บริษัท เอสเอ็มดี ไรส์ จำกัด (มหาชน)
MAI ·
1.16
+0.01 (+0.87%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.04
/
สูงสุด
3.60
1.04
3.60
ราคาปัจจุบัน 1.16 ·
อยู่ที่ 5% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SMD100
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.17 | 1.15 | 38,500 | 36.82 | 5.38 | — |
| 23 ก.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.18 | 1.15 | 49,600 | 36.50 | 5.43 | — |
| 22 ก.ค. 69 | 1.16 | 1.15 | -0.01 | -0.86% | 1.16 | 1.14 | 79,100 | 36.50 | 5.43 | — |
| 21 ก.ค. 69 | 1.16 | 1.16 | -0.02 | -1.69% | 1.18 | 1.16 | 77,000 | 36.82 | 5.38 | — |
| 20 ก.ค. 69 | 1.16 | 1.18 | 0.00 | 0.00% | 1.18 | 1.16 | 124,900 | 37.45 | 5.29 | — |
| 17 ก.ค. 69 | 1.17 | 1.18 | 0.00 | 0.00% | 1.19 | 1.16 | 52,100 | 37.45 | 5.29 | — |
| 16 ก.ค. 69 | 1.14 | 1.18 | +0.05 | +4.42% | 1.18 | 1.13 | 287,100 | 37.45 | 5.29 | — |
| 15 ก.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.15 | 1.12 | 59,900 | 35.87 | 5.52 | — |
| 14 ก.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 60,100 | 36.18 | 5.48 | — |
| 13 ก.ค. 69 | 1.15 | 1.14 | 0.00 | 0.00% | 1.16 | 1.10 | 215,800 | 36.18 | 5.48 | — |
| 10 ก.ค. 69 | 1.15 | 1.14 | 0.00 | 0.00% | 1.16 | 1.14 | 69,300 | 36.18 | 5.48 | — |
| 09 ก.ค. 69 | 1.15 | 1.14 | +0.01 | +0.88% | 1.15 | 1.13 | 92,500 | 36.18 | 5.48 | — |
| 08 ก.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.15 | 1.13 | 134,500 | 35.87 | 5.52 | — |
| 07 ก.ค. 69 | 1.10 | 1.13 | +0.02 | +1.80% | 1.13 | 1.10 | 274,300 | 35.87 | 5.52 | — |
| 06 ก.ค. 69 | 1.11 | 1.11 | +0.02 | +1.83% | 1.12 | 1.10 | 139,800 | 35.23 | 5.62 | — |
| 03 ก.ค. 69 | 1.08 | 1.09 | +0.02 | +1.87% | 1.12 | 1.08 | 656,100 | 34.60 | 5.73 | — |
| 02 ก.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.09 | 1.07 | 43,900 | 33.96 | 5.83 | — |
| 01 ก.ค. 69 | 1.09 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 338,000 | 34.28 | 5.78 | — |
| 30 มิ.ย. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.09 | 1.06 | 79,300 | 33.96 | 5.83 | — |
| 29 มิ.ย. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.09 | 1.05 | 731,500 | 33.96 | 5.83 | — |
| 26 มิ.ย. 69 | 1.09 | 1.07 | -0.01 | -0.93% | 1.09 | 1.05 | 357,400 | 33.96 | 5.83 | — |
| 25 มิ.ย. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.09 | 1.06 | 121,600 | 34.28 | 5.78 | — |
| 24 มิ.ย. 69 | 1.12 | 1.07 | -0.02 | -1.83% | 1.12 | 1.06 | 251,100 | 33.96 | 5.83 | — |
| 23 มิ.ย. 69 | 1.12 | 1.09 | -0.03 | -2.68% | 1.12 | 1.09 | 249,000 | 34.60 | 5.73 | — |
| 22 มิ.ย. 69 | 1.13 | 1.12 | 0.00 | 0.00% | 1.16 | 1.10 | 96,600 | 35.55 | 5.57 | — |
| 19 มิ.ย. 69 | 1.14 | 1.12 | -0.03 | -2.61% | 1.14 | 1.11 | 194,200 | 35.55 | 5.57 | — |
| 18 มิ.ย. 69 | 1.12 | 1.15 | +0.04 | +3.60% | 1.15 | 1.12 | 99,200 | 36.50 | 5.43 | — |
| 17 มิ.ย. 69 | 1.14 | 1.11 | -0.02 | -1.77% | 1.14 | 1.04 | 238,300 | 35.23 | 5.62 | — |
| 16 มิ.ย. 69 | 1.16 | 1.13 | -0.03 | -2.59% | 1.17 | 1.11 | 590,000 | 35.87 | 5.52 | — |
| 15 มิ.ย. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.17 | 1.13 | 540,000 | 36.82 | 5.38 | — |
| 12 มิ.ย. 69 | 1.17 | 1.17 | -0.01 | -0.85% | 1.17 | 1.15 | 150,000 | 37.13 | 5.34 | — |
| 11 มิ.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.15 | 210,000 | 37.45 | 5.29 | — |
| 10 มิ.ย. 69 | 1.18 | 1.18 | 0.00 | 0.00% | 1.19 | 1.17 | 90,000 | 37.45 | 5.29 | — |
| 09 มิ.ย. 69 | 1.18 | 1.18 | -0.01 | -0.84% | 1.22 | 1.17 | 100,000 | 37.45 | 5.29 | — |
| 08 มิ.ย. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.20 | 1.16 | 90,000 | 37.77 | 5.25 | — |
| 05 มิ.ย. 69 | 1.24 | 1.19 | -0.04 | -3.25% | 1.24 | 1.15 | 1,060,000 | 37.77 | 5.25 | — |
| 04 มิ.ย. 69 | 1.25 | 1.23 | -0.02 | -1.60% | 1.25 | 1.22 | 430,000 | 39.04 | 5.07 | — |
| 02 มิ.ย. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.22 | 320,000 | 39.67 | 4.99 | — |
| 29 พ.ค. 69 | 1.25 | 1.25 | -0.03 | -2.34% | 1.26 | 1.23 | 160,000 | 39.67 | 4.99 | — |
| 28 พ.ค. 69 | 1.28 | 1.28 | -0.02 | -1.54% | 1.30 | 1.23 | 700,000 | 40.63 | 4.88 | — |
| 27 พ.ค. 69 | 1.32 | 1.30 | -0.03 | -2.26% | 1.33 | 1.27 | 490,000 | 41.26 | 4.80 | — |
| 26 พ.ค. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.34 | 1.32 | 170,000 | 42.21 | 4.69 | — |
| 25 พ.ค. 69 | 1.36 | 1.33 | 0.00 | 0.00% | 1.36 | 1.31 | 170,000 | 42.21 | 4.69 | — |
| 22 พ.ค. 69 | 1.34 | 1.33 | +0.01 | +0.76% | 1.37 | 1.31 | 410,000 | 42.21 | 4.69 | — |
| 21 พ.ค. 69 | 1.35 | 1.32 | -0.07 | -5.04% | 1.42 | 1.31 | 720,000 | 41.90 | 4.73 | — |
| 20 พ.ค. 69 | 1.46 | 1.39 | -0.07 | -4.79% | 1.46 | 1.39 | 310,000 | 44.12 | 4.49 | — |
| 19 พ.ค. 69 | 1.51 | 1.46 | -0.05 | -3.31% | 1.51 | 1.44 | 160,000 | 46.34 | 4.28 | — |
| 18 พ.ค. 69 | 1.58 | 1.51 | -0.08 | -5.03% | 1.58 | 1.45 | 670,000 | 47.93 | 4.13 | — |
| 15 พ.ค. 69 | 1.56 | 1.59 | +0.02 | +1.27% | 1.59 | 1.55 | 20,000 | 31.11 | 3.93 | — |
| 14 พ.ค. 69 | 1.54 | 1.57 | 0.00 | 0.00% | 1.60 | 1.54 | 136,900 | 30.72 | 3.98 | — |
| 13 พ.ค. 69 | 1.54 | 1.57 | -0.01 | -0.63% | 1.62 | 1.54 | 19,500 | 30.72 | 3.98 | — |
| 12 พ.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 54,600 | 30.91 | 3.95 | — |
| 11 พ.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.62 | 1.56 | 231,200 | 30.91 | 3.95 | — |
| 08 พ.ค. 69 | 1.60 | 1.58 | -0.03 | -1.86% | 1.60 | 1.57 | 489,000 | 30.91 | 3.95 | — |
| 07 พ.ค. 69 | 1.64 | 1.61 | -0.03 | -1.83% | 1.65 | 1.59 | 414,900 | 31.50 | 3.88 | — |
| 06 พ.ค. 69 | 1.66 | 1.64 | 0.00 | 0.00% | 1.66 | 1.62 | 157,500 | 32.09 | 3.81 | — |
| 05 พ.ค. 69 | 1.61 | 1.64 | +0.02 | +1.23% | 1.64 | 1.61 | 377,300 | 32.09 | 3.81 | — |
| 30 เม.ย. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.62 | 76,800 | 31.70 | 3.85 | — |
| 29 เม.ย. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.64 | 1.63 | 147,100 | 31.89 | 3.83 | — |
| 28 เม.ย. 69 | 1.61 | 1.63 | +0.03 | +1.88% | 1.64 | 1.61 | 227,500 | 31.89 | 3.83 | — |
| 27 เม.ย. 69 | 1.56 | 1.60 | +0.02 | +1.27% | 1.63 | 1.56 | 438,200 | 31.30 | 3.90 | — |
| 24 เม.ย. 69 | 1.62 | 1.58 | -0.01 | -0.63% | 1.62 | 1.57 | 101,600 | 30.91 | 3.95 | — |
| 23 เม.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.69 | 1.57 | 567,300 | 31.11 | 3.93 | — |
| 22 เม.ย. 69 | 1.61 | 1.60 | +0.01 | +0.63% | 1.61 | 1.58 | 49,000 | 31.30 | 3.90 | — |
| 21 เม.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.58 | 81,100 | 31.11 | 3.93 | — |
| 20 เม.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.65 | 1.57 | 609,900 | 31.30 | 3.90 | — |
| 17 เม.ย. 69 | 1.63 | 1.60 | -0.03 | -1.84% | 1.63 | 1.59 | 316,700 | 31.30 | 3.90 | — |
| 10 เม.ย. 69 | 1.64 | 1.60 | -0.02 | -1.23% | 1.66 | 1.60 | 150,400 | 31.30 | 3.90 | — |
| 09 เม.ย. 69 | 1.64 | 1.62 | -0.03 | -1.82% | 1.65 | 1.62 | 104,100 | 31.70 | 3.85 | — |
| 08 เม.ย. 69 | 1.64 | 1.65 | 0.00 | 0.00% | 1.66 | 1.61 | 118,600 | 32.28 | 3.78 | — |
| 07 เม.ย. 69 | 1.71 | 1.65 | -0.05 | -2.94% | 1.72 | 1.60 | 823,000 | 32.28 | 3.78 | — |
| 03 เม.ย. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 123,000 | 33.26 | 3.67 | — |
| 02 เม.ย. 69 | 1.74 | 1.71 | -0.02 | -1.16% | 1.74 | 1.69 | 232,100 | 33.46 | 3.65 | — |
| 01 เม.ย. 69 | 1.76 | 1.73 | -0.02 | -1.14% | 1.76 | 1.70 | 430,700 | 33.85 | 3.61 | — |
| 31 มี.ค. 69 | 1.74 | 1.75 | +0.03 | +1.74% | 1.76 | 1.71 | 15,100 | 34.24 | 3.57 | — |
| 30 มี.ค. 69 | 1.70 | 1.72 | +0.01 | +0.58% | 1.75 | 1.70 | 80,400 | 33.65 | 3.63 | — |
| 27 มี.ค. 69 | 1.78 | 1.71 | -0.03 | -1.72% | 1.79 | 1.68 | 396,300 | 33.46 | 3.65 | — |
| 26 มี.ค. 69 | 1.77 | 1.74 | +0.01 | +0.58% | 1.77 | 1.72 | 73,200 | 34.04 | 3.59 | — |
| 25 มี.ค. 69 | 1.79 | 1.73 | 0.00 | 0.00% | 1.79 | 1.73 | 46,300 | 33.85 | 3.61 | — |
| 24 มี.ค. 69 | 1.80 | 1.73 | -0.04 | -2.26% | 1.85 | 1.70 | 307,500 | 33.85 | 3.61 | — |
| 23 มี.ค. 69 | 1.85 | 1.77 | -0.08 | -4.32% | 1.85 | 1.77 | 85,300 | 34.63 | 3.53 | — |
| 20 มี.ค. 69 | 1.84 | 1.85 | 0.00 | 0.00% | 1.85 | 1.75 | 436,700 | 36.20 | 3.37 | — |
| 19 มี.ค. 69 | 1.89 | 1.85 | -0.04 | -2.12% | 1.89 | 1.80 | 159,300 | 36.20 | 3.37 | — |
| 18 มี.ค. 69 | 1.87 | 1.89 | +0.03 | +1.61% | 1.89 | 1.80 | 344,400 | 36.98 | 3.30 | — |
| 17 มี.ค. 69 | 1.88 | 1.86 | -0.02 | -1.06% | 1.90 | 1.81 | 344,600 | 36.39 | 3.36 | — |
| 16 มี.ค. 69 | 1.86 | 1.88 | +0.02 | +1.08% | 1.88 | 1.84 | 161,000 | 36.39 | 3.36 | — |
| 13 มี.ค. 69 | 1.88 | 1.86 | -0.01 | -0.53% | 1.88 | 1.84 | 153,700 | 36.39 | 3.36 | — |
| 12 มี.ค. 69 | 1.90 | 1.87 | +0.03 | +1.63% | 1.90 | 1.85 | 196,500 | 36.59 | 3.34 | — |
| 11 มี.ค. 69 | 1.85 | 1.84 | +0.02 | +1.10% | 1.85 | 1.81 | 147,700 | 36.00 | 3.39 | — |
| 10 มี.ค. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.83 | 1.80 | 217,900 | 35.61 | 3.43 | — |
| 09 มี.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.89 | 1.79 | 125,600 | 35.80 | 3.41 | — |
| 06 มี.ค. 69 | 1.75 | 1.82 | -0.02 | -1.09% | 1.89 | 1.75 | 71,300 | 35.61 | 3.43 | — |
| 05 มี.ค. 69 | 1.69 | 1.84 | +0.19 | +11.52% | 1.89 | 1.64 | 351,200 | 36.00 | 3.39 | — |
| 04 มี.ค. 69 | 1.70 | 1.65 | -0.15 | -8.33% | 1.72 | 1.61 | 383,000 | 32.28 | 3.64 | — |
| 02 มี.ค. 69 | 1.89 | 1.80 | -0.10 | -5.26% | 1.89 | 1.80 | 649,400 | 55.08 | 41.67 | — |
| 27 ก.พ. 69 | 1.94 | 1.90 | -0.04 | -2.06% | 1.94 | 1.90 | 653,300 | 58.14 | 39.47 | — |
| 26 ก.พ. 69 | 1.92 | 1.94 | +0.02 | +1.04% | 1.95 | 1.90 | 403,700 | 59.36 | 38.66 | — |
| 25 ก.พ. 69 | 1.98 | 1.92 | -0.03 | -1.54% | 1.98 | 1.90 | 1,237,100 | 58.75 | 39.06 | — |
| 24 ก.พ. 69 | 1.97 | 1.95 | -0.02 | -1.02% | 1.97 | 1.93 | 561,600 | 59.67 | 38.46 | — |
| 23 ก.พ. 69 | 1.98 | 1.97 | -0.02 | -1.01% | 1.99 | 1.93 | 888,500 | 60.28 | 38.07 | — |
| 20 ก.พ. 69 | 2.02 | 1.99 | -0.01 | -0.50% | 2.02 | 1.95 | 1,200,300 | 60.89 | 37.69 | — |
| 19 ก.พ. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.06 | 1.95 | 3,283,800 | 61.20 | 37.50 | — |
| 18 ก.พ. 69 | 2.00 | 2.04 | +0.04 | +2.00% | 2.06 | 1.95 | 1,572,700 | 62.42 | 36.76 | — |
| 17 ก.พ. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.97 | 770,900 | 61.20 | 37.50 | — |
| 16 ก.พ. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.98 | 679,100 | 61.20 | 37.50 | — |
| 13 ก.พ. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 1.98 | 735,600 | 61.81 | 37.13 | — |
| 12 ก.พ. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 1.98 | 467,800 | 61.81 | 37.13 | — |
| 11 ก.พ. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.04 | 1.98 | 332,400 | 61.20 | 37.50 | — |
| 10 ก.พ. 69 | 2.00 | 2.04 | 0.00 | 0.00% | 2.06 | 1.98 | 408,300 | 62.42 | 36.76 | — |
| 09 ก.พ. 69 | 1.99 | 2.04 | +0.04 | +2.00% | 2.04 | 1.98 | 408,700 | 62.42 | 36.76 | — |
| 06 ก.พ. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.02 | 1.98 | 161,700 | 61.20 | 37.50 | — |
| 05 ก.พ. 69 | 2.12 | 2.02 | -0.14 | -6.48% | 2.12 | 2.00 | 877,400 | 61.81 | 37.13 | — |
| 04 ก.พ. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.20 | 2.16 | 168,700 | 66.09 | 34.72 | — |
| 03 ก.พ. 69 | 2.22 | 2.18 | -0.02 | -0.91% | 2.22 | 2.18 | 126,100 | 66.70 | 34.40 | — |
| 02 ก.พ. 69 | 2.20 | 2.20 | +0.02 | +0.92% | 2.24 | 2.18 | 138,400 | 67.32 | 34.09 | — |
| 30 ม.ค. 69 | 2.20 | 2.18 | -0.04 | -1.80% | 2.24 | 2.16 | 181,800 | 66.70 | 34.40 | — |
| 29 ม.ค. 69 | 2.24 | 2.22 | 0.00 | 0.00% | 2.24 | 2.20 | 109,300 | 67.93 | 33.78 | — |
| 28 ม.ค. 69 | 2.22 | 2.22 | +0.02 | +0.91% | 2.22 | 2.20 | 111,400 | 67.93 | 33.78 | — |
| 27 ม.ค. 69 | 2.24 | 2.20 | 0.00 | 0.00% | 2.24 | 2.20 | 94,700 | 67.32 | 34.09 | — |
| 26 ม.ค. 69 | 2.26 | 2.20 | -0.02 | -0.90% | 2.26 | 2.18 | 144,900 | 67.32 | 34.09 | — |
| 23 ม.ค. 69 | 2.24 | 2.22 | +0.04 | +1.83% | 2.28 | 2.18 | 108,600 | 67.93 | 33.78 | — |
| 22 ม.ค. 69 | 2.24 | 2.18 | -0.08 | -3.54% | 2.26 | 2.18 | 175,300 | 66.70 | 34.40 | — |
| 21 ม.ค. 69 | 2.28 | 2.26 | 0.00 | 0.00% | 2.28 | 2.18 | 234,200 | 69.15 | 33.19 | — |
| 20 ม.ค. 69 | 2.24 | 2.26 | 0.00 | 0.00% | 2.26 | 2.24 | 100,100 | 69.15 | 33.19 | — |
| 19 ม.ค. 69 | 2.30 | 2.26 | 0.00 | 0.00% | 2.30 | 2.24 | 234,300 | 69.15 | 33.19 | — |
| 16 ม.ค. 69 | 2.28 | 2.26 | +0.02 | +0.89% | 2.32 | 2.24 | 252,800 | 69.15 | 33.19 | — |
| 15 ม.ค. 69 | 2.30 | 2.24 | 0.00 | 0.00% | 2.30 | 2.22 | 227,400 | 68.54 | 33.48 | — |
| 14 ม.ค. 69 | 2.26 | 2.24 | +0.02 | +0.90% | 2.32 | 2.22 | 303,400 | 68.54 | 33.48 | — |
| 13 ม.ค. 69 | 2.28 | 2.22 | -0.06 | -2.63% | 2.30 | 2.18 | 97,000 | 67.93 | 33.78 | — |
| 12 ม.ค. 69 | 2.30 | 2.28 | 0.00 | 0.00% | 2.30 | 2.16 | 140,600 | 69.76 | 32.89 | — |
| 09 ม.ค. 69 | 2.30 | 2.28 | +0.08 | +3.64% | 2.30 | 2.24 | 44,000 | 69.76 | 32.89 | — |
| 08 ม.ค. 69 | 2.32 | 2.20 | -0.10 | -4.35% | 2.32 | 2.20 | 122,500 | 67.32 | 34.09 | — |
| 07 ม.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.32 | 2.28 | 28,800 | 70.38 | 32.61 | — |
| 06 ม.ค. 69 | 2.32 | 2.30 | -0.02 | -0.86% | 2.32 | 2.30 | 50,600 | 70.38 | 32.61 | — |
| 05 ม.ค. 69 | 2.32 | 2.32 | -0.06 | -2.52% | 2.40 | 2.30 | 100,500 | 70.99 | 32.33 | — |
| 30 ธ.ค. 68 | 2.38 | 2.38 | +0.08 | +3.48% | 2.38 | 2.30 | 60,900 | 72.82 | 31.51 | — |
| 29 ธ.ค. 68 | 2.36 | 2.30 | -0.06 | -2.54% | 2.36 | 2.30 | 55,900 | 70.38 | 32.61 | — |
| 26 ธ.ค. 68 | 2.38 | 2.36 | -0.02 | -0.84% | 2.40 | 2.34 | 44,400 | 72.21 | 31.78 | — |
| 25 ธ.ค. 68 | 2.40 | 2.38 | -0.10 | -4.03% | 2.42 | 2.38 | 177,900 | 72.82 | 31.51 | — |
| 24 ธ.ค. 68 | 2.64 | 2.48 | -0.16 | -6.06% | 2.66 | 2.40 | 318,700 | 75.88 | 30.24 | — |
| 23 ธ.ค. 68 | 2.64 | 2.64 | -0.04 | -1.49% | 2.68 | 2.62 | 27,000 | 80.78 | 28.41 | — |
| 22 ธ.ค. 68 | 2.66 | 2.68 | +0.02 | +0.75% | 2.68 | 2.60 | 73,300 | 82.00 | 27.99 | — |
| 19 ธ.ค. 68 | 2.62 | 2.66 | +0.04 | +1.53% | 2.66 | 2.62 | 2,700 | 81.39 | 28.20 | — |
| 18 ธ.ค. 68 | 2.64 | 2.62 | -0.04 | -1.50% | 2.70 | 2.60 | 64,500 | 80.17 | 28.63 | — |
| 17 ธ.ค. 68 | 2.68 | 2.66 | -0.02 | -0.75% | 2.70 | 2.60 | 104,700 | 81.39 | 28.20 | — |
| 16 ธ.ค. 68 | 2.64 | 2.68 | +0.04 | +1.52% | 2.68 | 2.60 | 192,400 | 82.00 | 27.99 | — |
| 15 ธ.ค. 68 | 2.66 | 2.64 | +0.04 | +1.54% | 2.66 | 2.62 | 8,400 | 80.78 | 28.41 | — |
| 12 ธ.ค. 68 | 2.70 | 2.60 | -0.08 | -2.99% | 2.70 | 2.52 | 109,700 | 79.55 | 28.85 | — |
| 11 ธ.ค. 68 | 2.74 | 2.68 | -0.06 | -2.19% | 2.74 | 2.66 | 73,700 | 82.00 | 27.99 | — |
| 09 ธ.ค. 68 | 2.78 | 2.74 | -0.04 | -1.44% | 2.78 | 2.74 | 16,400 | 83.84 | 27.37 | — |
| 08 ธ.ค. 68 | 2.78 | 2.78 | 0.00 | 0.00% | 2.80 | 2.76 | 27,800 | 85.06 | 26.98 | — |
| 04 ธ.ค. 68 | 2.90 | 2.78 | -0.02 | -0.71% | 2.90 | 2.72 | 55,700 | 85.06 | 26.98 | — |
| 03 ธ.ค. 68 | 2.70 | 2.80 | +0.12 | +4.48% | 2.90 | 2.70 | 17,000 | 85.67 | 26.79 | — |
| 02 ธ.ค. 68 | 2.70 | 2.68 | -0.02 | -0.74% | 2.82 | 2.66 | 71,800 | 82.00 | 27.99 | — |
| 01 ธ.ค. 68 | 2.76 | 2.70 | -0.06 | -2.17% | 2.86 | 2.70 | 51,900 | 82.61 | 27.78 | — |
| 28 พ.ย. 68 | 2.84 | 2.76 | +0.04 | +1.47% | 2.84 | 2.72 | 13,100 | 84.45 | 27.17 | — |
| 27 พ.ย. 68 | 2.88 | 2.72 | -0.16 | -5.56% | 3.00 | 2.62 | 86,200 | 83.23 | 27.57 | — |
| 26 พ.ย. 68 | 2.86 | 2.88 | +0.04 | +1.41% | 2.92 | 2.84 | 139,400 | 88.12 | 26.04 | — |
| 25 พ.ย. 68 | 2.92 | 2.84 | -0.02 | -0.70% | 2.92 | 2.84 | 97,400 | 86.90 | 26.41 | — |
| 24 พ.ย. 68 | 2.84 | 2.86 | +0.04 | +1.42% | 2.92 | 2.84 | 242,900 | 87.51 | 26.22 | — |
| 21 พ.ย. 68 | 2.84 | 2.82 | -0.02 | -0.70% | 2.84 | 2.82 | 48,000 | 86.29 | 26.60 | — |
| 20 พ.ย. 68 | 2.82 | 2.84 | +0.04 | +1.43% | 2.88 | 2.80 | 62,300 | 86.90 | 26.41 | — |
| 19 พ.ย. 68 | 2.76 | 2.80 | +0.06 | +2.19% | 2.82 | 2.68 | 71,700 | 85.67 | 26.79 | — |
| 18 พ.ย. 68 | 2.70 | 2.74 | +0.06 | +2.24% | 2.76 | 2.70 | 42,500 | 83.84 | 27.37 | — |
| 17 พ.ย. 68 | 2.74 | 2.68 | +0.06 | +2.29% | 2.74 | 2.64 | 92,000 | 82.00 | 27.99 | — |
| 14 พ.ย. 68 | 2.66 | 2.62 | -0.04 | -1.50% | 2.70 | 2.58 | 322,000 | 82.13 | 28.63 | — |
| 13 พ.ย. 68 | 2.70 | 2.66 | -0.04 | -1.48% | 2.70 | 2.64 | 95,400 | 83.38 | 28.20 | — |
| 12 พ.ย. 68 | 2.70 | 2.70 | -0.02 | -0.74% | 2.76 | 2.68 | 58,200 | 84.63 | 27.78 | — |
| 11 พ.ย. 68 | 2.76 | 2.72 | -0.04 | -1.45% | 2.76 | 2.70 | 70,300 | 85.26 | 27.57 | — |
| 10 พ.ย. 68 | 2.82 | 2.76 | 0.00 | 0.00% | 2.82 | 2.76 | 31,200 | 86.51 | 27.17 | — |
| 07 พ.ย. 68 | 2.80 | 2.76 | -0.04 | -1.43% | 2.80 | 2.76 | 70,300 | 86.51 | 27.17 | — |
| 06 พ.ย. 68 | 2.82 | 2.80 | 0.00 | 0.00% | 2.84 | 2.78 | 83,100 | 87.77 | 26.79 | — |
| 05 พ.ย. 68 | 2.86 | 2.80 | -0.06 | -2.10% | 2.86 | 2.80 | 127,600 | 87.77 | 26.79 | — |
| 04 พ.ย. 68 | 2.86 | 2.86 | 0.00 | 0.00% | 2.86 | 2.82 | 28,300 | 89.65 | 26.22 | — |
| 03 พ.ย. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.90 | 2.80 | 70,900 | 89.65 | 26.22 | — |
| 31 ต.ค. 68 | 2.90 | 2.86 | -0.04 | -1.38% | 2.90 | 2.86 | 77,500 | 89.65 | 26.22 | — |
| 30 ต.ค. 68 | 2.90 | 2.90 | -0.04 | -1.36% | 2.94 | 2.86 | 80,000 | 90.90 | 25.86 | — |
| 29 ต.ค. 68 | 2.94 | 2.94 | -0.02 | -0.68% | 2.98 | 2.92 | 134,100 | 92.16 | 25.51 | — |
| 28 ต.ค. 68 | 2.98 | 2.96 | -0.02 | -0.67% | 2.98 | 2.92 | 30,700 | 92.78 | 25.34 | — |
| 27 ต.ค. 68 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.92 | 59,900 | 93.41 | 25.17 | — |
| 24 ต.ค. 68 | 2.94 | 3.00 | +0.06 | +2.04% | 3.00 | 2.94 | 103,800 | 94.04 | 25.00 | — |
| 22 ต.ค. 68 | 3.04 | 2.94 | -0.10 | -3.29% | 3.04 | 2.92 | 279,400 | 92.16 | 25.51 | — |
| 21 ต.ค. 68 | 3.12 | 3.04 | -0.06 | -1.94% | 3.12 | 3.02 | 126,300 | 95.29 | 24.67 | — |
| 20 ต.ค. 68 | 3.16 | 3.10 | -0.06 | -1.90% | 3.18 | 3.08 | 137,600 | 97.17 | 24.19 | — |
| 17 ต.ค. 68 | 3.26 | 3.16 | -0.08 | -2.47% | 3.26 | 3.16 | 228,400 | 99.05 | 23.73 | — |
| 16 ต.ค. 68 | 3.34 | 3.24 | -0.10 | -2.99% | 3.36 | 3.24 | 165,000 | 101.56 | 23.15 | — |
| 15 ต.ค. 68 | 3.38 | 3.34 | -0.06 | -1.76% | 3.38 | 3.30 | 188,400 | 104.70 | 22.46 | — |
| 14 ต.ค. 68 | 3.42 | 3.40 | -0.02 | -0.58% | 3.42 | 3.38 | 39,800 | 106.58 | 22.06 | — |
| 10 ต.ค. 68 | 3.44 | 3.42 | -0.04 | -1.16% | 3.50 | 3.38 | 58,100 | 107.20 | 21.93 | — |
| 09 ต.ค. 68 | 3.42 | 3.46 | +0.04 | +1.17% | 3.50 | 3.38 | 80,600 | 108.46 | 21.68 | — |
| 08 ต.ค. 68 | 3.40 | 3.42 | +0.02 | +0.59% | 3.42 | 3.40 | 24,200 | 107.20 | 21.93 | — |
| 07 ต.ค. 68 | 3.46 | 3.40 | -0.06 | -1.73% | 3.46 | 3.38 | 58,800 | 106.58 | 22.06 | — |
| 06 ต.ค. 68 | 3.40 | 3.46 | +0.02 | +0.58% | 3.54 | 3.38 | 117,100 | 108.46 | 21.68 | — |
| 03 ต.ค. 68 | 3.48 | 3.44 | -0.02 | -0.58% | 3.48 | 3.44 | 11,300 | 107.83 | 21.80 | — |
| 02 ต.ค. 68 | 3.48 | 3.46 | -0.02 | -0.57% | 3.48 | 3.42 | 27,500 | 108.46 | 21.68 | — |
| 01 ต.ค. 68 | 3.40 | 3.48 | +0.08 | +2.35% | 3.60 | 3.40 | 83,000 | 109.08 | 21.55 | — |
| 30 ก.ย. 68 | 3.46 | 3.40 | +0.02 | +0.59% | 3.48 | 3.40 | 145,100 | 106.58 | 22.06 | — |
| 29 ก.ย. 68 | 3.42 | 3.38 | -0.04 | -1.17% | 3.48 | 3.38 | 48,000 | 105.95 | 22.19 | — |