4.40 | 4.35 | — |
| 29 ม.ค. 69 | 1.16 | 1.13 | -0.03 | -2.59% | 1.18 | 1.11 | 382,000 | 4.33 | 4.42 | — |
| 28 ม.ค. 69 | 1.14 | 1.16 | +0.02 | +1.75% | 1.17 | 1.12 | 100,900 | 4.44 | 4.31 | — |
| 27 ม.ค. 69 | 1.13 | 1.14 | +0.01 | +0.88% | 1.14 | 1.12 | 66,800 | 4.37 | 4.39 | — |
| 26 ม.ค. 69 | 1.12 | 1.13 | 0.00 | 0.00% | 1.13 | 1.10 | 50,400 | 4.33 | 4.42 | — |
| 23 ม.ค. 69 | 1.13 | 1.13 | +0.01 | +0.89% | 1.15 | 1.12 | 49,800 | 4.33 | 4.42 | — |
| 22 ม.ค. 69 | 1.16 | 1.12 | -0.04 | -3.45% | 1.16 | 1.12 | 127,200 | 4.29 | 4.46 | — |
| 21 ม.ค. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.17 | 1.13 | 28,800 | 4.44 | 4.31 | — |
| 20 ม.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.14 | 64,600 | 4.48 | 4.27 | — |
| 19 ม.ค. 69 | 1.15 | 1.17 | +0.02 | +1.74% | 1.17 | 1.15 | 13,100 | 4.48 | 4.27 | — |
| 16 ม.ค. 69 | 1.18 | 1.15 | 0.00 | 0.00% | 1.18 | 1.12 | 102,500 | 4.40 | 4.35 | — |
| 15 ม.ค. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.12 | 86,700 | 4.40 | 4.35 | — |
| 14 ม.ค. 69 | 1.15 | 1.16 | +0.02 | +1.75% | 1.16 | 1.15 | 1,800 | 4.44 | 4.31 | — |
| 13 ม.ค. 69 | 1.15 | 1.14 | +0.03 | +2.70% | 1.16 | 1.14 | 900 | 4.37 | 4.39 | — |
| 12 ม.ค. 69 | 1.17 | 1.11 | -0.06 | -5.13% | 1.17 | 1.09 | 57,700 | 4.25 | 4.50 | — |
| 09 ม.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.17 | 5,400 | 4.48 | 4.27 | — |
| 08 ม.ค. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.19 | 1.16 | 26,900 | 4.52 | 4.24 | — |
| 07 ม.ค. 69 | 1.18 | 1.17 | -0.02 | -1.68% | 1.19 | 1.14 | 60,600 | 4.48 | 4.27 | — |
| 06 ม.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.18 | 6,800 | 4.56 | 4.20 | — |
| 05 ม.ค. 69 | 1.19 | 1.19 | -0.01 | -0.83% | 1.19 | 1.18 | 5,500 | 4.56 | 4.20 | — |
| 30 ธ.ค. 68 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1,200 | 4.60 | 4.17 | — |
| 29 ธ.ค. 68 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.19 | 1,300 | 4.60 | 4.17 | — |
| 26 ธ.ค. 68 | 1.21 | 1.20 | -0.01 | -0.83% | 1.21 | 1.20 | 2,200 | 4.60 | 4.17 | — |
| 25 ธ.ค. 68 | 1.22 | 1.21 | +0.01 | +0.83% | 1.22 | 1.20 | 4,700 | 4.63 | 4.13 | — |
| 24 ธ.ค. 68 | 1.21 | 1.20 | 0.00 | 0.00% | 1.22 | 1.19 | 36,600 | 4.60 | 4.17 | — |
| 23 ธ.ค. 68 | 1.19 | 1.20 | +0.02 | +1.69% | 1.20 | 1.18 | 6,800 | 4.60 | 4.17 | — |
| 22 ธ.ค. 68 | 1.20 | 1.18 | -0.02 | -1.67% | 1.20 | 1.16 | 44,000 | 4.52 | 4.24 | — |
| 19 ธ.ค. 68 | 1.21 | 1.20 | -0.02 | -1.64% | 1.21 | 1.19 | 5,600 | 4.60 | 4.17 | — |
| 18 ธ.ค. 68 | 1.23 | 1.22 | 0.00 | 0.00% | 1.23 | 1.18 | 11,800 | 4.67 | 4.10 | — |
| 17 ธ.ค. 68 | 1.22 | 1.22 | +0.02 | +1.67% | 1.22 | 1.22 | 500 | 4.67 | 4.10 | — |
| 16 ธ.ค. 68 | 1.23 | 1.20 | -0.03 | -2.44% | 1.23 | 1.19 | 8,400 | 4.60 | 4.17 | — |
| 15 ธ.ค. 68 | 1.19 | 1.23 | +0.04 | +3.36% | 1.23 | 1.18 | 12,000 | 4.71 | 4.07 | — |
| 12 ธ.ค. 68 | 1.21 | 1.19 | -0.03 | -2.46% | 1.21 | 1.18 | 12,700 | 4.56 | 4.20 | — |
| 11 ธ.ค. 68 | 1.19 | 1.22 | +0.03 | +2.52% | 1.22 | 1.19 | 8,700 | 4.67 | 4.10 | — |
| 09 ธ.ค. 68 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 2,300 | 4.56 | 4.20 | — |
| 08 ธ.ค. 68 | 1.19 | 1.19 | 0.00 | 0.00% | 1.23 | 1.18 | 50,700 | 4.56 | 4.20 | — |
| 04 ธ.ค. 68 | 1.26 | 1.19 | -0.07 | -5.56% | 1.26 | 1.18 | 86,500 | 4.56 | 4.20 | — |
| 03 ธ.ค. 68 | 1.25 | 1.26 | +0.02 | +1.61% | 1.28 | 1.23 | 3,400 | 4.83 | 3.97 | — |
| 02 ธ.ค. 68 | 1.22 | 1.24 | +0.02 | +1.64% | 1.24 | 1.20 | 66,600 | 4.75 | 4.03 | — |
| 01 ธ.ค. 68 | 1.21 | 1.22 | +0.04 | +3.39% | 1.23 | 1.20 | 136,200 | 4.67 | 4.10 | — |
| 28 พ.ย. 68 | 1.24 | 1.18 | -0.05 | -4.07% | 1.28 | 1.17 | 46,400 | 4.52 | 4.24 | — |
| 27 พ.ย. 68 | 1.23 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 2,400 | 4.71 | 4.07 | — |
| 26 พ.ย. 68 | 1.23 | 1.23 | 0.00 | 0.00% | 1.26 | 1.22 | 22,400 | 4.71 | 4.07 | — |
| 25 พ.ย. 68 | 1.19 | 1.23 | +0.06 | +5.13% | 1.23 | 1.18 | 34,200 | 4.71 | 4.07 | — |