บริษัท เอ็นฟอร์ซ ซีเคียว จำกัด (มหาชน)
MAI ·
14.80
0.30 (1.99%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.10
/
สูงสุด
16.50
11.10
16.50
ราคาปัจจุบัน 14.80 ·
อยู่ที่ 69% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SECURE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 15.20 | 14.80 | -0.30 | -1.99% | 15.40 | 14.70 | 125,100 | 11.98 | 6.76 | — |
| 07 ส.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.40 | 15.10 | 125,700 | 12.22 | 6.62 | — |
| 06 ส.ค. 69 | 15.30 | 15.20 | 0.00 | 0.00% | 15.40 | 15.10 | 88,800 | 12.30 | 6.58 | — |
| 05 ส.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.60 | 15.00 | 147,100 | 12.30 | 6.58 | — |
| 04 ส.ค. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.30 | 15.00 | 181,500 | 12.38 | 6.54 | — |
| 03 ส.ค. 69 | 14.40 | 15.30 | +1.00 | +6.99% | 16.50 | 14.40 | 1,665,800 | 12.38 | 6.54 | — |
| 31 ก.ค. 69 | 13.60 | 14.30 | +0.80 | +5.93% | 14.30 | 13.60 | 589,800 | 11.57 | 6.99 | — |
| 30 ก.ค. 69 | 13.60 | 13.50 | 0.00 | 0.00% | 13.60 | 13.30 | 216,500 | 10.92 | 7.41 | — |
| 27 ก.ค. 69 | 13.40 | 13.50 | +0.10 | +0.75% | 13.70 | 13.40 | 144,600 | 10.92 | 7.41 | — |
| 24 ก.ค. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.30 | 47,600 | 10.84 | 7.46 | — |
| 23 ก.ค. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.60 | 13.30 | 283,500 | 10.84 | 7.46 | — |
| 22 ก.ค. 69 | 14.00 | 13.30 | -0.70 | -5.00% | 14.00 | 13.20 | 737,700 | 10.76 | 7.52 | — |
| 21 ก.ค. 69 | 14.10 | 14.00 | 0.00 | 0.00% | 14.10 | 13.90 | 206,200 | 11.33 | 7.14 | — |
| 20 ก.ค. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.30 | 13.90 | 150,800 | 11.33 | 7.14 | — |
| 17 ก.ค. 69 | 14.30 | 14.20 | -0.20 | -1.39% | 14.30 | 14.10 | 158,100 | 11.49 | 7.04 | — |
| 16 ก.ค. 69 | 13.90 | 14.40 | +0.50 | +3.60% | 14.60 | 13.90 | 314,200 | 11.65 | 6.94 | — |
| 15 ก.ค. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 14.30 | 13.90 | 455,300 | 11.25 | 7.19 | — |
| 14 ก.ค. 69 | 13.20 | 13.80 | +0.50 | +3.76% | 13.80 | 13.20 | 361,500 | 11.17 | 7.25 | — |
| 13 ก.ค. 69 | 13.20 | 13.30 | +0.10 | +0.76% | 13.50 | 13.10 | 305,700 | 10.76 | 7.52 | — |
| 10 ก.ค. 69 | 13.20 | 13.20 | -0.10 | -0.75% | 13.30 | 13.10 | 64,000 | 10.68 | 7.58 | — |
| 09 ก.ค. 69 | 12.90 | 13.30 | +0.40 | +3.10% | 13.40 | 12.90 | 127,400 | 10.76 | 7.52 | — |
| 08 ก.ค. 69 | 13.00 | 12.90 | -0.20 | -1.53% | 13.20 | 12.80 | 94,200 | 10.44 | 7.75 | — |
| 07 ก.ค. 69 | 13.20 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 115,900 | 10.60 | 7.63 | — |
| 06 ก.ค. 69 | 13.10 | 13.10 | -0.10 | -0.76% | 13.30 | 13.00 | 136,200 | 10.60 | 7.63 | — |
| 03 ก.ค. 69 | 12.90 | 13.20 | +0.30 | +2.33% | 13.20 | 12.90 | 143,100 | 10.68 | 7.58 | — |
| 02 ก.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.30 | 12.80 | 294,200 | 10.44 | 7.75 | — |
| 01 ก.ค. 69 | 12.50 | 12.80 | +0.30 | +2.40% | 12.80 | 12.50 | 105,000 | 10.36 | 7.81 | — |
| 30 มิ.ย. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.40 | 94,600 | 10.12 | 8.00 | — |
| 29 มิ.ย. 69 | 12.50 | 12.40 | +0.10 | +0.81% | 12.50 | 12.30 | 65,600 | 10.03 | 8.06 | — |
| 26 มิ.ย. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 40,400 | 9.95 | 8.13 | — |
| 25 มิ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.30 | 68,600 | 10.12 | 8.00 | — |
| 24 มิ.ย. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.30 | 55,300 | 10.12 | 8.00 | — |
| 23 มิ.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.60 | 12.20 | 159,900 | 9.95 | 8.13 | — |
| 22 มิ.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.60 | 12.30 | 57,800 | 10.03 | 8.06 | — |
| 19 มิ.ย. 69 | 12.60 | 12.30 | -0.20 | -1.60% | 12.60 | 12.30 | 121,000 | 9.95 | 8.13 | — |
| 18 มิ.ย. 69 | 12.70 | 12.50 | -0.20 | -1.57% | 12.70 | 12.40 | 99,100 | 10.12 | 8.00 | — |
| 17 มิ.ย. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.50 | 120,000 | 10.28 | 7.87 | — |
| 16 มิ.ย. 69 | 13.00 | 12.80 | 0.00 | 0.00% | 13.00 | 12.70 | 90,000 | 10.36 | 7.81 | — |
| 15 มิ.ย. 69 | 12.90 | 12.80 | +0.20 | +1.59% | 12.90 | 12.70 | 60,000 | 10.36 | 7.81 | — |
| 12 มิ.ย. 69 | 12.90 | 12.60 | 0.00 | 0.00% | 12.90 | 12.60 | 50,000 | 10.20 | 7.94 | — |
| 11 มิ.ย. 69 | 12.40 | 12.60 | +0.10 | +0.80% | 12.70 | 12.40 | 70,000 | 10.20 | 7.94 | — |
| 10 มิ.ย. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 50,000 | 10.12 | 8.00 | — |
| 09 มิ.ย. 69 | 13.10 | 12.70 | -0.20 | -1.55% | 13.10 | 12.60 | 90,000 | 10.28 | 7.87 | — |
| 08 มิ.ย. 69 | 13.00 | 12.90 | -0.50 | -3.73% | 13.20 | 12.90 | 170,000 | 10.44 | 7.75 | — |
| 05 มิ.ย. 69 | 12.60 | 13.40 | +0.90 | +7.20% | 13.60 | 12.60 | 1,090,000 | 10.84 | 7.46 | — |
| 04 มิ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.30 | 150,000 | 10.12 | 8.00 | — |
| 02 มิ.ย. 69 | 12.50 | 12.50 | +0.10 | +0.81% | 12.60 | 12.30 | 320,000 | 10.12 | 8.00 | — |
| 29 พ.ค. 69 | 12.20 | 12.40 | +0.50 | +4.20% | 12.50 | 12.00 | 200,000 | 10.03 | 8.06 | — |
| 28 พ.ค. 69 | 12.10 | 11.90 | -0.20 | -1.65% | 12.20 | 11.90 | 80,000 | 9.63 | 8.40 | — |
| 27 พ.ค. 69 | 11.50 | 12.10 | +0.60 | +5.22% | 12.30 | 11.50 | 390,000 | 9.79 | 8.26 | — |
| 26 พ.ค. 69 | 11.50 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 50,000 | 9.31 | 8.70 | — |
| 25 พ.ค. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.70 | 11.40 | 440,000 | 9.39 | 8.62 | — |
| 22 พ.ค. 69 | 11.50 | 11.50 | +0.10 | +0.88% | 11.60 | 11.50 | 110,000 | 9.31 | 8.70 | — |
| 21 พ.ค. 69 | 11.50 | 11.40 | +0.10 | +0.88% | 11.50 | 11.40 | 80,000 | 9.23 | 8.77 | — |
| 20 พ.ค. 69 | 11.50 | 11.30 | -0.10 | -0.88% | 11.50 | 11.30 | 70,000 | 9.14 | 8.85 | — |
| 19 พ.ค. 69 | 11.40 | 11.40 | -0.10 | -0.87% | 11.50 | 11.40 | 100,000 | 9.23 | 8.77 | — |
| 18 พ.ค. 69 | 11.80 | 11.50 | 0.00 | 0.00% | 11.80 | 11.40 | 120,000 | 9.31 | 8.70 | — |
| 15 พ.ค. 69 | 11.70 | 11.50 | +0.10 | +0.88% | 11.90 | 11.40 | 320,000 | 9.31 | 8.70 | — |
| 14 พ.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.70 | 11.40 | 57,600 | 9.64 | 8.77 | — |
| 13 พ.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.70 | 11.50 | 60,900 | 9.72 | 8.70 | — |
| 12 พ.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.80 | 11.50 | 42,500 | 9.72 | 8.70 | — |
| 11 พ.ค. 69 | 11.70 | 11.60 | -0.10 | -0.85% | 11.70 | 11.60 | 44,300 | 9.81 | 8.62 | — |
| 08 พ.ค. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 35,500 | 9.89 | 8.55 | — |
| 07 พ.ค. 69 | 11.60 | 11.80 | +0.20 | +1.72% | 11.80 | 11.60 | 25,800 | 9.98 | 8.47 | — |
| 06 พ.ค. 69 | 11.60 | 11.60 | +0.20 | +1.75% | 11.60 | 11.40 | 72,200 | 9.81 | 8.62 | — |
| 05 พ.ค. 69 | 11.50 | 11.40 | -0.20 | -1.72% | 11.60 | 11.30 | 43,100 | 9.64 | 8.77 | — |
| 30 เม.ย. 69 | 11.50 | 11.60 | +0.10 | +0.87% | 11.60 | 11.40 | 33,000 | 9.81 | 8.62 | — |
| 29 เม.ย. 69 | 11.30 | 11.50 | +0.20 | +1.77% | 11.50 | 11.30 | 18,400 | 9.72 | 8.70 | — |
| 28 เม.ย. 69 | 11.10 | 11.30 | -0.10 | -0.88% | 11.30 | 11.10 | 126,700 | 9.55 | 8.85 | — |
| 27 เม.ย. 69 | 11.60 | 11.40 | -0.20 | -1.72% | 11.70 | 11.40 | 155,200 | 9.64 | 8.77 | — |
| 24 เม.ย. 69 | 11.70 | 11.60 | 0.00 | 0.00% | 11.80 | 11.60 | 3,000 | 9.81 | 8.62 | — |
| 23 เม.ย. 69 | 11.80 | 11.60 | -0.10 | -0.85% | 11.80 | 11.60 | 25,200 | 9.81 | 8.62 | — |
| 22 เม.ย. 69 | 11.80 | 11.70 | 0.00 | 0.00% | 11.90 | 11.60 | 66,600 | 9.89 | 8.55 | — |
| 21 เม.ย. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 12.00 | 11.70 | 49,700 | 9.89 | 8.55 | — |
| 20 เม.ย. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.80 | 11.70 | 76,600 | 9.89 | 8.55 | — |
| 17 เม.ย. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.80 | 11.60 | 35,100 | 9.98 | 8.47 | — |
| 10 เม.ย. 69 | 11.70 | 11.70 | -0.20 | -1.68% | 11.80 | 11.60 | 54,700 | 9.89 | 8.55 | — |
| 09 เม.ย. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 8,000 | 10.06 | 8.40 | — |
| 08 เม.ย. 69 | 11.70 | 12.00 | +0.50 | +4.35% | 12.00 | 11.60 | 95,600 | 10.15 | 8.33 | — |
| 07 เม.ย. 69 | 11.70 | 11.50 | -0.10 | -0.86% | 11.70 | 11.50 | 49,600 | 9.72 | 8.70 | — |
| 03 เม.ย. 69 | 11.70 | 11.60 | 0.00 | 0.00% | 11.80 | 11.60 | 54,400 | 9.81 | 8.62 | — |
| 02 เม.ย. 69 | 11.70 | 11.60 | 0.00 | 0.00% | 11.70 | 11.60 | 64,000 | 9.81 | 8.62 | — |
| 01 เม.ย. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.80 | 11.60 | 98,300 | 9.81 | 8.62 | — |
| 31 มี.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 40,900 | 9.98 | 8.47 | — |
| 30 มี.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.80 | 11.60 | 55,300 | 9.89 | 8.55 | — |
| 27 มี.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 38,300 | 9.98 | 8.47 | — |
| 26 มี.ค. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.80 | 11.60 | 64,100 | 9.89 | 8.55 | — |
| 25 มี.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.90 | 11.60 | 9,700 | 9.98 | 8.47 | — |
| 24 มี.ค. 69 | 11.70 | 11.70 | +0.10 | +0.86% | 11.90 | 11.50 | 37,800 | 9.89 | 8.55 | — |
| 23 มี.ค. 69 | 11.50 | 11.60 | -0.20 | -1.69% | 11.70 | 11.50 | 70,800 | 9.81 | 8.62 | — |
| 20 มี.ค. 69 | 11.70 | 11.80 | +0.30 | +2.61% | 11.80 | 11.70 | 53,100 | 9.98 | 8.47 | — |
| 19 มี.ค. 69 | 11.70 | 11.50 | -0.30 | -2.54% | 11.80 | 11.50 | 102,500 | 9.72 | 8.70 | — |
| 18 มี.ค. 69 | 11.80 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 139,500 | 9.98 | 8.47 | — |
| 17 มี.ค. 69 | 11.70 | 11.70 | 0.00 | 0.00% | 12.00 | 11.70 | 72,900 | 9.89 | 8.55 | — |
| 16 มี.ค. 69 | 12.20 | 11.70 | -0.70 | -5.65% | 12.30 | 11.70 | 411,300 | 10.48 | 8.06 | — |
| 13 มี.ค. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.20 | 61,500 | 10.48 | 8.06 | — |
| 12 มี.ค. 69 | 12.40 | 12.40 | -1.10 | -8.15% | 12.40 | 12.20 | 150,900 | 10.48 | 8.06 | — |
| 11 มี.ค. 69 | 13.30 | 13.50 | +0.20 | +1.50% | 13.50 | 13.20 | 463,500 | 11.41 | 7.41 | — |
| 10 มี.ค. 69 | 12.90 | 13.30 | +0.50 | +3.91% | 13.30 | 12.90 | 184,000 | 11.25 | 7.52 | — |
| 09 มี.ค. 69 | 12.80 | 12.80 | -0.20 | -1.54% | 12.80 | 12.60 | 79,200 | 10.82 | 7.81 | — |
| 06 มี.ค. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.60 | 12.80 | 31,000 | 10.99 | 7.69 | — |
| 05 มี.ค. 69 | 12.60 | 12.80 | +0.40 | +3.23% | 12.90 | 12.60 | 546,600 | 10.82 | 7.81 | — |
| 04 มี.ค. 69 | 12.60 | 12.40 | -0.30 | -2.36% | 12.70 | 11.90 | 683,500 | 10.48 | 8.06 | — |
| 02 มี.ค. 69 | 12.70 | 12.70 | -0.50 | -3.79% | 12.90 | 12.70 | 641,100 | 10.74 | 7.87 | — |
| 27 ก.พ. 69 | 13.50 | 13.20 | +0.10 | +0.76% | 13.50 | 13.10 | 702,800 | 11.16 | 7.58 | — |
| 26 ก.พ. 69 | 13.10 | 13.10 | +0.10 | +0.77% | 13.30 | 12.90 | 103,400 | 9.98 | 6.87 | — |
| 25 ก.พ. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.20 | 12.80 | 155,200 | 9.90 | 6.92 | — |
| 24 ก.พ. 69 | 12.90 | 13.20 | +0.30 | +2.33% | 13.20 | 12.80 | 61,300 | 10.06 | 6.82 | — |
| 23 ก.พ. 69 | 13.20 | 12.90 | -0.30 | -2.27% | 13.20 | 12.80 | 243,000 | 9.83 | 6.98 | — |
| 20 ก.พ. 69 | 13.50 | 13.20 | -0.10 | -0.75% | 13.50 | 13.10 | 109,400 | 10.06 | 6.82 | — |
| 19 ก.พ. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.60 | 13.30 | 162,400 | 10.13 | 6.77 | — |
| 18 ก.พ. 69 | 13.30 | 13.40 | 0.00 | 0.00% | 13.60 | 13.30 | 73,500 | 10.21 | 6.72 | — |
| 17 ก.พ. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.40 | 13.00 | 80,700 | 10.21 | 6.72 | — |
| 16 ก.พ. 69 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.10 | 177,300 | 10.13 | 6.77 | — |
| 13 ก.พ. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.30 | 12.90 | 167,600 | 10.06 | 6.82 | — |
| 12 ก.พ. 69 | 12.70 | 13.00 | +0.30 | +2.36% | 13.20 | 12.60 | 199,000 | 9.90 | 6.92 | — |
| 11 ก.พ. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.70 | 12.50 | 62,700 | 9.68 | 7.09 | — |
| 10 ก.พ. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 31,000 | 9.60 | 7.14 | — |
| 09 ก.พ. 69 | 12.50 | 12.50 | +0.10 | +0.81% | 12.50 | 12.30 | 117,900 | 9.52 | 7.20 | — |
| 06 ก.พ. 69 | 12.40 | 12.40 | -0.20 | -1.59% | 12.60 | 12.30 | 137,300 | 9.45 | 7.26 | — |
| 05 ก.พ. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.40 | 36,700 | 9.60 | 7.14 | — |
| 04 ก.พ. 69 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.40 | 79,500 | 9.60 | 7.14 | — |
| 03 ก.พ. 69 | 12.40 | 12.80 | +0.30 | +2.40% | 12.80 | 12.40 | 104,600 | 9.75 | 7.03 | — |
| 02 ก.พ. 69 | 12.60 | 12.50 | +0.20 | +1.63% | 12.70 | 12.30 | 82,800 | 9.52 | 7.20 | — |
| 30 ม.ค. 69 | 12.40 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 71,200 | 9.37 | 7.32 | — |
| 29 ม.ค. 69 | 12.50 | 12.50 | +0.20 | +1.63% | 12.60 | 12.40 | 68,200 | 9.52 | 7.20 | — |
| 28 ม.ค. 69 | 12.80 | 12.30 | -0.50 | -3.91% | 12.90 | 12.30 | 371,500 | 9.37 | 7.32 | — |
| 27 ม.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.60 | 167,800 | 9.75 | 7.03 | — |
| 26 ม.ค. 69 | 13.30 | 12.80 | -0.60 | -4.48% | 13.40 | 12.70 | 393,200 | 9.75 | 7.03 | — |
| 23 ม.ค. 69 | 13.20 | 13.40 | +0.20 | +1.52% | 13.60 | 13.10 | 255,300 | 10.21 | 6.72 | — |
| 22 ม.ค. 69 | 13.40 | 13.20 | -0.20 | -1.49% | 13.40 | 13.20 | 86,200 | 10.06 | 6.82 | — |
| 21 ม.ค. 69 | 13.70 | 13.40 | -0.50 | -3.60% | 13.70 | 13.10 | 245,500 | 10.21 | 6.72 | — |
| 20 ม.ค. 69 | 13.00 | 13.90 | +0.90 | +6.92% | 14.00 | 12.60 | 435,500 | 10.59 | 6.47 | — |
| 19 ม.ค. 69 | 12.60 | 13.00 | +0.10 | +0.78% | 13.00 | 12.60 | 44,000 | 9.90 | 6.92 | — |
| 16 ม.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.50 | 13,000 | 9.83 | 6.98 | — |
| 15 ม.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.50 | 72,000 | 9.75 | 7.03 | — |
| 14 ม.ค. 69 | 13.20 | 12.90 | -0.30 | -2.27% | 13.20 | 12.70 | 265,500 | 9.83 | 6.98 | — |
| 13 ม.ค. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 12.90 | 144,500 | 10.06 | 6.82 | — |
| 12 ม.ค. 69 | 12.90 | 13.20 | +0.20 | +1.54% | 13.20 | 12.80 | 22,400 | 10.06 | 6.82 | — |
| 09 ม.ค. 69 | 12.80 | 13.00 | +0.30 | +2.36% | 13.00 | 12.70 | 21,000 | 9.90 | 6.92 | — |
| 08 ม.ค. 69 | 13.40 | 12.70 | -0.70 | -5.22% | 13.50 | 12.60 | 304,100 | 9.68 | 7.09 | — |
| 07 ม.ค. 69 | 13.20 | 13.40 | +0.20 | +1.52% | 13.50 | 13.20 | 11,100 | 10.21 | 6.72 | — |
| 06 ม.ค. 69 | 12.80 | 13.20 | +0.40 | +3.13% | 13.50 | 12.80 | 347,300 | 10.06 | 6.82 | — |
| 05 ม.ค. 69 | 12.50 | 12.80 | +0.30 | +2.40% | 12.90 | 12.50 | 190,600 | 9.75 | 7.03 | — |
| 30 ธ.ค. 68 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.30 | 65,900 | 9.52 | 7.20 | — |
| 29 ธ.ค. 68 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.20 | 43,400 | 9.52 | 7.20 | — |
| 26 ธ.ค. 68 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 12,100 | 9.37 | 7.32 | — |
| 25 ธ.ค. 68 | 12.20 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 27,300 | 9.30 | 7.38 | — |
| 24 ธ.ค. 68 | 12.20 | 12.10 | 0.00 | 0.00% | 12.20 | 12.00 | 48,000 | 9.22 | 7.44 | — |
| 23 ธ.ค. 68 | 12.20 | 12.10 | +0.10 | +0.83% | 12.20 | 12.10 | 13,500 | 9.22 | 7.44 | — |
| 22 ธ.ค. 68 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 11.90 | 34,600 | 9.14 | 7.50 | — |
| 19 ธ.ค. 68 | 11.80 | 12.00 | +0.10 | +0.84% | 12.00 | 11.80 | 26,100 | 9.14 | 7.50 | — |
| 18 ธ.ค. 68 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 33,500 | 9.07 | 7.56 | — |
| 17 ธ.ค. 68 | 12.10 | 12.00 | -0.10 | -0.83% | 12.10 | 12.00 | 40,500 | 9.14 | 7.50 | — |
| 16 ธ.ค. 68 | 12.10 | 12.10 | +0.10 | +0.83% | 12.20 | 12.00 | 6,500 | 9.22 | 7.44 | — |
| 15 ธ.ค. 68 | 12.00 | 12.00 | +0.10 | +0.84% | 12.30 | 12.00 | 32,000 | 9.14 | 7.50 | — |
| 12 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 6,800 | 9.07 | 7.56 | — |
| 11 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 18,800 | 9.07 | 7.56 | — |
| 09 ธ.ค. 68 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 37,400 | 9.07 | 7.56 | — |
| 08 ธ.ค. 68 | 12.10 | 12.00 | 0.00 | 0.00% | 12.20 | 11.90 | 14,500 | 9.14 | 7.50 | — |
| 04 ธ.ค. 68 | 12.20 | 12.00 | 0.00 | 0.00% | 12.20 | 11.80 | 45,600 | 9.14 | 7.50 | — |
| 03 ธ.ค. 68 | 12.10 | 12.00 | -0.20 | -1.64% | 12.20 | 12.00 | 26,900 | 9.14 | 7.50 | — |
| 02 ธ.ค. 68 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 12.10 | 10,400 | 9.30 | 7.38 | — |
| 01 ธ.ค. 68 | 12.20 | 12.20 | +0.10 | +0.83% | 12.20 | 12.10 | 17,400 | 9.30 | 7.38 | — |
| 28 พ.ย. 68 | 12.30 | 12.10 | -0.10 | -0.82% | 12.30 | 12.10 | 25,600 | 9.22 | 7.44 | — |
| 27 พ.ย. 68 | 12.30 | 12.20 | 0.00 | 0.00% | 12.30 | 12.20 | 8,700 | 9.30 | 7.38 | — |
| 26 พ.ย. 68 | 12.20 | 12.20 | -0.10 | -0.81% | 12.30 | 12.20 | 34,700 | 9.30 | 7.38 | — |
| 25 พ.ย. 68 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 16,700 | 9.37 | 7.32 | — |
| 24 พ.ย. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 36,800 | 9.37 | 7.32 | — |
| 21 พ.ย. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.30 | 27,500 | 9.37 | 7.32 | — |
| 20 พ.ย. 68 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.00 | 35,200 | 9.37 | 7.32 | — |
| 19 พ.ย. 68 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.30 | 10,500 | 9.37 | 7.32 | — |
| 18 พ.ย. 68 | 12.50 | 12.30 | 0.00 | 0.00% | 12.50 | 12.00 | 52,100 | 9.37 | 7.32 | — |
| 17 พ.ย. 68 | 12.40 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 41,200 | 9.37 | 7.32 | — |
| 14 พ.ย. 68 | 12.40 | 12.50 | -0.20 | -1.57% | 12.60 | 12.30 | 166,800 | 9.52 | 7.20 | — |
| 13 พ.ย. 68 | 12.90 | 12.70 | -0.10 | -0.78% | 12.90 | 12.50 | 10,900 | 11.06 | 7.09 | — |
| 12 พ.ย. 68 | 13.00 | 12.80 | -0.10 | -0.78% | 13.20 | 12.80 | 4,800 | 11.14 | 7.03 | — |
| 11 พ.ย. 68 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.70 | 10,200 | 11.23 | 6.98 | — |
| 10 พ.ย. 68 | 13.00 | 13.00 | +0.10 | +0.78% | 13.00 | 12.40 | 59,400 | 11.32 | 6.92 | — |
| 07 พ.ย. 68 | 12.40 | 12.90 | +0.30 | +2.38% | 12.90 | 12.40 | 34,300 | 11.23 | 6.98 | — |
| 06 พ.ย. 68 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.50 | 58,500 | 10.97 | 7.14 | — |
| 05 พ.ย. 68 | 12.30 | 12.60 | +0.20 | +1.61% | 13.00 | 12.30 | 6,200 | 10.97 | 7.14 | — |
| 04 พ.ย. 68 | 12.90 | 12.40 | -0.30 | -2.36% | 12.90 | 12.30 | 49,600 | 10.80 | 7.26 | — |
| 03 พ.ย. 68 | 12.90 | 12.70 | -0.20 | -1.55% | 13.00 | 12.70 | 107,700 | 11.06 | 7.09 | — |
| 31 ต.ค. 68 | 12.60 | 12.90 | +0.30 | +2.38% | 13.00 | 12.60 | 28,200 | 11.23 | 6.98 | — |
| 30 ต.ค. 68 | 12.80 | 12.60 | -0.10 | -0.79% | 12.80 | 12.60 | 111,000 | 10.97 | 7.14 | — |
| 29 ต.ค. 68 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 39,900 | 11.06 | 7.09 | — |
| 28 ต.ค. 68 | 12.30 | 12.60 | 0.00 | 0.00% | 12.70 | 12.30 | 114,700 | 10.97 | 7.14 | — |
| 27 ต.ค. 68 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.60 | 87,200 | 10.97 | 7.14 | — |
| 24 ต.ค. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.80 | 12.60 | 62,600 | 11.14 | 7.03 | — |
| 22 ต.ค. 68 | 12.90 | 12.80 | -0.20 | -1.54% | 12.90 | 12.50 | 87,600 | 11.14 | 7.03 | — |
| 21 ต.ค. 68 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.70 | 82,800 | 11.32 | 6.92 | — |
| 20 ต.ค. 68 | 12.80 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 57,000 | 11.14 | 7.03 | — |
| 17 ต.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 97,100 | 11.23 | 6.98 | — |
| 16 ต.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 14,500 | 11.23 | 6.98 | — |
| 15 ต.ค. 68 | 12.70 | 12.90 | +0.10 | +0.78% | 12.90 | 12.60 | 37,400 | 11.23 | 6.98 | — |