บริษัท ทีบีเอ็น คอร์ปอเรชั่น จำกัด (มหาชน)
MAI ·
3.44
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.18
/
สูงสุด
4.58
3.18
4.58
ราคาปัจจุบัน 3.44 ·
อยู่ที่ 19% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TBN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 3.40 | 3.44 | +0.04 | +1.18% | 3.48 | 3.40 | 70,500 | — | 6.10 | — |
| 21 ส.ค. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.50 | 3.40 | 167,400 | — | 6.18 | — |
| 20 ส.ค. 69 | 3.30 | 3.38 | +0.06 | +1.81% | 3.48 | 3.30 | 140,300 | — | 6.21 | — |
| 19 ส.ค. 69 | 3.44 | 3.32 | +0.08 | +2.47% | 3.44 | 3.32 | 331,800 | — | 6.33 | — |
| 18 ส.ค. 69 | 3.26 | 3.24 | -0.08 | -2.41% | 3.34 | 3.18 | 337,100 | — | 6.48 | — |
| 17 ส.ค. 69 | 3.46 | 3.32 | -0.24 | -6.74% | 3.48 | 3.20 | 132,100 | — | 6.33 | — |
| 14 ส.ค. 69 | 3.52 | 3.56 | 0.00 | 0.00% | 3.58 | 3.52 | 8,100 | 70.76 | 5.90 | — |
| 13 ส.ค. 69 | 3.54 | 3.56 | +0.02 | +0.56% | 3.58 | 3.54 | 3,700 | 70.76 | 5.90 | — |
| 11 ส.ค. 69 | 3.56 | 3.54 | +0.02 | +0.57% | 3.56 | 3.52 | 1,200 | 70.36 | 5.93 | — |
| 10 ส.ค. 69 | 3.52 | 3.52 | -0.02 | -0.56% | 3.56 | 3.52 | 3,900 | 69.97 | 5.97 | — |
| 07 ส.ค. 69 | 3.58 | 3.54 | -0.02 | -0.56% | 3.58 | 3.52 | 1,700 | 70.36 | 5.93 | — |
| 06 ส.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.58 | 3.52 | 8,300 | 70.76 | 5.90 | — |
| 05 ส.ค. 69 | 3.54 | 3.56 | +0.02 | +0.56% | 3.56 | 3.54 | 1,300 | 70.76 | 5.90 | — |
| 04 ส.ค. 69 | 3.58 | 3.54 | -0.04 | -1.12% | 3.58 | 3.52 | 22,300 | 70.36 | 5.93 | — |
| 03 ส.ค. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.56 | 10,000 | 71.16 | 5.87 | — |
| 31 ก.ค. 69 | 3.54 | 3.56 | +0.02 | +0.56% | 3.56 | 3.52 | 47,400 | 70.76 | 5.90 | — |
| 30 ก.ค. 69 | 3.50 | 3.54 | 0.00 | 0.00% | 3.54 | 3.50 | 3,900 | 70.36 | 5.93 | — |
| 27 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 70.36 | 5.93 | — |
| 24 ก.ค. 69 | 3.48 | 3.54 | +0.04 | +1.14% | 3.54 | 3.48 | 7,900 | 70.36 | 5.93 | — |
| 23 ก.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 500 | 69.57 | 6.00 | — |
| 22 ก.ค. 69 | 3.48 | 3.50 | +0.02 | +0.57% | 3.50 | 3.46 | 10,500 | 69.57 | 6.00 | — |
| 21 ก.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.52 | 3.48 | 27,900 | 69.17 | 6.03 | — |
| 20 ก.ค. 69 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.46 | 14,800 | 68.77 | 6.07 | — |
| 17 ก.ค. 69 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.46 | 22,500 | 68.77 | 6.07 | — |
| 16 ก.ค. 69 | 3.44 | 3.46 | +0.02 | +0.58% | 3.50 | 3.44 | 38,700 | 68.77 | 6.07 | — |
| 15 ก.ค. 69 | 3.46 | 3.44 | -0.04 | -1.15% | 3.46 | 3.44 | 10,300 | 68.38 | 6.10 | — |
| 14 ก.ค. 69 | 3.46 | 3.48 | +0.02 | +0.58% | 3.48 | 3.44 | 32,500 | 69.17 | 6.03 | — |
| 13 ก.ค. 69 | 3.52 | 3.46 | -0.02 | -0.57% | 3.52 | 3.44 | 72,200 | 68.77 | 6.07 | — |
| 10 ก.ค. 69 | 3.44 | 3.48 | -0.06 | -1.69% | 3.54 | 3.44 | 126,800 | 69.17 | 6.03 | — |
| 09 ก.ค. 69 | 3.54 | 3.54 | -0.02 | -0.56% | 3.54 | 3.50 | 14,000 | 70.36 | 5.93 | — |
| 08 ก.ค. 69 | 3.58 | 3.56 | 0.00 | 0.00% | 3.58 | 3.52 | 11,300 | 70.76 | 5.90 | — |
| 07 ก.ค. 69 | 3.52 | 3.56 | +0.02 | +0.56% | 3.56 | 3.52 | 24,900 | 70.76 | 5.90 | — |
| 06 ก.ค. 69 | 3.58 | 3.54 | +0.02 | +0.57% | 3.60 | 3.54 | 2,100 | 70.36 | 5.93 | — |
| 03 ก.ค. 69 | 3.52 | 3.52 | -0.08 | -2.22% | 3.52 | 3.50 | 31,100 | 69.97 | 5.97 | — |
| 02 ก.ค. 69 | 3.52 | 3.60 | +0.02 | +0.56% | 3.60 | 3.52 | 11,300 | 71.56 | 5.83 | — |
| 01 ก.ค. 69 | 3.56 | 3.58 | -0.02 | -0.56% | 3.62 | 3.52 | 6,600 | 71.16 | 5.87 | — |
| 30 มิ.ย. 69 | 3.54 | 3.60 | 0.00 | 0.00% | 3.60 | 3.52 | 32,900 | 71.56 | 5.83 | — |
| 29 มิ.ย. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.58 | 1,100 | 71.56 | 5.83 | — |
| 26 มิ.ย. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.60 | 3.50 | 21,800 | 71.16 | 5.87 | — |
| 25 มิ.ย. 69 | 3.64 | 3.60 | -0.02 | -0.55% | 3.64 | 3.54 | 6,200 | 71.56 | 5.83 | — |
| 24 มิ.ย. 69 | 3.56 | 3.62 | 0.00 | 0.00% | 3.62 | 3.56 | 6,300 | 71.95 | 5.80 | — |
| 23 มิ.ย. 69 | 3.62 | 3.62 | +0.08 | +2.26% | 3.62 | 3.62 | 100 | 71.95 | 5.80 | — |
| 22 มิ.ย. 69 | 3.64 | 3.54 | 0.00 | 0.00% | 3.64 | 3.54 | 800 | 70.36 | 5.93 | — |
| 19 มิ.ย. 69 | 3.58 | 3.54 | 0.00 | 0.00% | 3.62 | 3.54 | 11,100 | 70.36 | 5.93 | — |
| 18 มิ.ย. 69 | 3.54 | 3.54 | -0.10 | -2.75% | 3.54 | 3.52 | 15,300 | 70.36 | 5.93 | — |
| 17 มิ.ย. 69 | 3.58 | 3.64 | -0.02 | -0.55% | 3.64 | 3.50 | 17,100 | 72.35 | 5.77 | — |
| 16 มิ.ย. 69 | 3.66 | 3.66 | +0.02 | +0.55% | 3.66 | 3.66 | 0 | 72.75 | 5.74 | — |
| 15 มิ.ย. 69 | 3.66 | 3.64 | +0.10 | +2.82% | 3.66 | 3.52 | 0 | 72.35 | 5.77 | — |
| 12 มิ.ย. 69 | 3.66 | 3.54 | -0.02 | -0.56% | 3.66 | 3.54 | 60,000 | 70.36 | 5.93 | — |
| 11 มิ.ย. 69 | 3.54 | 3.56 | -0.08 | -2.20% | 3.62 | 3.54 | 20,000 | 70.76 | 5.90 | — |
| 10 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 72.35 | 5.77 | — |
| 09 มิ.ย. 69 | 3.64 | 3.64 | +0.04 | +1.11% | 3.64 | 3.64 | 0 | 72.35 | 5.77 | — |
| 08 มิ.ย. 69 | 3.66 | 3.60 | +0.08 | +2.27% | 3.66 | 3.56 | 10,000 | 71.56 | 5.83 | — |
| 05 มิ.ย. 69 | 3.58 | 3.52 | -0.08 | -2.22% | 3.58 | 3.52 | 20,000 | 69.97 | 5.97 | — |
| 04 มิ.ย. 69 | 3.52 | 3.60 | +0.08 | +2.27% | 3.60 | 3.52 | 20,000 | 71.56 | 5.83 | — |
| 02 มิ.ย. 69 | 3.64 | 3.52 | -0.12 | -3.30% | 3.64 | 3.52 | 70,000 | 69.97 | 5.97 | — |
| 29 พ.ค. 69 | 3.56 | 3.64 | +0.08 | +2.25% | 3.64 | 3.52 | 70,000 | 72.35 | 5.77 | — |
| 28 พ.ค. 69 | 3.52 | 3.56 | +0.06 | +1.71% | 3.56 | 3.50 | 30,000 | 70.76 | 5.90 | — |
| 27 พ.ค. 69 | 3.50 | 3.50 | +0.02 | +0.57% | 3.58 | 3.42 | 50,000 | 69.57 | 6.00 | — |
| 26 พ.ค. 69 | 3.54 | 3.48 | -0.04 | -1.14% | 3.56 | 3.44 | 30,000 | 69.17 | 6.03 | — |
| 25 พ.ค. 69 | 3.52 | 3.52 | -0.02 | -0.56% | 3.56 | 3.50 | 0 | 69.97 | 5.97 | — |
| 22 พ.ค. 69 | 3.42 | 3.54 | +0.04 | +1.14% | 3.54 | 3.42 | 50,000 | 70.36 | 5.93 | — |
| 21 พ.ค. 69 | 3.50 | 3.50 | +0.06 | +1.74% | 3.50 | 3.44 | 20,000 | 69.57 | 6.00 | — |
| 20 พ.ค. 69 | 3.48 | 3.44 | -0.08 | -2.27% | 3.52 | 3.42 | 20,000 | 68.38 | 6.10 | — |
| 19 พ.ค. 69 | 3.52 | 3.52 | -0.04 | -1.12% | 3.58 | 3.52 | 10,000 | 69.97 | 5.97 | — |
| 18 พ.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.60 | 3.56 | 0 | 70.76 | 5.90 | — |
| 15 พ.ค. 69 | 3.48 | 3.58 | +0.10 | +2.87% | 3.60 | 3.40 | 60,000 | 71.16 | 5.87 | — |
| 14 พ.ค. 69 | 3.50 | 3.48 | -0.06 | -1.69% | 3.52 | 3.42 | 37,600 | 69.17 | 6.03 | — |
| 13 พ.ค. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.54 | 3.52 | 10,800 | 17.89 | 5.93 | — |
| 12 พ.ค. 69 | 3.62 | 3.54 | -0.02 | -0.56% | 3.62 | 3.54 | 60,000 | 17.89 | 5.93 | — |
| 11 พ.ค. 69 | 3.74 | 3.56 | -0.10 | -2.73% | 3.74 | 3.56 | 34,800 | 17.99 | 5.90 | — |
| 08 พ.ค. 69 | 3.70 | 3.66 | -0.04 | -1.08% | 3.72 | 3.66 | 7,400 | 18.50 | 5.74 | — |
| 07 พ.ค. 69 | 3.76 | 3.70 | -0.14 | -3.65% | 3.76 | 3.70 | 77,500 | 18.70 | 5.68 | — |
| 06 พ.ค. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.88 | 3.82 | 50,800 | 19.41 | 5.47 | — |
| 05 พ.ค. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.86 | 3.82 | 22,500 | 19.41 | 5.47 | — |
| 30 เม.ย. 69 | 3.84 | 3.84 | -0.02 | -0.52% | 3.88 | 3.84 | 17,500 | 19.41 | 5.47 | — |
| 29 เม.ย. 69 | 3.86 | 3.86 | +0.04 | +1.05% | 3.86 | 3.84 | 3,400 | 19.51 | 5.44 | — |
| 28 เม.ย. 69 | 3.82 | 3.82 | -0.10 | -2.55% | 3.82 | 3.82 | 15,000 | 19.31 | 5.50 | — |
| 27 เม.ย. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 1,900 | 19.81 | 5.36 | — |
| 24 เม.ย. 69 | 3.92 | 3.92 | +0.02 | +0.51% | 3.92 | 3.92 | 700 | 19.81 | 5.36 | — |
| 23 เม.ย. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.90 | 3.88 | 700 | 19.71 | 5.38 | — |
| 22 เม.ย. 69 | 3.88 | 3.88 | +0.02 | +0.52% | 3.88 | 3.86 | 400 | 19.61 | 5.41 | — |
| 21 เม.ย. 69 | 3.82 | 3.86 | 0.00 | 0.00% | 3.86 | 3.82 | 6,600 | 19.51 | 5.44 | — |
| 20 เม.ย. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.86 | 3.82 | 3,100 | 19.51 | 5.44 | — |
| 17 เม.ย. 69 | 3.94 | 3.84 | -0.06 | -1.54% | 3.94 | 3.82 | 20,100 | 19.41 | 5.47 | — |
| 10 เม.ย. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.94 | 3.88 | 7,800 | 19.71 | 5.38 | — |
| 09 เม.ย. 69 | 3.94 | 3.94 | +0.04 | +1.03% | 3.94 | 3.90 | 5,400 | 19.91 | 5.33 | — |
| 08 เม.ย. 69 | 3.94 | 3.90 | -0.02 | -0.51% | 3.94 | 3.90 | 11,900 | 19.71 | 5.38 | — |
| 07 เม.ย. 69 | 3.90 | 3.92 | -0.02 | -0.51% | 3.94 | 3.90 | 8,600 | 19.81 | 5.36 | — |
| 03 เม.ย. 69 | 3.94 | 3.94 | +0.02 | +0.51% | 3.94 | 3.88 | 300 | 19.91 | 5.33 | — |
| 02 เม.ย. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.94 | 3.92 | 1,000 | 19.81 | 5.36 | — |
| 01 เม.ย. 69 | 3.90 | 3.94 | -0.04 | -1.01% | 3.94 | 3.90 | 5,000 | 19.91 | 5.33 | — |
| 31 มี.ค. 69 | 3.92 | 3.98 | +0.02 | +0.51% | 3.98 | 3.90 | 66,500 | 20.11 | 5.28 | — |
| 30 มี.ค. 69 | 3.92 | 3.96 | +0.02 | +0.51% | 3.98 | 3.88 | 35,100 | 20.01 | 5.30 | — |
| 27 มี.ค. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 3.96 | 3.90 | 12,500 | 19.91 | 5.33 | — |
| 26 มี.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 2,100 | 20.01 | 5.30 | — |
| 25 มี.ค. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.90 | 14,800 | 20.01 | 5.30 | — |
| 24 มี.ค. 69 | 3.98 | 3.96 | +0.04 | +1.02% | 3.98 | 3.94 | 7,900 | 20.01 | 5.30 | — |
| 23 มี.ค. 69 | 3.98 | 3.92 | -0.02 | -0.51% | 3.98 | 3.92 | 27,900 | 19.81 | 5.36 | — |
| 20 มี.ค. 69 | 3.92 | 3.94 | -0.04 | -1.01% | 3.94 | 3.92 | 4,200 | 19.91 | 5.33 | — |
| 19 มี.ค. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 10,000 | 20.11 | 5.28 | — |
| 18 มี.ค. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 3.98 | 3.98 | 11,000 | 20.11 | 5.28 | — |
| 17 มี.ค. 69 | 3.86 | 4.00 | +0.14 | +3.63% | 4.00 | 3.80 | 8,100 | 20.22 | 5.25 | — |
| 16 มี.ค. 69 | 3.88 | 3.86 | -0.02 | -0.52% | 3.92 | 3.86 | 2,300 | 19.61 | 5.41 | — |
| 13 มี.ค. 69 | 3.92 | 3.88 | -0.02 | -0.51% | 3.92 | 3.88 | 10,700 | 19.61 | 5.41 | — |
| 12 มี.ค. 69 | 3.94 | 3.90 | +0.04 | +1.04% | 3.94 | 3.84 | 56,400 | 19.71 | 5.38 | — |
| 11 มี.ค. 69 | 3.96 | 3.86 | +0.02 | +0.52% | 3.96 | 3.82 | 87,400 | 19.51 | 5.44 | — |
| 10 มี.ค. 69 | 3.92 | 3.84 | -0.02 | -0.52% | 3.92 | 3.84 | 12,500 | 19.41 | 5.47 | — |
| 09 มี.ค. 69 | 3.70 | 3.86 | -0.04 | -1.03% | 3.86 | 3.70 | 11,500 | 19.51 | 5.44 | — |
| 06 มี.ค. 69 | 3.98 | 3.90 | -0.04 | -1.02% | 3.98 | 3.90 | 1,100 | 19.71 | 5.38 | — |
| 05 มี.ค. 69 | 3.90 | 3.94 | +0.10 | +2.60% | 3.96 | 3.90 | 79,800 | 19.91 | 5.33 | — |
| 04 มี.ค. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.84 | 3.80 | 50,900 | 19.41 | 5.47 | — |
| 02 มี.ค. 69 | 3.80 | 3.82 | -0.02 | -0.52% | 3.82 | 3.72 | 22,300 | 19.31 | 5.50 | — |
| 27 ก.พ. 69 | 3.94 | 3.84 | -0.08 | -2.04% | 3.94 | 3.76 | 64,800 | 245.82 | 4.95 | — |
| 26 ก.พ. 69 | 4.00 | 3.92 | -0.02 | -0.51% | 4.00 | 3.92 | 15,900 | 250.94 | 4.85 | — |
| 25 ก.พ. 69 | 3.96 | 3.94 | 0.00 | 0.00% | 4.00 | 3.94 | 2,100 | 252.22 | 4.82 | — |
| 24 ก.พ. 69 | 4.04 | 3.94 | 0.00 | 0.00% | 4.04 | 3.94 | 3,400 | 252.22 | 4.82 | — |
| 23 ก.พ. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.96 | 3.88 | 46,900 | 252.22 | 4.82 | — |
| 20 ก.พ. 69 | 3.90 | 3.94 | -0.02 | -0.51% | 4.00 | 3.90 | 11,900 | 252.22 | 4.82 | — |
| 19 ก.พ. 69 | 3.98 | 3.96 | +0.06 | +1.54% | 3.98 | 3.82 | 62,600 | 253.50 | 4.80 | — |
| 18 ก.พ. 69 | 3.90 | 3.90 | -0.04 | -1.02% | 3.92 | 3.90 | 5,600 | 249.66 | 4.87 | — |
| 17 ก.พ. 69 | 3.88 | 3.94 | +0.06 | +1.55% | 3.94 | 3.76 | 17,800 | 252.22 | 4.82 | — |
| 16 ก.พ. 69 | 3.80 | 3.88 | +0.06 | +1.57% | 3.90 | 3.64 | 37,000 | 248.38 | 4.90 | — |
| 13 ก.พ. 69 | 3.80 | 3.82 | -0.02 | -0.52% | 3.84 | 3.76 | 33,200 | 244.54 | 4.97 | — |
| 12 ก.พ. 69 | 3.86 | 3.84 | 0.00 | 0.00% | 3.88 | 3.52 | 48,100 | 245.82 | 4.95 | — |
| 11 ก.พ. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.86 | 3.82 | 7,800 | 245.82 | 4.95 | — |
| 10 ก.พ. 69 | 3.84 | 3.82 | -0.04 | -1.04% | 3.86 | 3.78 | 17,800 | 244.54 | 4.97 | — |
| 09 ก.พ. 69 | 3.80 | 3.86 | 0.00 | 0.00% | 3.88 | 3.76 | 47,100 | 247.10 | 4.92 | — |
| 06 ก.พ. 69 | 3.80 | 3.86 | +0.02 | +0.52% | 3.90 | 3.80 | 1,400 | 247.10 | 4.92 | — |
| 05 ก.พ. 69 | 3.92 | 3.84 | -0.02 | -0.52% | 3.92 | 3.84 | 3,300 | 245.82 | 4.95 | — |
| 04 ก.พ. 69 | 3.92 | 3.86 | +0.06 | +1.58% | 3.94 | 3.86 | 5,400 | 247.10 | 4.92 | — |
| 03 ก.พ. 69 | 3.88 | 3.80 | -0.10 | -2.56% | 3.96 | 3.78 | 35,700 | 243.26 | 5.00 | — |
| 02 ก.พ. 69 | 3.94 | 3.90 | -0.14 | -3.47% | 3.98 | 3.90 | 18,100 | 249.66 | 4.87 | — |
| 30 ม.ค. 69 | 4.00 | 4.04 | +0.14 | +3.59% | 4.04 | 3.90 | 37,300 | 258.62 | 4.70 | — |
| 29 ม.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.92 | 3.86 | 4,200 | 249.66 | 4.87 | — |
| 28 ม.ค. 69 | 3.94 | 3.90 | -0.08 | -2.01% | 3.94 | 3.80 | 42,600 | 249.66 | 4.87 | — |
| 27 ม.ค. 69 | 3.98 | 3.98 | -0.04 | -1.00% | 4.04 | 3.92 | 30,000 | 254.78 | 4.77 | — |
| 26 ม.ค. 69 | 4.02 | 4.02 | -0.06 | -1.47% | 4.04 | 3.94 | 40,900 | 257.34 | 4.73 | — |
| 23 ม.ค. 69 | 4.16 | 4.08 | -0.02 | -0.49% | 4.16 | 4.08 | 23,600 | 261.18 | 4.66 | — |
| 22 ม.ค. 69 | 4.02 | 4.10 | 0.00 | 0.00% | 4.10 | 4.02 | 3,900 | 262.46 | 4.63 | — |
| 21 ม.ค. 69 | 4.10 | 4.10 | 0.00 | 0.00% | 4.12 | 4.08 | 6,900 | 262.46 | 4.63 | — |
| 20 ม.ค. 69 | 4.14 | 4.10 | -0.02 | -0.49% | 4.16 | 3.98 | 29,100 | 262.46 | 4.63 | — |
| 19 ม.ค. 69 | 4.14 | 4.12 | -0.02 | -0.48% | 4.16 | 4.12 | 1,500 | 263.74 | 4.61 | — |
| 16 ม.ค. 69 | 4.14 | 4.14 | -0.02 | -0.48% | 4.14 | 4.14 | 100 | 265.02 | 4.59 | — |
| 15 ม.ค. 69 | 4.18 | 4.16 | +0.12 | +2.97% | 4.18 | 4.04 | 1,800 | 266.30 | 4.57 | — |
| 14 ม.ค. 69 | 4.18 | 4.04 | +0.10 | +2.54% | 4.18 | 3.94 | 900 | 258.62 | 4.70 | — |
| 13 ม.ค. 69 | 4.12 | 3.94 | -0.34 | -7.94% | 4.20 | 3.90 | 61,100 | 252.22 | 4.82 | — |
| 12 ม.ค. 69 | 4.20 | 4.28 | -0.02 | -0.47% | 4.28 | 4.20 | 1,900 | 273.98 | 4.44 | — |
| 09 ม.ค. 69 | 4.18 | 4.30 | -0.14 | -3.15% | 4.30 | 4.18 | 3,800 | 275.26 | 4.42 | — |
| 08 ม.ค. 69 | 4.22 | 4.44 | +0.08 | +1.83% | 4.44 | 4.22 | 500 | 284.23 | 4.28 | — |
| 07 ม.ค. 69 | 4.28 | 4.36 | -0.12 | -2.68% | 4.36 | 4.28 | 4,100 | 279.10 | 4.36 | — |
| 06 ม.ค. 69 | 4.42 | 4.48 | -0.06 | -1.32% | 4.48 | 4.42 | 600 | 286.79 | 4.24 | — |
| 05 ม.ค. 69 | 4.54 | 4.54 | -0.04 | -0.87% | 4.54 | 4.44 | 2,900 | 290.63 | 4.19 | — |
| 30 ธ.ค. 68 | 4.42 | 4.58 | +0.12 | +2.69% | 4.58 | 4.42 | 38,000 | 293.19 | 4.15 | — |
| 29 ธ.ค. 68 | 4.42 | 4.46 | +0.04 | +0.90% | 4.46 | 4.42 | 5,500 | 285.51 | 4.26 | — |
| 26 ธ.ค. 68 | 4.40 | 4.42 | +0.04 | +0.91% | 4.42 | 4.20 | 5,500 | 282.95 | 4.30 | — |
| 25 ธ.ค. 68 | 4.34 | 4.38 | +0.08 | +1.86% | 4.38 | 4.34 | 10,700 | 280.38 | 4.34 | — |
| 24 ธ.ค. 68 | 4.04 | 4.30 | +0.12 | +2.87% | 4.34 | 4.00 | 21,800 | 275.26 | 4.42 | — |
| 23 ธ.ค. 68 | 4.12 | 4.18 | +0.06 | +1.46% | 4.20 | 4.10 | 19,300 | 267.58 | 4.55 | — |
| 22 ธ.ค. 68 | 4.16 | 4.12 | 0.00 | 0.00% | 4.26 | 4.12 | 5,000 | 263.74 | 4.61 | — |
| 19 ธ.ค. 68 | 4.12 | 4.12 | -0.26 | -5.94% | 4.36 | 4.10 | 6,800 | 263.74 | 4.61 | — |
| 18 ธ.ค. 68 | 4.38 | 4.38 | +0.12 | +2.82% | 4.38 | 4.38 | 100 | 280.38 | 4.34 | — |
| 17 ธ.ค. 68 | 4.24 | 4.26 | +0.02 | +0.47% | 4.30 | 4.24 | 2,800 | 272.70 | 4.46 | — |
| 16 ธ.ค. 68 | 4.24 | 4.24 | +0.08 | +1.92% | 4.24 | 4.24 | 100 | 271.42 | 4.48 | — |
| 15 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 266.30 | 4.57 | — |
| 12 ธ.ค. 68 | 4.28 | 4.16 | +0.02 | +0.48% | 4.28 | 4.16 | 600 | 266.30 | 4.57 | — |
| 11 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 265.02 | 4.59 | — |
| 09 ธ.ค. 68 | 4.06 | 4.14 | 0.00 | 0.00% | 4.14 | 4.06 | 5,500 | 265.02 | 4.59 | — |
| 08 ธ.ค. 68 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.00 | 5,500 | 265.02 | 4.59 | — |
| 04 ธ.ค. 68 | 4.10 | 4.14 | -0.02 | -0.48% | 4.14 | 4.08 | 6,600 | 265.02 | 4.59 | — |
| 03 ธ.ค. 68 | 4.16 | 4.16 | -0.02 | -0.48% | 4.16 | 4.16 | 100 | 266.30 | 4.57 | — |
| 02 ธ.ค. 68 | 4.18 | 4.18 | +0.02 | +0.48% | 4.18 | 4.14 | 3,700 | 267.58 | 4.55 | — |
| 01 ธ.ค. 68 | 4.12 | 4.16 | +0.02 | +0.48% | 4.18 | 4.12 | 4,700 | 266.30 | 4.57 | — |
| 28 พ.ย. 68 | 4.14 | 4.14 | 0.00 | 0.00% | 4.14 | 4.10 | 12,700 | 265.02 | 4.59 | — |
| 27 พ.ย. 68 | 4.34 | 4.14 | -0.04 | -0.96% | 4.34 | 4.12 | 8,200 | 265.02 | 4.59 | — |
| 26 พ.ย. 68 | 4.16 | 4.18 | +0.04 | +0.97% | 4.18 | 4.12 | 4,600 | 267.58 | 4.55 | — |
| 25 พ.ย. 68 | 4.20 | 4.14 | -0.10 | -2.36% | 4.22 | 4.14 | 3,300 | 265.02 | 4.59 | — |
| 24 พ.ย. 68 | 4.16 | 4.24 | +0.04 | +0.95% | 4.24 | 4.16 | 500 | 271.42 | 4.48 | — |
| 21 พ.ย. 68 | 4.14 | 4.20 | +0.06 | +1.45% | 4.30 | 4.14 | 7,500 | 268.86 | 4.52 | — |
| 20 พ.ย. 68 | 4.08 | 4.14 | +0.06 | +1.47% | 4.18 | 4.04 | 6,800 | 265.02 | 4.59 | — |
| 19 พ.ย. 68 | 4.22 | 4.08 | -0.14 | -3.32% | 4.22 | 4.08 | 28,500 | 261.18 | 4.66 | — |
| 18 พ.ย. 68 | 4.14 | 4.22 | 0.00 | 0.00% | 4.22 | 4.12 | 6,900 | 270.14 | 4.50 | — |
| 17 พ.ย. 68 | 4.22 | 4.22 | 0.00 | 0.00% | 4.24 | 4.20 | 2,400 | 270.14 | 4.50 | — |
| 14 พ.ย. 68 | 4.18 | 4.22 | -0.08 | -1.86% | 4.30 | 4.18 | 27,000 | 270.14 | 4.50 | — |
| 13 พ.ย. 68 | 4.30 | 4.30 | +0.02 | +0.47% | 4.30 | 4.28 | 20,000 | 41.34 | 4.42 | — |
| 12 พ.ย. 68 | 4.26 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 9,100 | 41.15 | 4.44 | — |
| 11 พ.ย. 68 | 4.24 | 4.30 | +0.06 | +1.42% | 4.30 | 4.20 | 10,300 | 41.34 | 4.42 | — |
| 10 พ.ย. 68 | 4.24 | 4.24 | +0.02 | +0.47% | 4.24 | 4.20 | 21,900 | 40.76 | 4.48 | — |
| 07 พ.ย. 68 | 4.22 | 4.22 | -0.02 | -0.47% | 4.24 | 4.22 | 800 | 40.57 | 4.50 | — |
| 06 พ.ย. 68 | 4.28 | 4.24 | -0.04 | -0.93% | 4.28 | 4.22 | 7,700 | 40.76 | 4.48 | — |
| 05 พ.ย. 68 | 4.28 | 4.28 | +0.04 | +0.94% | 4.28 | 4.22 | 3,100 | 41.15 | 4.44 | — |
| 04 พ.ย. 68 | 4.30 | 4.24 | -0.04 | -0.93% | 4.30 | 4.24 | 10,900 | 40.76 | 4.48 | — |
| 03 พ.ย. 68 | 4.24 | 4.28 | +0.06 | +1.42% | 4.28 | 4.24 | 3,800 | 41.15 | 4.44 | — |
| 31 ต.ค. 68 | 4.22 | 4.22 | 0.00 | 0.00% | 4.24 | 4.22 | 700 | 40.57 | 4.50 | — |
| 30 ต.ค. 68 | 4.26 | 4.22 | -0.20 | -4.52% | 4.40 | 4.22 | 15,600 | 40.57 | 4.50 | — |
| 29 ต.ค. 68 | 4.30 | 4.42 | +0.16 | +3.76% | 4.48 | 4.30 | 500 | 42.49 | 4.30 | — |