บริษัท ทีมพรีซิชั่น จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
6.70
+0.10 (+1.52%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.22
/
สูงสุด
6.90
2.22
6.90
ราคาปัจจุบัน 6.70 ·
อยู่ที่ 96% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TEAM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ต.ค. 69 | 6.55 | 6.70 | +0.10 | +1.52% | 6.80 | 6.55 | 5,863,000 | 16.18 | 2.99 | — |
| 12 ต.ค. 69 | 6.45 | 6.60 | +0.15 | +2.33% | 6.70 | 6.25 | 6,478,100 | 15.94 | 3.03 | — |
| 09 ต.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.55 | 6.25 | 6,317,700 | 15.58 | 3.10 | — |
| 08 ต.ค. 69 | 6.55 | 6.35 | -0.15 | -2.31% | 6.65 | 6.30 | 5,318,600 | 15.34 | 3.15 | — |
| 07 ต.ค. 69 | 6.75 | 6.50 | -0.25 | -3.70% | 6.85 | 6.50 | 11,353,900 | 15.70 | 3.08 | — |
| 06 ต.ค. 69 | 6.15 | 6.75 | +0.55 | +8.87% | 6.90 | 6.15 | 24,883,100 | 16.30 | 2.96 | — |
| 05 ต.ค. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.30 | 6.10 | 6,225,000 | 14.98 | 3.23 | — |
| 02 ต.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 5.95 | 3,476,300 | 14.73 | 3.28 | — |
| 01 ต.ค. 69 | 6.00 | 6.15 | +0.20 | +3.36% | 6.20 | 5.95 | 8,017,200 | 14.85 | 3.25 | — |
| 30 ก.ย. 69 | 6.35 | 5.95 | -0.30 | -4.80% | 6.35 | 5.90 | 12,404,500 | 14.37 | 3.36 | — |
| 29 ก.ย. 69 | 5.90 | 6.25 | +0.45 | +7.76% | 6.50 | 5.90 | 20,281,900 | 15.10 | 3.20 | — |
| 28 ก.ย. 69 | 5.70 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 1,350,400 | 14.01 | 3.45 | — |
| 25 ก.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 2,648,500 | 14.01 | 3.45 | — |
| 24 ก.ย. 69 | 5.85 | 5.80 | -0.15 | -2.52% | 5.95 | 5.80 | 3,105,200 | 14.01 | 3.45 | — |
| 23 ก.ย. 69 | 5.65 | 5.95 | +0.30 | +5.31% | 6.10 | 5.65 | 13,446,300 | 14.37 | 3.36 | — |
| 22 ก.ย. 69 | 5.80 | 5.65 | -0.10 | -1.74% | 5.85 | 5.65 | 2,776,800 | 13.65 | 3.54 | — |
| 21 ก.ย. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.85 | 5.70 | 4,060,400 | 13.89 | 3.48 | — |
| 18 ก.ย. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.75 | 5.55 | 2,369,300 | 13.65 | 3.54 | — |
| 17 ก.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.80 | 5.65 | 2,580,600 | 13.77 | 3.51 | — |
| 16 ก.ย. 69 | 5.85 | 5.65 | -0.20 | -3.42% | 5.90 | 5.65 | 5,116,900 | 13.65 | 3.54 | — |
| 15 ก.ย. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 6.05 | 5.65 | 10,166,000 | 14.13 | 3.42 | — |
| 14 ก.ย. 69 | 5.55 | 5.80 | +0.20 | +3.57% | 5.90 | 5.45 | 8,255,200 | 14.01 | 3.45 | — |
| 11 ก.ย. 69 | 5.45 | 5.60 | +0.10 | +1.82% | 5.85 | 5.45 | 13,137,200 | 13.53 | 3.57 | — |
| 10 ก.ย. 69 | 5.40 | 5.50 | +0.05 | +0.92% | 5.65 | 5.40 | 3,047,300 | 13.28 | 3.64 | — |
| 09 ก.ย. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.65 | 5.40 | 2,670,500 | 13.16 | 3.67 | — |
| 08 ก.ย. 69 | 5.65 | 5.55 | -0.05 | -0.89% | 5.75 | 5.55 | 2,792,100 | 13.41 | 3.60 | — |
| 07 ก.ย. 69 | 5.75 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 3,463,800 | 13.53 | 3.57 | — |
| 04 ก.ย. 69 | 5.45 | 5.70 | +0.30 | +5.56% | 5.75 | 5.40 | 6,273,200 | 13.77 | 3.51 | — |
| 03 ก.ย. 69 | 5.75 | 5.40 | -0.25 | -4.42% | 5.75 | 5.40 | 4,203,400 | 13.04 | 3.70 | — |
| 02 ก.ย. 69 | 5.55 | 5.65 | +0.05 | +0.89% | 5.85 | 5.55 | 4,102,600 | 13.65 | 3.54 | — |
| 01 ก.ย. 69 | 5.80 | 5.60 | -0.20 | -3.45% | 5.85 | 5.60 | 4,873,800 | 13.53 | 3.57 | — |
| 31 ส.ค. 69 | 5.40 | 5.80 | +0.30 | +5.45% | 5.90 | 5.40 | 6,686,800 | 14.01 | 3.45 | — |
| 28 ส.ค. 69 | 5.65 | 5.50 | -0.15 | -2.65% | 5.70 | 5.50 | 3,007,800 | 13.28 | 3.64 | — |
| 27 ส.ค. 69 | 5.70 | 5.65 | +0.15 | +2.73% | 5.75 | 5.55 | 4,227,700 | 13.65 | 3.54 | — |
| 26 ส.ค. 69 | 5.55 | 5.50 | +0.05 | +0.92% | 5.65 | 5.45 | 4,263,800 | 13.28 | 3.64 | — |
| 25 ส.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.30 | 5,377,900 | 13.16 | 3.67 | — |
| 24 ส.ค. 69 | 5.75 | 5.45 | -0.35 | -6.03% | 5.75 | 5.45 | 3,176,600 | 13.16 | 3.67 | — |
| 21 ส.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 6.00 | 5.70 | 6,990,200 | 14.01 | 3.45 | — |
| 20 ส.ค. 69 | 6.30 | 5.75 | -0.55 | -8.73% | 6.30 | 5.70 | 15,698,700 | 13.89 | 3.48 | — |
| 19 ส.ค. 69 | 5.75 | 6.30 | +0.45 | +7.69% | 6.30 | 5.70 | 13,124,600 | 15.22 | 3.17 | — |
| 18 ส.ค. 69 | 5.75 | 5.85 | -0.05 | -0.85% | 5.85 | 5.55 | 12,748,400 | 14.13 | 3.42 | — |
| 17 ส.ค. 69 | 5.50 | 5.90 | +0.50 | +9.26% | 6.55 | 5.45 | 35,588,800 | 14.25 | 3.39 | — |
| 14 ส.ค. 69 | 5.15 | 5.40 | +0.25 | +4.85% | 5.70 | 5.05 | 23,446,500 | 13.04 | 3.70 | — |
| 13 ส.ค. 69 | 4.88 | 5.15 | +0.45 | +9.57% | 5.35 | 4.84 | 17,161,700 | 12.44 | 3.88 | — |
| 11 ส.ค. 69 | 4.70 | 4.70 | -0.02 | -0.42% | 4.82 | 4.68 | 1,598,100 | 14.05 | 4.26 | — |
| 10 ส.ค. 69 | 4.84 | 4.72 | +0.04 | +0.85% | 4.86 | 4.72 | 2,418,500 | 14.11 | 4.24 | — |
| 07 ส.ค. 69 | 4.76 | 4.68 | -0.08 | -1.68% | 4.78 | 4.68 | 2,017,700 | 13.99 | 4.27 | — |
| 06 ส.ค. 69 | 4.72 | 4.76 | 0.00 | 0.00% | 4.80 | 4.72 | 1,704,300 | 14.23 | 4.20 | — |
| 05 ส.ค. 69 | 4.84 | 4.76 | +0.04 | +0.85% | 5.05 | 4.76 | 8,568,100 | 14.23 | 4.20 | — |
| 04 ส.ค. 69 | 4.88 | 4.72 | -0.10 | -2.07% | 4.90 | 4.70 | 3,956,400 | 14.11 | 4.24 | — |
| 03 ส.ค. 69 | 4.74 | 4.82 | +0.10 | +2.12% | 5.05 | 4.72 | 9,512,500 | 14.41 | 4.15 | — |
| 31 ก.ค. 69 | 4.62 | 4.72 | +0.26 | +5.83% | 4.84 | 4.58 | 5,461,500 | 14.11 | 4.24 | — |
| 30 ก.ค. 69 | 4.60 | 4.46 | -0.22 | -4.70% | 4.64 | 4.34 | 4,056,700 | 13.34 | 4.48 | — |
| 27 ก.ค. 69 | 4.90 | 4.68 | -0.26 | -5.26% | 4.92 | 4.66 | 5,564,400 | 13.99 | 4.27 | — |
| 24 ก.ค. 69 | 4.68 | 4.94 | +0.20 | +4.22% | 5.10 | 4.60 | 12,773,000 | 14.77 | 4.05 | — |
| 23 ก.ค. 69 | 5.05 | 4.74 | -0.22 | -4.44% | 5.05 | 4.68 | 8,333,300 | 14.17 | 4.22 | — |
| 22 ก.ค. 69 | 4.74 | 4.96 | +0.28 | +5.98% | 5.20 | 4.74 | 21,978,500 | 14.83 | 4.03 | — |
| 21 ก.ค. 69 | 4.72 | 4.68 | +0.02 | +0.43% | 4.74 | 4.64 | 1,528,700 | 13.99 | 4.27 | — |
| 20 ก.ค. 69 | 4.60 | 4.66 | +0.06 | +1.30% | 4.66 | 4.58 | 921,000 | 13.93 | 4.29 | — |
| 17 ก.ค. 69 | 4.64 | 4.60 | -0.10 | -2.13% | 4.70 | 4.58 | 1,280,500 | 13.75 | 4.35 | — |
| 16 ก.ค. 69 | 4.68 | 4.70 | 0.00 | 0.00% | 4.72 | 4.62 | 1,476,100 | 14.05 | 4.26 | — |
| 15 ก.ค. 69 | 4.84 | 4.70 | -0.04 | -0.84% | 4.84 | 4.64 | 4,445,000 | 14.05 | 4.26 | — |
| 14 ก.ค. 69 | 4.58 | 4.74 | +0.14 | +3.04% | 4.80 | 4.50 | 5,399,600 | 14.17 | 4.22 | — |
| 13 ก.ค. 69 | 4.58 | 4.60 | +0.02 | +0.44% | 4.64 | 4.52 | 1,279,100 | 13.75 | 4.35 | — |
| 10 ก.ค. 69 | 4.64 | 4.58 | +0.06 | +1.33% | 4.66 | 4.56 | 3,045,700 | 13.70 | 4.37 | — |
| 09 ก.ค. 69 | 4.40 | 4.52 | +0.28 | +6.60% | 4.56 | 4.34 | 2,168,200 | 13.52 | 4.42 | — |
| 08 ก.ค. 69 | 4.50 | 4.24 | -0.26 | -5.78% | 4.50 | 4.24 | 1,630,200 | 12.68 | 4.72 | — |
| 07 ก.ค. 69 | 4.56 | 4.50 | -0.10 | -2.17% | 4.58 | 4.50 | 1,110,700 | 13.46 | 4.44 | — |
| 06 ก.ค. 69 | 4.48 | 4.60 | +0.12 | +2.68% | 4.64 | 4.44 | 2,351,900 | 13.75 | 4.35 | — |
| 03 ก.ค. 69 | 4.48 | 4.48 | +0.04 | +0.90% | 4.52 | 4.46 | 1,221,700 | 13.40 | 4.46 | — |
| 02 ก.ค. 69 | 4.54 | 4.44 | -0.14 | -3.06% | 4.56 | 4.42 | 1,764,900 | 13.28 | 4.50 | — |
| 01 ก.ค. 69 | 4.68 | 4.58 | -0.10 | -2.14% | 4.70 | 4.56 | 1,854,400 | 13.70 | 4.37 | — |
| 30 มิ.ย. 69 | 4.68 | 4.68 | +0.02 | +0.43% | 4.80 | 4.62 | 3,166,700 | 13.99 | 4.27 | — |
| 29 มิ.ย. 69 | 4.60 | 4.66 | +0.08 | +1.75% | 4.70 | 4.60 | 2,452,000 | 13.93 | 4.29 | — |
| 26 มิ.ย. 69 | 4.64 | 4.58 | -0.14 | -2.97% | 4.64 | 4.54 | 1,651,100 | 13.70 | 4.37 | — |
| 25 มิ.ย. 69 | 4.74 | 4.72 | +0.06 | +1.29% | 4.78 | 4.62 | 2,753,600 | 14.11 | 4.24 | — |
| 24 มิ.ย. 69 | 4.58 | 4.66 | +0.14 | +3.10% | 4.66 | 4.54 | 1,795,200 | 13.93 | 4.29 | — |
| 23 มิ.ย. 69 | 4.78 | 4.52 | -0.32 | -6.61% | 4.78 | 4.50 | 4,801,700 | 13.52 | 4.42 | — |
| 22 มิ.ย. 69 | 4.78 | 4.84 | +0.20 | +4.31% | 4.90 | 4.74 | 5,374,800 | 14.47 | 4.13 | — |
| 19 มิ.ย. 69 | 4.82 | 4.64 | -0.06 | -1.28% | 4.84 | 4.62 | 2,465,400 | 13.87 | 4.31 | — |
| 18 มิ.ย. 69 | 4.88 | 4.70 | -0.18 | -3.69% | 4.88 | 4.68 | 2,481,300 | 14.05 | 4.26 | — |
| 17 มิ.ย. 69 | 4.72 | 4.88 | +0.20 | +4.27% | 4.90 | 4.66 | 4,815,300 | 14.59 | 4.10 | — |
| 16 มิ.ย. 69 | 4.94 | 4.68 | -0.20 | -4.10% | 4.96 | 4.66 | 5,470,000 | 13.99 | 4.27 | — |
| 15 มิ.ย. 69 | 5.00 | 4.88 | -0.04 | -0.81% | 5.15 | 4.82 | 10,580,000 | 14.59 | 4.10 | — |
| 12 มิ.ย. 69 | 4.62 | 4.92 | +0.44 | +9.82% | 4.92 | 4.52 | 23,580,000 | 14.71 | 4.07 | — |
| 11 มิ.ย. 69 | 4.22 | 4.48 | +0.24 | +5.66% | 4.62 | 4.22 | 8,910,000 | 13.40 | 4.46 | — |
| 10 มิ.ย. 69 | 4.56 | 4.24 | -0.44 | -9.40% | 4.64 | 4.24 | 9,640,000 | 12.68 | 4.72 | — |
| 09 มิ.ย. 69 | 4.56 | 4.68 | +0.20 | +4.46% | 4.82 | 4.52 | 9,830,000 | 13.99 | 4.27 | — |
| 08 มิ.ย. 69 | 4.44 | 4.48 | -0.14 | -3.03% | 4.62 | 4.40 | 3,630,000 | 13.40 | 4.46 | — |
| 05 มิ.ย. 69 | 4.80 | 4.62 | -0.24 | -4.94% | 4.84 | 4.60 | 4,080,000 | 13.81 | 4.33 | — |
| 04 มิ.ย. 69 | 4.96 | 4.86 | -0.14 | -2.80% | 5.05 | 4.80 | 5,500,000 | 14.53 | 4.12 | — |
| 02 มิ.ย. 69 | 4.78 | 5.00 | +0.28 | +5.93% | 5.15 | 4.78 | 7,840,000 | 14.95 | 4.00 | — |
| 29 พ.ค. 69 | 5.15 | 4.72 | -0.33 | -6.53% | 5.20 | 4.68 | 8,480,000 | 14.11 | 4.24 | — |
| 28 พ.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.30 | 4.98 | 8,870,000 | 15.10 | 3.96 | — |
| 27 พ.ค. 69 | 5.45 | 5.00 | -0.15 | -2.91% | 5.75 | 4.86 | 26,590,000 | 14.95 | 4.00 | — |
| 26 พ.ค. 69 | 4.50 | 5.15 | +0.61 | +13.44% | 5.55 | 4.40 | 48,660,000 | 15.40 | 3.88 | — |
| 25 พ.ค. 69 | 3.80 | 4.54 | +0.84 | +22.70% | 4.54 | 3.80 | 22,790,000 | 13.58 | 4.41 | — |
| 22 พ.ค. 69 | 3.40 | 3.70 | +0.32 | +9.47% | 3.96 | 3.38 | 12,790,000 | 11.06 | 5.41 | — |
| 21 พ.ค. 69 | 3.46 | 3.38 | 0.00 | 0.00% | 3.48 | 3.36 | 900,000 | 10.11 | 5.92 | — |
| 20 พ.ค. 69 | 3.24 | 3.38 | +0.14 | +4.32% | 3.48 | 3.24 | 2,020,000 | 10.11 | 5.92 | — |
| 19 พ.ค. 69 | 3.24 | 3.24 | 0.00 | 0.00% | 3.30 | 3.18 | 650,000 | 9.69 | 6.17 | — |
| 18 พ.ค. 69 | 3.24 | 3.24 | -0.02 | -0.61% | 3.30 | 3.20 | 530,000 | 9.69 | 6.17 | — |
| 15 พ.ค. 69 | 3.40 | 3.26 | -0.18 | -5.23% | 3.40 | 3.22 | 1,440,000 | 9.75 | 6.14 | — |
| 14 พ.ค. 69 | 3.52 | 3.44 | +0.04 | +1.18% | 3.58 | 3.40 | 2,814,100 | 10.29 | 5.81 | — |
| 13 พ.ค. 69 | 3.26 | 3.40 | +0.16 | +4.94% | 3.40 | 3.26 | 1,411,000 | 11.13 | 5.88 | — |
| 12 พ.ค. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.40 | 3.22 | 1,171,200 | 10.61 | 6.17 | — |
| 11 พ.ค. 69 | 3.34 | 3.24 | -0.12 | -3.57% | 3.46 | 3.20 | 1,283,000 | 10.61 | 6.17 | — |
| 08 พ.ค. 69 | 3.50 | 3.36 | -0.16 | -4.55% | 3.50 | 3.32 | 2,111,600 | 11.00 | 5.95 | — |
| 07 พ.ค. 69 | 3.80 | 3.52 | -0.26 | -6.88% | 3.82 | 3.46 | 4,914,500 | 11.52 | 5.68 | — |
| 06 พ.ค. 69 | 3.78 | 3.78 | +0.06 | +1.61% | 3.96 | 3.78 | 5,868,300 | 12.37 | 5.29 | — |
| 05 พ.ค. 69 | 3.80 | 3.72 | -0.08 | -2.11% | 3.96 | 3.70 | 2,683,300 | 12.18 | 5.38 | — |
| 30 เม.ย. 69 | 3.80 | 3.80 | +0.02 | +0.53% | 3.92 | 3.74 | 2,986,900 | 12.44 | 5.26 | — |
| 29 เม.ย. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.92 | 3.70 | 3,389,200 | 12.37 | 5.29 | — |
| 28 เม.ย. 69 | 3.96 | 3.78 | -0.02 | -0.53% | 3.98 | 3.74 | 6,872,600 | 12.37 | 5.29 | — |
| 27 เม.ย. 69 | 3.64 | 3.80 | +0.24 | +6.74% | 4.10 | 3.64 | 18,697,400 | 12.44 | 5.26 | — |
| 24 เม.ย. 69 | 3.44 | 3.56 | +0.14 | +4.09% | 3.68 | 3.38 | 6,252,000 | 11.65 | 5.62 | — |
| 23 เม.ย. 69 | 3.44 | 3.42 | -0.06 | -1.72% | 3.48 | 3.34 | 4,656,600 | 11.20 | 5.85 | — |
| 22 เม.ย. 69 | 3.10 | 3.48 | +0.38 | +12.26% | 3.62 | 3.06 | 14,422,800 | 11.39 | 5.75 | — |
| 21 เม.ย. 69 | 3.20 | 3.10 | -0.04 | -1.27% | 3.20 | 3.08 | 1,008,200 | 10.15 | 6.45 | — |
| 20 เม.ย. 69 | 3.10 | 3.14 | +0.04 | +1.29% | 3.16 | 3.06 | 991,400 | 10.28 | 6.37 | — |
| 17 เม.ย. 69 | 3.10 | 3.10 | -0.02 | -0.64% | 3.20 | 3.04 | 2,486,700 | 10.15 | 6.45 | — |
| 10 เม.ย. 69 | 3.06 | 2.88 | -0.10 | -3.36% | 3.20 | 2.84 | 9,354,600 | 9.43 | 6.94 | — |
| 09 เม.ย. 69 | 2.64 | 2.98 | +0.34 | +12.88% | 3.16 | 2.64 | 9,022,100 | 9.76 | 6.71 | — |
| 08 เม.ย. 69 | 2.62 | 2.64 | +0.02 | +0.76% | 2.64 | 2.60 | 47,500 | 8.64 | 7.58 | — |
| 07 เม.ย. 69 | 2.54 | 2.62 | -0.02 | -0.76% | 2.66 | 2.54 | 106,000 | 8.58 | 7.63 | — |
| 03 เม.ย. 69 | 2.66 | 2.64 | 0.00 | 0.00% | 2.66 | 2.62 | 30,200 | 8.64 | 7.58 | — |
| 02 เม.ย. 69 | 2.62 | 2.64 | 0.00 | 0.00% | 2.68 | 2.60 | 84,400 | 8.64 | 7.58 | — |
| 01 เม.ย. 69 | 2.60 | 2.64 | +0.06 | +2.33% | 2.66 | 2.60 | 247,300 | 8.64 | 7.58 | — |
| 31 มี.ค. 69 | 2.58 | 2.58 | 0.00 | 0.00% | 2.60 | 2.54 | 83,700 | 8.45 | 7.75 | — |
| 30 มี.ค. 69 | 2.58 | 2.58 | 0.00 | 0.00% | 2.60 | 2.56 | 160,400 | 8.45 | 7.75 | — |
| 27 มี.ค. 69 | 2.56 | 2.58 | +0.04 | +1.57% | 2.60 | 2.54 | 37,800 | 8.45 | 7.75 | — |
| 26 มี.ค. 69 | 2.64 | 2.54 | -0.10 | -3.79% | 2.64 | 2.54 | 92,400 | 8.31 | 7.87 | — |
| 25 มี.ค. 69 | 2.46 | 2.64 | +0.14 | +5.60% | 2.68 | 2.46 | 473,000 | 8.64 | 7.58 | — |
| 24 มี.ค. 69 | 2.48 | 2.50 | +0.04 | +1.63% | 2.54 | 2.40 | 258,000 | 8.18 | 8.00 | — |
| 23 มี.ค. 69 | 2.56 | 2.46 | -0.10 | -3.91% | 2.56 | 2.46 | 120,900 | 8.05 | 8.13 | — |
| 20 มี.ค. 69 | 2.60 | 2.56 | -0.02 | -0.78% | 2.60 | 2.54 | 197,400 | 8.38 | 7.81 | — |
| 19 มี.ค. 69 | 2.54 | 2.58 | -0.02 | -0.77% | 2.62 | 2.52 | 99,700 | 8.45 | 7.75 | — |
| 18 มี.ค. 69 | 2.58 | 2.60 | +0.02 | +0.78% | 2.62 | 2.54 | 198,600 | 8.51 | 7.69 | — |
| 17 มี.ค. 69 | 2.52 | 2.58 | +0.08 | +3.20% | 2.58 | 2.42 | 520,500 | 8.45 | 7.75 | — |
| 16 มี.ค. 69 | 2.50 | 2.50 | +0.02 | +0.81% | 2.52 | 2.46 | 42,400 | 8.12 | 8.06 | — |
| 13 มี.ค. 69 | 2.50 | 2.48 | -0.14 | -5.34% | 2.60 | 2.36 | 935,400 | 8.12 | 8.06 | — |
| 12 มี.ค. 69 | 2.66 | 2.62 | -0.04 | -1.50% | 2.76 | 2.62 | 654,000 | 8.58 | 7.63 | — |
| 11 มี.ค. 69 | 2.70 | 2.66 | -0.04 | -1.48% | 2.70 | 2.64 | 165,100 | 8.71 | 7.52 | — |
| 10 มี.ค. 69 | 2.56 | 2.70 | +0.14 | +5.47% | 2.70 | 2.56 | 206,100 | 8.84 | 7.41 | — |
| 09 มี.ค. 69 | 2.56 | 2.56 | -0.04 | -1.54% | 2.60 | 2.48 | 160,000 | 8.38 | 7.81 | — |
| 06 มี.ค. 69 | 2.56 | 2.60 | +0.02 | +0.78% | 2.70 | 2.50 | 258,000 | 8.51 | 7.69 | — |
| 05 มี.ค. 69 | 2.56 | 2.58 | +0.08 | +3.20% | 2.62 | 2.50 | 210,700 | 8.45 | 7.75 | — |
| 04 มี.ค. 69 | 2.54 | 2.50 | -0.16 | -6.02% | 2.54 | 2.40 | 1,088,600 | 8.18 | 8.00 | — |
| 02 มี.ค. 69 | 2.66 | 2.66 | +0.12 | +4.72% | 2.80 | 2.60 | 1,549,700 | 8.71 | 7.52 | — |
| 27 ก.พ. 69 | 2.56 | 2.54 | -0.08 | -3.05% | 2.58 | 2.52 | 310,200 | 8.31 | 9.06 | — |
| 26 ก.พ. 69 | 2.56 | 2.62 | +0.08 | +3.15% | 2.64 | 2.56 | 289,500 | 8.57 | 8.78 | — |
| 25 ก.พ. 69 | 2.56 | 2.54 | -0.04 | -1.55% | 2.62 | 2.52 | 366,800 | 8.31 | 9.06 | — |
| 24 ก.พ. 69 | 2.66 | 2.58 | -0.02 | -0.77% | 2.68 | 2.50 | 321,000 | 8.44 | 8.92 | — |
| 23 ก.พ. 69 | 2.52 | 2.60 | +0.08 | +3.17% | 2.78 | 2.52 | 1,453,100 | 8.51 | 8.85 | — |
| 20 ก.พ. 69 | 2.58 | 2.52 | -0.06 | -2.33% | 2.58 | 2.46 | 471,200 | 8.24 | 9.13 | — |
| 19 ก.พ. 69 | 2.46 | 2.58 | +0.10 | +4.03% | 2.66 | 2.46 | 1,346,900 | 8.44 | 8.92 | — |
| 18 ก.พ. 69 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.46 | 146,200 | 8.11 | 9.28 | — |
| 17 ก.พ. 69 | 2.48 | 2.48 | +0.02 | +0.81% | 2.50 | 2.44 | 80,800 | 8.11 | 9.28 | — |
| 16 ก.พ. 69 | 2.42 | 2.46 | +0.04 | +1.65% | 2.48 | 2.42 | 76,500 | 8.05 | 9.35 | — |
| 13 ก.พ. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.46 | 2.42 | 152,400 | 7.92 | 9.51 | — |
| 12 ก.พ. 69 | 2.42 | 2.42 | 0.00 | 0.00% | 2.50 | 2.42 | 319,900 | 7.92 | 9.51 | — |
| 11 ก.พ. 69 | 2.44 | 2.42 | -0.02 | -0.82% | 2.44 | 2.40 | 138,300 | 7.92 | 9.51 | — |
| 10 ก.พ. 69 | 2.42 | 2.44 | +0.02 | +0.83% | 2.44 | 2.42 | 91,900 | 7.98 | 9.43 | — |
| 09 ก.พ. 69 | 2.40 | 2.42 | +0.04 | +1.68% | 2.44 | 2.40 | 191,500 | 7.92 | 9.51 | — |
| 06 ก.พ. 69 | 2.40 | 2.38 | -0.02 | -0.83% | 2.42 | 2.38 | 43,400 | 7.79 | 9.66 | — |
| 05 ก.พ. 69 | 2.42 | 2.40 | +0.02 | +0.84% | 2.42 | 2.38 | 75,200 | 7.85 | 9.58 | — |
| 04 ก.พ. 69 | 2.38 | 2.38 | +0.02 | +0.85% | 2.42 | 2.36 | 109,600 | 7.79 | 9.66 | — |
| 03 ก.พ. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 75,000 | 7.72 | 9.75 | — |
| 02 ก.พ. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.42 | 2.38 | 129,100 | 7.79 | 9.66 | — |
| 30 ม.ค. 69 | 2.36 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 19,100 | 7.79 | 9.66 | — |
| 29 ม.ค. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.40 | 2.36 | 110,500 | 7.79 | 9.66 | — |
| 28 ม.ค. 69 | 2.40 | 2.40 | 0.00 | 0.00% | 2.42 | 2.38 | 71,700 | 7.85 | 9.58 | — |
| 27 ม.ค. 69 | 2.40 | 2.40 | -0.02 | -0.83% | 2.42 | 2.38 | 124,300 | 7.85 | 9.58 | — |
| 26 ม.ค. 69 | 2.44 | 2.42 | -0.04 | -1.63% | 2.44 | 2.38 | 60,100 | 7.92 | 9.50 | — |
| 23 ม.ค. 69 | 2.46 | 2.46 | +0.02 | +0.82% | 2.48 | 2.42 | 83,700 | 8.05 | 9.35 | — |
| 22 ม.ค. 69 | 2.46 | 2.44 | 0.00 | 0.00% | 2.46 | 2.42 | 204,600 | 7.98 | 9.43 | — |
| 21 ม.ค. 69 | 2.44 | 2.44 | -0.04 | -1.61% | 2.48 | 2.44 | 161,200 | 7.98 | 9.43 | — |
| 20 ม.ค. 69 | 2.40 | 2.48 | +0.08 | +3.33% | 2.50 | 2.40 | 322,100 | 8.11 | 9.27 | — |
| 19 ม.ค. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.42 | 2.38 | 71,400 | 7.85 | 9.58 | — |
| 16 ม.ค. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.46 | 2.34 | 145,000 | 7.79 | 9.66 | — |
| 15 ม.ค. 69 | 2.32 | 2.36 | +0.08 | +3.51% | 2.36 | 2.28 | 173,600 | 7.72 | 9.75 | — |
| 14 ม.ค. 69 | 2.30 | 2.28 | -0.06 | -2.56% | 2.32 | 2.28 | 178,100 | 7.46 | 10.09 | — |
| 13 ม.ค. 69 | 2.36 | 2.34 | 0.00 | 0.00% | 2.38 | 2.30 | 142,600 | 7.66 | 9.83 | — |
| 12 ม.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.34 | 2.32 | 95,600 | 7.66 | 9.83 | — |
| 09 ม.ค. 69 | 2.32 | 2.34 | +0.04 | +1.74% | 2.36 | 2.32 | 77,900 | 7.66 | 9.83 | — |
| 08 ม.ค. 69 | 2.32 | 2.30 | 0.00 | 0.00% | 2.32 | 2.30 | 27,000 | 7.53 | 10.00 | — |
| 07 ม.ค. 69 | 2.34 | 2.30 | -0.02 | -0.86% | 2.34 | 2.30 | 64,300 | 7.53 | 10.00 | — |
| 06 ม.ค. 69 | 2.34 | 2.32 | +0.02 | +0.87% | 2.34 | 2.30 | 82,000 | 7.59 | 9.91 | — |
| 05 ม.ค. 69 | 2.28 | 2.30 | 0.00 | 0.00% | 2.34 | 2.28 | 70,800 | 7.53 | 10.00 | — |
| 30 ธ.ค. 68 | 2.30 | 2.30 | -0.02 | -0.86% | 2.34 | 2.30 | 81,500 | 7.53 | 10.00 | — |
| 29 ธ.ค. 68 | 2.38 | 2.32 | -0.06 | -2.52% | 2.38 | 2.28 | 153,500 | 7.59 | 9.91 | — |
| 26 ธ.ค. 68 | 2.28 | 2.38 | +0.12 | +5.31% | 2.40 | 2.26 | 441,200 | 7.79 | 9.66 | — |
| 25 ธ.ค. 68 | 2.26 | 2.26 | 0.00 | 0.00% | 2.30 | 2.24 | 47,100 | 7.39 | 10.18 | — |
| 24 ธ.ค. 68 | 2.26 | 2.26 | +0.02 | +0.89% | 2.28 | 2.26 | 12,400 | 7.39 | 10.18 | — |
| 23 ธ.ค. 68 | 2.26 | 2.24 | -0.04 | -1.75% | 2.26 | 2.22 | 21,500 | 7.33 | 10.27 | — |
| 22 ธ.ค. 68 | 2.26 | 2.28 | +0.04 | +1.79% | 2.34 | 2.26 | 83,400 | 7.46 | 10.09 | — |
| 19 ธ.ค. 68 | 2.22 | 2.24 | +0.04 | +1.82% | 2.24 | 2.22 | 6,500 | 7.33 | 10.27 | — |