บริษัท พี.เอส.พี.สเปเชียลตี้ส์ จำกัด (มหาชน)
SET · วัสดุอุตสาหกรรมและเครื่องจักร
8.25
0.15 (1.79%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.22
/
สูงสุด
8.70
4.22
8.70
ราคาปัจจุบัน 8.25 ·
อยู่ที่ 90% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PSP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ส.ค. 69 | 8.35 | 8.25 | -0.15 | -1.79% | 8.50 | 8.20 | 4,041,000 | 13.56 | 3.39 | — |
| 10 ส.ค. 69 | 8.35 | 8.40 | 0.00 | 0.00% | 8.50 | 8.30 | 1,421,100 | 13.81 | 3.33 | — |
| 07 ส.ค. 69 | 8.20 | 8.40 | +0.20 | +2.44% | 8.70 | 8.20 | 5,609,500 | 13.81 | 3.33 | — |
| 06 ส.ค. 69 | 8.15 | 8.20 | 0.00 | 0.00% | 8.45 | 8.05 | 3,374,600 | 13.48 | 3.41 | — |
| 05 ส.ค. 69 | 7.80 | 8.20 | +0.35 | +4.46% | 8.35 | 7.65 | 6,206,500 | 13.48 | 3.41 | — |
| 04 ส.ค. 69 | 7.90 | 7.85 | 0.00 | 0.00% | 8.05 | 7.75 | 1,659,000 | 12.90 | 3.57 | — |
| 03 ส.ค. 69 | 7.75 | 7.85 | +0.20 | +2.61% | 7.95 | 7.70 | 1,837,400 | 12.90 | 3.57 | — |
| 31 ก.ค. 69 | 7.55 | 7.65 | +0.10 | +1.32% | 7.75 | 7.55 | 1,947,800 | 12.57 | 3.66 | — |
| 30 ก.ค. 69 | 7.80 | 7.55 | -0.15 | -1.95% | 7.80 | 7.40 | 2,227,700 | 12.41 | 3.71 | — |
| 27 ก.ค. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 7.90 | 7.60 | 1,744,400 | 12.66 | 3.64 | — |
| 24 ก.ค. 69 | 7.15 | 7.70 | +0.50 | +6.94% | 7.80 | 7.15 | 5,956,100 | 12.66 | 3.64 | — |
| 23 ก.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.30 | 7.15 | 1,918,900 | 11.83 | 3.89 | — |
| 22 ก.ค. 69 | 7.40 | 7.25 | 0.00 | 0.00% | 7.40 | 7.15 | 1,159,500 | 11.92 | 3.86 | — |
| 21 ก.ค. 69 | 7.50 | 7.25 | -0.15 | -2.03% | 7.55 | 7.25 | 6,216,500 | 11.92 | 3.86 | — |
| 20 ก.ค. 69 | 7.60 | 7.40 | -0.10 | -1.33% | 7.60 | 7.40 | 1,010,400 | 12.16 | 3.78 | — |
| 17 ก.ค. 69 | 7.60 | 7.50 | -0.05 | -0.66% | 7.60 | 7.40 | 2,925,100 | 12.33 | 3.73 | — |
| 16 ก.ค. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.70 | 7.50 | 2,237,700 | 12.41 | 3.71 | — |
| 15 ก.ค. 69 | 7.60 | 7.50 | -0.15 | -1.96% | 7.75 | 7.45 | 4,414,000 | 12.33 | 3.73 | — |
| 14 ก.ค. 69 | 7.25 | 7.65 | +0.40 | +5.52% | 7.65 | 7.15 | 6,606,600 | 12.57 | 3.66 | — |
| 13 ก.ค. 69 | 7.10 | 7.25 | 0.00 | 0.00% | 7.30 | 7.10 | 2,817,100 | 11.92 | 3.86 | — |
| 10 ก.ค. 69 | 7.00 | 7.25 | +0.20 | +2.84% | 7.45 | 6.90 | 5,634,200 | 11.92 | 3.86 | — |
| 09 ก.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.50 | 7.00 | 3,896,900 | 11.59 | 3.97 | — |
| 08 ก.ค. 69 | 6.85 | 7.10 | +0.25 | +3.65% | 7.10 | 6.75 | 4,038,600 | 11.67 | 3.94 | — |
| 07 ก.ค. 69 | 6.30 | 6.85 | +0.55 | +8.73% | 6.85 | 6.15 | 8,557,100 | 11.26 | 4.09 | — |
| 06 ก.ค. 69 | 6.15 | 6.30 | 0.00 | 0.00% | 6.35 | 6.15 | 340,700 | 10.35 | 4.44 | — |
| 03 ก.ค. 69 | 6.20 | 6.30 | 0.00 | 0.00% | 6.30 | 6.05 | 4,688,400 | 10.35 | 4.44 | — |
| 02 ก.ค. 69 | 6.45 | 6.30 | -0.15 | -2.33% | 6.50 | 6.20 | 1,008,000 | 10.35 | 4.44 | — |
| 01 ก.ค. 69 | 6.60 | 6.45 | -0.10 | -1.53% | 6.65 | 6.40 | 584,400 | 10.60 | 4.34 | — |
| 30 มิ.ย. 69 | 6.20 | 6.55 | +0.35 | +5.65% | 6.60 | 6.20 | 1,543,000 | 10.77 | 4.27 | — |
| 29 มิ.ย. 69 | 6.05 | 6.20 | +0.05 | +0.81% | 6.35 | 6.05 | 845,600 | 10.19 | 4.52 | — |
| 26 มิ.ย. 69 | 6.20 | 6.15 | -0.10 | -1.60% | 6.20 | 6.00 | 2,026,500 | 10.11 | 4.55 | — |
| 25 มิ.ย. 69 | 6.55 | 6.25 | -0.35 | -5.30% | 6.60 | 6.25 | 4,409,400 | 10.27 | 4.48 | — |
| 24 มิ.ย. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.60 | 6.50 | 318,600 | 10.85 | 4.24 | — |
| 23 มิ.ย. 69 | 6.60 | 6.50 | -0.15 | -2.26% | 6.60 | 6.50 | 1,131,300 | 10.68 | 4.31 | — |
| 22 มิ.ย. 69 | 6.45 | 6.65 | +0.10 | +1.53% | 6.65 | 6.30 | 1,638,500 | 10.93 | 4.21 | — |
| 19 มิ.ย. 69 | 6.70 | 6.55 | -0.10 | -1.50% | 6.70 | 6.45 | 2,861,200 | 10.77 | 4.27 | — |
| 18 มิ.ย. 69 | 6.65 | 6.65 | +0.10 | +1.53% | 6.70 | 6.55 | 1,504,900 | 10.93 | 4.21 | — |
| 17 มิ.ย. 69 | 6.30 | 6.55 | +0.30 | +4.80% | 6.70 | 6.30 | 4,214,100 | 10.77 | 4.27 | — |
| 16 มิ.ย. 69 | 6.15 | 6.25 | +0.25 | +4.17% | 6.45 | 5.90 | 4,800,000 | 10.27 | 4.48 | — |
| 15 มิ.ย. 69 | 5.85 | 6.00 | +0.10 | +1.69% | 6.00 | 5.85 | 42,930,000 | 9.86 | 4.67 | — |
| 12 มิ.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.90 | 5.80 | 780,000 | 9.70 | 4.75 | — |
| 11 มิ.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.95 | 5.70 | 1,250,000 | 9.61 | 4.79 | — |
| 10 มิ.ย. 69 | 6.00 | 5.80 | -0.15 | -2.52% | 6.00 | 5.80 | 1,390,000 | 9.53 | 4.83 | — |
| 09 มิ.ย. 69 | 5.95 | 5.95 | +0.05 | +0.85% | 6.05 | 5.70 | 1,720,000 | 9.78 | 4.71 | — |
| 08 มิ.ย. 69 | 5.75 | 5.90 | +0.05 | +0.85% | 5.90 | 5.60 | 1,740,000 | 9.70 | 4.75 | — |
| 05 มิ.ย. 69 | 5.20 | 5.85 | +0.60 | +11.43% | 5.95 | 5.15 | 2,770,000 | 9.61 | 4.79 | — |
| 04 มิ.ย. 69 | 4.70 | 5.25 | +0.55 | +11.70% | 5.30 | 4.70 | 2,340,000 | 8.63 | 5.33 | — |
| 02 มิ.ย. 69 | 4.64 | 4.70 | +0.08 | +1.73% | 4.70 | 4.58 | 1,600,000 | 7.72 | 5.96 | — |
| 29 พ.ค. 69 | 4.56 | 4.62 | +0.06 | +1.32% | 4.64 | 4.56 | 1,210,000 | 7.59 | 6.06 | — |
| 28 พ.ค. 69 | 4.56 | 4.56 | -0.04 | -0.87% | 4.62 | 4.56 | 230,000 | 7.49 | 6.14 | — |
| 27 พ.ค. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.64 | 4.60 | 490,000 | 7.56 | 6.09 | — |
| 26 พ.ค. 69 | 4.54 | 4.62 | +0.04 | +0.87% | 4.62 | 4.54 | 620,000 | 7.59 | 6.06 | — |
| 25 พ.ค. 69 | 4.54 | 4.58 | +0.02 | +0.44% | 4.58 | 4.50 | 640,000 | 7.53 | 6.11 | — |
| 22 พ.ค. 69 | 4.52 | 4.56 | +0.02 | +0.44% | 4.60 | 4.50 | 1,260,000 | 7.49 | 6.14 | — |
| 21 พ.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.54 | 4.52 | 60,000 | 7.46 | 6.17 | — |
| 20 พ.ค. 69 | 4.54 | 4.52 | -0.02 | -0.44% | 4.54 | 4.52 | 160,000 | 7.43 | 6.19 | — |
| 19 พ.ค. 69 | 4.50 | 4.54 | +0.04 | +0.89% | 4.54 | 4.50 | 130,000 | 7.46 | 6.17 | — |
| 18 พ.ค. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.50 | 200,000 | 7.40 | 6.22 | — |
| 15 พ.ค. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.56 | 4.50 | 170,000 | 7.40 | 6.22 | — |
| 14 พ.ค. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 307,200 | 7.43 | 6.19 | — |
| 13 พ.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 228,100 | 7.40 | 6.22 | — |
| 12 พ.ค. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 144,900 | 7.41 | 6.22 | — |
| 11 พ.ค. 69 | 4.50 | 4.50 | -0.02 | -0.44% | 4.50 | 4.50 | 43,000 | 7.41 | 6.22 | — |
| 08 พ.ค. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 55,400 | 7.44 | 6.19 | — |
| 07 พ.ค. 69 | 4.46 | 4.50 | +0.06 | +1.35% | 4.52 | 4.46 | 180,300 | 7.41 | 6.22 | — |
| 06 พ.ค. 69 | 4.46 | 4.44 | -0.02 | -0.45% | 4.48 | 4.44 | 46,800 | 7.31 | 6.31 | — |
| 05 พ.ค. 69 | 4.54 | 4.46 | -0.06 | -1.33% | 4.54 | 4.46 | 86,500 | 7.34 | 6.28 | — |
| 30 เม.ย. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.46 | 89,900 | 7.44 | 6.19 | — |
| 29 เม.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.48 | 65,500 | 7.41 | 6.22 | — |
| 28 เม.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.42 | 39,100 | 7.41 | 6.22 | — |
| 27 เม.ย. 69 | 4.52 | 4.50 | +0.02 | +0.45% | 4.52 | 4.44 | 27,600 | 7.41 | 6.22 | — |
| 24 เม.ย. 69 | 4.38 | 4.48 | +0.08 | +1.82% | 4.48 | 4.38 | 114,300 | 7.37 | 6.25 | — |
| 23 เม.ย. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.38 | 8,800 | 7.24 | 6.36 | — |
| 22 เม.ย. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.42 | 4.42 | 28,800 | 7.27 | 6.33 | — |
| 21 เม.ย. 69 | 4.38 | 4.40 | 0.00 | 0.00% | 4.42 | 4.34 | 58,700 | 7.24 | 6.36 | — |
| 20 เม.ย. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.46 | 4.36 | 7,700 | 7.24 | 6.36 | — |
| 17 เม.ย. 69 | 4.42 | 4.36 | -0.06 | -1.36% | 4.42 | 4.36 | 7,200 | 7.18 | 6.42 | — |
| 10 เม.ย. 69 | 4.38 | 4.42 | +0.04 | +0.91% | 4.42 | 4.36 | 3,700 | 7.27 | 6.33 | — |
| 09 เม.ย. 69 | 4.38 | 4.38 | 0.00 | 0.00% | 4.40 | 4.38 | 9,300 | 7.21 | 6.39 | — |
| 08 เม.ย. 69 | 4.36 | 4.38 | +0.08 | +1.86% | 4.38 | 4.26 | 151,000 | 7.21 | 6.39 | — |
| 07 เม.ย. 69 | 4.38 | 4.30 | -0.08 | -1.83% | 4.38 | 4.22 | 265,200 | 7.08 | 6.51 | — |
| 03 เม.ย. 69 | 4.40 | 4.38 | 0.00 | 0.00% | 4.40 | 4.36 | 41,300 | 7.21 | 6.39 | — |
| 02 เม.ย. 69 | 4.30 | 4.38 | +0.08 | +1.86% | 4.38 | 4.30 | 114,600 | 7.21 | 6.39 | — |
| 01 เม.ย. 69 | 4.34 | 4.30 | -0.04 | -0.92% | 4.36 | 4.30 | 108,700 | 7.08 | 6.51 | — |
| 31 มี.ค. 69 | 4.30 | 4.34 | +0.04 | +0.93% | 4.34 | 4.30 | 69,000 | 7.14 | 6.45 | — |
| 30 มี.ค. 69 | 4.46 | 4.30 | -0.04 | -0.92% | 4.46 | 4.28 | 87,300 | 7.08 | 6.51 | — |
| 27 มี.ค. 69 | 4.40 | 4.34 | 0.00 | 0.00% | 4.42 | 4.32 | 10,600 | 7.14 | 6.45 | — |
| 26 มี.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.40 | 4.26 | 223,100 | 7.14 | 6.45 | — |
| 25 มี.ค. 69 | 4.36 | 4.34 | +0.04 | +0.93% | 4.40 | 4.34 | 7,300 | 7.14 | 6.45 | — |
| 24 มี.ค. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.32 | 4.28 | 116,100 | 7.08 | 6.51 | — |
| 23 มี.ค. 69 | 4.38 | 4.32 | -0.08 | -1.82% | 4.48 | 4.30 | 210,500 | 7.11 | 6.48 | — |
| 20 มี.ค. 69 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.38 | 84,000 | 7.24 | 6.36 | — |
| 19 มี.ค. 69 | 4.48 | 4.42 | -0.08 | -1.78% | 4.48 | 4.42 | 62,200 | 7.27 | 6.33 | — |
| 18 มี.ค. 69 | 4.48 | 4.50 | +0.04 | +0.90% | 4.54 | 4.48 | 282,000 | 7.41 | 6.22 | — |
| 17 มี.ค. 69 | 4.46 | 4.46 | +0.02 | +0.45% | 4.46 | 4.44 | 16,300 | 7.34 | 6.28 | — |
| 16 มี.ค. 69 | 4.48 | 4.44 | -0.04 | -0.89% | 4.48 | 4.44 | 50,100 | 7.37 | 6.25 | — |
| 13 มี.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.50 | 4.44 | 112,600 | 7.37 | 6.25 | — |
| 12 มี.ค. 69 | 4.46 | 4.50 | -0.04 | -0.88% | 4.50 | 4.44 | 458,700 | 7.41 | 6.22 | — |
| 11 มี.ค. 69 | 4.52 | 4.54 | +0.04 | +0.89% | 4.58 | 4.48 | 23,130,100 | 7.47 | 6.17 | — |
| 10 มี.ค. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.58 | 4.48 | 7,786,400 | 7.41 | 6.22 | — |
| 09 มี.ค. 69 | 4.40 | 4.52 | +0.02 | +0.44% | 4.52 | 4.40 | 292,300 | 7.44 | 6.19 | — |
| 06 มี.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.48 | 515,700 | 7.41 | 6.22 | — |
| 05 มี.ค. 69 | 4.50 | 4.48 | -0.02 | -0.44% | 4.52 | 4.48 | 362,900 | 7.37 | 6.25 | — |
| 04 มี.ค. 69 | 4.42 | 4.50 | +0.08 | +1.81% | 4.50 | 4.38 | 1,107,400 | 7.41 | 6.22 | — |
| 02 มี.ค. 69 | 4.44 | 4.42 | -0.10 | -2.21% | 4.48 | 4.42 | 482,200 | 7.27 | 6.33 | — |
| 27 ก.พ. 69 | 4.54 | 4.52 | 0.00 | 0.00% | 4.58 | 4.50 | 696,500 | 7.44 | 6.19 | — |
| 26 ก.พ. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 208,200 | 6.96 | 4.42 | — |
| 25 ก.พ. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.48 | 1,261,100 | 6.93 | 4.44 | — |
| 24 ก.พ. 69 | 4.52 | 4.52 | 0.00 | 0.00% | 4.52 | 4.48 | 350,400 | 6.96 | 4.42 | — |
| 23 ก.พ. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.52 | 4.50 | 220,500 | 6.96 | 4.42 | — |
| 20 ก.พ. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.52 | 4.50 | 69,900 | 6.93 | 4.44 | — |
| 19 ก.พ. 69 | 4.52 | 4.50 | 0.00 | 0.00% | 4.54 | 4.50 | 317,000 | 6.93 | 4.44 | — |
| 18 ก.พ. 69 | 4.52 | 4.50 | +0.02 | +0.45% | 4.54 | 4.48 | 957,700 | 6.93 | 4.44 | — |
| 17 ก.พ. 69 | 4.54 | 4.48 | -0.02 | -0.44% | 4.54 | 4.48 | 680,800 | 6.90 | 4.46 | — |
| 16 ก.พ. 69 | 4.52 | 4.50 | +0.02 | +0.45% | 4.54 | 4.46 | 4,762,400 | 6.93 | 4.44 | — |
| 13 ก.พ. 69 | 4.48 | 4.48 | +0.04 | +0.90% | 4.54 | 4.46 | 1,519,500 | 6.90 | 4.46 | — |
| 12 ก.พ. 69 | 4.42 | 4.44 | +0.02 | +0.45% | 4.48 | 4.42 | 52,700 | 6.83 | 4.50 | — |
| 11 ก.พ. 69 | 4.52 | 4.42 | -0.08 | -1.78% | 4.54 | 4.42 | 1,021,800 | 6.80 | 4.52 | — |
| 10 ก.พ. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.52 | 4.48 | 68,600 | 6.93 | 4.44 | — |
| 09 ก.พ. 69 | 4.54 | 4.50 | -0.04 | -0.88% | 4.56 | 4.44 | 1,097,600 | 6.93 | 4.44 | — |
| 06 ก.พ. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.54 | 4.50 | 31,200 | 6.99 | 4.41 | — |
| 05 ก.พ. 69 | 4.50 | 4.52 | +0.04 | +0.89% | 4.52 | 4.50 | 68,700 | 6.96 | 4.42 | — |
| 04 ก.พ. 69 | 4.56 | 4.48 | -0.06 | -1.32% | 4.56 | 4.48 | 425,200 | 6.90 | 4.46 | — |
| 03 ก.พ. 69 | 4.58 | 4.54 | -0.04 | -0.87% | 4.58 | 4.50 | 140,900 | 6.99 | 4.41 | — |
| 02 ก.พ. 69 | 4.58 | 4.58 | -0.02 | -0.43% | 4.58 | 4.54 | 62,900 | 7.05 | 4.37 | — |
| 30 ม.ค. 69 | 4.60 | 4.60 | +0.02 | +0.44% | 4.60 | 4.60 | 18,100 | 7.08 | 4.35 | — |
| 29 ม.ค. 69 | 4.60 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 119,200 | 7.05 | 4.37 | — |
| 28 ม.ค. 69 | 4.58 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 11,100 | 7.05 | 4.37 | — |
| 27 ม.ค. 69 | 4.56 | 4.58 | 0.00 | 0.00% | 4.58 | 4.56 | 50,500 | 7.05 | 4.37 | — |
| 26 ม.ค. 69 | 4.54 | 4.58 | +0.02 | +0.44% | 4.58 | 4.54 | 33,300 | 7.05 | 4.37 | — |
| 23 ม.ค. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.56 | 4.54 | 94,900 | 7.02 | 4.39 | — |
| 22 ม.ค. 69 | 4.58 | 4.56 | 0.00 | 0.00% | 4.58 | 4.56 | 32,400 | 7.02 | 4.39 | — |
| 21 ม.ค. 69 | 4.54 | 4.56 | -0.02 | -0.44% | 4.58 | 4.54 | 75,000 | 7.02 | 4.39 | — |
| 20 ม.ค. 69 | 4.60 | 4.58 | 0.00 | 0.00% | 4.60 | 4.58 | 83,900 | 7.05 | 4.37 | — |
| 19 ม.ค. 69 | 4.58 | 4.58 | +0.02 | +0.44% | 4.60 | 4.56 | 76,700 | 7.05 | 4.37 | — |
| 16 ม.ค. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.58 | 4.56 | 172,200 | 7.02 | 4.39 | — |
| 15 ม.ค. 69 | 4.52 | 4.56 | +0.02 | +0.44% | 4.56 | 4.52 | 6,100 | 7.02 | 4.39 | — |
| 14 ม.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.56 | 4.50 | 771,700 | 6.99 | 4.41 | — |
| 13 ม.ค. 69 | 4.52 | 4.52 | 0.00 | 0.00% | 4.60 | 4.52 | 11,600 | 6.96 | 4.42 | — |
| 12 ม.ค. 69 | 4.52 | 4.52 | -0.02 | -0.44% | 4.60 | 4.52 | 28,500 | 6.96 | 4.42 | — |
| 09 ม.ค. 69 | 4.52 | 4.54 | +0.02 | +0.44% | 4.56 | 4.52 | 23,600 | 6.99 | 4.41 | — |
| 08 ม.ค. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.58 | 4.52 | 4,400 | 6.96 | 4.42 | — |
| 07 ม.ค. 69 | 4.52 | 4.50 | -0.04 | -0.88% | 4.60 | 4.50 | 17,900 | 6.93 | 4.44 | — |
| 06 ม.ค. 69 | 4.58 | 4.54 | -0.04 | -0.87% | 4.60 | 4.54 | 1,400 | 6.99 | 4.41 | — |
| 05 ม.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.58 | 4.56 | 1,400 | 7.05 | 4.37 | — |
| 30 ธ.ค. 68 | 4.48 | 4.56 | +0.06 | +1.33% | 4.56 | 4.48 | 183,100 | 7.02 | 4.39 | — |
| 29 ธ.ค. 68 | 4.50 | 4.50 | -0.04 | -0.88% | 4.52 | 4.48 | 170,800 | 6.93 | 4.44 | — |
| 26 ธ.ค. 68 | 4.60 | 4.54 | -0.06 | -1.30% | 4.60 | 4.48 | 165,200 | 6.99 | 4.41 | — |
| 25 ธ.ค. 68 | 4.52 | 4.60 | +0.08 | +1.77% | 4.64 | 4.50 | 57,300 | 7.08 | 4.35 | — |
| 24 ธ.ค. 68 | 4.54 | 4.52 | -0.04 | -0.88% | 4.54 | 4.50 | 132,400 | 6.96 | 4.42 | — |
| 23 ธ.ค. 68 | 4.48 | 4.56 | +0.08 | +1.79% | 4.74 | 4.48 | 548,200 | 7.02 | 4.39 | — |
| 22 ธ.ค. 68 | 4.50 | 4.48 | -0.04 | -0.88% | 4.68 | 4.48 | 181,600 | 6.90 | 4.46 | — |
| 19 ธ.ค. 68 | 4.50 | 4.52 | +0.02 | +0.44% | 4.54 | 4.48 | 120,800 | 6.96 | 4.42 | — |
| 18 ธ.ค. 68 | 4.52 | 4.50 | -0.02 | -0.44% | 4.70 | 4.50 | 284,600 | 6.93 | 4.44 | — |
| 17 ธ.ค. 68 | 4.52 | 4.52 | -0.06 | -1.31% | 4.52 | 4.50 | 134,700 | 6.96 | 4.42 | — |
| 16 ธ.ค. 68 | 4.52 | 4.58 | +0.02 | +0.44% | 4.60 | 4.52 | 146,600 | 7.05 | 4.37 | — |
| 15 ธ.ค. 68 | 4.66 | 4.56 | 0.00 | 0.00% | 4.66 | 4.52 | 145,500 | 7.02 | 4.39 | — |
| 12 ธ.ค. 68 | 4.54 | 4.56 | -0.02 | -0.44% | 4.56 | 4.52 | 122,300 | 7.02 | 4.39 | — |
| 11 ธ.ค. 68 | 4.56 | 4.58 | +0.02 | +0.44% | 4.58 | 4.54 | 220,600 | 7.05 | 4.37 | — |
| 09 ธ.ค. 68 | 4.56 | 4.56 | -0.02 | -0.44% | 4.58 | 4.56 | 131,100 | 7.02 | 4.39 | — |
| 08 ธ.ค. 68 | 4.56 | 4.58 | -0.04 | -0.87% | 4.58 | 4.56 | 127,800 | 7.05 | 4.37 | — |
| 04 ธ.ค. 68 | 4.60 | 4.62 | -0.02 | -0.43% | 4.80 | 4.54 | 196,500 | 7.11 | 4.33 | — |
| 03 ธ.ค. 68 | 4.56 | 4.64 | +0.06 | +1.31% | 4.64 | 4.56 | 277,900 | 7.14 | 4.31 | — |
| 02 ธ.ค. 68 | 4.56 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 121,700 | 7.05 | 4.37 | — |
| 01 ธ.ค. 68 | 4.58 | 4.58 | 0.00 | 0.00% | 4.60 | 4.56 | 525,900 | 7.05 | 4.37 | — |
| 28 พ.ย. 68 | 4.64 | 4.58 | -0.06 | -1.29% | 4.64 | 4.58 | 197,600 | 7.05 | 4.37 | — |
| 27 พ.ย. 68 | 4.56 | 4.64 | +0.08 | +1.75% | 4.64 | 4.56 | 125,900 | 7.14 | 4.31 | — |
| 26 พ.ย. 68 | 4.60 | 4.56 | -0.02 | -0.44% | 4.60 | 4.56 | 142,300 | 7.02 | 4.39 | — |
| 25 พ.ย. 68 | 4.64 | 4.58 | -0.04 | -0.87% | 4.64 | 4.56 | 130,500 | 7.05 | 4.37 | — |
| 24 พ.ย. 68 | 4.70 | 4.62 | -0.10 | -2.12% | 4.70 | 4.62 | 145,800 | 7.11 | 4.33 | — |
| 21 พ.ย. 68 | 4.74 | 4.72 | 0.00 | 0.00% | 4.76 | 4.72 | 140,600 | 7.27 | 4.24 | — |
| 20 พ.ย. 68 | 4.70 | 4.72 | +0.06 | +1.29% | 4.96 | 4.68 | 240,500 | 7.27 | 4.24 | — |
| 19 พ.ย. 68 | 4.86 | 4.66 | -0.20 | -4.12% | 4.88 | 4.60 | 171,800 | 7.17 | 4.29 | — |
| 18 พ.ย. 68 | 4.70 | 4.86 | +0.16 | +3.40% | 4.94 | 4.70 | 64,000 | 7.48 | 4.12 | — |
| 17 พ.ย. 68 | 4.58 | 4.70 | +0.12 | +2.62% | 4.98 | 4.56 | 367,300 | 7.23 | 4.26 | — |
| 14 พ.ย. 68 | 4.62 | 4.58 | 0.00 | 0.00% | 4.62 | 4.58 | 263,300 | 7.05 | 4.37 | — |
| 13 พ.ย. 68 | 4.68 | 4.58 | -0.10 | -2.14% | 4.68 | 4.58 | 529,800 | 7.05 | 4.37 | — |
| 12 พ.ย. 68 | 4.66 | 4.68 | 0.00 | 0.00% | 4.70 | 4.58 | 129,700 | 8.07 | 4.27 | — |
| 11 พ.ย. 68 | 4.72 | 4.68 | 0.00 | 0.00% | 4.72 | 4.58 | 3,324,466 | 8.07 | 4.27 | — |
| 10 พ.ย. 68 | 4.60 | 4.68 | 0.00 | 0.00% | 4.70 | 4.58 | 124,500 | 8.07 | 4.27 | — |
| 07 พ.ย. 68 | 4.62 | 4.68 | +0.02 | +0.43% | 4.68 | 4.58 | 578,100 | 8.07 | 4.27 | — |
| 06 พ.ย. 68 | 4.64 | 4.66 | 0.00 | 0.00% | 4.66 | 4.62 | 135,500 | 8.04 | 4.29 | — |
| 05 พ.ย. 68 | 4.64 | 4.66 | 0.00 | 0.00% | 4.66 | 4.62 | 2,084,800 | 8.04 | 4.29 | — |
| 04 พ.ย. 68 | 4.68 | 4.66 | -0.04 | -0.85% | 4.68 | 4.66 | 309,100 | 8.04 | 4.29 | — |
| 03 พ.ย. 68 | 4.70 | 4.70 | +0.02 | +0.43% | 4.72 | 4.66 | 299,900 | 8.11 | 4.26 | — |
| 31 ต.ค. 68 | 4.70 | 4.68 | -0.02 | -0.43% | 4.72 | 4.66 | 502,200 | 8.07 | 4.27 | — |
| 30 ต.ค. 68 | 4.74 | 4.70 | -0.04 | -0.84% | 4.74 | 4.70 | 354,000 | 8.11 | 4.26 | — |
| 29 ต.ค. 68 | 4.72 | 4.74 | 0.00 | 0.00% | 4.74 | 4.70 | 240,500 | 8.18 | 4.22 | — |
| 28 ต.ค. 68 | 4.74 | 4.74 | 0.00 | 0.00% | 4.74 | 4.72 | 131,400 | 8.18 | 4.22 | — |
| 27 ต.ค. 68 | 4.72 | 4.74 | 0.00 | 0.00% | 4.76 | 4.70 | 136,300 | 8.18 | 4.22 | — |
| 24 ต.ค. 68 | 4.76 | 4.74 | 0.00 | 0.00% | 4.76 | 4.72 | 487,700 | 8.18 | 4.22 | — |
| 22 ต.ค. 68 | 4.76 | 4.74 | -0.02 | -0.42% | 4.78 | 4.74 | 1,352,500 | 8.18 | 4.22 | — |
| 21 ต.ค. 68 | 4.76 | 4.76 | 0.00 | 0.00% | 4.78 | 4.76 | 182,800 | 8.21 | 4.20 | — |
| 20 ต.ค. 68 | 4.76 | 4.76 | 0.00 | 0.00% | 4.80 | 4.74 | 165,400 | 8.21 | 4.20 | — |
| 17 ต.ค. 68 | 4.74 | 4.76 | -0.06 | -1.24% | 4.76 | 4.74 | 218,200 | 8.21 | 4.20 | — |
| 16 ต.ค. 68 | 4.76 | 4.82 | +0.02 | +0.42% | 4.82 | 4.74 | 146,000 | 8.31 | 4.15 | — |