บริษัท สหไทยการพิมพ์และบรรจุภัณฑ์ จำกัด (มหาชน)
MAI ·
10.90
0.10 (0.91%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.55
/
สูงสุด
12.60
9.55
12.60
ราคาปัจจุบัน 10.90 ·
อยู่ที่ 44% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น STP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 มิ.ย. 69 | 11.10 | 10.90 | -0.10 | -0.91% | 11.20 | 10.90 | 8,300 | 6.33 | 6.15 | — |
| 23 มิ.ย. 69 | 11.20 | 11.00 | 0.00 | 0.00% | 11.30 | 11.00 | 9,900 | 6.39 | 6.09 | — |
| 22 มิ.ย. 69 | 11.30 | 11.00 | -0.20 | -1.79% | 11.30 | 11.00 | 12,000 | 6.39 | 6.09 | — |
| 19 มิ.ย. 69 | 11.40 | 11.20 | -0.10 | -0.88% | 11.40 | 11.20 | 7,700 | 6.51 | 5.98 | — |
| 18 มิ.ย. 69 | 11.50 | 11.30 | -0.10 | -0.88% | 11.60 | 11.20 | 17,100 | 6.57 | 5.93 | — |
| 17 มิ.ย. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.60 | 11.20 | 10,600 | 6.62 | 5.88 | — |
| 16 มิ.ย. 69 | 10.90 | 11.30 | +0.50 | +4.63% | 12.60 | 10.90 | 60,000 | 6.57 | 5.93 | — |
| 15 มิ.ย. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 11.00 | 10.80 | 30,000 | 6.28 | 6.20 | — |
| 12 มิ.ย. 69 | 10.70 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 40,000 | 6.28 | 6.20 | — |
| 11 มิ.ย. 69 | 11.00 | 10.70 | -0.30 | -2.73% | 11.00 | 10.70 | 80,000 | 6.22 | 6.26 | — |
| 10 มิ.ย. 69 | 10.90 | 11.00 | 0.00 | 0.00% | 11.10 | 10.80 | 20,000 | 6.39 | 6.09 | — |
| 09 มิ.ย. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.20 | 11.00 | 0 | 6.39 | 6.09 | — |
| 08 มิ.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.20 | 10.90 | 0 | 6.39 | 6.09 | — |
| 05 มิ.ย. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.10 | 10.90 | 20,000 | 6.45 | 6.04 | — |
| 04 มิ.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 50,000 | 6.45 | 6.04 | — |
| 02 มิ.ย. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 10.90 | 30,000 | 6.45 | 6.04 | — |
| 29 พ.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 10.80 | 30,000 | 6.51 | 5.98 | — |
| 28 พ.ค. 69 | 10.90 | 11.10 | +0.10 | +0.91% | 11.30 | 10.90 | 30,000 | 6.45 | 6.04 | — |
| 27 พ.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.30 | 10.90 | 20,000 | 6.39 | 6.09 | — |
| 26 พ.ค. 69 | 11.20 | 11.00 | 0.00 | 0.00% | 11.30 | 11.00 | 10,000 | 6.39 | 6.09 | — |
| 25 พ.ค. 69 | 11.50 | 11.00 | -0.30 | -2.65% | 11.50 | 11.00 | 20,000 | 6.39 | 6.09 | — |
| 22 พ.ค. 69 | 11.00 | 11.30 | +0.30 | +2.73% | 11.50 | 11.00 | 80,000 | 6.57 | 5.93 | — |
| 21 พ.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 20,000 | 6.39 | 6.09 | — |
| 20 พ.ค. 69 | 10.90 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 10,000 | 6.39 | 6.09 | — |
| 19 พ.ค. 69 | 10.90 | 11.00 | +0.30 | +2.80% | 11.20 | 10.80 | 40,000 | 6.39 | 6.09 | — |
| 18 พ.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 30,000 | 6.22 | 6.26 | — |
| 15 พ.ค. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 11.00 | 10.60 | 180,000 | 6.22 | 6.26 | — |
| 14 พ.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.50 | 13,500 | 6.34 | 6.38 | — |
| 13 พ.ค. 69 | 10.50 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 1,700 | 6.28 | 6.44 | — |
| 12 พ.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.30 | 13,200 | 6.28 | 6.44 | — |
| 11 พ.ค. 69 | 10.40 | 10.50 | +0.10 | +0.96% | 10.50 | 10.40 | 38,100 | 6.34 | 6.38 | — |
| 08 พ.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 13,200 | 6.28 | 6.44 | — |
| 07 พ.ค. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 37,000 | 6.28 | 6.44 | — |
| 06 พ.ค. 69 | 10.40 | 10.30 | 0.00 | 0.00% | 10.40 | 10.30 | 2,200 | 6.22 | 6.50 | — |
| 05 พ.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.30 | 9,900 | 6.22 | 6.50 | — |
| 30 เม.ย. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.20 | 7,900 | 6.22 | 6.50 | — |
| 29 เม.ย. 69 | 10.30 | 10.40 | +0.30 | +2.97% | 10.40 | 10.20 | 2,100 | 6.28 | 6.44 | — |
| 28 เม.ย. 69 | 10.20 | 10.10 | -0.20 | -1.94% | 10.20 | 10.10 | 6,300 | 6.10 | 6.63 | — |
| 27 เม.ย. 69 | 10.20 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 9,700 | 6.22 | 6.50 | — |
| 24 เม.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.10 | 30,900 | 6.22 | 6.50 | — |
| 23 เม.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 9,800 | 6.22 | 6.50 | — |
| 22 เม.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 17,300 | 6.22 | 6.50 | — |
| 21 เม.ย. 69 | 10.30 | 10.30 | +0.20 | +1.98% | 10.30 | 10.10 | 1,400 | 6.22 | 6.50 | — |
| 20 เม.ย. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 25,500 | 6.10 | 6.63 | — |
| 17 เม.ย. 69 | 10.20 | 10.10 | -0.60 | -5.61% | 10.30 | 10.10 | 64,300 | 6.10 | 6.63 | — |
| 10 เม.ย. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.60 | 10.40 | 33,900 | 6.41 | 6.32 | — |
| 09 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 3,100 | 6.34 | 6.38 | — |
| 08 เม.ย. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.60 | 10.30 | 18,700 | 6.34 | 6.38 | — |
| 07 เม.ย. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.50 | 10.40 | 1,600 | 6.28 | 6.44 | — |
| 03 เม.ย. 69 | 10.50 | 10.30 | -0.20 | -1.90% | 10.50 | 10.30 | 27,300 | 6.22 | 6.50 | — |
| 02 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 100 | 6.34 | 6.38 | — |
| 01 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 4,300 | 6.34 | 6.38 | — |
| 31 มี.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.40 | 17,800 | 6.34 | 6.38 | — |
| 30 มี.ค. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 1,100 | 6.28 | 6.44 | — |
| 27 มี.ค. 69 | 10.60 | 10.30 | -0.20 | -1.90% | 10.60 | 10.30 | 23,100 | 6.22 | 6.50 | — |
| 26 มี.ค. 69 | 10.50 | 10.50 | -0.20 | -1.87% | 10.70 | 10.40 | 22,300 | 6.34 | 6.38 | — |
| 25 มี.ค. 69 | 10.40 | 10.70 | +0.10 | +0.94% | 10.70 | 10.40 | 9,000 | 6.47 | 6.26 | — |
| 24 มี.ค. 69 | 10.50 | 10.60 | +0.20 | +1.92% | 10.80 | 10.40 | 5,600 | 6.41 | 6.32 | — |
| 23 มี.ค. 69 | 10.60 | 10.40 | -0.20 | -1.89% | 10.60 | 10.30 | 8,100 | 6.28 | 6.44 | — |
| 20 มี.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.50 | 2,200 | 6.41 | 6.32 | — |
| 19 มี.ค. 69 | 10.80 | 10.60 | -0.20 | -1.85% | 10.80 | 10.50 | 7,400 | 6.41 | 6.32 | — |
| 18 มี.ค. 69 | 10.80 | 10.80 | 0.00 | 0.00% | 10.80 | 10.60 | 1,800 | 6.53 | 6.20 | — |
| 17 มี.ค. 69 | 10.50 | 10.80 | +0.10 | +0.93% | 10.80 | 10.50 | 9,100 | 6.53 | 6.20 | — |
| 16 มี.ค. 69 | 10.80 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 2,000 | 6.47 | 6.26 | — |
| 13 มี.ค. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.80 | 10.60 | 4,600 | 6.47 | 6.26 | — |
| 12 มี.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.70 | 1,400 | 6.47 | 6.26 | — |
| 11 มี.ค. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.80 | 10.50 | 16,100 | 6.47 | 6.26 | — |
| 10 มี.ค. 69 | 10.50 | 10.70 | +0.20 | +1.90% | 10.90 | 10.50 | 3,900 | 6.47 | 6.26 | — |
| 09 มี.ค. 69 | 10.00 | 10.50 | 0.00 | 0.00% | 10.50 | 10.00 | 219,200 | 6.34 | 6.38 | — |
| 06 มี.ค. 69 | 10.70 | 10.50 | -0.30 | -2.78% | 10.70 | 10.40 | 38,500 | 6.34 | 6.38 | — |
| 05 มี.ค. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 10.80 | 10.60 | 19,100 | 6.53 | 6.20 | — |
| 04 มี.ค. 69 | 10.60 | 10.70 | -0.20 | -1.83% | 10.70 | 10.00 | 64,600 | 6.47 | 6.26 | — |
| 02 มี.ค. 69 | 11.00 | 10.90 | -0.20 | -1.80% | 11.40 | 10.80 | 30,900 | 6.59 | 6.15 | — |
| 27 ก.พ. 69 | 11.10 | 11.10 | -0.10 | -0.89% | 11.20 | 10.80 | 51,300 | 6.59 | 5.86 | — |
| 26 ก.พ. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 10.80 | 37,200 | 6.65 | 5.80 | — |
| 25 ก.พ. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 10.90 | 61,100 | 6.65 | 5.80 | — |
| 24 ก.พ. 69 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 10.90 | 69,300 | 6.65 | 5.80 | — |
| 23 ก.พ. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.40 | 11.00 | 16,000 | 6.65 | 5.80 | — |
| 20 ก.พ. 69 | 10.90 | 11.10 | +0.20 | +1.83% | 11.10 | 10.90 | 108,100 | 6.59 | 5.86 | — |
| 19 ก.พ. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 39,800 | 6.47 | 5.96 | — |
| 18 ก.พ. 69 | 10.60 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 60,100 | 6.47 | 5.96 | — |
| 17 ก.พ. 69 | 10.40 | 10.70 | +0.30 | +2.88% | 10.70 | 10.40 | 69,000 | 6.35 | 6.07 | — |
| 16 ก.พ. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.40 | 10.40 | 10,300 | 6.17 | 6.25 | — |
| 13 ก.พ. 69 | 10.40 | 10.30 | -0.20 | -1.90% | 10.40 | 10.30 | 98,900 | 6.11 | 6.31 | — |
| 12 ก.พ. 69 | 10.20 | 10.50 | +0.30 | +2.94% | 10.50 | 10.10 | 58,900 | 6.23 | 6.19 | — |
| 11 ก.พ. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 19,500 | 6.06 | 6.37 | — |
| 10 ก.พ. 69 | 10.30 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 12,300 | 6.00 | 6.44 | — |
| 09 ก.พ. 69 | 10.30 | 10.10 | -0.20 | -1.94% | 10.40 | 10.10 | 26,200 | 6.00 | 6.44 | — |
| 06 ก.พ. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.10 | 15,200 | 6.11 | 6.31 | — |
| 05 ก.พ. 69 | 10.20 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 7,300 | 6.11 | 6.31 | — |
| 04 ก.พ. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.30 | 10.10 | 3,000 | 6.11 | 6.31 | — |
| 03 ก.พ. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 19,900 | 6.06 | 6.37 | — |
| 02 ก.พ. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.20 | 4,300 | 6.06 | 6.37 | — |
| 30 ม.ค. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.10 | 17,900 | 6.06 | 6.37 | — |
| 29 ม.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.20 | 13,000 | 6.11 | 6.31 | — |
| 28 ม.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.30 | 200 | 6.11 | 6.31 | — |
| 27 ม.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 14,900 | 6.17 | 6.25 | — |
| 26 ม.ค. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.10 | 23,400 | 6.11 | 6.31 | — |
| 23 ม.ค. 69 | 10.10 | 10.20 | +0.20 | +2.00% | 10.20 | 10.00 | 34,900 | 6.06 | 6.37 | — |
| 22 ม.ค. 69 | 10.20 | 10.00 | -0.30 | -2.91% | 10.20 | 10.00 | 4,400 | 5.94 | 6.50 | — |
| 21 ม.ค. 69 | 9.90 | 10.30 | +0.35 | +3.52% | 10.30 | 9.90 | 37,400 | 6.11 | 6.31 | — |
| 20 ม.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.90 | 7,100 | 5.91 | 6.53 | — |
| 19 ม.ค. 69 | 9.95 | 9.90 | -0.05 | -0.50% | 9.95 | 9.85 | 19,700 | 5.88 | 6.57 | — |
| 16 ม.ค. 69 | 9.95 | 9.95 | +0.05 | +0.51% | 9.95 | 9.80 | 15,200 | 5.91 | 6.53 | — |
| 15 ม.ค. 69 | 9.90 | 9.90 | -0.05 | -0.50% | 9.95 | 9.80 | 7,800 | 5.88 | 6.57 | — |
| 14 ม.ค. 69 | 9.90 | 9.95 | +0.15 | +1.53% | 9.95 | 9.80 | 16,100 | 5.91 | 6.53 | — |
| 13 ม.ค. 69 | 9.95 | 9.80 | -0.15 | -1.51% | 9.95 | 9.80 | 10,900 | 5.82 | 6.63 | — |
| 12 ม.ค. 69 | 9.80 | 9.95 | 0.00 | 0.00% | 10.00 | 9.80 | 18,100 | 5.91 | 6.53 | — |
| 09 ม.ค. 69 | 9.95 | 9.95 | 0.00 | 0.00% | 9.95 | 9.85 | 7,500 | 5.91 | 6.53 | — |
| 08 ม.ค. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.85 | 12,000 | 5.91 | 6.53 | — |
| 07 ม.ค. 69 | 10.00 | 10.00 | +0.05 | +0.50% | 10.00 | 9.85 | 2,900 | 5.94 | 6.50 | — |
| 06 ม.ค. 69 | 9.95 | 9.95 | 0.00 | 0.00% | 10.00 | 9.95 | 3,100 | 5.91 | 6.53 | — |
| 05 ม.ค. 69 | 9.80 | 9.95 | +0.20 | +2.05% | 10.10 | 9.80 | 3,200 | 5.91 | 6.53 | — |
| 30 ธ.ค. 68 | 9.75 | 9.75 | 0.00 | 0.00% | 9.80 | 9.75 | 7,300 | 5.79 | 6.67 | — |
| 29 ธ.ค. 68 | 9.75 | 9.75 | +0.05 | +0.52% | 9.80 | 9.60 | 32,600 | 5.79 | 6.67 | — |
| 26 ธ.ค. 68 | 9.70 | 9.70 | -0.05 | -0.51% | 9.70 | 9.65 | 12,800 | 5.76 | 6.70 | — |
| 25 ธ.ค. 68 | 9.70 | 9.75 | +0.05 | +0.52% | 9.80 | 9.70 | 41,000 | 5.79 | 6.67 | — |
| 24 ธ.ค. 68 | 9.70 | 9.70 | 0.00 | 0.00% | 9.70 | 9.65 | 12,600 | 5.76 | 6.70 | — |
| 23 ธ.ค. 68 | 9.70 | 9.70 | -0.05 | -0.51% | 9.70 | 9.65 | 8,000 | 5.76 | 6.70 | — |
| 22 ธ.ค. 68 | 9.70 | 9.75 | 0.00 | 0.00% | 9.80 | 9.60 | 12,800 | 5.79 | 6.67 | — |
| 19 ธ.ค. 68 | 9.70 | 9.75 | 0.00 | 0.00% | 9.75 | 9.60 | 21,700 | 5.79 | 6.67 | — |
| 18 ธ.ค. 68 | 9.70 | 9.75 | +0.05 | +0.52% | 9.75 | 9.65 | 6,300 | 5.79 | 6.67 | — |
| 17 ธ.ค. 68 | 9.60 | 9.70 | -0.05 | -0.51% | 9.70 | 9.60 | 17,700 | 5.76 | 6.70 | — |
| 16 ธ.ค. 68 | 9.65 | 9.75 | 0.00 | 0.00% | 9.75 | 9.65 | 16,600 | 5.79 | 6.67 | — |
| 15 ธ.ค. 68 | 9.70 | 9.75 | 0.00 | 0.00% | 9.80 | 9.65 | 9,700 | 5.79 | 6.67 | — |
| 12 ธ.ค. 68 | 9.70 | 9.75 | +0.05 | +0.52% | 9.75 | 9.65 | 4,900 | 5.79 | 6.67 | — |
| 11 ธ.ค. 68 | 9.70 | 9.70 | 0.00 | 0.00% | 9.70 | 9.55 | 20,200 | 5.76 | 6.70 | — |
| 09 ธ.ค. 68 | 9.80 | 9.70 | -0.05 | -0.51% | 9.80 | 9.60 | 25,700 | 5.76 | 6.70 | — |
| 08 ธ.ค. 68 | 9.80 | 9.75 | -0.05 | -0.51% | 9.80 | 9.70 | 7,000 | 5.79 | 6.67 | — |
| 04 ธ.ค. 68 | 9.70 | 9.80 | +0.15 | +1.55% | 9.80 | 9.65 | 15,400 | 5.82 | 6.63 | — |
| 03 ธ.ค. 68 | 9.80 | 9.65 | -0.15 | -1.53% | 9.80 | 9.65 | 26,700 | 5.73 | 6.74 | — |
| 02 ธ.ค. 68 | 9.75 | 9.80 | -0.10 | -1.01% | 9.90 | 9.75 | 18,000 | 5.82 | 6.63 | — |
| 01 ธ.ค. 68 | 9.75 | 9.90 | -0.10 | -1.00% | 9.95 | 9.70 | 24,100 | 5.88 | 6.57 | — |
| 28 พ.ย. 68 | 9.90 | 10.00 | +0.05 | +0.50% | 10.10 | 9.80 | 15,300 | 5.94 | 6.50 | — |
| 27 พ.ย. 68 | 9.80 | 9.95 | 0.00 | 0.00% | 9.95 | 9.70 | 8,200 | 5.91 | 6.53 | — |
| 26 พ.ย. 68 | 9.90 | 9.95 | -0.15 | -1.49% | 10.00 | 9.70 | 23,200 | 5.91 | 6.53 | — |
| 25 พ.ย. 68 | 9.90 | 10.10 | 0.00 | 0.00% | 10.10 | 9.85 | 23,700 | 6.00 | 6.44 | — |
| 24 พ.ย. 68 | 9.90 | 10.10 | -0.20 | -1.94% | 10.10 | 9.90 | 11,800 | 6.00 | 6.44 | — |
| 21 พ.ย. 68 | 10.20 | 10.30 | +0.10 | +0.98% | 10.30 | 9.90 | 19,400 | 6.11 | 6.31 | — |
| 20 พ.ย. 68 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 9.95 | 6,700 | 6.06 | 6.37 | — |
| 19 พ.ย. 68 | 10.20 | 10.20 | 0.00 | 0.00% | 10.60 | 10.20 | 2,800 | 6.06 | 6.37 | — |
| 18 พ.ย. 68 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 6,600 | 6.06 | 6.37 | — |
| 17 พ.ย. 68 | 9.95 | 10.10 | 0.00 | 0.00% | 10.90 | 9.95 | 33,300 | 6.00 | 6.44 | — |
| 14 พ.ย. 68 | 10.20 | 10.10 | -0.20 | -1.94% | 10.90 | 10.00 | 20,600 | 6.00 | 6.44 | — |
| 13 พ.ย. 68 | 10.90 | 10.30 | -0.70 | -6.36% | 10.90 | 10.00 | 98,900 | 6.11 | 6.31 | — |
| 12 พ.ย. 68 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 4,900 | 6.39 | 5.91 | — |
| 11 พ.ย. 68 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.80 | 14,900 | 6.39 | 5.91 | — |
| 10 พ.ย. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 3,200 | 6.34 | 5.96 | — |
| 07 พ.ย. 68 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 15,300 | 6.34 | 5.96 | — |
| 06 พ.ย. 68 | 10.70 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 12,900 | 6.34 | 5.96 | — |
| 05 พ.ย. 68 | 10.80 | 10.90 | 0.00 | 0.00% | 11.00 | 10.70 | 12,300 | 6.34 | 5.96 | — |
| 04 พ.ย. 68 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.70 | 23,400 | 6.34 | 5.96 | — |
| 03 พ.ย. 68 | 10.80 | 11.00 | +0.20 | +1.85% | 11.00 | 10.80 | 10,900 | 6.39 | 5.91 | — |
| 31 ต.ค. 68 | 10.80 | 10.80 | 0.00 | 0.00% | 10.80 | 10.70 | 3,500 | 6.28 | 6.02 | — |
| 30 ต.ค. 68 | 10.60 | 10.80 | +0.10 | +0.93% | 10.80 | 10.50 | 8,200 | 6.28 | 6.02 | — |
| 29 ต.ค. 68 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 13,000 | 6.22 | 6.07 | — |
| 28 ต.ค. 68 | 10.80 | 10.70 | -0.20 | -1.83% | 10.90 | 10.70 | 32,400 | 6.22 | 6.07 | — |
| 27 ต.ค. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 6,100 | 6.34 | 5.96 | — |
| 24 ต.ค. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 12,700 | 6.34 | 5.96 | — |
| 22 ต.ค. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 4,600 | 6.34 | 5.96 | — |
| 21 ต.ค. 68 | 10.80 | 10.90 | +0.10 | +0.93% | 10.90 | 10.80 | 1,100 | 6.34 | 5.96 | — |
| 20 ต.ค. 68 | 10.90 | 10.80 | 0.00 | 0.00% | 11.00 | 10.60 | 18,600 | 6.28 | 6.02 | — |
| 17 ต.ค. 68 | 11.00 | 10.80 | -0.10 | -0.92% | 11.00 | 10.70 | 3,400 | 6.28 | 6.02 | — |
| 16 ต.ค. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.70 | 11,600 | 6.34 | 5.96 | — |
| 15 ต.ค. 68 | 10.90 | 10.90 | 0.00 | 0.00% | 11.10 | 10.70 | 12,900 | 6.34 | 5.96 | — |
| 14 ต.ค. 68 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 30,300 | 6.34 | 5.96 | — |
| 10 ต.ค. 68 | 10.90 | 10.90 | +0.10 | +0.93% | 11.00 | 10.80 | 2,400 | 6.34 | 5.96 | — |
| 09 ต.ค. 68 | 10.90 | 10.80 | -0.20 | -1.82% | 11.10 | 10.80 | 27,100 | 6.28 | 6.02 | — |
| 08 ต.ค. 68 | 11.10 | 11.00 | -0.20 | -1.79% | 11.10 | 11.00 | 1,400 | 6.39 | 5.91 | — |
| 07 ต.ค. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 16,800 | 6.51 | 5.80 | — |
| 06 ต.ค. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 28,100 | 6.51 | 5.80 | — |
| 03 ต.ค. 68 | 10.80 | 11.20 | +0.20 | +1.82% | 11.30 | 10.80 | 19,200 | 6.51 | 5.80 | — |
| 02 ต.ค. 68 | 10.90 | 11.00 | +0.10 | +0.92% | 11.10 | 10.90 | 5,400 | 6.39 | 5.91 | — |
| 01 ต.ค. 68 | 11.20 | 10.90 | -0.20 | -1.80% | 11.20 | 10.90 | 16,600 | 6.34 | 5.96 | — |
| 30 ก.ย. 68 | 11.00 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 14,800 | 6.45 | 5.86 | — |
| 29 ก.ย. 68 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 5,600 | 6.51 | 5.80 | — |
| 26 ก.ย. 68 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 10.90 | 13,400 | 6.51 | 5.80 | — |
| 25 ก.ย. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.20 | 10.90 | 18,900 | 6.51 | 5.80 | — |
| 24 ก.ย. 68 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 8,100 | 6.51 | 5.80 | — |
| 23 ก.ย. 68 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 10.90 | 11,700 | 6.51 | 5.80 | — |
| 22 ก.ย. 68 | 11.20 | 11.10 | -0.10 | -0.89% | 11.20 | 11.00 | 23,800 | 6.45 | 5.86 | — |
| 19 ก.ย. 68 | 11.40 | 11.20 | -0.30 | -2.61% | 11.40 | 11.00 | 56,300 | 6.51 | 5.80 | — |
| 18 ก.ย. 68 | 11.50 | 11.50 | -0.10 | -0.86% | 11.60 | 11.30 | 17,300 | 6.69 | 5.65 | — |
| 17 ก.ย. 68 | 11.50 | 11.60 | +0.10 | +0.87% | 11.60 | 11.40 | 3,100 | 6.74 | 5.60 | — |
| 16 ก.ย. 68 | 11.40 | 11.50 | 0.00 | 0.00% | 11.50 | 11.40 | 10,000 | 6.69 | 5.65 | — |
| 15 ก.ย. 68 | 11.40 | 11.50 | +0.10 | +0.88% | 11.50 | 11.30 | 2,000 | 6.69 | 5.65 | — |
| 12 ก.ย. 68 | 11.30 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 4,600 | 6.63 | 5.70 | — |
| 11 ก.ย. 68 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.20 | 3,900 | 6.63 | 5.70 | — |
| 10 ก.ย. 68 | 11.30 | 11.40 | +0.10 | +0.88% | 11.50 | 11.10 | 52,600 | 6.63 | 5.70 | — |
| 09 ก.ย. 68 | 11.30 | 11.30 | 0.00 | 0.00% | 11.40 | 11.30 | 5,800 | 6.57 | 5.75 | — |
| 08 ก.ย. 68 | 11.20 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 6,000 | 6.57 | 5.75 | — |
| 05 ก.ย. 68 | 11.10 | 11.30 | 0.00 | 0.00% | 11.30 | 11.10 | 14,400 | 6.57 | 5.75 | — |
| 04 ก.ย. 68 | 11.30 | 11.30 | +0.10 | +0.89% | 11.30 | 11.10 | 3,100 | 6.57 | 5.75 | — |
| 03 ก.ย. 68 | 11.20 | 11.20 | 0.00 | 0.00% | 11.30 | 11.00 | 15,000 | 6.51 | 5.80 | — |
| 02 ก.ย. 68 | 11.00 | 11.20 | +0.20 | +1.82% | 11.20 | 11.00 | 81,600 | 6.51 | 5.80 | — |
| 01 ก.ย. 68 | 11.40 | 11.00 | -0.40 | -3.51% | 11.50 | 10.60 | 42,700 | 6.39 | 5.91 | — |
| 29 ส.ค. 68 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.00 | 16,400 | 6.63 | 5.70 | — |