บริษัท ไซแมท เทคโนโลยี จำกัด (มหาชน)
MAI ·
1.10
0.01 (0.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.92
/
สูงสุด
1.63
0.92
1.63
ราคาปัจจุบัน 1.10 ·
อยู่ที่ 25% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SIMAT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 พ.ย. 69 | 1.11 | 1.10 | -0.01 | -0.90% | 1.12 | 1.09 | 628,100 | 37.51 | 8.18 | — |
| 06 พ.ย. 69 | 1.08 | 1.11 | +0.03 | +2.78% | 1.14 | 1.08 | 4,169,700 | 37.85 | 8.11 | — |
| 05 พ.ย. 69 | 1.11 | 1.08 | -0.01 | -0.92% | 1.11 | 1.07 | 1,161,000 | 36.83 | 8.33 | — |
| 04 พ.ย. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.12 | 1.08 | 1,300,600 | 37.17 | 8.26 | — |
| 03 พ.ย. 69 | 1.09 | 1.10 | +0.01 | +0.92% | 1.10 | 1.09 | 577,600 | 37.51 | 8.18 | — |
| 02 พ.ย. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.10 | 1.09 | 254,200 | 37.17 | 8.26 | — |
| 30 ต.ค. 69 | 1.10 | 1.09 | +0.01 | +0.93% | 1.10 | 1.08 | 475,900 | 37.17 | 8.26 | — |
| 29 ต.ค. 69 | 1.12 | 1.08 | -0.02 | -1.82% | 1.12 | 1.08 | 851,700 | 36.83 | 8.33 | — |
| 28 ต.ค. 69 | 1.11 | 1.10 | 0.00 | 0.00% | 1.12 | 1.10 | 538,100 | 37.51 | 8.18 | — |
| 27 ต.ค. 69 | 1.12 | 1.10 | -0.02 | -1.79% | 1.12 | 1.10 | 1,281,400 | 37.51 | 8.18 | — |
| 26 ต.ค. 69 | 1.11 | 1.12 | +0.02 | +1.82% | 1.16 | 1.11 | 2,026,600 | 38.19 | 8.04 | — |
| 22 ต.ค. 69 | 1.06 | 1.10 | +0.05 | +4.76% | 1.10 | 1.05 | 746,300 | 37.51 | 8.18 | — |
| 21 ต.ค. 69 | 1.08 | 1.05 | -0.03 | -2.78% | 1.08 | 1.05 | 818,000 | 35.81 | 8.57 | — |
| 20 ต.ค. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.08 | 558,900 | 36.83 | 8.33 | — |
| 19 ต.ค. 69 | 1.11 | 1.09 | -0.03 | -2.68% | 1.11 | 1.08 | 1,280,700 | 37.17 | 8.26 | — |
| 15 ต.ค. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.13 | 1.11 | 1,093,500 | 38.19 | 8.04 | — |
| 14 ต.ค. 69 | 1.10 | 1.13 | +0.03 | +2.73% | 1.16 | 1.10 | 2,593,600 | 38.53 | 7.96 | — |
| 12 ต.ค. 69 | 1.14 | 1.10 | -0.02 | -1.79% | 1.14 | 1.10 | 721,400 | 37.51 | 8.18 | — |
| 09 ต.ค. 69 | 1.13 | 1.12 | 0.00 | 0.00% | 1.15 | 1.12 | 418,300 | 38.19 | 8.04 | — |
| 08 ต.ค. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.18 | 1.11 | 1,813,900 | 38.19 | 8.04 | — |
| 07 ต.ค. 69 | 1.07 | 1.11 | +0.04 | +3.74% | 1.18 | 1.06 | 1,602,600 | 37.85 | 8.11 | — |
| 06 ต.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 212,500 | 36.49 | 8.41 | — |
| 05 ต.ค. 69 | 1.08 | 1.07 | -0.02 | -1.83% | 1.08 | 1.05 | 877,600 | 36.49 | 8.41 | — |
| 02 ต.ค. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.11 | 1.08 | 725,300 | 37.17 | 8.26 | — |
| 01 ต.ค. 69 | 1.09 | 1.09 | 0.00 | 0.00% | 1.12 | 1.09 | 871,700 | 37.17 | 8.26 | — |
| 30 ก.ย. 69 | 1.16 | 1.09 | -0.06 | -5.22% | 1.16 | 1.09 | 1,960,700 | 37.17 | 8.26 | — |
| 29 ก.ย. 69 | 1.17 | 1.15 | -0.03 | -2.54% | 1.17 | 1.15 | 1,143,300 | 39.22 | 7.83 | — |
| 28 ก.ย. 69 | 1.21 | 1.18 | -0.02 | -1.67% | 1.21 | 1.18 | 802,000 | 40.24 | 7.63 | — |
| 25 ก.ย. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.22 | 1.20 | 603,600 | 40.92 | 7.50 | — |
| 24 ก.ย. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.21 | 1.19 | 1,371,000 | 40.92 | 7.50 | — |
| 23 ก.ย. 69 | 1.18 | 1.21 | +0.04 | +3.42% | 1.23 | 1.17 | 2,911,700 | 41.26 | 7.44 | — |
| 22 ก.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.17 | 1.16 | 701,100 | 39.90 | 7.69 | — |
| 21 ก.ย. 69 | 1.16 | 1.17 | +0.02 | +1.74% | 1.18 | 1.16 | 729,800 | 39.90 | 7.69 | — |
| 18 ก.ย. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.15 | 347,600 | 39.22 | 7.83 | — |
| 17 ก.ย. 69 | 1.16 | 1.16 | +0.01 | +0.87% | 1.17 | 1.15 | 399,100 | 39.56 | 7.76 | — |
| 16 ก.ย. 69 | 1.18 | 1.15 | -0.03 | -2.54% | 1.18 | 1.15 | 666,800 | 39.22 | 7.83 | — |
| 15 ก.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.16 | 194,000 | 40.24 | 7.63 | — |
| 14 ก.ย. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.18 | 1.16 | 281,200 | 40.24 | 7.63 | — |
| 11 ก.ย. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.18 | 1.16 | 546,000 | 39.90 | 7.69 | — |
| 10 ก.ย. 69 | 1.18 | 1.17 | -0.02 | -1.68% | 1.19 | 1.17 | 304,800 | 39.90 | 7.69 | — |
| 09 ก.ย. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.19 | 1.17 | 515,200 | 40.58 | 7.56 | — |
| 08 ก.ย. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.21 | 1.18 | 1,044,700 | 40.24 | 7.63 | — |
| 07 ก.ย. 69 | 1.17 | 1.19 | +0.02 | +1.71% | 1.20 | 1.17 | 816,000 | 40.58 | 7.56 | — |
| 04 ก.ย. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.16 | 758,500 | 39.90 | 7.69 | — |
| 03 ก.ย. 69 | 1.18 | 1.18 | +0.01 | +0.85% | 1.21 | 1.18 | 1,882,000 | 40.24 | 7.63 | — |
| 02 ก.ย. 69 | 1.21 | 1.17 | -0.03 | -2.50% | 1.23 | 1.17 | 4,287,900 | 39.90 | 7.69 | — |
| 01 ก.ย. 69 | 1.30 | 1.20 | -0.05 | -4.00% | 1.32 | 1.20 | 15,148,600 | 40.92 | 7.50 | — |
| 31 ส.ค. 69 | 1.16 | 1.25 | +0.09 | +7.76% | 1.29 | 1.16 | 37,274,300 | 42.63 | 7.20 | — |
| 28 ส.ค. 69 | 1.20 | 1.16 | -0.02 | -1.69% | 1.20 | 1.16 | 527,600 | 39.56 | 7.76 | — |
| 27 ส.ค. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.19 | 1.16 | 398,300 | 40.24 | 7.63 | — |
| 26 ส.ค. 69 | 1.19 | 1.17 | -0.02 | -1.68% | 1.19 | 1.17 | 368,200 | 39.90 | 7.69 | — |
| 25 ส.ค. 69 | 1.16 | 1.19 | +0.03 | +2.59% | 1.20 | 1.16 | 1,168,100 | 40.58 | 7.56 | — |
| 24 ส.ค. 69 | 1.17 | 1.16 | 0.00 | 0.00% | 1.21 | 1.16 | 1,524,700 | 39.56 | 7.76 | — |
| 21 ส.ค. 69 | 1.13 | 1.16 | +0.04 | +3.57% | 1.18 | 1.13 | 1,891,600 | 39.56 | 7.76 | — |
| 20 ส.ค. 69 | 1.15 | 1.12 | -0.02 | -1.75% | 1.15 | 1.12 | 519,900 | 38.19 | 8.04 | — |
| 19 ส.ค. 69 | 1.14 | 1.14 | -0.02 | -1.72% | 1.15 | 1.14 | 445,500 | 38.87 | 7.89 | — |
| 18 ส.ค. 69 | 1.13 | 1.16 | +0.01 | +0.87% | 1.16 | 1.13 | 470,500 | 39.56 | 7.76 | — |
| 17 ส.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.16 | 1.12 | 572,300 | 39.22 | 7.83 | — |
| 14 ส.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.16 | 1.12 | 792,100 | 38.87 | 7.89 | — |
| 13 ส.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.17 | 1.14 | 690,500 | 16.37 | 7.83 | — |
| 11 ส.ค. 69 | 1.16 | 1.15 | 0.00 | 0.00% | 1.17 | 1.15 | 927,700 | 16.37 | 7.83 | — |
| 10 ส.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.16 | 1.14 | 551,400 | 16.37 | 7.83 | — |
| 07 ส.ค. 69 | 1.17 | 1.14 | -0.03 | -2.56% | 1.18 | 1.14 | 1,107,600 | 16.23 | 7.89 | — |
| 06 ส.ค. 69 | 1.17 | 1.17 | -0.01 | -0.85% | 1.19 | 1.14 | 2,168,700 | 16.65 | 7.69 | — |
| 05 ส.ค. 69 | 1.21 | 1.18 | -0.01 | -0.84% | 1.21 | 1.16 | 1,218,600 | 16.80 | 7.63 | — |
| 04 ส.ค. 69 | 1.21 | 1.19 | -0.02 | -1.65% | 1.22 | 1.18 | 1,519,300 | 16.94 | 7.56 | — |
| 03 ส.ค. 69 | 1.23 | 1.21 | -0.03 | -2.42% | 1.24 | 1.21 | 1,532,900 | 17.22 | 7.44 | — |
| 31 ก.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.24 | 1.22 | 1,706,400 | 17.65 | 7.26 | — |
| 30 ก.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.25 | 1.23 | 523,200 | 17.65 | 7.26 | — |
| 27 ก.ค. 69 | 1.24 | 1.24 | 0.00 | 0.00% | 1.27 | 1.24 | 1,052,400 | 17.65 | 7.26 | — |
| 24 ก.ค. 69 | 1.26 | 1.24 | -0.02 | -1.59% | 1.26 | 1.24 | 293,100 | 17.65 | 7.26 | — |
| 23 ก.ค. 69 | 1.23 | 1.26 | +0.01 | +0.80% | 1.28 | 1.22 | 1,591,100 | 17.93 | 7.14 | — |
| 22 ก.ค. 69 | 1.26 | 1.25 | -0.01 | -0.79% | 1.26 | 1.23 | 1,131,600 | 17.79 | 7.20 | — |
| 21 ก.ค. 69 | 1.25 | 1.26 | 0.00 | 0.00% | 1.27 | 1.24 | 489,900 | 17.93 | 7.14 | — |
| 20 ก.ค. 69 | 1.26 | 1.26 | +0.01 | +0.80% | 1.27 | 1.25 | 226,900 | 17.93 | 7.14 | — |
| 17 ก.ค. 69 | 1.28 | 1.25 | -0.01 | -0.79% | 1.30 | 1.25 | 898,500 | 17.79 | 7.20 | — |
| 16 ก.ค. 69 | 1.29 | 1.26 | -0.02 | -1.56% | 1.30 | 1.26 | 1,230,500 | 17.93 | 7.14 | — |
| 15 ก.ค. 69 | 1.26 | 1.28 | +0.02 | +1.59% | 1.32 | 1.26 | 3,410,300 | 18.22 | 7.03 | — |
| 14 ก.ค. 69 | 1.24 | 1.26 | +0.02 | +1.61% | 1.26 | 1.22 | 527,400 | 17.93 | 7.14 | — |
| 13 ก.ค. 69 | 1.26 | 1.24 | -0.02 | -1.59% | 1.28 | 1.22 | 1,681,700 | 17.65 | 7.26 | — |
| 10 ก.ค. 69 | 1.27 | 1.26 | -0.01 | -0.79% | 1.29 | 1.26 | 885,000 | 17.93 | 7.14 | — |
| 09 ก.ค. 69 | 1.24 | 1.27 | +0.03 | +2.42% | 1.28 | 1.24 | 1,122,200 | 18.08 | 7.09 | — |
| 08 ก.ค. 69 | 1.26 | 1.24 | -0.01 | -0.80% | 1.26 | 1.20 | 1,467,000 | 17.65 | 7.26 | — |
| 07 ก.ค. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.26 | 1.22 | 608,100 | 17.79 | 7.20 | — |
| 06 ก.ค. 69 | 1.25 | 1.25 | -0.01 | -0.79% | 1.29 | 1.25 | 649,100 | 17.79 | 7.20 | — |
| 03 ก.ค. 69 | 1.28 | 1.26 | 0.00 | 0.00% | 1.28 | 1.26 | 252,900 | 17.93 | 7.14 | — |
| 02 ก.ค. 69 | 1.28 | 1.26 | -0.03 | -2.33% | 1.29 | 1.26 | 409,400 | 17.93 | 7.14 | — |
| 01 ก.ค. 69 | 1.23 | 1.29 | +0.03 | +2.38% | 1.30 | 1.23 | 1,917,900 | 18.36 | 6.98 | — |
| 30 มิ.ย. 69 | 1.34 | 1.26 | -0.07 | -5.26% | 1.34 | 1.26 | 3,539,900 | 17.93 | 7.14 | — |
| 29 มิ.ย. 69 | 1.34 | 1.33 | -0.02 | -1.48% | 1.37 | 1.33 | 1,259,200 | 18.93 | 6.77 | — |
| 26 มิ.ย. 69 | 1.33 | 1.35 | +0.01 | +0.75% | 1.37 | 1.33 | 1,847,100 | 19.22 | 6.67 | — |
| 25 มิ.ย. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.36 | 1.34 | 1,080,900 | 19.07 | 6.72 | — |
| 24 มิ.ย. 69 | 1.35 | 1.34 | +0.02 | +1.52% | 1.36 | 1.33 | 577,600 | 19.07 | 6.72 | — |
| 23 มิ.ย. 69 | 1.35 | 1.32 | -0.04 | -2.94% | 1.36 | 1.32 | 1,418,300 | 18.79 | 6.82 | — |
| 22 มิ.ย. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.31 | 2,486,600 | 19.36 | 6.62 | — |
| 19 มิ.ย. 69 | 1.39 | 1.35 | -0.03 | -2.17% | 1.42 | 1.34 | 4,086,900 | 19.22 | 6.67 | — |
| 18 มิ.ย. 69 | 1.38 | 1.38 | +0.02 | +1.47% | 1.41 | 1.36 | 2,548,600 | 19.64 | 6.52 | — |
| 17 มิ.ย. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.39 | 1.36 | 650,000 | 19.36 | 6.62 | — |
| 16 มิ.ย. 69 | 1.38 | 1.36 | -0.02 | -1.45% | 1.39 | 1.35 | 1,560,000 | 19.36 | 6.62 | — |
| 15 มิ.ย. 69 | 1.39 | 1.38 | 0.00 | 0.00% | 1.39 | 1.38 | 1,820,000 | 19.64 | 6.52 | — |
| 12 มิ.ย. 69 | 1.39 | 1.38 | 0.00 | 0.00% | 1.40 | 1.38 | 1,010,000 | 19.64 | 6.52 | — |
| 11 มิ.ย. 69 | 1.38 | 1.38 | 0.00 | 0.00% | 1.43 | 1.38 | 4,540,000 | 19.64 | 6.52 | — |
| 10 มิ.ย. 69 | 1.35 | 1.38 | +0.04 | +2.99% | 1.39 | 1.35 | 2,650,000 | 19.64 | 6.52 | — |
| 09 มิ.ย. 69 | 1.36 | 1.34 | -0.02 | -1.47% | 1.38 | 1.34 | 2,420,000 | 19.07 | 6.72 | — |
| 08 มิ.ย. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.37 | 1.34 | 820,000 | 19.36 | 6.62 | — |
| 05 มิ.ย. 69 | 1.38 | 1.37 | -0.02 | -1.44% | 1.38 | 1.35 | 690,000 | 19.50 | 6.57 | — |
| 04 มิ.ย. 69 | 1.35 | 1.39 | +0.04 | +2.96% | 1.39 | 1.34 | 2,320,000 | 19.79 | 6.47 | — |
| 02 มิ.ย. 69 | 1.39 | 1.35 | -0.05 | -3.57% | 1.40 | 1.35 | 4,700,000 | 19.22 | 6.67 | — |
| 29 พ.ค. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.42 | 1.37 | 4,700,000 | 19.93 | 6.43 | — |
| 28 พ.ค. 69 | 1.42 | 1.41 | 0.00 | 0.00% | 1.44 | 1.41 | 10,920,000 | 20.07 | 6.38 | — |
| 27 พ.ค. 69 | 1.39 | 1.41 | +0.02 | +1.44% | 1.45 | 1.39 | 42,130,000 | 20.07 | 6.38 | — |
| 26 พ.ค. 69 | 1.40 | 1.39 | -0.01 | -0.71% | 1.45 | 1.38 | 10,200,000 | 19.79 | 6.47 | — |
| 25 พ.ค. 69 | 1.38 | 1.40 | +0.02 | +1.45% | 1.41 | 1.38 | 2,360,000 | 19.93 | 6.43 | — |
| 22 พ.ค. 69 | 1.35 | 1.38 | +0.02 | +1.47% | 1.38 | 1.35 | 250,000 | 19.64 | 6.52 | — |
| 21 พ.ค. 69 | 1.36 | 1.36 | 0.00 | 0.00% | 1.38 | 1.34 | 280,000 | 19.36 | 6.62 | — |
| 20 พ.ค. 69 | 1.39 | 1.36 | -0.02 | -1.45% | 1.39 | 1.36 | 440,000 | 19.36 | 6.62 | — |
| 19 พ.ค. 69 | 1.32 | 1.38 | +0.04 | +2.99% | 1.38 | 1.32 | 720,000 | 19.64 | 6.52 | — |
| 18 พ.ค. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.36 | 1.32 | 370,000 | 19.07 | 6.72 | — |
| 15 พ.ค. 69 | 1.37 | 1.34 | -0.04 | -2.90% | 1.39 | 1.30 | 1,970,000 | 19.07 | 6.72 | — |
| 14 พ.ค. 69 | 1.39 | 1.38 | -0.02 | -1.43% | 1.40 | 1.38 | 641,700 | 13.87 | 6.52 | — |
| 13 พ.ค. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.41 | 1.39 | 385,500 | 14.07 | 6.43 | — |
| 12 พ.ค. 69 | 1.40 | 1.40 | 0.00 | 0.00% | 1.43 | 1.39 | 387,900 | 14.07 | 6.43 | — |
| 11 พ.ค. 69 | 1.43 | 1.40 | -0.02 | -1.41% | 1.44 | 1.40 | 523,400 | 14.07 | 6.43 | — |
| 08 พ.ค. 69 | 1.46 | 1.42 | -0.04 | -2.74% | 1.46 | 1.38 | 2,847,800 | 14.27 | 6.34 | — |
| 07 พ.ค. 69 | 1.44 | 1.46 | +0.04 | +2.82% | 1.46 | 1.41 | 1,500,200 | 14.67 | 6.16 | — |
| 06 พ.ค. 69 | 1.47 | 1.42 | -0.04 | -2.74% | 1.48 | 1.42 | 3,611,900 | 14.27 | 6.34 | — |
| 05 พ.ค. 69 | 1.38 | 1.46 | +0.08 | +5.80% | 1.49 | 1.37 | 9,312,900 | 14.67 | 6.16 | — |
| 30 เม.ย. 69 | 1.40 | 1.38 | -0.03 | -2.13% | 1.41 | 1.37 | 731,400 | 13.87 | 6.52 | — |
| 29 เม.ย. 69 | 1.39 | 1.41 | +0.03 | +2.17% | 1.41 | 1.38 | 1,485,800 | 14.17 | 6.38 | — |
| 28 เม.ย. 69 | 1.38 | 1.38 | +0.02 | +1.47% | 1.40 | 1.34 | 3,886,700 | 13.87 | 6.52 | — |
| 27 เม.ย. 69 | 1.40 | 1.36 | -0.05 | -3.55% | 1.45 | 1.36 | 7,787,900 | 13.67 | 6.62 | — |
| 24 เม.ย. 69 | 1.42 | 1.41 | +0.01 | +0.71% | 1.46 | 1.39 | 3,618,100 | 14.17 | 6.38 | — |
| 23 เม.ย. 69 | 1.45 | 1.40 | -0.04 | -2.78% | 1.47 | 1.38 | 3,652,900 | 14.07 | 6.43 | — |
| 22 เม.ย. 69 | 1.37 | 1.44 | +0.07 | +5.11% | 1.48 | 1.36 | 7,358,700 | 14.47 | 6.25 | — |
| 21 เม.ย. 69 | 1.35 | 1.37 | +0.02 | +1.48% | 1.41 | 1.35 | 10,387,100 | 13.77 | 6.57 | — |
| 20 เม.ย. 69 | 1.34 | 1.35 | 0.00 | 0.00% | 1.35 | 1.32 | 4,252,600 | 13.57 | 6.67 | — |
| 17 เม.ย. 69 | 1.17 | 1.35 | +0.18 | +15.38% | 1.37 | 1.17 | 16,252,500 | 13.57 | 6.67 | — |
| 10 เม.ย. 69 | 1.16 | 1.17 | +0.01 | +0.86% | 1.18 | 1.14 | 2,247,900 | 11.76 | 7.69 | — |
| 09 เม.ย. 69 | 1.14 | 1.16 | +0.02 | +1.75% | 1.16 | 1.14 | 316,600 | 11.66 | 7.76 | — |
| 08 เม.ย. 69 | 1.15 | 1.14 | 0.00 | 0.00% | 1.16 | 1.14 | 948,300 | 11.46 | 7.89 | — |
| 07 เม.ย. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.15 | 1.12 | 755,300 | 11.46 | 7.89 | — |
| 03 เม.ย. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.15 | 1.12 | 379,700 | 11.46 | 7.89 | — |
| 02 เม.ย. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 549,800 | 11.46 | 7.89 | — |
| 01 เม.ย. 69 | 1.14 | 1.14 | +0.01 | +0.88% | 1.18 | 1.14 | 996,800 | 11.46 | 7.89 | — |
| 31 มี.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.15 | 1.13 | 185,300 | 11.36 | 7.96 | — |
| 30 มี.ค. 69 | 1.15 | 1.14 | 0.00 | 0.00% | 1.15 | 1.12 | 934,500 | 11.46 | 7.89 | — |
| 27 มี.ค. 69 | 1.16 | 1.14 | -0.01 | -0.87% | 1.17 | 1.13 | 942,000 | 11.46 | 7.89 | — |
| 26 มี.ค. 69 | 1.19 | 1.15 | -0.04 | -3.36% | 1.19 | 1.14 | 627,400 | 11.56 | 7.83 | — |
| 25 มี.ค. 69 | 1.20 | 1.19 | +0.01 | +0.85% | 1.22 | 1.19 | 516,700 | 11.96 | 7.56 | — |
| 24 มี.ค. 69 | 1.22 | 1.18 | 0.00 | 0.00% | 1.22 | 1.18 | 176,800 | 11.86 | 7.63 | — |
| 23 มี.ค. 69 | 1.26 | 1.18 | -0.09 | -7.09% | 1.26 | 1.18 | 1,846,100 | 11.86 | 7.63 | — |
| 20 มี.ค. 69 | 1.21 | 1.27 | +0.09 | +7.63% | 1.27 | 1.17 | 1,959,400 | 12.76 | 7.09 | — |
| 19 มี.ค. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.22 | 1.15 | 1,685,300 | 11.86 | 7.63 | — |
| 18 มี.ค. 69 | 1.18 | 1.16 | -0.01 | -0.85% | 1.18 | 1.16 | 135,000 | 11.66 | 7.76 | — |
| 17 มี.ค. 69 | 1.21 | 1.17 | -0.01 | -0.85% | 1.23 | 1.16 | 849,400 | 11.76 | 7.69 | — |
| 16 มี.ค. 69 | 1.13 | 1.18 | +0.06 | +5.36% | 1.20 | 1.12 | 1,319,200 | 11.26 | 8.04 | — |
| 13 มี.ค. 69 | 1.10 | 1.12 | +0.02 | +1.82% | 1.12 | 1.08 | 333,400 | 11.26 | 8.04 | — |
| 12 มี.ค. 69 | 1.11 | 1.10 | -0.01 | -0.90% | 1.11 | 1.07 | 737,100 | 11.06 | 8.18 | — |
| 11 มี.ค. 69 | 1.07 | 1.11 | +0.03 | +2.78% | 1.12 | 1.07 | 1,025,300 | 11.16 | 8.11 | — |
| 10 มี.ค. 69 | 1.05 | 1.08 | +0.08 | +8.00% | 1.09 | 1.01 | 1,139,600 | 10.86 | 8.33 | — |
| 09 มี.ค. 69 | 0.98 | 1.00 | 0.00 | 0.00% | 1.00 | 0.94 | 648,300 | 10.05 | 9.00 | — |
| 06 มี.ค. 69 | 1.02 | 1.00 | -0.05 | -4.76% | 1.04 | 1.00 | 819,600 | 10.05 | 9.00 | — |
| 05 มี.ค. 69 | 1.03 | 1.05 | +0.02 | +1.94% | 1.05 | 1.01 | 790,600 | 10.55 | 8.57 | — |
| 04 มี.ค. 69 | 1.00 | 1.03 | -0.04 | -3.74% | 1.03 | 0.92 | 1,596,100 | 10.35 | 8.74 | — |
| 02 มี.ค. 69 | 1.16 | 1.07 | -0.14 | -11.57% | 1.17 | 1.07 | 2,417,600 | 10.75 | 8.41 | — |
| 27 ก.พ. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.18 | 1,981,800 | 12.03 | — | — |
| 26 ก.พ. 69 | 1.24 | 1.21 | -0.03 | -2.42% | 1.25 | 1.20 | 1,391,500 | 12.03 | — | — |
| 25 ก.พ. 69 | 1.27 | 1.24 | -0.03 | -2.36% | 1.27 | 1.23 | 1,514,400 | 12.33 | — | — |
| 24 ก.พ. 69 | 1.18 | 1.27 | +0.10 | +8.55% | 1.30 | 1.18 | 7,938,500 | 12.62 | — | — |
| 23 ก.พ. 69 | 1.25 | 1.17 | -0.08 | -6.40% | 1.25 | 1.15 | 5,122,100 | 11.63 | — | — |
| 20 ก.พ. 69 | 1.33 | 1.25 | -0.07 | -5.30% | 1.33 | 1.25 | 4,463,300 | 12.42 | — | — |
| 19 ก.พ. 69 | 1.32 | 1.32 | +0.01 | +0.76% | 1.34 | 1.30 | 2,771,700 | 13.12 | — | — |
| 18 ก.พ. 69 | 1.33 | 1.31 | -0.01 | -0.76% | 1.36 | 1.30 | 3,964,200 | 13.02 | — | — |
| 17 ก.พ. 69 | 1.35 | 1.32 | -0.02 | -1.49% | 1.36 | 1.31 | 2,126,800 | 13.12 | — | — |
| 16 ก.พ. 69 | 1.37 | 1.34 | -0.03 | -2.19% | 1.37 | 1.34 | 1,959,800 | 13.32 | — | — |
| 13 ก.พ. 69 | 1.39 | 1.37 | -0.01 | -0.72% | 1.43 | 1.35 | 7,262,800 | 13.62 | — | — |
| 12 ก.พ. 69 | 1.36 | 1.38 | +0.03 | +2.22% | 1.38 | 1.35 | 2,036,500 | 13.72 | — | — |
| 11 ก.พ. 69 | 1.34 | 1.35 | +0.02 | +1.50% | 1.37 | 1.32 | 2,501,600 | 13.42 | — | — |
| 10 ก.พ. 69 | 1.31 | 1.33 | +0.02 | +1.53% | 1.35 | 1.31 | 2,251,500 | 13.22 | — | — |
| 09 ก.พ. 69 | 1.30 | 1.31 | +0.03 | +2.34% | 1.34 | 1.29 | 2,659,000 | 13.02 | — | — |
| 06 ก.พ. 69 | 1.30 | 1.28 | -0.02 | -1.54% | 1.32 | 1.28 | 1,432,200 | 12.72 | — | — |
| 05 ก.พ. 69 | 1.32 | 1.30 | -0.03 | -2.26% | 1.33 | 1.30 | 1,232,700 | 12.92 | — | — |
| 04 ก.พ. 69 | 1.33 | 1.33 | -0.01 | -0.75% | 1.35 | 1.31 | 2,276,700 | 13.22 | — | — |
| 03 ก.พ. 69 | 1.29 | 1.34 | +0.04 | +3.08% | 1.34 | 1.29 | 1,852,700 | 13.32 | — | — |
| 02 ก.พ. 69 | 1.29 | 1.30 | 0.00 | 0.00% | 1.30 | 1.28 | 2,704,000 | 12.92 | — | — |
| 30 ม.ค. 69 | 1.34 | 1.30 | -0.04 | -2.99% | 1.34 | 1.28 | 3,760,600 | 12.92 | — | — |
| 29 ม.ค. 69 | 1.32 | 1.34 | +0.04 | +3.08% | 1.38 | 1.31 | 6,177,100 | 13.32 | — | — |
| 28 ม.ค. 69 | 1.44 | 1.30 | -0.13 | -9.09% | 1.45 | 1.25 | 15,176,800 | 12.92 | — | — |
| 27 ม.ค. 69 | 1.42 | 1.43 | +0.01 | +0.70% | 1.48 | 1.42 | 16,622,100 | 14.21 | — | — |
| 26 ม.ค. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.44 | 1.39 | 2,985,800 | 14.11 | — | — |
| 23 ม.ค. 69 | 1.45 | 1.43 | 0.00 | 0.00% | 1.47 | 1.42 | 4,431,500 | 14.21 | — | — |
| 22 ม.ค. 69 | 1.60 | 1.43 | -0.17 | -10.63% | 1.63 | 1.43 | 11,574,000 | 14.21 | — | — |
| 21 ม.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.62 | 1.57 | 7,138,700 | 15.90 | — | — |
| 20 ม.ค. 69 | 1.52 | 1.61 | +0.12 | +8.05% | 1.61 | 1.47 | 12,586,800 | 16.00 | — | — |
| 19 ม.ค. 69 | 1.41 | 1.49 | +0.08 | +5.67% | 1.52 | 1.41 | 10,114,600 | 14.81 | — | — |
| 16 ม.ค. 69 | 1.36 | 1.41 | +0.05 | +3.68% | 1.43 | 1.36 | 6,701,300 | 14.02 | — | — |
| 15 ม.ค. 69 | 1.36 | 1.36 | -0.01 | -0.73% | 1.40 | 1.34 | 2,934,000 | 13.52 | — | — |
| 14 ม.ค. 69 | 1.41 | 1.37 | -0.03 | -2.14% | 1.42 | 1.36 | 1,840,900 | 13.62 | — | — |