บริษัท ที.เอ.ซี. คอนซูเมอร์ จำกัด (มหาชน)
MAI · อาหารและเครื่องดื่ม
6.35
0.05 (0.78%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.10
/
สูงสุด
6.75
5.10
6.75
ราคาปัจจุบัน 6.35 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TACC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ต.ค. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.30 | 1,129,200 | 10.98 | 6.54 | — |
| 26 ต.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 1,342,000 | 11.07 | 6.49 | — |
| 22 ต.ค. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 482,200 | 11.07 | 6.49 | — |
| 21 ต.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 732,000 | 10.98 | 6.54 | — |
| 20 ต.ค. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.45 | 6.30 | 1,489,100 | 10.98 | 6.54 | — |
| 19 ต.ค. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.55 | 6.30 | 1,523,100 | 10.98 | 6.54 | — |
| 15 ต.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.30 | 6.25 | 259,500 | 10.90 | 6.59 | — |
| 14 ต.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.35 | 6.25 | 815,300 | 10.81 | 6.64 | — |
| 12 ต.ค. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 1,826,800 | 10.90 | 6.59 | — |
| 09 ต.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 483,000 | 10.90 | 6.59 | — |
| 08 ต.ค. 69 | 6.35 | 6.30 | 0.00 | 0.00% | 6.35 | 6.30 | 604,800 | 10.90 | 6.59 | — |
| 07 ต.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 493,100 | 10.90 | 6.59 | — |
| 06 ต.ค. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 947,800 | 10.81 | 6.64 | — |
| 05 ต.ค. 69 | 6.35 | 6.30 | -0.05 | -0.79% | 6.40 | 6.25 | 1,041,000 | 10.90 | 6.59 | — |
| 02 ต.ค. 69 | 6.20 | 6.35 | +0.10 | +1.60% | 6.40 | 6.20 | 908,100 | 10.98 | 6.54 | — |
| 01 ต.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 2,014,500 | 10.81 | 6.64 | — |
| 30 ก.ย. 69 | 6.35 | 6.25 | -0.10 | -1.57% | 6.40 | 6.25 | 2,509,700 | 10.81 | 6.64 | — |
| 29 ก.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.45 | 6.15 | 6,329,100 | 10.98 | 6.54 | — |
| 28 ก.ย. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 1,166,300 | 11.07 | 6.49 | — |
| 25 ก.ย. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 516,100 | 11.07 | 6.49 | — |
| 24 ก.ย. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.40 | 1,393,400 | 11.07 | 6.49 | — |
| 23 ก.ย. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.45 | 813,800 | 11.15 | 6.44 | — |
| 22 ก.ย. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 394,800 | 11.15 | 6.44 | — |
| 21 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 1,403,400 | 11.15 | 6.44 | — |
| 18 ก.ย. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 1,118,900 | 11.15 | 6.44 | — |
| 17 ก.ย. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 800,300 | 11.15 | 6.44 | — |
| 16 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.55 | 6.40 | 987,900 | 11.15 | 6.44 | — |
| 15 ก.ย. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.55 | 6.45 | 833,900 | 11.24 | 6.39 | — |
| 14 ก.ย. 69 | 6.55 | 6.55 | +0.05 | +0.77% | 6.55 | 6.45 | 852,600 | 11.33 | 6.34 | — |
| 11 ก.ย. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.55 | 6.45 | 634,200 | 11.24 | 6.39 | — |
| 10 ก.ย. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 1,542,500 | 11.15 | 6.44 | — |
| 09 ก.ย. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.50 | 6.40 | 472,200 | 11.15 | 6.44 | — |
| 08 ก.ย. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.50 | 6.40 | 903,600 | 11.24 | 6.39 | — |
| 07 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.35 | 904,100 | 11.15 | 6.44 | — |
| 04 ก.ย. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.45 | 6.30 | 2,351,500 | 11.15 | 6.44 | — |
| 03 ก.ย. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 1,651,100 | 10.90 | 6.59 | — |
| 02 ก.ย. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.35 | 6.15 | 4,564,400 | 10.81 | 6.64 | — |
| 01 ก.ย. 69 | 6.50 | 6.30 | -0.20 | -3.08% | 6.55 | 6.30 | 3,419,900 | 10.90 | 6.59 | — |
| 31 ส.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 1,683,400 | 11.24 | 6.39 | — |
| 28 ส.ค. 69 | 6.45 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 883,300 | 11.24 | 6.39 | — |
| 27 ส.ค. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 940,500 | 11.24 | 6.39 | — |
| 26 ส.ค. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.55 | 6.45 | 986,000 | 11.24 | 6.39 | — |
| 25 ส.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 966,600 | 11.15 | 6.44 | — |
| 24 ส.ค. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 1,190,400 | 11.15 | 6.44 | — |
| 21 ส.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 1,474,600 | 11.20 | 6.41 | — |
| 20 ส.ค. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.60 | 6.50 | 7,610,200 | 11.20 | 6.41 | — |
| 19 ส.ค. 69 | 6.55 | 6.50 | -0.10 | -1.52% | 6.55 | 6.50 | 2,332,000 | 11.11 | 6.46 | — |
| 18 ส.ค. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.70 | 6.55 | 1,516,000 | 11.28 | 6.36 | — |
| 17 ส.ค. 69 | 6.55 | 6.65 | +0.05 | +0.76% | 6.70 | 6.55 | 2,110,100 | 11.37 | 6.32 | — |
| 14 ส.ค. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.60 | 6.50 | 2,374,000 | 11.28 | 6.36 | — |
| 13 ส.ค. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.65 | 6.55 | 1,159,000 | 11.28 | 6.36 | — |
| 11 ส.ค. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.75 | 6.60 | 2,746,200 | 11.28 | 6.36 | — |
| 10 ส.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.75 | 6.65 | 2,850,100 | 11.37 | 6.32 | — |
| 07 ส.ค. 69 | 6.50 | 6.65 | +0.20 | +3.10% | 6.65 | 6.50 | 5,734,900 | 11.37 | 6.32 | — |
| 06 ส.ค. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.50 | 6.40 | 862,100 | 11.88 | 6.51 | — |
| 05 ส.ค. 69 | 6.50 | 6.40 | -0.05 | -0.78% | 6.50 | 6.35 | 1,432,900 | 11.79 | 6.56 | — |
| 04 ส.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 1,653,600 | 11.88 | 6.51 | — |
| 03 ส.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 1,247,300 | 11.88 | 6.51 | — |
| 31 ก.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.35 | 1,439,200 | 11.88 | 6.51 | — |
| 30 ก.ค. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.30 | 1,873,100 | 11.70 | 6.61 | — |
| 27 ก.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 802,000 | 11.88 | 6.51 | — |
| 24 ก.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.50 | 6.40 | 1,315,400 | 11.88 | 6.51 | — |
| 23 ก.ค. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.50 | 6.40 | 1,158,800 | 11.79 | 6.56 | — |
| 22 ก.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.55 | 6.35 | 2,467,200 | 11.79 | 6.56 | — |
| 21 ก.ค. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.65 | 6.50 | 1,719,800 | 11.97 | 6.46 | — |
| 20 ก.ค. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.65 | 6.55 | 1,265,500 | 12.16 | 6.36 | — |
| 17 ก.ค. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.65 | 6.45 | 3,838,600 | 12.25 | 6.32 | — |
| 16 ก.ค. 69 | 6.40 | 6.50 | +0.10 | +1.56% | 6.55 | 6.35 | 3,332,000 | 11.97 | 6.46 | — |
| 15 ก.ค. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.45 | 6.35 | 2,561,400 | 11.79 | 6.56 | — |
| 14 ก.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 653,100 | 11.70 | 6.61 | — |
| 13 ก.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 1,065,700 | 11.70 | 6.61 | — |
| 10 ก.ค. 69 | 6.25 | 6.35 | +0.05 | +0.79% | 6.35 | 6.25 | 1,013,700 | 11.70 | 6.61 | — |
| 09 ก.ค. 69 | 6.15 | 6.30 | +0.20 | +3.28% | 6.35 | 6.15 | 3,352,200 | 11.60 | 6.67 | — |
| 08 ก.ค. 69 | 6.20 | 6.10 | -0.15 | -2.40% | 6.30 | 6.05 | 3,392,800 | 11.24 | 6.89 | — |
| 07 ก.ค. 69 | 6.35 | 6.25 | -0.10 | -1.57% | 6.35 | 6.20 | 2,155,700 | 11.51 | 6.72 | — |
| 06 ก.ค. 69 | 6.30 | 6.35 | +0.10 | +1.60% | 6.40 | 6.25 | 2,192,800 | 11.70 | 6.61 | — |
| 03 ก.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.30 | 6.15 | 2,069,100 | 11.51 | 6.72 | — |
| 02 ก.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 1,797,000 | 11.33 | 6.83 | — |
| 01 ก.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 791,400 | 11.42 | 6.77 | — |
| 30 มิ.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 1,497,900 | 11.42 | 6.77 | — |
| 29 มิ.ย. 69 | 6.05 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 1,383,800 | 11.33 | 6.83 | — |
| 26 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 1,951,100 | 11.24 | 6.89 | — |
| 25 มิ.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 1,589,100 | 11.24 | 6.89 | — |
| 24 มิ.ย. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.30 | 6.05 | 6,486,000 | 11.33 | 6.83 | — |
| 23 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 1,976,800 | 11.14 | 6.94 | — |
| 22 มิ.ย. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 4,841,200 | 11.14 | 6.94 | — |
| 19 มิ.ย. 69 | 6.00 | 6.10 | +0.15 | +2.52% | 6.20 | 5.95 | 5,284,500 | 11.24 | 6.89 | — |
| 18 มิ.ย. 69 | 5.80 | 5.95 | +0.15 | +2.59% | 6.05 | 5.80 | 6,813,000 | 10.96 | 7.06 | — |
| 17 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 757,700 | 10.68 | 7.24 | — |
| 16 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 870,000 | 10.68 | 7.24 | — |
| 15 มิ.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.90 | 5.75 | 1,770,000 | 10.68 | 7.24 | — |
| 12 มิ.ย. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 2,160,000 | 10.77 | 7.18 | — |
| 11 มิ.ย. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.85 | 5.70 | 1,220,000 | 10.68 | 7.24 | — |
| 10 มิ.ย. 69 | 5.80 | 5.70 | -0.15 | -2.56% | 5.90 | 5.70 | 2,600,000 | 10.50 | 7.37 | — |
| 09 มิ.ย. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 670,000 | 10.77 | 7.18 | — |
| 08 มิ.ย. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 6.00 | 5.80 | 4,580,000 | 10.68 | 7.24 | — |
| 05 มิ.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 1,230,000 | 10.77 | 7.18 | — |
| 04 มิ.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 2,480,000 | 10.68 | 7.24 | — |
| 02 มิ.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 1,770,000 | 10.68 | 7.24 | — |
| 29 พ.ค. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 1,360,000 | 10.68 | 7.24 | — |
| 28 พ.ค. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.90 | 5.70 | 2,250,000 | 10.59 | 7.30 | — |
| 27 พ.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 1,200,000 | 10.77 | 7.18 | — |
| 26 พ.ค. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 1,060,000 | 10.77 | 7.18 | — |
| 25 พ.ค. 69 | 5.80 | 5.95 | +0.20 | +3.48% | 6.00 | 5.75 | 4,580,000 | 10.96 | 7.06 | — |
| 22 พ.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.85 | 5.70 | 1,160,000 | 10.59 | 7.30 | — |
| 21 พ.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.75 | 1,320,000 | 10.59 | 7.30 | — |
| 20 พ.ค. 69 | 5.90 | 5.80 | -0.10 | -1.69% | 5.90 | 5.70 | 2,880,000 | 10.68 | 7.24 | — |
| 19 พ.ค. 69 | 5.75 | 5.90 | +0.20 | +3.51% | 5.90 | 5.70 | 4,720,000 | 10.87 | 7.12 | — |
| 18 พ.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 2,000,000 | 10.50 | 7.37 | — |
| 15 พ.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 1,910,000 | 10.59 | 7.30 | — |
| 14 พ.ค. 69 | 5.70 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 1,969,700 | 10.50 | 7.37 | — |
| 13 พ.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.70 | 5.60 | 1,016,900 | 10.31 | 7.50 | — |
| 12 พ.ค. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 1,960,700 | 10.31 | 7.50 | — |
| 11 พ.ค. 69 | 5.70 | 5.70 | +0.25 | +4.59% | 5.85 | 5.65 | 8,192,200 | 10.50 | 7.37 | — |
| 08 พ.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 1,009,300 | 10.93 | 7.71 | — |
| 07 พ.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 2,034,600 | 10.93 | 7.71 | — |
| 06 พ.ค. 69 | 5.40 | 5.50 | +0.10 | +1.85% | 5.50 | 5.40 | 1,439,900 | 11.03 | 7.64 | — |
| 05 พ.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.40 | 5.35 | 726,300 | 10.83 | 7.78 | — |
| 30 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.35 | 490,000 | 10.73 | 7.85 | — |
| 29 เม.ย. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 694,000 | 10.73 | 7.85 | — |
| 28 เม.ย. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 619,900 | 10.63 | 7.92 | — |
| 27 เม.ย. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 782,200 | 10.63 | 7.92 | — |
| 24 เม.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 912,000 | 10.73 | 7.85 | — |
| 23 เม.ย. 69 | 5.45 | 5.35 | -0.10 | -1.83% | 5.45 | 5.35 | 1,273,000 | 10.73 | 7.85 | — |
| 22 เม.ย. 69 | 5.45 | 5.45 | -0.15 | -2.68% | 5.50 | 5.40 | 4,427,200 | 10.93 | 7.71 | — |
| 21 เม.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 4,118,200 | 11.23 | 7.50 | — |
| 20 เม.ย. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 3,902,700 | 11.13 | 7.57 | — |
| 17 เม.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 2,224,400 | 11.03 | 7.64 | — |
| 10 เม.ย. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 998,300 | 10.93 | 7.71 | — |
| 09 เม.ย. 69 | 5.50 | 5.40 | -0.10 | -1.82% | 5.50 | 5.40 | 1,043,100 | 10.83 | 7.78 | — |
| 08 เม.ย. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.40 | 1,405,400 | 11.03 | 7.64 | — |
| 07 เม.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.45 | 5.40 | 1,265,100 | 10.93 | 7.71 | — |
| 03 เม.ย. 69 | 5.55 | 5.45 | -0.05 | -0.91% | 5.55 | 5.40 | 1,797,700 | 10.93 | 7.71 | — |
| 02 เม.ย. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 1,545,400 | 11.03 | 7.64 | — |
| 01 เม.ย. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.55 | 5.45 | 1,498,800 | 11.03 | 7.64 | — |
| 31 มี.ค. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 628,300 | 10.83 | 7.78 | — |
| 30 มี.ค. 69 | 5.30 | 5.40 | +0.05 | +0.93% | 5.40 | 5.30 | 755,400 | 10.83 | 7.78 | — |
| 27 มี.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.45 | 5.30 | 921,900 | 10.73 | 7.85 | — |
| 26 มี.ค. 69 | 5.30 | 5.30 | -0.10 | -1.85% | 5.40 | 5.30 | 1,332,200 | 10.63 | 7.92 | — |
| 25 มี.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 1,259,600 | 10.83 | 7.78 | — |
| 24 มี.ค. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.40 | 5.25 | 1,324,500 | 10.73 | 7.85 | — |
| 23 มี.ค. 69 | 5.35 | 5.25 | -0.20 | -3.67% | 5.35 | 5.20 | 2,984,500 | 10.53 | 8.00 | — |
| 20 มี.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.50 | 5.40 | 924,800 | 10.93 | 7.71 | — |
| 19 มี.ค. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.50 | 5.35 | 1,956,400 | 10.83 | 7.78 | — |
| 18 มี.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.60 | 5.45 | 1,218,700 | 11.03 | 7.64 | — |
| 17 มี.ค. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 1,282,900 | 11.03 | 7.64 | — |
| 16 มี.ค. 69 | 5.50 | 5.50 | -0.05 | -0.90% | 5.55 | 5.45 | 900,200 | 11.13 | 7.57 | — |
| 13 มี.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 1,074,600 | 11.13 | 7.57 | — |
| 12 มี.ค. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.70 | 5.50 | 1,142,400 | 11.23 | 7.50 | — |
| 11 มี.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 1,135,600 | 11.33 | 7.43 | — |
| 10 มี.ค. 69 | 5.60 | 5.60 | +0.10 | +1.82% | 5.65 | 5.50 | 1,453,300 | 11.23 | 7.50 | — |
| 09 มี.ค. 69 | 5.45 | 5.50 | -0.20 | -3.51% | 5.60 | 5.30 | 2,677,900 | 11.03 | 7.64 | — |
| 06 มี.ค. 69 | 5.50 | 5.70 | +0.15 | +2.70% | 5.70 | 5.45 | 1,544,700 | 11.43 | 7.37 | — |
| 05 มี.ค. 69 | 5.50 | 5.55 | +0.15 | +2.78% | 5.60 | 5.45 | 2,958,400 | 11.13 | 7.57 | — |
| 04 มี.ค. 69 | 5.30 | 5.40 | -0.25 | -4.42% | 5.50 | 5.20 | 7,266,400 | 10.83 | 7.78 | — |
| 02 มี.ค. 69 | 5.70 | 5.65 | -0.40 | -6.61% | 5.75 | 5.60 | 9,603,500 | 11.33 | 7.43 | — |
| 27 ก.พ. 69 | 5.85 | 6.05 | +0.10 | +1.68% | 6.05 | 5.85 | 2,666,800 | 12.15 | 6.45 | — |
| 26 ก.พ. 69 | 5.85 | 5.95 | +0.10 | +1.71% | 5.95 | 5.80 | 1,331,800 | 11.95 | 6.55 | — |
| 25 ก.พ. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 1,044,800 | 11.75 | 6.67 | — |
| 24 ก.พ. 69 | 5.80 | 5.90 | +0.15 | +2.61% | 5.90 | 5.70 | 2,295,000 | 11.85 | 6.61 | — |
| 23 ก.พ. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.90 | 5.70 | 1,873,100 | 11.55 | 6.78 | — |
| 20 ก.พ. 69 | 5.95 | 5.90 | -0.10 | -1.67% | 5.95 | 5.80 | 1,932,200 | 11.85 | 6.61 | — |
| 19 ก.พ. 69 | 6.00 | 6.00 | +0.10 | +1.69% | 6.00 | 5.90 | 2,535,500 | 12.05 | 6.50 | — |
| 18 ก.พ. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 6.05 | 5.80 | 3,872,600 | 11.85 | 6.61 | — |
| 17 ก.พ. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 1,523,800 | 11.65 | 6.72 | — |
| 16 ก.พ. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 1,294,500 | 11.55 | 6.78 | — |
| 13 ก.พ. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 1,643,800 | 11.45 | 6.84 | — |
| 12 ก.พ. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 2,230,400 | 11.55 | 6.78 | — |
| 11 ก.พ. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 1,802,100 | 11.45 | 6.84 | — |
| 10 ก.พ. 69 | 5.50 | 5.70 | +0.20 | +3.64% | 5.70 | 5.50 | 2,526,900 | 11.45 | 6.84 | — |
| 09 ก.พ. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.60 | 5.50 | 1,936,800 | 11.05 | 7.09 | — |
| 06 ก.พ. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 505,600 | 10.94 | 7.16 | — |
| 05 ก.พ. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 710,100 | 11.05 | 7.09 | — |
| 04 ก.พ. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 1,266,300 | 10.94 | 7.16 | — |
| 03 ก.พ. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.55 | 5.45 | 1,838,900 | 11.05 | 7.09 | — |
| 02 ก.พ. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.40 | 1,804,800 | 10.94 | 7.16 | — |
| 30 ม.ค. 69 | 5.35 | 5.45 | +0.10 | +1.87% | 5.45 | 5.30 | 1,253,600 | 10.94 | 7.16 | — |
| 29 ม.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 1,976,400 | 10.74 | 7.29 | — |
| 28 ม.ค. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.35 | 1,468,100 | 10.84 | 7.22 | — |
| 27 ม.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 1,155,100 | 10.94 | 7.16 | — |
| 26 ม.ค. 69 | 5.55 | 5.45 | -0.05 | -0.91% | 5.65 | 5.45 | 1,754,500 | 10.94 | 7.16 | — |
| 23 ม.ค. 69 | 5.50 | 5.50 | +0.05 | +0.92% | 5.55 | 5.40 | 2,679,900 | 11.05 | 7.09 | — |
| 22 ม.ค. 69 | 5.35 | 5.45 | +0.05 | +0.93% | 5.50 | 5.35 | 2,685,800 | 10.94 | 7.16 | — |
| 21 ม.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.45 | 5.30 | 2,256,200 | 10.84 | 7.22 | — |
| 20 ม.ค. 69 | 5.25 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 1,788,600 | 10.64 | 7.36 | — |
| 19 ม.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 819,700 | 10.74 | 7.29 | — |
| 16 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 1,132,400 | 10.64 | 7.36 | — |
| 15 ม.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 1,581,500 | 10.64 | 7.36 | — |
| 14 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.15 | 1,886,800 | 10.54 | 7.43 | — |
| 13 ม.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 1,024,200 | 10.44 | 7.50 | — |
| 12 ม.ค. 69 | 5.45 | 5.30 | -0.10 | -1.85% | 5.45 | 5.25 | 2,206,900 | 10.64 | 7.36 | — |
| 09 ม.ค. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 1,835,000 | 10.84 | 7.22 | — |
| 08 ม.ค. 69 | 5.30 | 5.35 | +0.10 | +1.90% | 5.35 | 5.25 | 2,012,900 | 10.74 | 7.29 | — |
| 07 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.35 | 5.20 | 3,795,300 | 10.54 | 7.43 | — |
| 06 ม.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 2,457,000 | 10.44 | 7.50 | — |
| 05 ม.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 1,757,500 | 10.34 | 7.57 | — |