บริษัท ทิปโก้ฟูดส์ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
6.55
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.90
/
สูงสุด
8.20
5.90
8.20
ราคาปัจจุบัน 6.55 ·
อยู่ที่ 28% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TIPCO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 ต.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.45 | 68,400 | 12.05 | 1.53 | — |
| 09 ต.ค. 69 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.55 | 12,900 | 12.05 | 1.53 | — |
| 08 ต.ค. 69 | 6.55 | 6.60 | +0.05 | +0.76% | 6.65 | 6.55 | 12,100 | 12.15 | 1.52 | — |
| 07 ต.ค. 69 | 6.55 | 6.55 | +0.05 | +0.77% | 6.65 | 6.55 | 36,500 | 12.05 | 1.53 | — |
| 06 ต.ค. 69 | 6.60 | 6.50 | -0.20 | -2.99% | 6.70 | 6.50 | 104,900 | 11.96 | 1.54 | — |
| 05 ต.ค. 69 | 6.60 | 6.70 | 0.00 | 0.00% | 6.70 | 6.60 | 27,400 | 12.33 | 1.49 | — |
| 02 ต.ค. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 14,100 | 12.33 | 1.49 | — |
| 01 ต.ค. 69 | 6.70 | 6.70 | +0.10 | +1.52% | 6.70 | 6.55 | 110,300 | 12.33 | 1.49 | — |
| 30 ก.ย. 69 | 6.75 | 6.60 | -0.15 | -2.22% | 6.75 | 6.55 | 210,600 | 12.15 | 1.52 | — |
| 29 ก.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.75 | 46,300 | 12.42 | 1.48 | — |
| 28 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 116,900 | 12.51 | 1.47 | — |
| 25 ก.ย. 69 | 6.70 | 6.80 | +0.05 | +0.74% | 6.80 | 6.70 | 41,300 | 12.51 | 1.47 | — |
| 24 ก.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.75 | 79,500 | 12.42 | 1.48 | — |
| 23 ก.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.75 | 112,700 | 12.42 | 1.48 | — |
| 22 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 6.70 | 79,700 | 12.51 | 1.47 | — |
| 21 ก.ย. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.90 | 6.75 | 34,800 | 12.51 | 1.47 | — |
| 18 ก.ย. 69 | 6.75 | 6.75 | -0.05 | -0.74% | 6.75 | 6.70 | 66,500 | 12.42 | 1.48 | — |
| 17 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 29,300 | 12.51 | 1.47 | — |
| 16 ก.ย. 69 | 6.90 | 6.80 | -0.10 | -1.45% | 6.90 | 6.80 | 99,100 | 12.51 | 1.47 | — |
| 15 ก.ย. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.85 | 85,000 | 12.70 | 1.45 | — |
| 14 ก.ย. 69 | 6.90 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 20,400 | 12.79 | 1.44 | — |
| 11 ก.ย. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.85 | 222,500 | 12.88 | 1.43 | — |
| 10 ก.ย. 69 | 7.05 | 7.00 | +0.05 | +0.72% | 7.10 | 6.95 | 199,200 | 12.88 | 1.43 | — |
| 09 ก.ย. 69 | 6.90 | 6.95 | +0.15 | +2.21% | 6.95 | 6.85 | 185,300 | 12.79 | 1.44 | — |
| 08 ก.ย. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 136,400 | 12.51 | 1.47 | — |
| 07 ก.ย. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 57,800 | 12.51 | 1.47 | — |
| 04 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 65,800 | 12.51 | 1.47 | — |
| 03 ก.ย. 69 | 6.70 | 6.80 | +0.05 | +0.74% | 6.80 | 6.70 | 225,800 | 12.51 | 1.47 | — |
| 02 ก.ย. 69 | 7.00 | 6.75 | -0.20 | -2.88% | 7.00 | 6.70 | 306,200 | 12.42 | 1.48 | — |
| 01 ก.ย. 69 | 7.10 | 6.95 | -0.15 | -2.11% | 7.15 | 6.90 | 298,300 | 12.79 | 1.44 | — |
| 31 ส.ค. 69 | 6.95 | 7.10 | +0.15 | +2.16% | 7.20 | 6.95 | 606,600 | 13.07 | 1.41 | — |
| 28 ส.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.00 | 6.85 | 173,300 | 12.79 | 1.44 | — |
| 27 ส.ค. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 6.95 | 6.90 | 129,000 | 12.79 | 1.44 | — |
| 26 ส.ค. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.00 | 6.90 | 42,500 | 12.88 | 1.43 | — |
| 25 ส.ค. 69 | 7.05 | 6.90 | -0.20 | -2.82% | 7.05 | 6.90 | 109,600 | 12.70 | 1.45 | — |
| 24 ส.ค. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 6.95 | 219,300 | 13.07 | 1.41 | — |
| 21 ส.ค. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 6.90 | 278,700 | 13.16 | 1.40 | — |
| 20 ส.ค. 69 | 7.10 | 7.10 | -0.05 | -0.70% | 7.25 | 7.10 | 731,800 | 13.07 | 1.41 | — |
| 19 ส.ค. 69 | 7.00 | 7.15 | +0.20 | +2.88% | 7.35 | 6.90 | 2,270,700 | 13.16 | 1.40 | — |
| 18 ส.ค. 69 | 6.85 | 6.95 | +0.15 | +2.21% | 7.00 | 6.80 | 609,300 | 12.79 | 1.44 | — |
| 17 ส.ค. 69 | 6.70 | 6.80 | +0.15 | +2.26% | 6.85 | 6.70 | 446,000 | 12.51 | 1.47 | — |
| 14 ส.ค. 69 | 6.90 | 6.65 | -0.15 | -2.21% | 6.90 | 6.60 | 496,500 | 12.24 | 1.50 | — |
| 13 ส.ค. 69 | 6.55 | 6.80 | +0.40 | +6.25% | 6.85 | 6.50 | 964,200 | 13.68 | 1.47 | — |
| 11 ส.ค. 69 | 6.65 | 6.40 | -0.20 | -3.03% | 6.65 | 6.40 | 244,600 | 12.87 | 1.56 | — |
| 10 ส.ค. 69 | 6.75 | 6.60 | -0.15 | -2.22% | 6.75 | 6.55 | 510,500 | 13.27 | 1.52 | — |
| 07 ส.ค. 69 | 6.75 | 6.75 | -0.05 | -0.74% | 6.75 | 6.60 | 291,500 | 13.58 | 1.48 | — |
| 06 ส.ค. 69 | 6.75 | 6.80 | +0.10 | +1.49% | 6.80 | 6.70 | 206,300 | 13.68 | 1.47 | — |
| 05 ส.ค. 69 | 7.05 | 6.70 | -0.20 | -2.90% | 7.05 | 6.70 | 1,123,600 | 13.48 | 1.49 | — |
| 04 ส.ค. 69 | 7.15 | 6.90 | +0.10 | +1.47% | 7.15 | 6.90 | 2,171,700 | 13.88 | 1.45 | — |
| 03 ส.ค. 69 | 6.30 | 6.80 | +0.50 | +7.94% | 7.15 | 6.30 | 4,325,500 | 13.68 | 1.47 | — |
| 31 ก.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 51,700 | 12.67 | 1.59 | — |
| 30 ก.ค. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.35 | 6.25 | 150,200 | 12.67 | 1.59 | — |
| 27 ก.ค. 69 | 6.35 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 31,500 | 12.87 | 1.56 | — |
| 24 ก.ค. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 44,200 | 12.77 | 1.57 | — |
| 23 ก.ค. 69 | 6.50 | 6.35 | -0.05 | -0.78% | 6.50 | 6.30 | 122,900 | 12.77 | 1.57 | — |
| 22 ก.ค. 69 | 6.45 | 6.40 | +0.05 | +0.79% | 6.45 | 6.35 | 45,300 | 12.87 | 1.56 | — |
| 21 ก.ค. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.35 | 193,900 | 12.77 | 1.57 | — |
| 20 ก.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 96,400 | 12.97 | 1.55 | — |
| 17 ก.ค. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.55 | 6.40 | 215,500 | 12.97 | 1.55 | — |
| 16 ก.ค. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.40 | 193,000 | 12.87 | 1.56 | — |
| 15 ก.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.60 | 6.40 | 315,000 | 12.97 | 1.55 | — |
| 14 ก.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.35 | 135,300 | 12.97 | 1.55 | — |
| 13 ก.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.50 | 6.25 | 199,700 | 12.97 | 1.55 | — |
| 10 ก.ค. 69 | 6.30 | 6.35 | +0.15 | +2.42% | 6.50 | 6.30 | 798,600 | 12.77 | 1.57 | — |
| 09 ก.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.35 | 6.15 | 397,900 | 12.47 | 1.61 | — |
| 08 ก.ค. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.25 | 6.10 | 270,400 | 12.37 | 1.63 | — |
| 07 ก.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 159,700 | 12.37 | 1.63 | — |
| 06 ก.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 399,700 | 12.37 | 1.63 | — |
| 03 ก.ค. 69 | 6.00 | 6.20 | +0.20 | +3.33% | 6.20 | 6.00 | 466,700 | 12.47 | 1.61 | — |
| 02 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 249,300 | 12.07 | 1.67 | — |
| 01 ก.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 207,800 | 12.07 | 1.67 | — |
| 30 มิ.ย. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 44,000 | 12.07 | 1.67 | — |
| 29 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 215,200 | 12.17 | 1.65 | — |
| 26 มิ.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 65,800 | 12.17 | 1.65 | — |
| 25 มิ.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 145,700 | 12.07 | 1.67 | — |
| 24 มิ.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 102,400 | 12.17 | 1.65 | — |
| 23 มิ.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 5.95 | 148,900 | 12.17 | 1.65 | — |
| 22 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 17,800 | 12.07 | 1.67 | — |
| 19 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 93,800 | 12.07 | 1.67 | — |
| 18 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 173,300 | 12.07 | 1.67 | — |
| 17 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.90 | 240,000 | 12.07 | 1.67 | — |
| 16 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 70,000 | 12.07 | 1.67 | — |
| 15 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 40,000 | 12.07 | 1.67 | — |
| 12 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 60,000 | 12.07 | 1.67 | — |
| 11 มิ.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 110,000 | 12.07 | 1.67 | — |
| 10 มิ.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 40,000 | 12.07 | 1.67 | — |
| 09 มิ.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 320,000 | 12.07 | 1.67 | — |
| 08 มิ.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 250,000 | 11.97 | 1.68 | — |
| 05 มิ.ย. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 200,000 | 12.07 | 1.67 | — |
| 04 มิ.ย. 69 | 6.10 | 5.95 | -0.10 | -1.65% | 6.10 | 5.95 | 440,000 | 11.97 | 1.68 | — |
| 02 มิ.ย. 69 | 6.10 | 6.05 | -0.10 | -1.63% | 6.15 | 6.00 | 190,000 | 12.17 | 1.65 | — |
| 29 พ.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.20 | 6.05 | 130,000 | 12.37 | 1.63 | — |
| 28 พ.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.20 | 10,000 | 12.47 | 1.61 | — |
| 27 พ.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 60,000 | 12.47 | 1.61 | — |
| 26 พ.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.20 | 30,000 | 12.57 | 1.60 | — |
| 25 พ.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 20,000 | 12.47 | 1.61 | — |
| 22 พ.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 90,000 | 12.27 | 1.64 | — |
| 21 พ.ค. 69 | 6.25 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 40,000 | 12.47 | 1.61 | — |
| 20 พ.ค. 69 | 6.30 | 6.15 | -0.15 | -2.38% | 6.30 | 6.15 | 70,000 | 12.37 | 1.63 | — |
| 19 พ.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 40,000 | 12.67 | 1.59 | — |
| 18 พ.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 100,000 | 12.57 | 1.60 | — |
| 15 พ.ค. 69 | 6.10 | 6.25 | +0.05 | +0.81% | 6.25 | 6.05 | 230,000 | 12.57 | 1.60 | — |
| 14 พ.ค. 69 | 5.95 | 6.20 | +0.25 | +4.20% | 6.20 | 5.95 | 178,600 | 12.79 | 1.61 | — |
| 13 พ.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 147,600 | 12.28 | 1.68 | — |
| 12 พ.ค. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.15 | 5.95 | 92,800 | 12.38 | 1.67 | — |
| 11 พ.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.15 | 6.05 | 69,700 | 12.59 | 1.64 | — |
| 08 พ.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 140,900 | 12.69 | 1.63 | — |
| 07 พ.ค. 69 | 6.35 | 6.15 | -0.25 | -3.91% | 6.40 | 6.15 | 250,500 | 12.69 | 1.63 | — |
| 06 พ.ค. 69 | 6.35 | 6.40 | +0.10 | +1.59% | 6.40 | 6.35 | 56,100 | 13.21 | 1.56 | — |
| 05 พ.ค. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.40 | 6.30 | 35,200 | 13.00 | 1.59 | — |
| 30 เม.ย. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.35 | 19,400 | 13.21 | 1.56 | — |
| 29 เม.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.35 | 20,500 | 13.10 | 1.57 | — |
| 28 เม.ย. 69 | 6.40 | 6.40 | +0.05 | +0.79% | 6.40 | 6.35 | 7,300 | 13.21 | 1.56 | — |
| 27 เม.ย. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.50 | 6.30 | 36,400 | 13.10 | 1.57 | — |
| 24 เม.ย. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.40 | 6.35 | 53,300 | 13.10 | 1.57 | — |
| 23 เม.ย. 69 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 122,200 | 13.21 | 1.56 | — |
| 22 เม.ย. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.50 | 6.40 | 30,000 | 13.21 | 1.56 | — |
| 21 เม.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 124,400 | 13.31 | 1.55 | — |
| 20 เม.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 34,400 | 13.31 | 1.55 | — |
| 17 เม.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 118,900 | 13.31 | 1.55 | — |
| 10 เม.ย. 69 | 6.65 | 6.55 | 0.00 | 0.00% | 6.65 | 6.45 | 143,900 | 13.52 | 1.53 | — |
| 09 เม.ย. 69 | 6.65 | 6.55 | -0.10 | -1.50% | 6.65 | 6.55 | 66,500 | 13.52 | 1.53 | — |
| 08 เม.ย. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.65 | 6.50 | 19,800 | 13.72 | 1.50 | — |
| 07 เม.ย. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.70 | 6.55 | 67,300 | 13.62 | 1.52 | — |
| 03 เม.ย. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 49,200 | 13.72 | 1.50 | — |
| 02 เม.ย. 69 | 6.80 | 6.70 | 0.00 | 0.00% | 6.80 | 6.70 | 52,300 | 13.83 | 1.49 | — |
| 01 เม.ย. 69 | 6.75 | 6.70 | 0.00 | 0.00% | 6.80 | 6.70 | 29,300 | 13.83 | 1.49 | — |
| 31 มี.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.80 | 6.70 | 42,200 | 13.83 | 1.49 | — |
| 30 มี.ค. 69 | 6.70 | 6.70 | -0.10 | -1.47% | 6.80 | 6.65 | 31,600 | 13.83 | 1.49 | — |
| 27 มี.ค. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.75 | 93,600 | 14.03 | 1.47 | — |
| 26 มี.ค. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.75 | 6.65 | 26,600 | 13.93 | 1.48 | — |
| 25 มี.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 22,600 | 13.83 | 1.49 | — |
| 24 มี.ค. 69 | 6.80 | 6.70 | +0.05 | +0.75% | 6.80 | 6.70 | 21,500 | 13.83 | 1.49 | — |
| 23 มี.ค. 69 | 6.80 | 6.65 | -0.15 | -2.21% | 6.80 | 6.65 | 13,300 | 13.72 | 1.50 | — |
| 20 มี.ค. 69 | 6.80 | 6.80 | +0.10 | +1.49% | 6.85 | 6.75 | 38,400 | 14.03 | 1.47 | — |
| 19 มี.ค. 69 | 6.85 | 6.70 | -0.10 | -1.47% | 6.90 | 6.65 | 29,000 | 13.83 | 1.49 | — |
| 18 มี.ค. 69 | 6.90 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 22,300 | 14.03 | 1.47 | — |
| 17 มี.ค. 69 | 6.80 | 6.80 | -0.05 | -0.73% | 6.95 | 6.80 | 29,000 | 14.03 | 1.47 | — |
| 16 มี.ค. 69 | 6.90 | 6.85 | -0.05 | -0.72% | 6.90 | 6.55 | 55,500 | 14.24 | 1.45 | — |
| 13 มี.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.85 | 23,200 | 14.24 | 1.45 | — |
| 12 มี.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 21,000 | 14.34 | 1.44 | — |
| 11 มี.ค. 69 | 7.05 | 7.00 | +0.05 | +0.72% | 7.10 | 6.95 | 11,900 | 14.45 | 1.43 | — |
| 10 มี.ค. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 7.00 | 6.95 | 42,800 | 14.34 | 1.44 | — |
| 09 มี.ค. 69 | 7.00 | 6.90 | -0.10 | -1.43% | 7.00 | 6.90 | 55,000 | 14.24 | 1.45 | — |
| 06 มี.ค. 69 | 6.95 | 7.00 | -0.10 | -1.41% | 7.00 | 6.90 | 85,300 | 14.45 | 1.43 | — |
| 05 มี.ค. 69 | 7.25 | 7.10 | 0.00 | 0.00% | 7.25 | 7.05 | 58,000 | 14.65 | 1.41 | — |
| 04 มี.ค. 69 | 7.30 | 7.10 | -0.15 | -2.07% | 7.30 | 6.90 | 315,800 | 14.65 | 1.41 | — |
| 02 มี.ค. 69 | 7.25 | 7.25 | -0.10 | -1.36% | 7.35 | 7.25 | 200,800 | 14.96 | 1.38 | — |
| 27 ก.พ. 69 | 7.30 | 7.35 | +0.10 | +1.38% | 7.35 | 7.25 | 66,700 | 15.17 | 1.36 | — |
| 26 ก.พ. 69 | 7.25 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 115,300 | 14.96 | 1.38 | — |
| 25 ก.พ. 69 | 7.35 | 7.30 | +0.05 | +0.69% | 7.45 | 7.20 | 231,400 | 15.06 | 1.37 | — |
| 24 ก.พ. 69 | 7.70 | 7.25 | -0.40 | -5.23% | 7.70 | 7.25 | 594,200 | 14.96 | 1.38 | — |
| 23 ก.พ. 69 | 7.85 | 7.65 | -0.40 | -4.97% | 7.85 | 7.55 | 761,800 | 15.79 | 1.31 | — |
| 20 ก.พ. 69 | 8.15 | 8.05 | -0.10 | -1.23% | 8.15 | 8.00 | 93,100 | 15.02 | 2.24 | — |
| 19 ก.พ. 69 | 8.15 | 8.15 | +0.05 | +0.62% | 8.20 | 8.10 | 157,400 | 15.20 | 2.21 | — |
| 18 ก.พ. 69 | 7.95 | 8.10 | +0.15 | +1.89% | 8.10 | 7.95 | 109,000 | 15.11 | 2.22 | — |
| 17 ก.พ. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 70,800 | 14.83 | 2.26 | — |
| 16 ก.พ. 69 | 7.85 | 7.95 | +0.10 | +1.27% | 7.95 | 7.80 | 80,300 | 14.83 | 2.26 | — |
| 13 ก.พ. 69 | 7.85 | 7.85 | +0.05 | +0.64% | 7.85 | 7.80 | 72,000 | 14.64 | 2.29 | — |
| 12 ก.พ. 69 | 7.80 | 7.80 | +0.05 | +0.65% | 7.85 | 7.75 | 166,200 | 14.55 | 2.31 | — |
| 11 ก.พ. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.80 | 7.70 | 92,200 | 14.46 | 2.32 | — |
| 10 ก.พ. 69 | 7.75 | 7.75 | +0.05 | +0.65% | 7.80 | 7.65 | 99,200 | 14.46 | 2.32 | — |
| 09 ก.พ. 69 | 7.75 | 7.70 | +0.05 | +0.65% | 7.75 | 7.50 | 130,300 | 14.36 | 2.34 | — |
| 06 ก.พ. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.70 | 7.65 | 75,300 | 14.27 | 2.35 | — |
| 05 ก.พ. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.70 | 7.60 | 14,300 | 14.18 | 2.37 | — |
| 04 ก.พ. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.75 | 7.65 | 43,700 | 14.27 | 2.35 | — |
| 03 ก.พ. 69 | 7.65 | 7.75 | +0.10 | +1.31% | 7.75 | 7.65 | 47,800 | 14.46 | 2.32 | — |
| 02 ก.พ. 69 | 7.65 | 7.65 | -0.05 | -0.65% | 7.70 | 7.65 | 19,400 | 14.27 | 2.35 | — |
| 30 ม.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.70 | 7.60 | 30,000 | 14.36 | 2.34 | — |
| 29 ม.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 18,700 | 14.46 | 2.32 | — |
| 28 ม.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 88,900 | 14.46 | 2.32 | — |
| 27 ม.ค. 69 | 7.70 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 197,800 | 14.46 | 2.32 | — |
| 26 ม.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.75 | 7.70 | 41,800 | 14.36 | 2.34 | — |
| 23 ม.ค. 69 | 7.65 | 7.70 | -0.05 | -0.65% | 7.70 | 7.65 | 71,200 | 14.36 | 2.34 | — |
| 22 ม.ค. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 243,300 | 14.46 | 2.32 | — |
| 21 ม.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.65 | 94,300 | 14.36 | 2.34 | — |
| 20 ม.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.60 | 102,300 | 14.36 | 2.34 | — |
| 19 ม.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.75 | 7.65 | 21,300 | 14.36 | 2.34 | — |
| 16 ม.ค. 69 | 7.60 | 7.70 | +0.10 | +1.32% | 7.75 | 7.60 | 460,200 | 14.36 | 2.34 | — |
| 15 ม.ค. 69 | 7.60 | 7.60 | -0.05 | -0.65% | 7.65 | 7.50 | 86,400 | 14.18 | 2.37 | — |
| 14 ม.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 74,100 | 14.27 | 2.35 | — |
| 13 ม.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.65 | 31,100 | 14.27 | 2.35 | — |
| 12 ม.ค. 69 | 7.70 | 7.65 | -0.05 | -0.65% | 7.70 | 7.60 | 25,900 | 14.27 | 2.35 | — |
| 09 ม.ค. 69 | 7.75 | 7.70 | -0.05 | -0.65% | 7.75 | 7.70 | 60,600 | 14.36 | 2.34 | — |
| 08 ม.ค. 69 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 8,400 | 14.46 | 2.32 | — |
| 07 ม.ค. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 39,400 | 14.46 | 2.32 | — |
| 06 ม.ค. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.70 | 135,800 | 14.46 | 2.32 | — |
| 05 ม.ค. 69 | 8.00 | 7.80 | +0.20 | +2.63% | 8.10 | 7.75 | 306,800 | 14.55 | 2.31 | — |
| 30 ธ.ค. 68 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.55 | 80,600 | 14.18 | 2.37 | — |
| 29 ธ.ค. 68 | 7.50 | 7.65 | -0.10 | -1.29% | 7.75 | 7.50 | 70,400 | 14.27 | 2.35 | — |
| 26 ธ.ค. 68 | 7.75 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 48,100 | 14.46 | 2.32 | — |
| 25 ธ.ค. 68 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 34,700 | 14.46 | 2.32 | — |
| 24 ธ.ค. 68 | 7.65 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 39,500 | 14.46 | 2.32 | — |
| 23 ธ.ค. 68 | 7.70 | 7.75 | 0.00 | 0.00% | 7.75 | 7.70 | 82,600 | 14.46 | 2.32 | — |
| 22 ธ.ค. 68 | 7.80 | 7.75 | 0.00 | 0.00% | 7.80 | 7.75 | 51,700 | 14.46 | 2.32 | — |
| 19 ธ.ค. 68 | 7.80 | 7.75 | 0.00 | 0.00% | 7.80 | 7.75 | 9,200 | 14.46 | 2.32 | — |
| 18 ธ.ค. 68 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.75 | 86,100 | 14.46 | 2.32 | — |
| 17 ธ.ค. 68 | 7.70 | 7.80 | +0.05 | +0.65% | 7.80 | 7.70 | 53,100 | 14.55 | 2.31 | — |