บริษัท ไทยฟู้ดส์ กรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
9.40
0.10 (1.05%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.24
/
สูงสุด
11.60
4.24
11.60
ราคาปัจจุบัน 9.40 ·
อยู่ที่ 70% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TFG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 ต.ค. 69 | 9.50 | 9.40 | -0.10 | -1.05% | 9.55 | 9.40 | 10,087,500 | 8.76 | 7.30 | — |
| 30 ก.ย. 69 | 9.75 | 9.50 | -0.15 | -1.55% | 9.75 | 9.50 | 14,355,300 | 8.85 | 7.23 | — |
| 29 ก.ย. 69 | 9.80 | 9.65 | -0.10 | -1.03% | 9.80 | 9.65 | 10,465,300 | 8.99 | 7.11 | — |
| 28 ก.ย. 69 | 9.75 | 9.75 | 0.00 | 0.00% | 9.90 | 9.70 | 10,428,300 | 9.08 | 7.04 | — |
| 25 ก.ย. 69 | 9.80 | 9.75 | -0.10 | -1.02% | 9.90 | 9.75 | 4,318,500 | 9.08 | 7.04 | — |
| 24 ก.ย. 69 | 9.95 | 9.85 | -0.10 | -1.01% | 9.95 | 9.80 | 5,870,900 | 9.17 | 6.97 | — |
| 23 ก.ย. 69 | 9.90 | 9.95 | 0.00 | 0.00% | 10.00 | 9.85 | 3,807,900 | 9.27 | 6.90 | — |
| 22 ก.ย. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.00 | 9.90 | 10,473,800 | 9.27 | 6.90 | — |
| 21 ก.ย. 69 | 9.85 | 10.00 | +0.10 | +1.01% | 10.00 | 9.75 | 15,955,200 | 9.31 | 6.86 | — |
| 18 ก.ย. 69 | 9.85 | 9.90 | +0.05 | +0.51% | 9.90 | 9.65 | 14,214,000 | 9.22 | 6.93 | — |
| 17 ก.ย. 69 | 9.60 | 9.85 | +0.25 | +2.60% | 9.95 | 9.60 | 20,271,100 | 9.17 | 6.97 | — |
| 16 ก.ย. 69 | 9.90 | 9.60 | -0.25 | -2.54% | 9.90 | 9.60 | 18,819,600 | 8.94 | 7.15 | — |
| 15 ก.ย. 69 | 10.00 | 9.85 | -0.15 | -1.50% | 10.10 | 9.85 | 12,560,200 | 9.17 | 6.97 | — |
| 14 ก.ย. 69 | 9.90 | 10.00 | +0.15 | +1.52% | 10.10 | 9.85 | 15,459,000 | 9.31 | 6.86 | — |
| 11 ก.ย. 69 | 9.80 | 9.85 | 0.00 | 0.00% | 9.95 | 9.80 | 8,188,600 | 9.17 | 6.97 | — |
| 10 ก.ย. 69 | 9.95 | 9.85 | -0.10 | -1.01% | 10.10 | 9.80 | 10,800,100 | 9.17 | 6.97 | — |
| 09 ก.ย. 69 | 10.00 | 9.95 | -0.05 | -0.50% | 10.10 | 9.90 | 13,367,900 | 9.27 | 6.90 | — |
| 08 ก.ย. 69 | 9.85 | 10.00 | +0.15 | +1.52% | 10.10 | 9.85 | 11,995,700 | 9.31 | 6.86 | — |
| 07 ก.ย. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.90 | 9.65 | 7,191,900 | 9.17 | 6.97 | — |
| 04 ก.ย. 69 | 9.90 | 9.80 | -0.10 | -1.01% | 10.00 | 9.80 | 9,389,300 | 9.13 | 7.00 | — |
| 03 ก.ย. 69 | 9.80 | 9.90 | +0.15 | +1.54% | 9.95 | 9.75 | 18,667,500 | 9.22 | 6.93 | — |
| 02 ก.ย. 69 | 9.65 | 9.75 | +0.05 | +0.52% | 9.75 | 9.50 | 7,695,600 | 9.08 | 7.04 | — |
| 01 ก.ย. 69 | 10.10 | 9.70 | -0.30 | -3.00% | 10.20 | 9.70 | 21,794,200 | 9.04 | 7.08 | — |
| 31 ส.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.90 | 13,769,000 | 9.31 | 6.86 | — |
| 28 ส.ค. 69 | 9.95 | 10.10 | +0.15 | +1.51% | 10.10 | 9.90 | 13,199,200 | 9.41 | 6.80 | — |
| 27 ส.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.10 | 9.85 | 15,713,000 | 9.27 | 6.90 | — |
| 26 ส.ค. 69 | 10.00 | 9.90 | 0.00 | 0.00% | 10.00 | 9.80 | 7,275,700 | 9.22 | 6.93 | — |
| 25 ส.ค. 69 | 9.80 | 9.90 | +0.15 | +1.54% | 10.00 | 9.70 | 11,818,400 | 9.22 | 6.93 | — |
| 24 ส.ค. 69 | 9.90 | 9.75 | -0.25 | -2.50% | 9.95 | 9.70 | 10,201,000 | 9.08 | 7.04 | — |
| 21 ส.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 9.95 | 12,045,500 | 9.31 | 6.86 | — |
| 20 ส.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 20,306,300 | 9.41 | 6.80 | — |
| 19 ส.ค. 69 | 9.90 | 10.10 | +0.20 | +2.02% | 10.10 | 9.80 | 10,523,200 | 9.41 | 6.80 | — |
| 18 ส.ค. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.20 | 9.90 | 24,110,900 | 9.22 | 6.93 | — |
| 17 ส.ค. 69 | 9.75 | 10.00 | +0.30 | +3.09% | 10.10 | 9.70 | 28,005,200 | 9.31 | 6.86 | — |
| 14 ส.ค. 69 | 9.85 | 9.70 | -0.10 | -1.02% | 9.85 | 9.60 | 13,789,700 | 9.04 | 7.08 | — |
| 13 ส.ค. 69 | 9.95 | 9.80 | -0.10 | -1.01% | 10.00 | 9.75 | 18,963,600 | 9.13 | 7.00 | — |
| 11 ส.ค. 69 | 9.60 | 9.90 | +0.30 | +3.13% | 10.10 | 9.50 | 37,514,800 | 9.22 | 6.93 | — |
| 10 ส.ค. 69 | 9.60 | 9.60 | +0.05 | +0.52% | 9.75 | 9.55 | 10,760,900 | 7.65 | 7.15 | — |
| 07 ส.ค. 69 | 9.50 | 9.55 | +0.05 | +0.53% | 9.65 | 9.45 | 7,140,600 | 7.61 | 7.19 | — |
| 06 ส.ค. 69 | 9.55 | 9.50 | -0.10 | -1.04% | 9.60 | 9.45 | 11,605,700 | 7.57 | 7.23 | — |
| 05 ส.ค. 69 | 9.50 | 9.60 | +0.05 | +0.52% | 9.60 | 9.40 | 9,070,000 | 7.65 | 7.15 | — |
| 04 ส.ค. 69 | 9.80 | 9.55 | -0.25 | -2.55% | 9.85 | 9.40 | 23,172,400 | 7.61 | 7.19 | — |
| 03 ส.ค. 69 | 9.85 | 9.80 | -0.05 | -0.51% | 9.85 | 9.75 | 9,432,200 | 7.81 | 7.00 | — |
| 31 ก.ค. 69 | 9.90 | 9.85 | +0.05 | +0.51% | 10.00 | 9.75 | 18,116,100 | 7.85 | 6.97 | — |
| 30 ก.ค. 69 | 9.85 | 9.80 | -0.20 | -2.00% | 9.90 | 9.60 | 24,901,400 | 7.81 | 7.00 | — |
| 27 ก.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 9.90 | 14,149,800 | 7.97 | 6.86 | — |
| 24 ก.ค. 69 | 10.00 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 7,559,100 | 8.05 | 6.80 | — |
| 23 ก.ค. 69 | 10.40 | 10.10 | -0.10 | -0.98% | 10.40 | 10.00 | 10,481,400 | 8.05 | 6.80 | — |
| 22 ก.ค. 69 | 10.40 | 10.20 | -0.20 | -1.92% | 10.40 | 10.10 | 27,207,600 | 8.13 | 6.73 | — |
| 21 ก.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.60 | 10.30 | 13,757,100 | 8.29 | 6.60 | — |
| 20 ก.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.50 | 10.30 | 17,199,800 | 8.29 | 6.60 | — |
| 17 ก.ค. 69 | 10.60 | 10.30 | -0.30 | -2.83% | 10.70 | 10.30 | 16,441,700 | 8.21 | 6.66 | — |
| 16 ก.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.40 | 14,482,000 | 8.45 | 6.48 | — |
| 15 ก.ค. 69 | 10.70 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 13,544,000 | 8.45 | 6.48 | — |
| 14 ก.ค. 69 | 10.60 | 10.60 | -0.20 | -1.85% | 10.80 | 10.60 | 8,750,700 | 8.45 | 6.48 | — |
| 13 ก.ค. 69 | 10.50 | 10.80 | +0.10 | +0.93% | 10.80 | 10.50 | 11,131,500 | 8.60 | 6.36 | — |
| 10 ก.ค. 69 | 10.90 | 10.70 | -0.20 | -1.83% | 10.90 | 10.50 | 18,234,100 | 8.53 | 6.42 | — |
| 09 ก.ค. 69 | 10.90 | 10.90 | +0.10 | +0.93% | 11.00 | 10.80 | 8,784,900 | 8.68 | 6.30 | — |
| 08 ก.ค. 69 | 11.00 | 10.80 | +0.20 | +1.89% | 11.20 | 10.70 | 31,883,200 | 8.60 | 6.36 | — |
| 07 ก.ค. 69 | 10.80 | 10.60 | -0.20 | -1.85% | 10.80 | 10.40 | 22,113,000 | 8.45 | 6.48 | — |
| 06 ก.ค. 69 | 10.70 | 10.80 | +0.30 | +2.86% | 10.90 | 10.50 | 15,370,800 | 8.60 | 6.36 | — |
| 03 ก.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.90 | 10.40 | 23,091,300 | 8.37 | 6.54 | — |
| 02 ก.ค. 69 | 10.10 | 10.40 | +0.40 | +4.00% | 10.40 | 10.00 | 17,126,800 | 8.29 | 6.60 | — |
| 01 ก.ค. 69 | 10.60 | 10.00 | -1.00 | -9.09% | 10.60 | 10.00 | 54,562,700 | 7.97 | 6.86 | — |
| 30 มิ.ย. 69 | 9.75 | 11.00 | +1.25 | +12.82% | 11.00 | 9.75 | 81,629,700 | 8.76 | 6.24 | — |
| 29 มิ.ย. 69 | 9.40 | 9.75 | +0.35 | +3.72% | 9.80 | 9.40 | 31,775,500 | 7.77 | 7.04 | — |
| 26 มิ.ย. 69 | 9.45 | 9.40 | -0.05 | -0.53% | 9.55 | 9.30 | 12,668,400 | 7.49 | 7.30 | — |
| 25 มิ.ย. 69 | 9.60 | 9.45 | -0.15 | -1.56% | 9.65 | 9.35 | 22,909,500 | 7.53 | 7.26 | — |
| 24 มิ.ย. 69 | 9.60 | 9.60 | +0.10 | +1.05% | 9.65 | 9.40 | 27,874,300 | 7.65 | 7.15 | — |
| 23 มิ.ย. 69 | 9.35 | 9.50 | +0.25 | +2.70% | 9.65 | 9.25 | 41,763,300 | 7.57 | 7.23 | — |
| 22 มิ.ย. 69 | 9.10 | 9.25 | +0.20 | +2.21% | 9.30 | 9.10 | 19,401,400 | 7.37 | 7.42 | — |
| 19 มิ.ย. 69 | 9.15 | 9.05 | 0.00 | 0.00% | 9.15 | 8.90 | 24,450,500 | 7.21 | 7.59 | — |
| 18 มิ.ย. 69 | 9.10 | 9.05 | 0.00 | 0.00% | 9.55 | 9.05 | 53,786,700 | 7.21 | 7.59 | — |
| 17 มิ.ย. 69 | 8.85 | 9.05 | +0.15 | +1.69% | 9.05 | 8.75 | 17,342,000 | 7.21 | 7.59 | — |
| 16 มิ.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 9,150,000 | 6.96 | 7.86 | — |
| 15 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 9.05 | 8.80 | 17,310,000 | 6.96 | 7.86 | — |
| 12 มิ.ย. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.80 | 6,960,000 | 6.96 | 7.86 | — |
| 11 มิ.ย. 69 | 8.75 | 8.95 | +0.20 | +2.29% | 9.05 | 8.75 | 12,210,000 | 7.00 | 7.82 | — |
| 10 มิ.ย. 69 | 9.10 | 8.75 | -0.40 | -4.37% | 9.15 | 8.75 | 33,840,000 | 6.84 | 8.00 | — |
| 09 มิ.ย. 69 | 9.10 | 9.15 | +0.15 | +1.67% | 9.25 | 9.05 | 12,960,000 | 7.15 | 7.65 | — |
| 08 มิ.ย. 69 | 9.10 | 9.00 | -0.25 | -2.70% | 9.20 | 8.95 | 21,180,000 | 7.03 | 7.78 | — |
| 05 มิ.ย. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.45 | 9.20 | 15,890,000 | 7.23 | 7.57 | — |
| 04 มิ.ย. 69 | 9.15 | 9.30 | +0.05 | +0.54% | 9.45 | 9.15 | 20,920,000 | 7.27 | 7.52 | — |
| 02 มิ.ย. 69 | 9.80 | 9.25 | -0.50 | -5.13% | 9.80 | 9.00 | 46,610,000 | 7.23 | 7.57 | — |
| 29 พ.ค. 69 | 9.85 | 9.75 | 0.00 | 0.00% | 10.20 | 9.75 | 45,080,000 | 7.62 | 7.18 | — |
| 28 พ.ค. 69 | 10.00 | 9.75 | -0.25 | -2.50% | 10.00 | 9.55 | 31,770,000 | 7.62 | 7.18 | — |
| 27 พ.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.80 | 18,800,000 | 7.82 | 7.00 | — |
| 26 พ.ค. 69 | 10.00 | 10.10 | +0.15 | +1.51% | 10.20 | 9.90 | 15,810,000 | 7.89 | 6.93 | — |
| 25 พ.ค. 69 | 9.85 | 9.95 | +0.10 | +1.02% | 10.10 | 9.80 | 18,590,000 | 7.78 | 7.03 | — |
| 22 พ.ค. 69 | 10.20 | 9.85 | -0.25 | -2.48% | 10.20 | 9.80 | 17,490,000 | 7.70 | 7.10 | — |
| 21 พ.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.30 | 9.95 | 11,890,000 | 7.89 | 6.93 | — |
| 20 พ.ค. 69 | 9.90 | 10.10 | +0.25 | +2.54% | 10.10 | 9.75 | 15,210,000 | 7.89 | 6.93 | — |
| 19 พ.ค. 69 | 10.00 | 9.85 | -0.15 | -1.50% | 10.10 | 9.85 | 8,890,000 | 7.70 | 7.10 | — |
| 18 พ.ค. 69 | 10.10 | 10.00 | -0.10 | -0.99% | 10.10 | 9.75 | 17,650,000 | 7.82 | 7.00 | — |
| 15 พ.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 9.85 | 16,810,000 | 7.89 | 6.93 | — |
| 14 พ.ค. 69 | 10.50 | 10.20 | -0.10 | -0.97% | 10.50 | 10.00 | 18,220,600 | 7.97 | 6.86 | — |
| 13 พ.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.30 | 9.65 | 32,068,800 | 8.05 | 6.79 | — |
| 12 พ.ค. 69 | 10.80 | 10.10 | -0.70 | -6.48% | 10.90 | 10.00 | 19,021,300 | 7.89 | 6.93 | — |
| 11 พ.ค. 69 | 11.00 | 10.80 | -0.10 | -0.92% | 11.20 | 10.70 | 10,002,000 | 8.45 | 6.48 | — |
| 08 พ.ค. 69 | 11.30 | 10.90 | -0.30 | -2.68% | 11.40 | 10.70 | 18,284,600 | 8.53 | 6.42 | — |
| 07 พ.ค. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.60 | 11.10 | 15,747,200 | 8.77 | 6.25 | — |
| 06 พ.ค. 69 | 10.40 | 11.30 | +1.00 | +9.71% | 11.30 | 10.30 | 22,867,400 | 8.84 | 6.19 | — |
| 05 พ.ค. 69 | 10.10 | 10.30 | +0.30 | +3.00% | 10.60 | 10.00 | 21,380,400 | 8.06 | 6.79 | — |
| 30 เม.ย. 69 | 10.00 | 10.00 | 0.00 | 0.00% | 10.40 | 9.90 | 32,452,700 | 7.83 | 7.00 | — |
| 29 เม.ย. 69 | 9.00 | 10.00 | +1.00 | +11.11% | 10.10 | 8.90 | 57,442,300 | 7.83 | 7.00 | — |
| 28 เม.ย. 69 | 8.70 | 9.00 | +0.25 | +2.86% | 9.05 | 8.60 | 17,411,500 | 7.04 | 7.78 | — |
| 27 เม.ย. 69 | 9.00 | 8.75 | -0.10 | -1.13% | 9.15 | 8.70 | 15,994,500 | 6.85 | 8.00 | — |
| 24 เม.ย. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 9.00 | 8.85 | 6,610,100 | 6.93 | 7.91 | — |
| 23 เม.ย. 69 | 9.30 | 8.85 | -0.45 | -4.84% | 9.35 | 8.85 | 18,963,400 | 6.93 | 7.91 | — |
| 22 เม.ย. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.35 | 9.15 | 12,007,600 | 7.28 | 7.52 | — |
| 21 เม.ย. 69 | 9.15 | 9.25 | +0.15 | +1.65% | 9.50 | 9.05 | 20,829,900 | 7.24 | 7.57 | — |
| 20 เม.ย. 69 | 9.00 | 9.10 | +0.05 | +0.55% | 9.10 | 8.85 | 10,672,700 | 7.12 | 7.69 | — |
| 17 เม.ย. 69 | 9.30 | 9.05 | -0.25 | -2.69% | 9.35 | 8.85 | 23,740,400 | 7.08 | 7.73 | — |
| 10 เม.ย. 69 | 9.00 | 9.25 | +0.30 | +3.35% | 9.25 | 8.85 | 19,080,300 | 7.24 | 7.57 | — |
| 09 เม.ย. 69 | 9.15 | 8.95 | -0.20 | -2.19% | 9.15 | 8.80 | 23,204,600 | 7.00 | 7.82 | — |
| 08 เม.ย. 69 | 9.40 | 9.15 | -0.15 | -1.61% | 9.40 | 9.10 | 20,108,400 | 7.16 | 7.65 | — |
| 07 เม.ย. 69 | 9.40 | 9.30 | 0.00 | 0.00% | 9.50 | 9.15 | 21,322,100 | 7.28 | 7.52 | — |
| 03 เม.ย. 69 | 9.55 | 9.30 | -0.25 | -2.62% | 9.65 | 9.25 | 16,946,200 | 7.28 | 7.52 | — |
| 02 เม.ย. 69 | 8.85 | 9.55 | +0.75 | +8.52% | 9.65 | 8.85 | 64,049,900 | 7.47 | 7.33 | — |
| 01 เม.ย. 69 | 8.75 | 8.80 | +0.15 | +1.73% | 8.90 | 8.60 | 25,371,300 | 6.89 | 7.95 | — |
| 31 มี.ค. 69 | 8.75 | 8.65 | 0.00 | 0.00% | 8.75 | 8.50 | 44,220,600 | 6.77 | 8.09 | — |
| 30 มี.ค. 69 | 8.95 | 8.65 | -0.20 | -2.26% | 8.95 | 8.55 | 22,177,600 | 6.77 | 8.09 | — |
| 27 มี.ค. 69 | 8.65 | 8.85 | +0.15 | +1.72% | 8.90 | 8.45 | 49,450,600 | 6.93 | 7.91 | — |
| 26 มี.ค. 69 | 8.05 | 8.70 | +0.65 | +8.07% | 8.75 | 8.00 | 56,377,300 | 6.81 | 8.04 | — |
| 25 มี.ค. 69 | 7.35 | 8.05 | +0.75 | +10.27% | 8.05 | 7.35 | 53,191,900 | 6.30 | 8.69 | — |
| 24 มี.ค. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.35 | 7.20 | 11,747,700 | 5.71 | 9.59 | — |
| 23 มี.ค. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.40 | 7.20 | 25,992,600 | 5.67 | 9.65 | — |
| 20 มี.ค. 69 | 7.25 | 7.25 | +0.10 | +1.40% | 7.25 | 7.00 | 99,142,500 | 5.67 | 9.65 | — |
| 19 มี.ค. 69 | 7.50 | 7.15 | -0.40 | -5.30% | 7.60 | 7.15 | 32,606,600 | 5.60 | 9.79 | — |
| 18 มี.ค. 69 | 7.10 | 7.55 | +0.50 | +7.09% | 7.65 | 7.05 | 48,590,300 | 5.91 | 9.27 | — |
| 17 มี.ค. 69 | 6.95 | 7.05 | +0.20 | +2.92% | 7.15 | 6.70 | 26,844,100 | 5.52 | 9.93 | — |
| 16 มี.ค. 69 | 6.75 | 6.85 | +0.10 | +1.48% | 6.95 | 6.70 | 17,371,000 | 5.28 | 10.37 | — |
| 13 มี.ค. 69 | 7.00 | 6.75 | -0.35 | -4.93% | 7.05 | 6.70 | 32,619,600 | 5.28 | 10.37 | — |
| 12 มี.ค. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.35 | 7.05 | 41,731,300 | 5.56 | 9.86 | — |
| 11 มี.ค. 69 | 7.00 | 7.20 | +0.30 | +4.35% | 7.25 | 6.85 | 43,495,700 | 5.64 | 9.72 | — |
| 10 มี.ค. 69 | 6.50 | 6.90 | +0.45 | +6.98% | 6.90 | 6.25 | 56,407,900 | 5.40 | 10.14 | — |
| 09 มี.ค. 69 | 5.90 | 6.45 | +0.35 | +5.74% | 6.45 | 5.80 | 47,307,900 | 5.05 | 10.85 | — |
| 06 มี.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.15 | 5.95 | 21,416,000 | 4.77 | 11.47 | — |
| 05 มี.ค. 69 | 6.30 | 6.00 | -0.10 | -1.64% | 6.30 | 5.65 | 60,883,600 | 4.70 | 11.66 | — |
| 04 มี.ค. 69 | 6.25 | 6.10 | -0.50 | -7.58% | 6.30 | 5.55 | 73,479,600 | 4.77 | 11.47 | — |
| 02 มี.ค. 69 | 6.35 | 6.60 | +0.10 | +1.54% | 6.60 | 6.30 | 65,323,300 | 5.17 | 10.60 | — |
| 27 ก.พ. 69 | 6.35 | 6.50 | +0.15 | +2.36% | 6.50 | 6.35 | 47,445,800 | 5.09 | 10.77 | — |
| 26 ก.พ. 69 | 6.15 | 6.35 | +0.20 | +3.25% | 6.40 | 6.05 | 46,302,000 | 4.97 | 11.02 | — |
| 25 ก.พ. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.05 | 20,411,400 | 4.81 | 11.38 | — |
| 24 ก.พ. 69 | 5.90 | 6.15 | +0.30 | +5.13% | 6.20 | 5.85 | 41,058,200 | 4.81 | 11.38 | — |
| 23 ก.พ. 69 | 5.85 | 5.85 | +0.10 | +1.74% | 6.00 | 5.70 | 30,044,600 | 4.58 | 11.96 | — |
| 20 ก.พ. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.90 | 5.70 | 21,102,000 | 4.50 | 12.17 | — |
| 19 ก.พ. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 47,268,600 | 4.54 | 12.07 | — |
| 18 ก.พ. 69 | 5.50 | 5.80 | +0.30 | +5.45% | 5.80 | 5.50 | 25,399,600 | 4.71 | 5.16 | — |
| 17 ก.พ. 69 | 5.35 | 5.50 | +0.15 | +2.80% | 5.50 | 5.25 | 19,007,600 | 4.47 | 5.44 | — |
| 16 ก.พ. 69 | 5.25 | 5.35 | +0.20 | +3.88% | 5.35 | 5.25 | 19,396,300 | 4.35 | 5.60 | — |
| 13 ก.พ. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.20 | 5.05 | 18,059,800 | 4.18 | 5.81 | — |
| 12 ก.พ. 69 | 4.86 | 5.05 | +0.21 | +4.34% | 5.10 | 4.84 | 42,231,700 | 4.10 | 5.93 | — |
| 11 ก.พ. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.84 | 13,148,600 | 3.93 | 6.18 | — |
| 10 ก.พ. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.82 | 16,067,200 | 3.96 | 6.13 | — |
| 09 ก.พ. 69 | 4.88 | 4.88 | +0.04 | +0.83% | 4.92 | 4.84 | 14,709,800 | 3.96 | 6.13 | — |
| 06 ก.พ. 69 | 4.86 | 4.84 | 0.00 | 0.00% | 4.88 | 4.82 | 8,075,800 | 3.93 | 6.18 | — |
| 05 ก.พ. 69 | 4.82 | 4.84 | +0.02 | +0.41% | 4.88 | 4.82 | 8,775,800 | 3.93 | 6.18 | — |
| 04 ก.พ. 69 | 4.84 | 4.82 | 0.00 | 0.00% | 4.90 | 4.82 | 11,344,900 | 3.91 | 6.21 | — |
| 03 ก.พ. 69 | 4.78 | 4.82 | +0.06 | +1.26% | 4.86 | 4.78 | 14,841,200 | 3.91 | 6.21 | — |
| 02 ก.พ. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.86 | 4.74 | 16,455,300 | 3.87 | 6.29 | — |
| 30 ม.ค. 69 | 4.84 | 4.76 | -0.10 | -2.06% | 4.84 | 4.72 | 34,033,800 | 3.87 | 6.29 | — |
| 29 ม.ค. 69 | 4.78 | 4.86 | +0.08 | +1.67% | 4.86 | 4.78 | 18,913,500 | 3.95 | 6.16 | — |
| 28 ม.ค. 69 | 4.78 | 4.78 | +0.02 | +0.42% | 4.80 | 4.72 | 13,427,100 | 3.88 | 6.26 | — |
| 27 ม.ค. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.82 | 4.74 | 13,115,300 | 3.87 | 6.29 | — |
| 26 ม.ค. 69 | 4.72 | 4.78 | +0.08 | +1.70% | 4.78 | 4.70 | 11,290,000 | 3.88 | 6.26 | — |
| 23 ม.ค. 69 | 4.78 | 4.70 | -0.08 | -1.67% | 4.80 | 4.70 | 12,469,800 | 3.82 | 6.37 | — |
| 22 ม.ค. 69 | 4.88 | 4.78 | -0.08 | -1.65% | 4.92 | 4.72 | 23,202,300 | 3.88 | 6.26 | — |
| 21 ม.ค. 69 | 4.92 | 4.86 | 0.00 | 0.00% | 4.94 | 4.84 | 15,458,400 | 3.95 | 6.16 | — |
| 20 ม.ค. 69 | 4.86 | 4.86 | +0.04 | +0.83% | 4.90 | 4.82 | 14,616,700 | 3.95 | 6.16 | — |
| 19 ม.ค. 69 | 4.66 | 4.82 | +0.16 | +3.43% | 4.88 | 4.66 | 20,120,700 | 3.91 | 6.21 | — |
| 16 ม.ค. 69 | 4.64 | 4.66 | +0.02 | +0.43% | 4.70 | 4.62 | 14,978,300 | 3.78 | 6.42 | — |
| 15 ม.ค. 69 | 4.56 | 4.64 | +0.10 | +2.20% | 4.64 | 4.50 | 19,015,600 | 3.77 | 6.45 | — |
| 14 ม.ค. 69 | 4.56 | 4.54 | 0.00 | 0.00% | 4.58 | 4.52 | 11,034,200 | 3.69 | 6.59 | — |
| 13 ม.ค. 69 | 4.62 | 4.54 | -0.06 | -1.30% | 4.72 | 4.52 | 31,444,000 | 3.69 | 6.59 | — |
| 12 ม.ค. 69 | 4.60 | 4.60 | -0.02 | -0.43% | 4.64 | 4.48 | 29,553,300 | 3.74 | 6.51 | — |
| 09 ม.ค. 69 | 4.46 | 4.62 | +0.22 | +5.00% | 4.66 | 4.46 | 47,927,200 | 3.75 | 6.48 | — |
| 08 ม.ค. 69 | 4.42 | 4.40 | -0.04 | -0.90% | 4.56 | 4.40 | 32,156,500 | 3.57 | 6.80 | — |
| 07 ม.ค. 69 | 4.46 | 4.44 | -0.08 | -1.77% | 4.48 | 4.42 | 26,862,300 | 3.61 | 6.74 | — |
| 06 ม.ค. 69 | 4.64 | 4.52 | -0.10 | -2.16% | 4.66 | 4.50 | 32,681,700 | 3.67 | 6.62 | — |
| 05 ม.ค. 69 | 4.42 | 4.62 | +0.16 | +3.59% | 4.70 | 4.40 | 44,431,500 | 3.75 | 6.48 | — |
| 30 ธ.ค. 68 | 4.38 | 4.46 | -0.74 | -14.23% | 4.62 | 4.24 | 161,596,300 | 3.62 | 6.71 | — |
| 29 ธ.ค. 68 | 5.25 | 5.20 | 0.00 | 0.00% | 5.30 | 5.15 | 9,647,600 | 4.22 | 5.76 | — |
| 26 ธ.ค. 68 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 3,202,700 | 4.22 | 5.76 | — |
| 25 ธ.ค. 68 | 5.30 | 5.20 | 0.00 | 0.00% | 5.30 | 5.15 | 5,339,600 | 4.22 | 5.76 | — |
| 24 ธ.ค. 68 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.15 | 6,401,100 | 4.22 | 5.76 | — |
| 23 ธ.ค. 68 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.15 | 11,100,300 | 4.26 | 5.70 | — |
| 22 ธ.ค. 68 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.10 | 8,923,000 | 4.22 | 5.76 | — |
| 19 ธ.ค. 68 | 5.00 | 5.25 | +0.27 | +5.42% | 5.25 | 4.98 | 31,639,300 | 4.26 | 5.70 | — |
| 18 ธ.ค. 68 | 4.90 | 4.98 | +0.08 | +1.63% | 5.05 | 4.88 | 28,109,600 | 4.04 | 6.01 | — |
| 17 ธ.ค. 68 | 4.90 | 4.90 | +0.08 | +1.66% | 4.96 | 4.88 | 25,349,000 | 3.98 | 6.11 | — |
| 16 ธ.ค. 68 | 4.68 | 4.82 | +0.12 | +2.55% | 4.88 | 4.68 | 30,206,800 | 3.91 | 6.21 | — |
| 15 ธ.ค. 68 | 4.66 | 4.70 | +0.06 | +1.29% | 4.72 | 4.62 | 13,663,400 | 3.82 | 6.37 | — |
| 12 ธ.ค. 68 | 4.52 | 4.64 | +0.12 | +2.65% | 4.68 | 4.52 | 9,295,000 | 3.77 | 6.45 | — |
| 11 ธ.ค. 68 | 4.58 | 4.52 | -0.04 | -0.88% | 4.60 | 4.52 | 4,443,400 | 3.67 | 6.62 | — |
| 09 ธ.ค. 68 | 4.54 | 4.56 | +0.02 | +0.44% | 4.58 | 4.52 | 6,057,000 | 3.70 | 6.56 | — |
| 08 ธ.ค. 68 | 4.66 | 4.54 | -0.12 | -2.58% | 4.66 | 4.54 | 11,825,400 | 3.69 | 6.59 | — |