บริษัท เชอร์วู้ด คอร์ปอเรชั่น (ประเทศไทย) จำกัด (มหาชน)
MAI ·
4.94
+0.06 (+1.23%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.66
/
สูงสุด
5.05
3.66
5.05
ราคาปัจจุบัน 4.94 ·
อยู่ที่ 92% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น SWC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 4.88 | 4.94 | +0.06 | +1.23% | 4.94 | 4.88 | 48,600 | 12.25 | 6.58 | — |
| 28 ต.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 7,700 | 12.10 | 6.66 | — |
| 27 ต.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 2,700 | 12.10 | 6.66 | — |
| 26 ต.ค. 69 | 4.90 | 4.88 | -0.12 | -2.40% | 5.00 | 4.88 | 10,200 | 12.10 | 6.66 | — |
| 22 ต.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.90 | 47,700 | 12.40 | 6.50 | — |
| 21 ต.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 600 | 12.40 | 6.50 | — |
| 20 ต.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 600 | 12.40 | 6.50 | — |
| 19 ต.ค. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.00 | 5.00 | 500 | 12.40 | 6.50 | — |
| 15 ต.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 200 | 12.52 | 6.44 | — |
| 14 ต.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 100 | 12.52 | 6.44 | — |
| 12 ต.ค. 69 | 5.00 | 5.05 | +0.21 | +4.34% | 5.05 | 5.00 | 93,700 | 12.52 | 6.44 | — |
| 09 ต.ค. 69 | 4.80 | 4.84 | 0.00 | 0.00% | 4.84 | 4.80 | 9,200 | 12.00 | 6.71 | — |
| 08 ต.ค. 69 | 4.84 | 4.84 | -0.14 | -2.81% | 4.84 | 4.84 | 100 | 12.00 | 6.71 | — |
| 07 ต.ค. 69 | 4.90 | 4.98 | 0.00 | 0.00% | 4.98 | 4.48 | 9,700 | 12.35 | 6.53 | — |
| 06 ต.ค. 69 | 4.96 | 4.98 | +0.16 | +3.32% | 5.00 | 4.96 | 45,100 | 12.35 | 6.53 | — |
| 05 ต.ค. 69 | 5.00 | 4.82 | -0.18 | -3.60% | 5.00 | 4.72 | 2,700 | 11.95 | 6.74 | — |
| 02 ต.ค. 69 | 4.94 | 5.00 | 0.00 | 0.00% | 5.00 | 4.94 | 15,000 | 12.40 | 6.50 | — |
| 01 ต.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.92 | 13,200 | 12.40 | 6.50 | — |
| 30 ก.ย. 69 | 5.00 | 5.00 | +0.06 | +1.21% | 5.00 | 5.00 | 22,100 | 12.40 | 6.50 | — |
| 29 ก.ย. 69 | 4.94 | 4.94 | -0.04 | -0.80% | 4.94 | 4.94 | 16,000 | 12.25 | 6.58 | — |
| 28 ก.ย. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 300 | 12.35 | 6.53 | — |
| 25 ก.ย. 69 | 4.90 | 4.98 | +0.08 | +1.63% | 5.00 | 4.90 | 25,100 | 12.35 | 6.53 | — |
| 24 ก.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 5,000 | 12.15 | 6.63 | — |
| 23 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.15 | 6.63 | — |
| 22 ก.ย. 69 | 5.00 | 4.90 | 0.00 | 0.00% | 5.00 | 4.90 | 44,400 | 12.15 | 6.63 | — |
| 21 ก.ย. 69 | 4.90 | 4.90 | -0.08 | -1.61% | 4.90 | 4.90 | 100 | 12.15 | 6.63 | — |
| 18 ก.ย. 69 | 4.98 | 4.98 | +0.10 | +2.05% | 4.98 | 4.98 | 100 | 12.35 | 6.53 | — |
| 17 ก.ย. 69 | 4.80 | 4.88 | +0.10 | +2.09% | 4.88 | 4.78 | 20,100 | 12.10 | 6.66 | — |
| 16 ก.ย. 69 | 4.94 | 4.78 | -0.22 | -4.40% | 4.94 | 4.76 | 2,500 | 11.85 | 6.80 | — |
| 15 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 700 | 12.40 | 6.50 | — |
| 14 ก.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 600 | 12.40 | 6.50 | — |
| 11 ก.ย. 69 | 4.98 | 5.00 | +0.10 | +2.04% | 5.00 | 4.98 | 70,000 | 12.40 | 6.50 | — |
| 10 ก.ย. 69 | 5.00 | 4.90 | 0.00 | 0.00% | 5.00 | 4.90 | 7,100 | 12.15 | 6.63 | — |
| 09 ก.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 500 | 12.15 | 6.63 | — |
| 08 ก.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 3,100 | 12.15 | 6.63 | — |
| 07 ก.ย. 69 | 4.84 | 4.90 | 0.00 | 0.00% | 4.94 | 4.84 | 3,700 | 12.15 | 6.63 | — |
| 04 ก.ย. 69 | 4.80 | 4.90 | +0.08 | +1.66% | 4.90 | 4.80 | 15,100 | 12.15 | 6.63 | — |
| 03 ก.ย. 69 | 4.84 | 4.82 | -0.02 | -0.41% | 4.84 | 4.82 | 33,000 | 11.95 | 6.74 | — |
| 02 ก.ย. 69 | 4.84 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 47,300 | 12.00 | 6.71 | — |
| 01 ก.ย. 69 | 4.84 | 4.84 | -0.02 | -0.41% | 4.86 | 4.68 | 2,400 | 12.00 | 6.71 | — |
| 31 ส.ค. 69 | 4.68 | 4.86 | +0.16 | +3.40% | 4.86 | 4.68 | 200 | 12.05 | 6.69 | — |
| 28 ส.ค. 69 | 4.74 | 4.70 | -0.18 | -3.69% | 4.74 | 4.70 | 1,000 | 11.66 | 6.91 | — |
| 27 ส.ค. 69 | 4.88 | 4.88 | +0.44 | +9.91% | 4.88 | 4.86 | 5,100 | 12.10 | 6.66 | — |
| 26 ส.ค. 69 | 4.54 | 4.44 | -0.10 | -2.20% | 4.54 | 4.44 | 4,700 | 11.01 | 7.32 | — |
| 25 ส.ค. 69 | 4.56 | 4.54 | -0.02 | -0.44% | 5.00 | 4.54 | 16,200 | 11.26 | 7.16 | — |
| 24 ส.ค. 69 | 4.60 | 4.56 | -0.14 | -2.98% | 4.60 | 4.56 | 8,300 | 11.31 | 7.13 | — |
| 21 ส.ค. 69 | 4.72 | 4.70 | 0.00 | 0.00% | 4.74 | 4.70 | 4,800 | 11.66 | 6.91 | — |
| 20 ส.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4,200 | 11.66 | 6.91 | — |
| 19 ส.ค. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.76 | 4.70 | 17,100 | 11.66 | 6.91 | — |
| 18 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.66 | 6.91 | — |
| 17 ส.ค. 69 | 4.74 | 4.70 | +0.04 | +0.86% | 4.74 | 4.70 | 17,500 | 11.66 | 6.91 | — |
| 14 ส.ค. 69 | 4.80 | 4.66 | -0.14 | -2.92% | 4.80 | 4.64 | 254,800 | 11.56 | 6.97 | — |
| 13 ส.ค. 69 | 4.62 | 4.80 | +0.16 | +3.45% | 4.80 | 4.60 | 16,600 | 11.90 | 6.77 | — |
| 11 ส.ค. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.56 | 51,300 | 14.34 | 7.00 | — |
| 10 ส.ค. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 800 | 14.34 | 7.00 | — |
| 07 ส.ค. 69 | 4.66 | 4.64 | -0.06 | -1.28% | 4.66 | 4.60 | 700 | 14.34 | 7.00 | — |
| 06 ส.ค. 69 | 4.70 | 4.70 | +0.08 | +1.73% | 4.70 | 4.70 | 100 | 14.52 | 6.91 | — |
| 05 ส.ค. 69 | 4.62 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 400 | 14.28 | 7.03 | — |
| 04 ส.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.62 | 4.60 | 1,100 | 14.28 | 7.03 | — |
| 03 ส.ค. 69 | 4.60 | 4.60 | +0.04 | +0.88% | 4.60 | 4.58 | 16,900 | 14.21 | 7.07 | — |
| 31 ก.ค. 69 | 4.54 | 4.56 | -0.04 | -0.87% | 4.56 | 4.54 | 500 | 14.09 | 7.13 | — |
| 30 ก.ค. 69 | 4.56 | 4.60 | -0.04 | -0.86% | 4.60 | 4.56 | 19,000 | 14.21 | 7.07 | — |
| 27 ก.ค. 69 | 4.62 | 4.64 | 0.00 | 0.00% | 4.64 | 4.62 | 10,300 | 14.34 | 7.00 | — |
| 24 ก.ค. 69 | 4.60 | 4.64 | -0.02 | -0.43% | 4.64 | 4.56 | 20,600 | 14.34 | 7.00 | — |
| 23 ก.ค. 69 | 4.64 | 4.66 | +0.02 | +0.43% | 4.66 | 4.56 | 8,800 | 14.40 | 6.97 | — |
| 22 ก.ค. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.66 | 4.54 | 12,000 | 14.34 | 7.00 | — |
| 21 ก.ค. 69 | 4.62 | 4.66 | +0.06 | +1.30% | 4.66 | 4.62 | 7,500 | 14.40 | 6.97 | — |
| 20 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.21 | 7.07 | — |
| 17 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.21 | 7.07 | — |
| 16 ก.ค. 69 | 4.60 | 4.60 | -0.02 | -0.43% | 4.60 | 4.60 | 23,500 | 14.21 | 7.07 | — |
| 15 ก.ค. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.62 | 4.60 | 1,400 | 14.28 | 7.03 | — |
| 14 ก.ค. 69 | 4.60 | 4.60 | +0.02 | +0.44% | 4.60 | 4.56 | 7,300 | 14.21 | 7.07 | — |
| 13 ก.ค. 69 | 4.52 | 4.58 | 0.00 | 0.00% | 4.58 | 4.52 | 12,400 | 14.15 | 7.10 | — |
| 10 ก.ค. 69 | 4.54 | 4.58 | +0.04 | +0.88% | 4.58 | 4.54 | 8,100 | 14.15 | 7.10 | — |
| 09 ก.ค. 69 | 4.58 | 4.54 | -0.04 | -0.87% | 4.58 | 4.54 | 10,400 | 14.03 | 7.16 | — |
| 08 ก.ค. 69 | 4.60 | 4.58 | +0.08 | +1.78% | 4.60 | 4.58 | 300 | 14.15 | 7.10 | — |
| 07 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.91 | 7.22 | — |
| 06 ก.ค. 69 | 4.58 | 4.50 | -0.10 | -2.17% | 4.60 | 4.50 | 1,300 | 13.91 | 7.22 | — |
| 03 ก.ค. 69 | 4.58 | 4.60 | 0.00 | 0.00% | 4.60 | 4.56 | 8,000 | 14.21 | 7.07 | — |
| 02 ก.ค. 69 | 4.66 | 4.60 | +0.08 | +1.77% | 4.68 | 4.60 | 6,800 | 14.21 | 7.07 | — |
| 01 ก.ค. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.50 | 1,600 | 13.97 | 7.19 | — |
| 30 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 1,000 | 13.91 | 7.22 | — |
| 29 มิ.ย. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.48 | 600 | 13.91 | 7.22 | — |
| 26 มิ.ย. 69 | 4.48 | 4.48 | +0.02 | +0.45% | 4.48 | 4.46 | 900 | 13.84 | 7.25 | — |
| 25 มิ.ย. 69 | 4.48 | 4.46 | +0.06 | +1.36% | 4.48 | 4.46 | 5,400 | 13.78 | 7.29 | — |
| 24 มิ.ย. 69 | 4.42 | 4.40 | -0.10 | -2.22% | 4.42 | 4.40 | 300 | 13.60 | 7.39 | — |
| 23 มิ.ย. 69 | 4.56 | 4.50 | -0.12 | -2.60% | 4.56 | 4.50 | 600 | 13.91 | 7.22 | — |
| 22 มิ.ย. 69 | 4.60 | 4.62 | +0.02 | +0.43% | 4.62 | 4.58 | 2,900 | 14.28 | 7.03 | — |
| 19 มิ.ย. 69 | 4.50 | 4.60 | +0.10 | +2.22% | 4.62 | 4.50 | 7,800 | 14.21 | 7.07 | — |
| 18 มิ.ย. 69 | 4.54 | 4.50 | -0.06 | -1.32% | 4.54 | 4.50 | 1,200 | 13.91 | 7.22 | — |
| 17 มิ.ย. 69 | 4.48 | 4.56 | +0.08 | +1.79% | 4.56 | 4.48 | 33,600 | 14.09 | 7.13 | — |
| 16 มิ.ย. 69 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.46 | 0 | 13.84 | 7.25 | — |
| 15 มิ.ย. 69 | 4.48 | 4.46 | -0.02 | -0.45% | 4.48 | 4.40 | 30,000 | 13.78 | 7.29 | — |
| 12 มิ.ย. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 10,000 | 13.84 | 7.25 | — |
| 11 มิ.ย. 69 | 4.48 | 4.48 | -0.02 | -0.44% | 4.48 | 4.48 | 0 | 13.84 | 7.25 | — |
| 10 มิ.ย. 69 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.50 | 10,000 | 13.91 | 7.22 | — |
| 09 มิ.ย. 69 | 4.52 | 4.52 | +0.02 | +0.44% | 4.56 | 4.48 | 20,000 | 13.97 | 7.19 | — |
| 08 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 10,000 | 13.91 | 7.22 | — |
| 05 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.91 | 7.22 | — |
| 04 มิ.ย. 69 | 4.50 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 0 | 13.91 | 7.22 | — |
| 02 มิ.ย. 69 | 4.48 | 4.50 | 0.00 | 0.00% | 4.50 | 4.46 | 0 | 13.91 | 7.22 | — |
| 29 พ.ค. 69 | 4.44 | 4.50 | +0.04 | +0.90% | 4.54 | 4.36 | 0 | 13.91 | 7.22 | — |
| 28 พ.ค. 69 | 4.46 | 4.46 | -0.14 | -3.04% | 4.46 | 4.46 | 0 | 13.78 | 7.29 | — |
| 27 พ.ค. 69 | 4.48 | 4.60 | +0.10 | +2.22% | 4.60 | 4.48 | 30,000 | 14.21 | 7.07 | — |
| 26 พ.ค. 69 | 4.42 | 4.50 | +0.02 | +0.45% | 4.50 | 4.40 | 0 | 13.91 | 7.22 | — |
| 25 พ.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.42 | 20,000 | 13.84 | 7.25 | — |
| 22 พ.ค. 69 | 4.50 | 4.48 | +0.06 | +1.36% | 4.50 | 4.48 | 20,000 | 13.84 | 7.25 | — |
| 21 พ.ค. 69 | 4.36 | 4.42 | +0.08 | +1.84% | 4.50 | 4.34 | 10,000 | 13.66 | 7.35 | — |
| 20 พ.ค. 69 | 4.34 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 0 | 13.41 | 7.49 | — |
| 19 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.41 | 7.49 | — |
| 18 พ.ค. 69 | 4.30 | 4.34 | +0.10 | +2.36% | 4.42 | 4.30 | 80,000 | 13.41 | 7.49 | — |
| 15 พ.ค. 69 | 4.28 | 4.24 | -0.04 | -0.93% | 4.28 | 4.24 | 0 | 13.10 | 7.67 | — |
| 14 พ.ค. 69 | 4.24 | 4.28 | 0.00 | 0.00% | 4.28 | 4.22 | 7,600 | 13.23 | 7.59 | — |
| 13 พ.ค. 69 | 4.22 | 4.28 | +0.02 | +0.47% | 4.28 | 4.18 | 3,600 | 13.23 | 7.59 | — |
| 12 พ.ค. 69 | 4.26 | 4.26 | +0.02 | +0.47% | 4.28 | 4.26 | 19,700 | 13.20 | 7.63 | — |
| 11 พ.ค. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.24 | 4.22 | 18,200 | 13.13 | 7.67 | — |
| 08 พ.ค. 69 | 4.26 | 4.22 | -0.12 | -2.76% | 4.26 | 4.18 | 3,500 | 13.07 | 7.70 | — |
| 07 พ.ค. 69 | 4.36 | 4.34 | -0.22 | -4.82% | 4.36 | 4.34 | 3,800 | 13.44 | 7.49 | — |
| 06 พ.ค. 69 | 4.40 | 4.56 | +0.16 | +3.64% | 4.56 | 4.40 | 22,100 | 14.12 | 7.13 | — |
| 05 พ.ค. 69 | 4.14 | 4.40 | +0.26 | +6.28% | 4.40 | 4.14 | 25,300 | 13.63 | 7.39 | — |
| 30 เม.ย. 69 | 4.18 | 4.14 | 0.00 | 0.00% | 4.18 | 4.14 | 500 | 12.82 | 7.85 | — |
| 29 เม.ย. 69 | 4.16 | 4.14 | +0.02 | +0.49% | 4.20 | 4.14 | 17,000 | 12.82 | 7.85 | — |
| 28 เม.ย. 69 | 4.14 | 4.12 | +0.02 | +0.49% | 4.14 | 4.10 | 400 | 12.76 | 7.89 | — |
| 27 เม.ย. 69 | 4.20 | 4.10 | -0.16 | -3.76% | 4.20 | 4.04 | 841,100 | 12.70 | 7.93 | — |
| 24 เม.ย. 69 | 4.26 | 4.26 | -0.02 | -0.47% | 4.28 | 4.20 | 600 | 13.20 | 7.63 | — |
| 23 เม.ย. 69 | 4.26 | 4.28 | +0.14 | +3.38% | 4.28 | 4.12 | 1,000 | 13.26 | 7.59 | — |
| 22 เม.ย. 69 | 4.18 | 4.14 | -0.02 | -0.48% | 4.18 | 4.14 | 2,600 | 12.82 | 7.85 | — |
| 21 เม.ย. 69 | 4.32 | 4.16 | -0.16 | -3.70% | 4.48 | 4.00 | 15,600 | 12.89 | 7.81 | — |
| 20 เม.ย. 69 | 4.48 | 4.32 | -0.16 | -3.57% | 4.48 | 4.32 | 3,100 | 13.38 | 7.52 | — |
| 17 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.88 | 7.25 | — |
| 10 เม.ย. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 21,200 | 13.63 | 7.39 | — |
| 09 เม.ย. 69 | 4.36 | 4.40 | +0.04 | +0.92% | 4.40 | 4.32 | 269,000 | 13.63 | 7.39 | — |
| 08 เม.ย. 69 | 4.30 | 4.36 | +0.12 | +2.83% | 4.36 | 4.30 | 900 | 13.50 | 7.45 | — |
| 07 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.13 | 7.67 | — |
| 03 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.13 | 7.67 | — |
| 02 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.13 | 7.67 | — |
| 01 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.13 | 7.67 | — |
| 31 มี.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 200 | 13.13 | 7.67 | — |
| 30 มี.ค. 69 | 4.30 | 4.24 | -0.06 | -1.40% | 4.30 | 4.18 | 9,200 | 13.13 | 7.67 | — |
| 27 มี.ค. 69 | 4.28 | 4.30 | +0.20 | +4.88% | 4.30 | 4.28 | 300,900 | 13.32 | 7.56 | — |
| 26 มี.ค. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 500 | 12.70 | 7.93 | — |
| 25 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.70 | 7.93 | — |
| 24 มี.ค. 69 | 4.30 | 4.10 | -0.20 | -4.65% | 4.30 | 4.06 | 200,700 | 12.70 | 7.93 | — |
| 23 มี.ค. 69 | 4.30 | 4.30 | -0.14 | -3.15% | 4.30 | 4.30 | 3,800 | 13.32 | 7.56 | — |
| 20 มี.ค. 69 | 4.38 | 4.44 | +0.04 | +0.91% | 4.46 | 4.38 | 300 | 13.75 | 7.32 | — |
| 19 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.63 | 7.39 | — |
| 18 มี.ค. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.40 | 1,000 | 13.63 | 7.39 | — |
| 17 มี.ค. 69 | 4.48 | 4.42 | -0.06 | -1.34% | 4.48 | 4.42 | 53,800 | 13.69 | 7.35 | — |
| 16 มี.ค. 69 | 4.44 | 4.48 | +0.04 | +0.90% | 4.50 | 4.44 | 125,800 | 13.75 | 7.32 | — |
| 13 มี.ค. 69 | 4.44 | 4.44 | +0.14 | +3.26% | 4.48 | 4.44 | 2,500 | 13.75 | 7.32 | — |
| 12 มี.ค. 69 | 4.40 | 4.30 | 0.00 | 0.00% | 4.40 | 4.30 | 4,700 | 13.32 | 7.56 | — |
| 11 มี.ค. 69 | 4.34 | 4.30 | 0.00 | 0.00% | 4.36 | 4.30 | 27,800 | 13.32 | 7.56 | — |
| 10 มี.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 2,200 | 13.32 | 7.56 | — |
| 09 มี.ค. 69 | 4.20 | 4.28 | -0.02 | -0.47% | 4.28 | 4.20 | 1,400 | 13.26 | 7.59 | — |
| 06 มี.ค. 69 | 4.22 | 4.30 | +0.12 | +2.87% | 4.32 | 4.22 | 4,200 | 13.32 | 7.56 | — |
| 05 มี.ค. 69 | 4.04 | 4.18 | +0.08 | +1.95% | 4.18 | 4.04 | 2,800 | 12.95 | 7.78 | — |
| 04 มี.ค. 69 | 4.10 | 4.10 | -0.10 | -2.38% | 4.10 | 4.02 | 25,700 | 12.70 | 7.93 | — |
| 02 มี.ค. 69 | 4.20 | 4.20 | -0.14 | -3.23% | 4.22 | 4.12 | 17,200 | 13.01 | 7.74 | — |
| 27 ก.พ. 69 | 4.12 | 4.34 | +0.22 | +5.34% | 4.34 | 4.06 | 4,700 | 13.44 | 7.49 | — |
| 26 ก.พ. 69 | 4.44 | 4.12 | -0.34 | -7.62% | 4.44 | 4.10 | 500 | 12.76 | 7.89 | — |
| 25 ก.พ. 69 | 4.58 | 4.46 | +0.26 | +6.19% | 4.58 | 4.46 | 8,900 | 13.81 | 7.29 | — |
| 24 ก.พ. 69 | 4.20 | 4.20 | -0.04 | -0.94% | 4.20 | 4.20 | 200 | 14.61 | 2.98 | — |
| 23 ก.พ. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 600 | 14.75 | 2.95 | — |
| 20 ก.พ. 69 | 4.48 | 4.24 | -0.06 | -1.40% | 4.48 | 4.24 | 2,100 | 14.75 | 2.95 | — |
| 19 ก.พ. 69 | 4.30 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 3,100 | 14.96 | 2.91 | — |
| 18 ก.พ. 69 | 4.28 | 4.28 | -0.04 | -0.93% | 4.30 | 4.28 | 7,300 | 14.89 | 2.92 | — |
| 17 ก.พ. 69 | 4.28 | 4.32 | +0.16 | +3.85% | 4.32 | 4.18 | 77,900 | 15.03 | 2.89 | — |
| 16 ก.พ. 69 | 4.14 | 4.16 | +0.04 | +0.97% | 4.20 | 4.14 | 58,600 | 14.47 | 3.00 | — |
| 13 ก.พ. 69 | 4.12 | 4.12 | 0.00 | 0.00% | 4.14 | 4.12 | 500 | 14.33 | 3.03 | — |
| 12 ก.พ. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.16 | 4.12 | 11,400 | 14.33 | 3.03 | — |
| 11 ก.พ. 69 | 4.06 | 4.16 | +0.04 | +0.97% | 4.16 | 4.04 | 32,200 | 14.47 | 3.00 | — |
| 10 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.33 | 3.03 | — |
| 09 ก.พ. 69 | 4.08 | 4.12 | +0.04 | +0.98% | 4.12 | 4.08 | 17,400 | 14.33 | 3.03 | — |
| 06 ก.พ. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 3,300 | 14.19 | 3.06 | — |
| 05 ก.พ. 69 | 4.06 | 4.08 | +0.02 | +0.49% | 4.12 | 4.06 | 30,800 | 14.19 | 3.06 | — |
| 04 ก.พ. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 10,000 | 14.12 | 3.08 | — |
| 03 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.12 | 3.08 | — |
| 02 ก.พ. 69 | 4.06 | 4.06 | -0.02 | -0.49% | 4.10 | 4.06 | 21,200 | 14.12 | 3.08 | — |
| 30 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.19 | 3.06 | — |
| 29 ม.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 3,500 | 14.19 | 3.06 | — |
| 28 ม.ค. 69 | 4.06 | 4.08 | 0.00 | 0.00% | 4.08 | 3.84 | 23,500 | 14.19 | 3.06 | — |
| 27 ม.ค. 69 | 4.06 | 4.08 | +0.06 | +1.49% | 4.08 | 4.06 | 11,000 | 14.19 | 3.06 | — |
| 26 ม.ค. 69 | 3.98 | 4.02 | +0.04 | +1.01% | 4.02 | 3.98 | 21,800 | 13.98 | 3.11 | — |
| 23 ม.ค. 69 | 3.98 | 3.98 | +0.04 | +1.02% | 3.98 | 3.98 | 2,800 | 13.84 | 3.14 | — |
| 22 ม.ค. 69 | 3.92 | 3.94 | +0.04 | +1.03% | 3.94 | 3.92 | 62,800 | 13.70 | 3.17 | — |
| 21 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 13.56 | 3.21 | — |
| 20 ม.ค. 69 | 3.90 | 3.90 | -0.08 | -2.01% | 3.90 | 3.90 | 100 | 13.56 | 3.21 | — |
| 19 ม.ค. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 3.98 | 3.86 | 15,300 | 13.84 | 3.14 | — |
| 16 ม.ค. 69 | 3.96 | 3.96 | -0.10 | -2.46% | 3.96 | 3.96 | 1,400 | 13.77 | 3.16 | — |
| 15 ม.ค. 69 | 4.06 | 4.06 | +0.06 | +1.50% | 4.06 | 4.06 | 200 | 14.12 | 3.08 | — |
| 14 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 10,000 | 13.91 | 3.13 | — |
| 13 ม.ค. 69 | 3.90 | 4.00 | +0.06 | +1.52% | 4.00 | 3.90 | 44,800 | 13.91 | 3.13 | — |
| 12 ม.ค. 69 | 3.94 | 3.94 | +0.20 | +5.35% | 3.94 | 3.94 | 500 | 13.70 | 3.17 | — |
| 09 ม.ค. 69 | 3.74 | 3.74 | +0.02 | +0.54% | 3.74 | 3.74 | 49,600 | 13.01 | 3.34 | — |
| 08 ม.ค. 69 | 3.66 | 3.72 | -0.18 | -4.62% | 3.72 | 3.66 | 15,200 | 12.94 | 3.36 | — |
| 07 ม.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 9,900 | 13.56 | 3.21 | — |
| 06 ม.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 9,300 | 13.56 | 3.21 | — |
| 05 ม.ค. 69 | 3.74 | 3.90 | 0.00 | 0.00% | 3.90 | 3.74 | 53,100 | 13.56 | 3.21 | — |