บริษัท ทีม คอนซัลติ้ง เอนจิเนียริ่ง แอนด์ แมเนจเมนท์ จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
3.08
+0.02 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.66
/
สูงสุด
3.80
2.66
3.80
ราคาปัจจุบัน 3.08 ·
อยู่ที่ 37% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TEAMG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
194 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 มิ.ย. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.16 | 3.06 | 8,473,000 | 12.58 | 5.19 | — |
| 02 มิ.ย. 69 | 3.04 | 3.06 | +0.04 | +1.32% | 3.08 | 3.00 | 4 | 12.50 | 5.23 | — |
| 29 พ.ค. 69 | 3.18 | 3.02 | -0.14 | -4.43% | 3.18 | 3.00 | 14 | 12.34 | 5.30 | — |
| 28 พ.ค. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.32 | 3.14 | 39 | 12.91 | 5.06 | — |
| 27 พ.ค. 69 | 2.90 | 3.14 | +0.32 | +11.35% | 3.24 | 2.88 | 74 | 12.83 | 5.10 | — |
| 26 พ.ค. 69 | 2.80 | 2.82 | +0.02 | +0.71% | 2.84 | 2.76 | 4 | 11.52 | 5.67 | — |
| 25 พ.ค. 69 | 2.76 | 2.80 | +0.06 | +2.19% | 2.82 | 2.74 | 5 | 11.44 | 5.71 | — |
| 22 พ.ค. 69 | 2.68 | 2.74 | +0.06 | +2.24% | 2.76 | 2.68 | 2 | 11.20 | 5.84 | — |
| 21 พ.ค. 69 | 2.72 | 2.68 | -0.02 | -0.74% | 2.72 | 2.66 | 2 | 10.95 | 5.97 | — |
| 20 พ.ค. 69 | 2.72 | 2.70 | -0.02 | -0.74% | 2.72 | 2.66 | 3 | 11.03 | 5.93 | — |
| 19 พ.ค. 69 | 2.74 | 2.72 | 0.00 | 0.00% | 2.76 | 2.72 | 1 | 11.11 | 5.88 | — |
| 18 พ.ค. 69 | 2.78 | 2.72 | -0.04 | -1.45% | 2.80 | 2.70 | 4 | 11.11 | 5.88 | — |
| 15 พ.ค. 69 | 2.86 | 2.76 | 0.00 | 0.00% | 2.86 | 2.76 | 6 | 11.28 | 5.80 | — |
| 14 พ.ค. 69 | 2.86 | 2.76 | -0.10 | -3.50% | 2.86 | 2.66 | 19,803,900 | 11.28 | 5.80 | — |
| 13 พ.ค. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.88 | 2.82 | 3,147,300 | 11.86 | 5.59 | — |
| 12 พ.ค. 69 | 2.96 | 2.86 | -0.08 | -2.72% | 2.96 | 2.86 | 4,100,600 | 11.86 | 5.59 | — |
| 11 พ.ค. 69 | 3.06 | 2.94 | -0.12 | -3.92% | 3.06 | 2.92 | 6,609,400 | 12.19 | 5.44 | — |
| 08 พ.ค. 69 | 2.94 | 3.06 | +0.12 | +4.08% | 3.10 | 2.94 | 10,239,200 | 12.69 | 5.23 | — |
| 07 พ.ค. 69 | 2.94 | 2.94 | -0.12 | -3.92% | 3.00 | 2.94 | 5,952,000 | 12.19 | 5.44 | — |
| 06 พ.ค. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.10 | 3.02 | 8,896,800 | 12.69 | 5.23 | — |
| 05 พ.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.08 | 2.98 | 4,868,900 | 12.52 | 5.30 | — |
| 30 เม.ย. 69 | 3.04 | 3.02 | -0.04 | -1.31% | 3.06 | 2.98 | 3,381,700 | 12.52 | 5.30 | — |
| 29 เม.ย. 69 | 2.98 | 3.06 | +0.10 | +3.38% | 3.08 | 2.98 | 5,728,900 | 12.69 | 5.23 | — |
| 28 เม.ย. 69 | 3.06 | 2.96 | -0.02 | -0.67% | 3.08 | 2.94 | 6,848,200 | 12.27 | 5.41 | — |
| 27 เม.ย. 69 | 2.86 | 2.98 | +0.12 | +4.20% | 3.08 | 2.86 | 9,972,100 | 12.36 | 5.37 | — |
| 24 เม.ย. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.90 | 2.84 | 1,304,900 | 11.86 | 5.59 | — |
| 23 เม.ย. 69 | 2.90 | 2.86 | -0.08 | -2.72% | 2.92 | 2.86 | 2,518,600 | 11.86 | 5.59 | — |
| 22 เม.ย. 69 | 3.00 | 2.94 | -0.04 | -1.34% | 3.00 | 2.92 | 5,484,100 | 12.19 | 5.44 | — |
| 21 เม.ย. 69 | 2.86 | 2.98 | +0.12 | +4.20% | 3.00 | 2.84 | 13,208,100 | 12.36 | 5.37 | — |
| 20 เม.ย. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.88 | 2.82 | 1,009,800 | 11.86 | 5.59 | — |
| 17 เม.ย. 69 | 2.88 | 2.84 | -0.04 | -1.39% | 2.88 | 2.80 | 3,181,900 | 11.78 | 5.63 | — |
| 10 เม.ย. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.88 | 2.84 | 680,900 | 11.86 | 5.59 | — |
| 09 เม.ย. 69 | 2.92 | 2.86 | -0.04 | -1.38% | 2.92 | 2.84 | 1,159,700 | 11.86 | 5.59 | — |
| 08 เม.ย. 69 | 2.88 | 2.90 | +0.08 | +2.84% | 2.92 | 2.88 | 1,336,800 | 12.03 | 5.52 | — |
| 07 เม.ย. 69 | 2.84 | 2.82 | -0.02 | -0.70% | 2.86 | 2.82 | 1,042,100 | 11.69 | 5.67 | — |
| 03 เม.ย. 69 | 2.90 | 2.84 | -0.04 | -1.39% | 2.92 | 2.84 | 1,387,100 | 11.78 | 5.63 | — |
| 02 เม.ย. 69 | 2.92 | 2.88 | -0.06 | -2.04% | 2.94 | 2.88 | 943,000 | 11.94 | 5.56 | — |
| 01 เม.ย. 69 | 2.92 | 2.94 | +0.04 | +1.38% | 2.98 | 2.90 | 2,945,500 | 12.19 | 5.44 | — |
| 31 มี.ค. 69 | 2.90 | 2.90 | 0.00 | 0.00% | 2.90 | 2.86 | 1,232,200 | 12.03 | 5.52 | — |
| 30 มี.ค. 69 | 2.84 | 2.90 | +0.06 | +2.11% | 2.90 | 2.80 | 1,718,500 | 12.03 | 5.52 | — |
| 27 มี.ค. 69 | 2.82 | 2.84 | 0.00 | 0.00% | 2.88 | 2.82 | 578,400 | 11.78 | 5.63 | — |
| 26 มี.ค. 69 | 2.86 | 2.84 | -0.04 | -1.39% | 2.90 | 2.82 | 1,089,600 | 11.78 | 5.63 | — |
| 25 มี.ค. 69 | 2.84 | 2.88 | +0.08 | +2.86% | 2.90 | 2.82 | 2,098,500 | 11.94 | 5.56 | — |
| 24 มี.ค. 69 | 2.84 | 2.80 | 0.00 | 0.00% | 2.84 | 2.78 | 829,200 | 11.61 | 5.71 | — |
| 23 มี.ค. 69 | 2.80 | 2.80 | -0.06 | -2.10% | 2.86 | 2.76 | 2,207,700 | 11.61 | 5.71 | — |
| 20 มี.ค. 69 | 2.86 | 2.86 | +0.06 | +2.14% | 2.86 | 2.80 | 1,351,100 | 11.86 | 5.59 | — |
| 19 มี.ค. 69 | 2.90 | 2.80 | -0.12 | -4.11% | 2.90 | 2.80 | 2,727,900 | 11.61 | 5.71 | — |
| 18 มี.ค. 69 | 2.94 | 2.92 | +0.02 | +0.69% | 2.94 | 2.88 | 1,903,500 | 12.11 | 5.48 | — |
| 17 มี.ค. 69 | 2.92 | 2.90 | +0.02 | +0.69% | 2.96 | 2.88 | 2,144,800 | 12.03 | 5.52 | — |
| 16 มี.ค. 69 | 2.94 | 2.88 | -0.04 | -1.37% | 2.94 | 2.88 | 1,781,100 | 12.11 | 5.48 | — |
| 13 มี.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.96 | 2.86 | 2,502,600 | 12.11 | 5.48 | — |
| 12 มี.ค. 69 | 2.86 | 2.92 | 0.00 | 0.00% | 2.96 | 2.86 | 2,641,300 | 12.11 | 5.48 | — |
| 11 มี.ค. 69 | 2.94 | 2.92 | +0.02 | +0.69% | 3.00 | 2.90 | 4,270,600 | 12.11 | 5.48 | — |
| 10 มี.ค. 69 | 2.90 | 2.90 | +0.08 | +2.84% | 2.90 | 2.84 | 2,183,600 | 12.03 | 5.52 | — |
| 09 มี.ค. 69 | 2.80 | 2.82 | -0.08 | -2.76% | 2.82 | 2.70 | 4,509,100 | 11.69 | 5.67 | — |
| 06 มี.ค. 69 | 2.88 | 2.90 | -0.02 | -0.68% | 2.92 | 2.86 | 2,120,100 | 12.03 | 5.52 | — |
| 05 มี.ค. 69 | 2.98 | 2.92 | +0.02 | +0.69% | 3.00 | 2.84 | 4,499,300 | 12.11 | 5.48 | — |
| 04 มี.ค. 69 | 3.00 | 2.90 | -0.28 | -8.81% | 3.02 | 2.82 | 9,308,700 | 12.03 | 5.52 | — |
| 02 มี.ค. 69 | 3.30 | 3.18 | -0.34 | -9.66% | 3.34 | 3.10 | 10,955,800 | 13.19 | 5.03 | — |
| 27 ก.พ. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.56 | 3.48 | 3,407,000 | 14.60 | 4.55 | — |
| 26 ก.พ. 69 | 3.38 | 3.52 | +0.12 | +3.53% | 3.56 | 3.38 | 7,077,200 | 14.60 | 4.55 | — |
| 25 ก.พ. 69 | 3.56 | 3.40 | -0.16 | -4.49% | 3.56 | 3.36 | 20,809,000 | 14.10 | 4.71 | — |
| 24 ก.พ. 69 | 3.38 | 3.56 | +0.18 | +5.33% | 3.64 | 3.34 | 13,594,500 | 14.38 | 3.93 | — |
| 23 ก.พ. 69 | 3.42 | 3.38 | -0.04 | -1.17% | 3.48 | 3.30 | 3,457,700 | 13.65 | 4.14 | — |
| 20 ก.พ. 69 | 3.48 | 3.42 | -0.08 | -2.29% | 3.50 | 3.36 | 5,137,500 | 13.82 | 4.09 | — |
| 19 ก.พ. 69 | 3.44 | 3.50 | +0.10 | +2.94% | 3.54 | 3.42 | 4,597,700 | 14.14 | 4.00 | — |
| 18 ก.พ. 69 | 3.44 | 3.40 | -0.04 | -1.16% | 3.48 | 3.38 | 5,967,400 | 13.73 | 4.12 | — |
| 17 ก.พ. 69 | 3.34 | 3.44 | +0.12 | +3.61% | 3.48 | 3.26 | 6,462,100 | 13.90 | 4.07 | — |
| 16 ก.พ. 69 | 3.34 | 3.32 | 0.00 | 0.00% | 3.36 | 3.28 | 2,459,100 | 13.41 | 4.22 | — |
| 13 ก.พ. 69 | 3.40 | 3.32 | -0.08 | -2.35% | 3.42 | 3.30 | 6,711,600 | 13.41 | 4.22 | — |
| 12 ก.พ. 69 | 3.28 | 3.40 | +0.12 | +3.66% | 3.44 | 3.26 | 6,470,700 | 13.73 | 4.12 | — |
| 11 ก.พ. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.34 | 3.24 | 4,524,100 | 13.25 | 4.27 | — |
| 10 ก.พ. 69 | 3.20 | 3.28 | +0.10 | +3.14% | 3.28 | 3.18 | 5,225,500 | 13.25 | 4.27 | — |
| 09 ก.พ. 69 | 3.14 | 3.18 | +0.12 | +3.92% | 3.22 | 3.12 | 4,311,600 | 12.85 | 4.40 | — |
| 06 ก.พ. 69 | 3.08 | 3.06 | 0.00 | 0.00% | 3.10 | 3.06 | 842,200 | 12.36 | 4.58 | — |
| 05 ก.พ. 69 | 3.10 | 3.06 | -0.02 | -0.65% | 3.16 | 3.06 | 2,137,500 | 12.36 | 4.58 | — |
| 04 ก.พ. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.10 | 3.02 | 1,776,100 | 12.44 | 4.55 | — |
| 03 ก.พ. 69 | 3.02 | 3.06 | +0.06 | +2.00% | 3.10 | 3.02 | 2,323,200 | 12.36 | 4.58 | — |
| 02 ก.พ. 69 | 3.08 | 3.00 | -0.08 | -2.60% | 3.10 | 2.98 | 2,389,500 | 12.12 | 4.67 | — |
| 30 ม.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.04 | 695,700 | 12.44 | 4.55 | — |
| 29 ม.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.14 | 3.06 | 1,384,600 | 12.44 | 4.55 | — |
| 28 ม.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 747,800 | 12.36 | 4.58 | — |
| 27 ม.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.12 | 3.06 | 581,700 | 12.44 | 4.55 | — |
| 26 ม.ค. 69 | 3.10 | 3.06 | -0.04 | -1.29% | 3.14 | 3.06 | 1,017,500 | 12.36 | 4.58 | — |
| 23 ม.ค. 69 | 3.14 | 3.10 | -0.02 | -0.64% | 3.14 | 3.10 | 696,400 | 12.52 | 4.52 | — |
| 22 ม.ค. 69 | 3.18 | 3.12 | -0.02 | -0.64% | 3.22 | 3.12 | 4,765,000 | 12.60 | 4.49 | — |
| 21 ม.ค. 69 | 3.12 | 3.14 | +0.04 | +1.29% | 3.18 | 3.10 | 1,854,200 | 12.68 | 4.46 | — |
| 20 ม.ค. 69 | 3.14 | 3.10 | 0.00 | 0.00% | 3.16 | 3.10 | 1,339,300 | 12.52 | 4.52 | — |
| 19 ม.ค. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.12 | 3.06 | 557,700 | 12.52 | 4.52 | — |
| 16 ม.ค. 69 | 3.02 | 3.06 | +0.06 | +2.00% | 3.10 | 2.98 | 875,600 | 12.36 | 4.58 | — |
| 15 ม.ค. 69 | 2.94 | 3.00 | +0.02 | +0.67% | 3.04 | 2.94 | 627,000 | 12.12 | 4.67 | — |
| 14 ม.ค. 69 | 3.04 | 2.98 | -0.04 | -1.32% | 3.04 | 2.98 | 839,600 | 12.04 | 4.70 | — |
| 13 ม.ค. 69 | 2.98 | 3.02 | +0.04 | +1.34% | 3.02 | 2.98 | 767,500 | 12.20 | 4.64 | — |
| 12 ม.ค. 69 | 3.16 | 2.98 | -0.16 | -5.10% | 3.16 | 2.98 | 3,049,200 | 12.04 | 4.70 | — |
| 09 ม.ค. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.14 | 3.10 | 955,000 | 12.68 | 4.46 | — |
| 08 ม.ค. 69 | 3.20 | 3.12 | -0.06 | -1.89% | 3.20 | 3.12 | 1,488,800 | 12.60 | 4.49 | — |
| 07 ม.ค. 69 | 3.16 | 3.18 | +0.04 | +1.27% | 3.22 | 3.14 | 2,089,000 | 12.85 | 4.40 | — |
| 06 ม.ค. 69 | 3.18 | 3.14 | -0.02 | -0.63% | 3.22 | 3.14 | 1,184,300 | 12.68 | 4.46 | — |
| 05 ม.ค. 69 | 3.18 | 3.16 | 0.00 | 0.00% | 3.20 | 3.14 | 717,100 | 12.77 | 4.43 | — |
| 30 ธ.ค. 68 | 3.12 | 3.16 | +0.04 | +1.28% | 3.16 | 3.08 | 627,200 | 12.77 | 4.43 | — |
| 29 ธ.ค. 68 | 3.14 | 3.12 | -0.02 | -0.64% | 3.18 | 3.10 | 1,214,500 | 12.60 | 4.49 | — |
| 26 ธ.ค. 68 | 3.24 | 3.14 | -0.10 | -3.09% | 3.32 | 3.12 | 4,808,300 | 12.68 | 4.46 | — |
| 25 ธ.ค. 68 | 3.28 | 3.24 | -0.06 | -1.82% | 3.30 | 3.22 | 3,235,800 | 13.09 | 4.32 | — |
| 24 ธ.ค. 68 | 3.04 | 3.30 | +0.28 | +9.27% | 3.34 | 3.04 | 13,275,800 | 13.33 | 4.24 | — |
| 23 ธ.ค. 68 | 3.06 | 3.02 | -0.02 | -0.66% | 3.06 | 3.02 | 321,100 | 12.20 | 4.64 | — |
| 22 ธ.ค. 68 | 2.98 | 3.04 | +0.06 | +2.01% | 3.04 | 2.98 | 586,400 | 12.28 | 4.61 | — |
| 19 ธ.ค. 68 | 2.98 | 2.98 | 0.00 | 0.00% | 3.02 | 2.98 | 402,300 | 12.04 | 4.70 | — |
| 18 ธ.ค. 68 | 3.00 | 2.98 | -0.02 | -0.67% | 3.06 | 2.98 | 1,041,900 | 12.04 | 4.70 | — |
| 17 ธ.ค. 68 | 3.00 | 3.00 | 0.00 | 0.00% | 3.04 | 2.98 | 941,500 | 12.12 | 4.67 | — |
| 16 ธ.ค. 68 | 3.04 | 3.00 | -0.04 | -1.32% | 3.04 | 3.00 | 556,800 | 12.12 | 4.67 | — |
| 15 ธ.ค. 68 | 3.00 | 3.04 | +0.04 | +1.33% | 3.06 | 3.00 | 699,700 | 12.28 | 4.61 | — |
| 12 ธ.ค. 68 | 3.02 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 1,307,500 | 12.12 | 4.67 | — |
| 11 ธ.ค. 68 | 3.06 | 3.00 | -0.06 | -1.96% | 3.06 | 2.96 | 1,816,900 | 12.12 | 4.67 | — |
| 09 ธ.ค. 68 | 3.04 | 3.06 | +0.04 | +1.32% | 3.08 | 3.04 | 925,500 | 12.36 | 4.58 | — |
| 08 ธ.ค. 68 | 3.06 | 3.02 | -0.04 | -1.31% | 3.10 | 3.00 | 2,791,500 | 12.20 | 4.64 | — |
| 04 ธ.ค. 68 | 3.04 | 3.06 | 0.00 | 0.00% | 3.10 | 3.04 | 1,049,900 | 12.36 | 4.58 | — |
| 03 ธ.ค. 68 | 3.14 | 3.06 | -0.02 | -0.65% | 3.16 | 3.04 | 1,065,500 | 12.36 | 4.58 | — |
| 02 ธ.ค. 68 | 3.14 | 3.08 | 0.00 | 0.00% | 3.14 | 3.06 | 941,400 | 12.44 | 4.55 | — |
| 01 ธ.ค. 68 | 3.04 | 3.08 | +0.04 | +1.32% | 3.10 | 3.04 | 794,000 | 12.44 | 4.55 | — |
| 28 พ.ย. 68 | 3.06 | 3.04 | 0.00 | 0.00% | 3.12 | 3.04 | 1,413,800 | 12.28 | 4.61 | — |
| 27 พ.ย. 68 | 3.04 | 3.04 | 0.00 | 0.00% | 3.08 | 3.04 | 709,300 | 12.28 | 4.61 | — |
| 26 พ.ย. 68 | 3.06 | 3.04 | 0.00 | 0.00% | 3.08 | 3.04 | 888,400 | 12.28 | 4.61 | — |
| 25 พ.ย. 68 | 3.02 | 3.04 | +0.02 | +0.66% | 3.14 | 3.02 | 2,606,700 | 12.28 | 4.61 | — |
| 24 พ.ย. 68 | 3.04 | 3.02 | 0.00 | 0.00% | 3.08 | 3.02 | 938,600 | 12.20 | 4.64 | — |
| 21 พ.ย. 68 | 3.08 | 3.02 | -0.10 | -3.21% | 3.10 | 3.02 | 2,071,800 | 12.20 | 4.64 | — |
| 20 พ.ย. 68 | 3.14 | 3.12 | -0.04 | -1.27% | 3.18 | 3.12 | 701,200 | 12.60 | 4.49 | — |
| 19 พ.ย. 68 | 3.14 | 3.16 | +0.04 | +1.28% | 3.20 | 3.12 | 1,921,100 | 12.77 | 4.43 | — |
| 18 พ.ย. 68 | 3.12 | 3.12 | -0.02 | -0.64% | 3.24 | 3.10 | 5,896,900 | 12.60 | 4.49 | — |
| 17 พ.ย. 68 | 3.10 | 3.14 | +0.08 | +2.61% | 3.18 | 3.08 | 2,726,400 | 12.68 | 4.46 | — |
| 14 พ.ย. 68 | 3.02 | 3.06 | -0.02 | -0.65% | 3.10 | 3.02 | 2,432,100 | 12.36 | 4.58 | — |
| 13 พ.ย. 68 | 3.00 | 3.08 | +0.10 | +3.36% | 3.12 | 2.98 | 4,730,500 | 12.44 | 4.55 | — |
| 12 พ.ย. 68 | 3.14 | 2.98 | -0.18 | -5.70% | 3.16 | 2.96 | 5,759,400 | 12.04 | 4.70 | — |
| 11 พ.ย. 68 | 3.08 | 3.16 | +0.16 | +5.33% | 3.34 | 3.08 | 23,734,700 | 12.77 | 4.43 | — |
| 10 พ.ย. 68 | 3.04 | 3.00 | -0.04 | -1.32% | 3.06 | 3.00 | 2,521,900 | 13.64 | 4.67 | — |
| 07 พ.ย. 68 | 3.04 | 3.04 | -0.02 | -0.65% | 3.08 | 3.00 | 2,827,400 | 13.82 | 4.61 | — |
| 06 พ.ย. 68 | 2.98 | 3.06 | +0.10 | +3.38% | 3.08 | 2.98 | 1,878,400 | 13.91 | 4.58 | — |
| 05 พ.ย. 68 | 3.04 | 2.96 | -0.10 | -3.27% | 3.06 | 2.94 | 4,280,200 | 13.46 | 4.73 | — |
| 04 พ.ย. 68 | 3.08 | 3.06 | -0.02 | -0.65% | 3.14 | 3.04 | 2,017,600 | 13.91 | 4.58 | — |
| 03 พ.ย. 68 | 3.10 | 3.08 | -0.02 | -0.65% | 3.12 | 3.06 | 1,256,100 | 14.00 | 4.55 | — |
| 31 ต.ค. 68 | 3.10 | 3.10 | 0.00 | 0.00% | 3.12 | 3.04 | 2,204,700 | 14.09 | 4.52 | — |
| 30 ต.ค. 68 | 3.14 | 3.10 | -0.04 | -1.27% | 3.16 | 3.10 | 2,041,300 | 14.09 | 4.52 | — |
| 29 ต.ค. 68 | 3.18 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 1,453,200 | 14.28 | 4.46 | — |
| 28 ต.ค. 68 | 3.30 | 3.18 | -0.08 | -2.45% | 3.30 | 3.16 | 5,845,800 | 14.46 | 4.40 | — |
| 27 ต.ค. 68 | 3.14 | 3.26 | +0.14 | +4.49% | 3.28 | 3.14 | 4,939,500 | 14.82 | 4.29 | — |
| 24 ต.ค. 68 | 3.12 | 3.12 | -0.02 | -0.64% | 3.16 | 3.12 | 920,500 | 14.18 | 4.49 | — |
| 22 ต.ค. 68 | 3.14 | 3.14 | +0.02 | +0.64% | 3.16 | 3.10 | 1,135,900 | 14.28 | 4.46 | — |
| 21 ต.ค. 68 | 3.12 | 3.12 | +0.04 | +1.30% | 3.14 | 3.08 | 1,579,500 | 14.18 | 4.49 | — |
| 20 ต.ค. 68 | 3.14 | 3.08 | -0.02 | -0.65% | 3.16 | 3.08 | 997,300 | 14.00 | 4.55 | — |
| 17 ต.ค. 68 | 3.20 | 3.10 | -0.14 | -4.32% | 3.24 | 3.10 | 3,041,700 | 14.09 | 4.52 | — |
| 16 ต.ค. 68 | 3.26 | 3.24 | -0.02 | -0.61% | 3.28 | 3.20 | 1,669,200 | 14.73 | 4.32 | — |
| 15 ต.ค. 68 | 3.10 | 3.26 | +0.20 | +6.54% | 3.28 | 3.08 | 7,086,600 | 14.82 | 4.29 | — |
| 14 ต.ค. 68 | 3.18 | 3.06 | -0.12 | -3.77% | 3.18 | 3.04 | 5,498,200 | 13.91 | 4.58 | — |
| 10 ต.ค. 68 | 3.20 | 3.18 | -0.04 | -1.24% | 3.22 | 3.10 | 3,960,000 | 14.46 | 4.40 | — |
| 09 ต.ค. 68 | 3.26 | 3.22 | -0.02 | -0.62% | 3.30 | 3.18 | 3,472,300 | 14.64 | 4.35 | — |
| 08 ต.ค. 68 | 3.28 | 3.24 | -0.04 | -1.22% | 3.32 | 3.24 | 4,877,800 | 14.73 | 4.32 | — |
| 07 ต.ค. 68 | 3.24 | 3.28 | +0.04 | +1.23% | 3.34 | 3.22 | 9,324,900 | 14.91 | 4.27 | — |
| 06 ต.ค. 68 | 3.18 | 3.24 | +0.08 | +2.53% | 3.28 | 3.18 | 6,876,600 | 14.73 | 4.32 | — |
| 03 ต.ค. 68 | 3.30 | 3.16 | -0.12 | -3.66% | 3.34 | 3.10 | 13,067,400 | 14.37 | 4.43 | — |
| 02 ต.ค. 68 | 3.26 | 3.28 | +0.06 | +1.86% | 3.32 | 3.22 | 9,092,000 | 14.91 | 4.27 | — |
| 01 ต.ค. 68 | 3.32 | 3.22 | -0.08 | -2.42% | 3.40 | 3.20 | 11,626,600 | 14.64 | 4.35 | — |
| 30 ก.ย. 68 | 3.56 | 3.30 | -0.26 | -7.30% | 3.62 | 3.30 | 31,894,100 | 15.00 | 4.24 | — |
| 29 ก.ย. 68 | 3.60 | 3.56 | -0.10 | -2.73% | 3.70 | 3.50 | 21,733,400 | 16.18 | 3.93 | — |
| 26 ก.ย. 68 | 3.14 | 3.66 | +0.54 | +17.31% | 3.80 | 3.12 | 88,235,100 | 16.64 | 3.83 | — |
| 25 ก.ย. 68 | 3.16 | 3.12 | 0.00 | 0.00% | 3.20 | 3.10 | 5,730,300 | 14.18 | 4.49 | — |
| 24 ก.ย. 68 | 3.04 | 3.12 | +0.08 | +2.63% | 3.12 | 3.02 | 4,914,400 | 14.18 | 4.49 | — |
| 23 ก.ย. 68 | 3.16 | 3.04 | -0.10 | -3.18% | 3.20 | 3.04 | 7,624,900 | 13.82 | 4.61 | — |
| 22 ก.ย. 68 | 3.24 | 3.14 | -0.10 | -3.09% | 3.28 | 3.12 | 9,651,300 | 14.28 | 4.46 | — |
| 19 ก.ย. 68 | 3.36 | 3.24 | -0.12 | -3.57% | 3.36 | 3.24 | 9,229,900 | 14.73 | 4.32 | — |
| 18 ก.ย. 68 | 3.18 | 3.36 | +0.20 | +6.33% | 3.50 | 3.12 | 36,481,400 | 15.28 | 4.17 | — |
| 17 ก.ย. 68 | 3.22 | 3.16 | -0.02 | -0.63% | 3.30 | 3.16 | 17,790,100 | 14.37 | 4.43 | — |
| 16 ก.ย. 68 | 3.10 | 3.18 | +0.08 | +2.58% | 3.18 | 3.10 | 5,323,900 | 14.46 | 4.40 | — |
| 15 ก.ย. 68 | 3.14 | 3.10 | -0.02 | -0.64% | 3.14 | 3.06 | 2,754,200 | 14.09 | 4.52 | — |
| 12 ก.ย. 68 | 3.10 | 3.12 | +0.06 | +1.96% | 3.16 | 3.08 | 6,126,000 | 14.18 | 4.49 | — |
| 11 ก.ย. 68 | 3.14 | 3.06 | -0.06 | -1.92% | 3.14 | 3.06 | 2,976,500 | 13.91 | 4.58 | — |
| 10 ก.ย. 68 | 3.18 | 3.12 | -0.06 | -1.89% | 3.20 | 3.10 | 3,793,400 | 14.18 | 4.49 | — |
| 09 ก.ย. 68 | 3.12 | 3.18 | +0.10 | +3.25% | 3.18 | 3.06 | 6,815,700 | 14.46 | 4.40 | — |
| 08 ก.ย. 68 | 3.04 | 3.08 | +0.04 | +1.32% | 3.12 | 3.04 | 8,228,800 | 14.00 | 4.55 | — |
| 05 ก.ย. 68 | 2.98 | 3.04 | +0.06 | +2.01% | 3.08 | 2.98 | 3,965,100 | 13.82 | 4.61 | — |
| 04 ก.ย. 68 | 3.04 | 2.98 | -0.06 | -1.97% | 3.06 | 2.96 | 1,916,700 | 13.55 | 4.70 | — |
| 03 ก.ย. 68 | 2.94 | 3.04 | +0.06 | +2.01% | 3.04 | 2.94 | 3,572,300 | 13.82 | 4.61 | — |
| 02 ก.ย. 68 | 2.90 | 2.98 | +0.08 | +2.76% | 3.00 | 2.90 | 2,843,800 | 13.55 | 4.70 | — |
| 01 ก.ย. 68 | 2.86 | 2.90 | +0.04 | +1.40% | 2.92 | 2.82 | 1,226,200 | 13.18 | 4.83 | — |
| 29 ส.ค. 68 | 2.94 | 2.86 | -0.08 | -2.72% | 2.94 | 2.86 | 2,619,400 | 13.00 | 4.90 | — |
| 28 ส.ค. 68 | 2.96 | 2.94 | +0.02 | +0.68% | 2.96 | 2.90 | 1,501,100 | 13.37 | 4.76 | — |
| 27 ส.ค. 68 | 2.96 | 2.92 | -0.04 | -1.35% | 3.00 | 2.90 | 2,489,300 | 13.27 | 4.79 | — |
| 26 ส.ค. 68 | 3.02 | 2.96 | -0.06 | -1.99% | 3.04 | 2.94 | 3,034,000 | 13.46 | 4.73 | — |
| 22 ส.ค. 68 | 3.00 | 3.00 | -0.02 | -0.66% | 3.04 | 2.96 | 4,784,500 | 13.64 | 4.67 | — |
| 21 ส.ค. 68 | 3.10 | 3.02 | -0.02 | -0.66% | 3.16 | 3.02 | 23,109,100 | 13.73 | 4.64 | — |
| 20 ส.ค. 68 | 2.92 | 3.04 | +0.12 | +4.11% | 3.06 | 2.92 | 8,753,900 | 13.82 | 4.61 | — |
| 19 ส.ค. 68 | 2.96 | 2.92 | -0.02 | -0.68% | 3.00 | 2.92 | 3,881,100 | 13.27 | 4.79 | — |
| 18 ส.ค. 68 | 2.92 | 2.94 | +0.04 | +1.38% | 3.04 | 2.92 | 8,985,300 | 13.37 | 4.76 | — |
| 15 ส.ค. 68 | 2.86 | 2.90 | +0.12 | +4.32% | 3.08 | 2.82 | 14,476,100 | 13.18 | 4.83 | — |
| 14 ส.ค. 68 | 2.88 | 2.78 | -0.10 | -3.47% | 2.90 | 2.78 | 2,336,900 | 14.25 | 5.04 | — |
| 13 ส.ค. 68 | 2.90 | 2.88 | -0.02 | -0.69% | 2.92 | 2.88 | 1,455,600 | 14.76 | 4.86 | — |