บริษัท สตาร์ส ไมโครอิเล็กทรอนิกส์ (ประเทศไทย) จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
3.56
0.08 (2.20%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.06
/
สูงสุด
3.84
1.06
3.84
ราคาปัจจุบัน 3.56 ·
อยู่ที่ 90% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SMT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 มิ.ย. 69 | 3.54 | 3.56 | -0.08 | -2.20% | 3.56 | 3.54 | 418,200 | — | 0.84 | — |
| 25 มิ.ย. 69 | 3.66 | 3.64 | +0.14 | +4.00% | 3.66 | 3.56 | 1,062,100 | — | 0.82 | — |
| 24 มิ.ย. 69 | 3.44 | 3.50 | +0.02 | +0.57% | 3.50 | 3.40 | 1,590,900 | — | 0.86 | — |
| 23 มิ.ย. 69 | 3.70 | 3.48 | -0.34 | -8.90% | 3.70 | 3.48 | 1,428,500 | — | 0.86 | — |
| 22 มิ.ย. 69 | 3.74 | 3.82 | +0.14 | +3.80% | 3.82 | 3.74 | 1,699,800 | — | 0.79 | — |
| 19 มิ.ย. 69 | 3.66 | 3.68 | +0.14 | +3.95% | 3.68 | 3.66 | 1,895,100 | — | 0.82 | — |
| 18 มิ.ย. 69 | 3.50 | 3.54 | +0.04 | +1.14% | 3.54 | 3.50 | 1,471,700 | — | 0.85 | — |
| 17 มิ.ย. 69 | 3.32 | 3.50 | +0.12 | +3.55% | 3.50 | 3.32 | 1,839,700 | — | 0.86 | — |
| 16 มิ.ย. 69 | 3.58 | 3.38 | -0.22 | -6.11% | 3.58 | 3.38 | 2,710,000 | — | 0.89 | — |
| 15 มิ.ย. 69 | 3.70 | 3.60 | -0.18 | -4.76% | 3.70 | 3.60 | 3,060,000 | — | 0.83 | — |
| 12 มิ.ย. 69 | 3.18 | 3.78 | +0.70 | +22.73% | 3.84 | 3.16 | 53,570,000 | — | 0.79 | — |
| 11 มิ.ย. 69 | 2.86 | 3.08 | +0.18 | +6.21% | 3.12 | 2.86 | 9,500,000 | — | 0.97 | — |
| 10 มิ.ย. 69 | 2.96 | 2.90 | -0.26 | -8.23% | 3.08 | 2.84 | 8,520,000 | — | 1.03 | — |
| 09 มิ.ย. 69 | 2.98 | 3.16 | +0.22 | +7.48% | 3.16 | 2.96 | 8,310,000 | — | 0.95 | — |
| 08 มิ.ย. 69 | 2.86 | 2.94 | -0.08 | -2.65% | 2.96 | 2.82 | 6,860,000 | — | 1.02 | — |
| 05 มิ.ย. 69 | 3.08 | 3.02 | -0.14 | -4.43% | 3.12 | 2.90 | 7,300,000 | — | 0.99 | — |
| 04 มิ.ย. 69 | 3.16 | 3.16 | -0.04 | -1.25% | 3.26 | 3.12 | 6,920,000 | — | 0.95 | — |
| 02 มิ.ย. 69 | 2.94 | 3.20 | +0.26 | +8.84% | 3.22 | 2.90 | 14,420,000 | — | 0.94 | — |
| 29 พ.ค. 69 | 3.24 | 2.94 | -0.28 | -8.70% | 3.24 | 2.82 | 15,010,000 | — | 1.02 | — |
| 28 พ.ค. 69 | 3.26 | 3.22 | -0.08 | -2.42% | 3.28 | 3.12 | 7,850,000 | — | 0.93 | — |
| 27 พ.ค. 69 | 3.36 | 3.30 | -0.02 | -0.60% | 3.44 | 3.20 | 29,630,000 | — | 0.91 | — |
| 26 พ.ค. 69 | 2.96 | 3.32 | +0.46 | +16.08% | 3.58 | 2.94 | 162,120,000 | — | 0.90 | — |
| 25 พ.ค. 69 | 2.62 | 2.86 | +0.32 | +12.60% | 3.06 | 2.60 | 71,620,000 | — | 1.05 | — |
| 22 พ.ค. 69 | 2.16 | 2.54 | +0.38 | +17.59% | 2.70 | 2.14 | 77,260,000 | — | 1.18 | — |
| 21 พ.ค. 69 | 2.22 | 2.16 | +0.04 | +1.89% | 2.22 | 2.12 | 10,700,000 | — | 1.39 | — |
| 20 พ.ค. 69 | 2.02 | 2.12 | +0.10 | +4.95% | 2.20 | 2.02 | 12,360,000 | — | 1.42 | — |
| 19 พ.ค. 69 | 2.08 | 2.02 | -0.06 | -2.88% | 2.08 | 1.95 | 6,640,000 | — | 1.49 | — |
| 18 พ.ค. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.12 | 2.04 | 4,490,000 | — | 1.44 | — |
| 15 พ.ค. 69 | 2.18 | 2.06 | -0.14 | -6.36% | 2.18 | 2.00 | 11,050,000 | — | 1.46 | — |
| 14 พ.ค. 69 | 2.20 | 2.20 | -0.02 | -0.90% | 2.28 | 2.14 | 8,264,600 | — | 1.36 | — |
| 13 พ.ค. 69 | 2.08 | 2.22 | +0.18 | +8.82% | 2.24 | 2.08 | 11,453,100 | — | 1.35 | — |
| 12 พ.ค. 69 | 2.12 | 2.04 | -0.10 | -4.67% | 2.18 | 2.02 | 4,456,700 | — | 1.47 | — |
| 11 พ.ค. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.20 | 2.08 | 6,775,400 | — | 1.40 | — |
| 08 พ.ค. 69 | 2.18 | 2.14 | -0.10 | -4.46% | 2.30 | 2.08 | 9,942,200 | — | 1.40 | — |
| 07 พ.ค. 69 | 2.26 | 2.24 | -0.04 | -1.75% | 2.36 | 2.24 | 9,249,800 | — | 1.34 | — |
| 06 พ.ค. 69 | 2.12 | 2.28 | +0.18 | +8.57% | 2.52 | 2.12 | 43,880,400 | — | 1.32 | — |
| 05 พ.ค. 69 | 2.10 | 2.10 | +0.06 | +2.94% | 2.18 | 2.00 | 18,618,600 | — | 1.43 | — |
| 30 เม.ย. 69 | 2.18 | 2.04 | -0.14 | -6.42% | 2.34 | 1.99 | 26,736,200 | — | 1.47 | — |
| 29 เม.ย. 69 | 1.88 | 2.18 | +0.28 | +14.74% | 2.18 | 1.85 | 27,750,300 | — | 1.38 | — |
| 28 เม.ย. 69 | 2.14 | 1.90 | -0.10 | -5.00% | 2.28 | 1.88 | 52,517,800 | — | 1.58 | — |
| 27 เม.ย. 69 | 1.59 | 2.00 | +0.45 | +29.03% | 2.00 | 1.59 | 45,011,100 | — | 1.50 | — |
| 24 เม.ย. 69 | 1.56 | 1.55 | +0.01 | +0.65% | 1.59 | 1.51 | 9,671,700 | — | 1.94 | — |
| 23 เม.ย. 69 | 1.60 | 1.54 | -0.06 | -3.75% | 1.63 | 1.49 | 23,866,100 | — | 1.95 | — |
| 22 เม.ย. 69 | 1.41 | 1.60 | +0.18 | +12.68% | 1.61 | 1.41 | 34,046,600 | — | 1.88 | — |
| 21 เม.ย. 69 | 1.39 | 1.42 | +0.04 | +2.90% | 1.45 | 1.38 | 2,750,600 | — | 2.11 | — |
| 20 เม.ย. 69 | 1.44 | 1.38 | -0.06 | -4.17% | 1.44 | 1.37 | 2,367,900 | — | 2.17 | — |
| 17 เม.ย. 69 | 1.46 | 1.44 | -0.04 | -2.70% | 1.49 | 1.43 | 3,666,500 | — | 2.08 | — |
| 10 เม.ย. 69 | 1.39 | 1.43 | +0.06 | +4.38% | 1.51 | 1.39 | 23,994,900 | — | 2.10 | — |
| 09 เม.ย. 69 | 1.32 | 1.37 | +0.05 | +3.79% | 1.38 | 1.30 | 3,431,500 | — | 2.19 | — |
| 08 เม.ย. 69 | 1.33 | 1.32 | 0.00 | 0.00% | 1.33 | 1.30 | 135,500 | — | 2.27 | — |
| 07 เม.ย. 69 | 1.30 | 1.32 | +0.03 | +2.33% | 1.32 | 1.30 | 190,700 | — | 2.27 | — |
| 03 เม.ย. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.30 | 1.28 | 125,800 | — | 2.33 | — |
| 02 เม.ย. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.31 | 1.28 | 212,300 | — | 2.33 | — |
| 01 เม.ย. 69 | 1.33 | 1.29 | -0.03 | -2.27% | 1.34 | 1.29 | 356,900 | — | 2.33 | — |
| 31 มี.ค. 69 | 1.35 | 1.32 | -0.01 | -0.75% | 1.35 | 1.30 | 442,900 | — | 2.27 | — |
| 30 มี.ค. 69 | 1.36 | 1.33 | 0.00 | 0.00% | 1.36 | 1.31 | 205,300 | — | 2.26 | — |
| 27 มี.ค. 69 | 1.32 | 1.33 | +0.01 | +0.76% | 1.34 | 1.30 | 312,000 | — | 2.26 | — |
| 26 มี.ค. 69 | 1.35 | 1.32 | 0.00 | 0.00% | 1.35 | 1.31 | 326,400 | — | 2.27 | — |
| 25 มี.ค. 69 | 1.27 | 1.32 | +0.05 | +3.94% | 1.37 | 1.25 | 1,308,500 | — | 2.27 | — |
| 24 มี.ค. 69 | 1.28 | 1.27 | 0.00 | 0.00% | 1.31 | 1.24 | 702,000 | — | 2.36 | — |
| 23 มี.ค. 69 | 1.35 | 1.27 | -0.07 | -5.22% | 1.35 | 1.27 | 615,700 | — | 2.36 | — |
| 20 มี.ค. 69 | 1.32 | 1.34 | +0.02 | +1.52% | 1.35 | 1.32 | 299,600 | — | 2.24 | — |
| 19 มี.ค. 69 | 1.34 | 1.32 | -0.02 | -1.49% | 1.34 | 1.31 | 402,700 | — | 2.27 | — |
| 18 มี.ค. 69 | 1.36 | 1.34 | -0.02 | -1.47% | 1.39 | 1.34 | 935,600 | — | 2.24 | — |
| 17 มี.ค. 69 | 1.34 | 1.36 | +0.03 | +2.26% | 1.42 | 1.34 | 3,211,600 | — | 2.21 | — |
| 16 มี.ค. 69 | 1.33 | 1.33 | 0.00 | 0.00% | 1.34 | 1.32 | 432,800 | — | 2.26 | — |
| 13 มี.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.35 | 1.32 | 140,000 | — | 2.26 | — |
| 12 มี.ค. 69 | 1.32 | 1.35 | 0.00 | 0.00% | 1.36 | 1.28 | 474,000 | — | 2.22 | — |
| 11 มี.ค. 69 | 1.29 | 1.35 | +0.06 | +4.65% | 1.43 | 1.29 | 4,325,000 | — | 2.22 | — |
| 10 มี.ค. 69 | 1.25 | 1.29 | +0.02 | +1.57% | 1.30 | 1.25 | 393,700 | — | 2.33 | — |
| 09 มี.ค. 69 | 1.23 | 1.27 | +0.01 | +0.79% | 1.27 | 1.19 | 316,900 | — | 2.36 | — |
| 06 มี.ค. 69 | 1.18 | 1.26 | +0.09 | +7.69% | 1.26 | 1.16 | 567,300 | — | 2.36 | — |
| 05 มี.ค. 69 | 1.15 | 1.17 | +0.05 | +4.46% | 1.19 | 1.15 | 677,300 | — | 2.54 | — |
| 04 มี.ค. 69 | 1.11 | 1.12 | -0.09 | -7.44% | 1.15 | 1.09 | 1,430,300 | — | 2.68 | — |
| 02 มี.ค. 69 | 1.30 | 1.21 | -0.14 | -10.37% | 1.31 | 1.20 | 2,263,100 | — | 2.48 | — |
| 27 ก.พ. 69 | 1.34 | 1.35 | -0.03 | -2.17% | 1.37 | 1.34 | 678,000 | — | 2.22 | — |
| 26 ก.พ. 69 | 1.37 | 1.38 | +0.01 | +0.73% | 1.39 | 1.35 | 583,000 | — | 2.92 | — |
| 25 ก.พ. 69 | 1.33 | 1.37 | +0.04 | +3.01% | 1.41 | 1.33 | 2,428,000 | — | 2.94 | — |
| 24 ก.พ. 69 | 1.30 | 1.33 | +0.02 | +1.53% | 1.35 | 1.30 | 530,400 | — | 3.03 | — |
| 23 ก.พ. 69 | 1.34 | 1.31 | -0.02 | -1.50% | 1.39 | 1.30 | 928,200 | — | 3.08 | — |
| 20 ก.พ. 69 | 1.38 | 1.33 | -0.03 | -2.21% | 1.38 | 1.32 | 1,470,500 | — | 3.03 | — |
| 19 ก.พ. 69 | 1.32 | 1.36 | +0.07 | +5.43% | 1.43 | 1.29 | 4,194,400 | — | 2.97 | — |
| 18 ก.พ. 69 | 1.21 | 1.29 | +0.08 | +6.61% | 1.29 | 1.20 | 802,900 | — | 3.13 | — |
| 17 ก.พ. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.22 | 1.20 | 187,300 | — | 3.33 | — |
| 16 ก.พ. 69 | 1.23 | 1.20 | -0.03 | -2.44% | 1.24 | 1.20 | 365,900 | — | 3.36 | — |
| 13 ก.พ. 69 | 1.23 | 1.23 | 0.00 | 0.00% | 1.24 | 1.20 | 387,900 | — | 3.28 | — |
| 12 ก.พ. 69 | 1.21 | 1.23 | +0.02 | +1.65% | 1.24 | 1.21 | 424,800 | — | 3.28 | — |
| 11 ก.พ. 69 | 1.24 | 1.21 | -0.02 | -1.63% | 1.24 | 1.21 | 118,400 | — | 3.33 | — |
| 10 ก.พ. 69 | 1.21 | 1.23 | +0.02 | +1.65% | 1.23 | 1.20 | 179,400 | — | 3.28 | — |
| 09 ก.พ. 69 | 1.20 | 1.21 | +0.02 | +1.68% | 1.22 | 1.18 | 319,600 | — | 3.33 | — |
| 06 ก.พ. 69 | 1.18 | 1.19 | -0.01 | -0.83% | 1.21 | 1.18 | 46,600 | — | 3.39 | — |
| 05 ก.พ. 69 | 1.18 | 1.20 | +0.02 | +1.69% | 1.20 | 1.18 | 53,200 | — | 3.36 | — |
| 04 ก.พ. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.18 | 93,800 | — | 3.42 | — |
| 03 ก.พ. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.21 | 1.18 | 108,000 | — | 3.39 | — |
| 02 ก.พ. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.20 | 1.18 | 49,600 | — | 3.42 | — |
| 30 ม.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.22 | 1.19 | 41,800 | — | 3.39 | — |
| 29 ม.ค. 69 | 1.22 | 1.20 | +0.02 | +1.69% | 1.22 | 1.18 | 48,200 | — | 3.36 | — |
| 28 ม.ค. 69 | 1.22 | 1.18 | -0.04 | -3.28% | 1.24 | 1.18 | 240,800 | — | 3.42 | — |
| 27 ม.ค. 69 | 1.23 | 1.22 | 0.00 | 0.00% | 1.24 | 1.22 | 190,600 | — | 3.31 | — |
| 26 ม.ค. 69 | 1.23 | 1.22 | -0.01 | -0.81% | 1.26 | 1.22 | 85,700 | — | 3.31 | — |
| 23 ม.ค. 69 | 1.24 | 1.23 | 0.00 | 0.00% | 1.27 | 1.23 | 454,100 | — | 3.28 | — |
| 22 ม.ค. 69 | 1.25 | 1.23 | -0.04 | -3.15% | 1.27 | 1.23 | 327,800 | — | 3.28 | — |
| 21 ม.ค. 69 | 1.24 | 1.27 | +0.03 | +2.42% | 1.28 | 1.22 | 521,100 | — | 3.18 | — |
| 20 ม.ค. 69 | 1.26 | 1.24 | +0.03 | +2.48% | 1.26 | 1.22 | 642,000 | — | 3.25 | — |
| 19 ม.ค. 69 | 1.15 | 1.21 | +0.05 | +4.31% | 1.23 | 1.15 | 1,064,700 | — | 3.33 | — |
| 16 ม.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.20 | 1.15 | 308,800 | — | 3.48 | — |
| 15 ม.ค. 69 | 1.08 | 1.15 | +0.05 | +4.55% | 1.18 | 1.07 | 582,500 | — | 3.51 | — |
| 14 ม.ค. 69 | 1.08 | 1.10 | +0.03 | +2.80% | 1.10 | 1.08 | 163,100 | — | 3.67 | — |
| 13 ม.ค. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.10 | 1.07 | 225,000 | — | 3.77 | — |
| 12 ม.ค. 69 | 1.09 | 1.07 | -0.03 | -2.73% | 1.10 | 1.07 | 125,400 | — | 3.77 | — |
| 09 ม.ค. 69 | 1.08 | 1.10 | +0.02 | +1.85% | 1.10 | 1.06 | 346,400 | — | 3.67 | — |
| 08 ม.ค. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.10 | 1.07 | 142,900 | — | 3.74 | — |
| 07 ม.ค. 69 | 1.07 | 1.08 | +0.02 | +1.89% | 1.10 | 1.06 | 539,600 | — | 3.74 | — |
| 06 ม.ค. 69 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.06 | 263,800 | — | 3.81 | — |
| 05 ม.ค. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.09 | 1.07 | 80,300 | — | 3.74 | — |
| 30 ธ.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 71,700 | — | 3.77 | — |
| 29 ธ.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 143,900 | — | 3.77 | — |
| 26 ธ.ค. 68 | 1.06 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 197,100 | — | 3.77 | — |
| 25 ธ.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 256,300 | — | 3.77 | — |
| 24 ธ.ค. 68 | 1.08 | 1.07 | 0.00 | 0.00% | 1.09 | 1.06 | 371,700 | — | 3.77 | — |
| 23 ธ.ค. 68 | 1.09 | 1.07 | -0.02 | -1.83% | 1.10 | 1.06 | 458,500 | — | 3.77 | — |
| 22 ธ.ค. 68 | 1.10 | 1.09 | 0.00 | 0.00% | 1.10 | 1.06 | 389,700 | — | 3.70 | — |
| 19 ธ.ค. 68 | 1.10 | 1.09 | +0.02 | +1.87% | 1.10 | 1.07 | 65,500 | — | 3.70 | — |
| 18 ธ.ค. 68 | 1.09 | 1.07 | 0.00 | 0.00% | 1.11 | 1.07 | 340,600 | — | 3.77 | — |
| 17 ธ.ค. 68 | 1.08 | 1.07 | -0.02 | -1.83% | 1.09 | 1.06 | 141,400 | — | 3.77 | — |
| 16 ธ.ค. 68 | 1.09 | 1.09 | +0.02 | +1.87% | 1.09 | 1.07 | 142,100 | — | 3.70 | — |
| 15 ธ.ค. 68 | 1.06 | 1.07 | -0.01 | -0.93% | 1.09 | 1.06 | 254,600 | — | 3.77 | — |
| 12 ธ.ค. 68 | 1.08 | 1.08 | +0.02 | +1.89% | 1.11 | 1.06 | 186,300 | — | 3.74 | — |
| 11 ธ.ค. 68 | 1.09 | 1.06 | -0.03 | -2.75% | 1.12 | 1.06 | 373,100 | — | 3.81 | — |
| 09 ธ.ค. 68 | 1.12 | 1.09 | -0.02 | -1.80% | 1.15 | 1.09 | 158,800 | — | 3.70 | — |
| 08 ธ.ค. 68 | 1.14 | 1.11 | -0.03 | -2.63% | 1.15 | 1.09 | 322,300 | — | 3.63 | — |
| 04 ธ.ค. 68 | 1.17 | 1.14 | 0.00 | 0.00% | 1.17 | 1.14 | 89,300 | — | 3.54 | — |
| 03 ธ.ค. 68 | 1.18 | 1.14 | -0.03 | -2.56% | 1.18 | 1.14 | 181,600 | — | 3.54 | — |
| 02 ธ.ค. 68 | 1.16 | 1.17 | +0.01 | +0.86% | 1.18 | 1.16 | 66,700 | — | 3.45 | — |
| 01 ธ.ค. 68 | 1.12 | 1.16 | +0.04 | +3.57% | 1.18 | 1.12 | 671,200 | — | 3.48 | — |
| 28 พ.ย. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.14 | 1.11 | 176,200 | — | 3.60 | — |
| 27 พ.ย. 68 | 1.11 | 1.12 | +0.03 | +2.75% | 1.14 | 1.11 | 140,800 | — | 3.60 | — |
| 26 พ.ย. 68 | 1.12 | 1.09 | -0.03 | -2.68% | 1.12 | 1.09 | 65,700 | — | 3.70 | — |
| 25 พ.ย. 68 | 1.12 | 1.12 | +0.01 | +0.90% | 1.14 | 1.12 | 91,000 | — | 3.60 | — |
| 24 พ.ย. 68 | 1.08 | 1.11 | +0.01 | +0.91% | 1.11 | 1.08 | 58,500 | — | 3.63 | — |
| 21 พ.ย. 68 | 1.12 | 1.10 | -0.02 | -1.79% | 1.12 | 1.06 | 378,400 | — | 3.67 | — |
| 20 พ.ย. 68 | 1.11 | 1.12 | +0.02 | +1.82% | 1.15 | 1.11 | 181,300 | — | 3.60 | — |
| 19 พ.ย. 68 | 1.13 | 1.10 | -0.02 | -1.79% | 1.14 | 1.10 | 252,500 | — | 3.67 | — |
| 18 พ.ย. 68 | 1.13 | 1.12 | -0.03 | -2.61% | 1.15 | 1.11 | 276,300 | — | 3.60 | — |
| 17 พ.ย. 68 | 1.16 | 1.15 | 0.00 | 0.00% | 1.17 | 1.15 | 171,900 | — | 3.51 | — |
| 14 พ.ย. 68 | 1.19 | 1.15 | -0.03 | -2.54% | 1.20 | 1.15 | 349,500 | — | 3.51 | — |
| 13 พ.ย. 68 | 1.19 | 1.18 | -0.01 | -0.84% | 1.20 | 1.18 | 78,600 | — | 3.42 | — |
| 12 พ.ย. 68 | 1.20 | 1.19 | -0.01 | -0.83% | 1.24 | 1.19 | 253,100 | — | 3.39 | — |
| 11 พ.ย. 68 | 1.24 | 1.20 | -0.02 | -1.64% | 1.25 | 1.20 | 129,300 | — | 3.36 | — |
| 10 พ.ย. 68 | 1.20 | 1.22 | +0.02 | +1.67% | 1.26 | 1.20 | 83,500 | — | 3.31 | — |
| 07 พ.ย. 68 | 1.20 | 1.20 | 0.00 | 0.00% | 1.22 | 1.19 | 325,500 | — | 3.36 | — |
| 06 พ.ย. 68 | 1.21 | 1.20 | +0.01 | +0.84% | 1.22 | 1.19 | 304,500 | — | 3.36 | — |
| 05 พ.ย. 68 | 1.20 | 1.19 | -0.01 | -0.83% | 1.24 | 1.19 | 380,600 | — | 3.39 | — |
| 04 พ.ย. 68 | 1.31 | 1.20 | -0.11 | -8.40% | 1.32 | 1.19 | 1,552,700 | — | 3.36 | — |
| 03 พ.ย. 68 | 1.33 | 1.31 | -0.02 | -1.50% | 1.35 | 1.31 | 338,000 | — | 3.08 | — |
| 31 ต.ค. 68 | 1.33 | 1.33 | -0.01 | -0.75% | 1.35 | 1.32 | 298,300 | — | 3.03 | — |
| 30 ต.ค. 68 | 1.35 | 1.34 | -0.02 | -1.47% | 1.36 | 1.33 | 223,000 | — | 3.01 | — |
| 29 ต.ค. 68 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.34 | 253,900 | — | 2.97 | — |
| 28 ต.ค. 68 | 1.35 | 1.35 | 0.00 | 0.00% | 1.36 | 1.33 | 384,900 | — | 2.99 | — |
| 27 ต.ค. 68 | 1.36 | 1.35 | +0.01 | +0.75% | 1.40 | 1.34 | 500,300 | — | 2.99 | — |
| 24 ต.ค. 68 | 1.35 | 1.34 | -0.02 | -1.47% | 1.37 | 1.34 | 398,300 | — | 3.01 | — |
| 22 ต.ค. 68 | 1.36 | 1.36 | 0.00 | 0.00% | 1.39 | 1.35 | 103,400 | — | 2.97 | — |
| 21 ต.ค. 68 | 1.35 | 1.36 | 0.00 | 0.00% | 1.42 | 1.35 | 274,900 | — | 2.97 | — |
| 20 ต.ค. 68 | 1.35 | 1.36 | +0.01 | +0.74% | 1.37 | 1.35 | 133,500 | — | 2.97 | — |
| 17 ต.ค. 68 | 1.39 | 1.35 | -0.03 | -2.17% | 1.39 | 1.34 | 487,500 | — | 2.99 | — |
| 16 ต.ค. 68 | 1.39 | 1.38 | -0.01 | -0.72% | 1.40 | 1.35 | 797,900 | — | 2.92 | — |
| 15 ต.ค. 68 | 1.35 | 1.39 | +0.04 | +2.96% | 1.39 | 1.35 | 658,400 | — | 2.90 | — |
| 14 ต.ค. 68 | 1.39 | 1.35 | -0.05 | -3.57% | 1.39 | 1.34 | 832,200 | — | 2.99 | — |
| 10 ต.ค. 68 | 1.40 | 1.40 | -0.02 | -1.41% | 1.41 | 1.38 | 913,700 | — | 2.88 | — |
| 09 ต.ค. 68 | 1.40 | 1.42 | +0.01 | +0.71% | 1.48 | 1.40 | 2,769,400 | — | 2.84 | — |
| 08 ต.ค. 68 | 1.41 | 1.41 | 0.00 | 0.00% | 1.43 | 1.40 | 852,600 | — | 2.86 | — |
| 07 ต.ค. 68 | 1.37 | 1.41 | +0.05 | +3.68% | 1.43 | 1.37 | 1,567,500 | — | 2.86 | — |
| 06 ต.ค. 68 | 1.35 | 1.36 | +0.01 | +0.74% | 1.40 | 1.31 | 476,000 | — | 2.97 | — |
| 03 ต.ค. 68 | 1.40 | 1.35 | -0.01 | -0.74% | 1.40 | 1.34 | 864,500 | — | 2.99 | — |
| 02 ต.ค. 68 | 1.37 | 1.36 | +0.01 | +0.74% | 1.42 | 1.35 | 1,263,900 | — | 2.97 | — |
| 01 ต.ค. 68 | 1.38 | 1.35 | -0.03 | -2.17% | 1.40 | 1.35 | 591,300 | — | 2.99 | — |
| 30 ก.ย. 68 | 1.41 | 1.38 | -0.03 | -2.13% | 1.44 | 1.38 | 554,400 | — | 2.92 | — |
| 29 ก.ย. 68 | 1.42 | 1.41 | -0.01 | -0.70% | 1.44 | 1.40 | 585,800 | — | 2.86 | — |
| 26 ก.ย. 68 | 1.43 | 1.42 | -0.01 | -0.70% | 1.45 | 1.42 | 343,900 | — | 2.84 | — |
| 25 ก.ย. 68 | 1.39 | 1.43 | +0.03 | +2.14% | 1.45 | 1.39 | 200,600 | — | 2.82 | — |
| 24 ก.ย. 68 | 1.37 | 1.40 | 0.00 | 0.00% | 1.42 | 1.37 | 448,700 | — | 2.88 | — |
| 23 ก.ย. 68 | 1.46 | 1.40 | -0.08 | -5.41% | 1.50 | 1.40 | 2,714,200 | — | 2.88 | — |
| 22 ก.ย. 68 | 1.50 | 1.48 | -0.01 | -0.67% | 1.53 | 1.47 | 876,600 | — | 2.73 | — |
| 19 ก.ย. 68 | 1.49 | 1.49 | -0.01 | -0.67% | 1.52 | 1.49 | 401,500 | — | 2.71 | — |
| 18 ก.ย. 68 | 1.55 | 1.50 | -0.04 | -2.60% | 1.55 | 1.48 | 2,191,800 | — | 2.69 | — |
| 17 ก.ย. 68 | 1.55 | 1.54 | -0.01 | -0.65% | 1.55 | 1.54 | 497,400 | — | 2.62 | — |
| 16 ก.ย. 68 | 1.52 | 1.55 | +0.03 | +1.97% | 1.56 | 1.52 | 1,235,200 | — | 2.60 | — |
| 15 ก.ย. 68 | 1.54 | 1.52 | -0.01 | -0.65% | 1.54 | 1.52 | 771,400 | — | 2.65 | — |
| 12 ก.ย. 68 | 1.57 | 1.53 | -0.03 | -1.92% | 1.59 | 1.52 | 5,283,600 | — | 2.64 | — |
| 11 ก.ย. 68 | 1.48 | 1.56 | +0.08 | +5.41% | 1.60 | 1.47 | 11,007,500 | — | 2.59 | — |
| 10 ก.ย. 68 | 1.50 | 1.48 | -0.02 | -1.33% | 1.52 | 1.48 | 1,686,200 | — | 2.73 | — |
| 09 ก.ย. 68 | 1.46 | 1.50 | +0.05 | +3.45% | 1.54 | 1.45 | 6,392,100 | — | 2.69 | — |
| 08 ก.ย. 68 | 1.40 | 1.45 | +0.06 | +4.32% | 1.46 | 1.39 | 1,422,000 | — | 2.78 | — |
| 05 ก.ย. 68 | 1.40 | 1.39 | 0.00 | 0.00% | 1.43 | 1.39 | 1,110,000 | — | 2.90 | — |
| 04 ก.ย. 68 | 1.44 | 1.39 | -0.03 | -2.11% | 1.47 | 1.39 | 2,112,000 | — | 2.90 | — |
| 03 ก.ย. 68 | 1.40 | 1.42 | +0.02 | +1.43% | 1.45 | 1.38 | 1,117,500 | — | 2.84 | — |
| 02 ก.ย. 68 | 1.40 | 1.40 | +0.01 | +0.72% | 1.40 | 1.39 | 142,300 | — | 2.88 | — |
| 01 ก.ย. 68 | 1.39 | 1.39 | 0.00 | 0.00% | 1.40 | 1.37 | 275,400 | — | 2.90 | — |