บริษัท อุตสาหกรรมถังโลหะไทย จำกัด (มหาชน)
SET · บรรจุภัณฑ์
27.25
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
24.80
/
สูงสุด
28.75
24.80
28.75
ราคาปัจจุบัน 27.25 ·
อยู่ที่ 62% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TMD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 6,000 | 10.94 | 6.24 | — |
| 21 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 22,500 | 10.94 | 6.24 | — |
| 20 ต.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.25 | 27.25 | 200 | 10.94 | 6.24 | — |
| 19 ต.ค. 69 | 27.00 | 27.00 | -0.25 | -0.92% | 27.25 | 27.00 | 1,600 | 10.84 | 6.30 | — |
| 15 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 3,700 | 10.94 | 6.24 | — |
| 14 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.00 | 2,100 | 10.94 | 6.24 | — |
| 12 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 96,900 | 10.94 | 6.24 | — |
| 09 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 200 | 10.94 | 6.24 | — |
| 08 ต.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.25 | 27.00 | 300 | 10.94 | 6.24 | — |
| 07 ต.ค. 69 | 27.25 | 27.00 | -0.25 | -0.92% | 27.25 | 27.00 | 6,300 | 10.84 | 6.30 | — |
| 06 ต.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 17,000 | 10.94 | 6.24 | — |
| 05 ต.ค. 69 | 27.50 | 27.25 | 0.00 | 0.00% | 27.50 | 27.25 | 125,200 | 10.94 | 6.24 | — |
| 02 ต.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.25 | 27.25 | 233,100 | 10.94 | 6.24 | — |
| 01 ต.ค. 69 | 27.25 | 27.00 | -1.25 | -4.42% | 27.25 | 27.00 | 119,100 | 10.84 | 6.30 | — |
| 30 ก.ย. 69 | 27.00 | 28.25 | +1.00 | +3.67% | 28.25 | 27.00 | 26,700 | 11.34 | 6.02 | — |
| 29 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.94 | 6.24 | — |
| 28 ก.ย. 69 | 26.75 | 27.25 | 0.00 | 0.00% | 27.25 | 26.75 | 300 | 10.94 | 6.24 | — |
| 25 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 126,100 | 10.94 | 6.24 | — |
| 24 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 50,400 | 10.94 | 6.24 | — |
| 23 ก.ย. 69 | 26.75 | 27.25 | 0.00 | 0.00% | 27.25 | 26.75 | 106,600 | 10.94 | 6.24 | — |
| 22 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 60,700 | 10.94 | 6.24 | — |
| 21 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 179,200 | 10.94 | 6.24 | — |
| 18 ก.ย. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.25 | 27.25 | 100 | 10.94 | 6.24 | — |
| 17 ก.ย. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 2,300 | 10.84 | 6.30 | — |
| 16 ก.ย. 69 | 27.25 | 27.00 | -0.25 | -0.92% | 27.25 | 27.00 | 28,500 | 10.84 | 6.30 | — |
| 15 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.94 | 6.24 | — |
| 14 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.00 | 69,400 | 10.94 | 6.24 | — |
| 11 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 4,000 | 10.94 | 6.24 | — |
| 10 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 2,800 | 10.94 | 6.24 | — |
| 09 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 17,000 | 10.94 | 6.24 | — |
| 08 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 13,600 | 10.94 | 6.24 | — |
| 07 ก.ย. 69 | 26.75 | 27.25 | 0.00 | 0.00% | 27.25 | 26.75 | 5,200 | 10.94 | 6.24 | — |
| 04 ก.ย. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 26.75 | 82,700 | 10.94 | 6.24 | — |
| 03 ก.ย. 69 | 27.50 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 2,500 | 11.04 | 6.18 | — |
| 02 ก.ย. 69 | 27.25 | 27.50 | 0.00 | 0.00% | 27.50 | 27.25 | 17,900 | 11.04 | 6.18 | — |
| 01 ก.ย. 69 | 27.50 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 20,500 | 11.04 | 6.18 | — |
| 31 ส.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.00 | 3,000 | 10.94 | 6.24 | — |
| 28 ส.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.25 | 7,100 | 10.94 | 6.24 | — |
| 27 ส.ค. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.50 | 27.25 | 2,100 | 10.94 | 6.24 | — |
| 26 ส.ค. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 54,200 | 11.04 | 6.18 | — |
| 25 ส.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.25 | 27.25 | 163,600 | 10.94 | 6.24 | — |
| 24 ส.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 27.00 | 144,900 | 10.84 | 6.30 | — |
| 21 ส.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 200,600 | 10.84 | 6.30 | — |
| 20 ส.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 27.00 | 63,200 | 10.84 | 6.30 | — |
| 19 ส.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 372,000 | 10.84 | 6.30 | — |
| 18 ส.ค. 69 | 26.75 | 27.00 | 0.00 | 0.00% | 27.00 | 26.75 | 46,900 | 10.84 | 6.30 | — |
| 17 ส.ค. 69 | 27.00 | 27.00 | -0.50 | -1.82% | 27.25 | 27.00 | 239,900 | 10.84 | 6.30 | — |
| 14 ส.ค. 69 | 28.75 | 27.50 | +1.25 | +4.76% | 28.75 | 26.50 | 15,900 | 11.04 | 6.18 | — |
| 13 ส.ค. 69 | 26.25 | 26.25 | -0.25 | -0.94% | 26.50 | 26.25 | 600 | 10.82 | 6.48 | — |
| 11 ส.ค. 69 | 26.00 | 26.50 | -0.50 | -1.85% | 27.00 | 26.00 | 5,700 | 10.92 | 6.42 | — |
| 10 ส.ค. 69 | 26.75 | 27.00 | +0.50 | +1.89% | 27.00 | 26.75 | 9,900 | 11.13 | 6.30 | — |
| 07 ส.ค. 69 | 26.75 | 26.50 | -0.25 | -0.93% | 26.75 | 26.50 | 500 | 10.92 | 6.42 | — |
| 06 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.03 | 6.36 | — |
| 05 ส.ค. 69 | 26.50 | 26.75 | 0.00 | 0.00% | 26.75 | 26.50 | 4,000 | 11.03 | 6.36 | — |
| 04 ส.ค. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 26.75 | 26.50 | 1,500 | 11.03 | 6.36 | — |
| 03 ส.ค. 69 | 26.00 | 26.75 | 0.00 | 0.00% | 26.75 | 26.00 | 2,900 | 11.03 | 6.36 | — |
| 31 ก.ค. 69 | 26.00 | 26.75 | 0.00 | 0.00% | 26.75 | 26.00 | 300 | 11.03 | 6.36 | — |
| 30 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.03 | 6.36 | — |
| 27 ก.ค. 69 | 26.50 | 26.75 | +0.25 | +0.94% | 26.75 | 26.50 | 3,700 | 11.03 | 6.36 | — |
| 24 ก.ค. 69 | 26.25 | 26.50 | +0.25 | +0.95% | 26.50 | 26.00 | 2,300 | 10.92 | 6.42 | — |
| 23 ก.ค. 69 | 26.50 | 26.25 | 0.00 | 0.00% | 26.50 | 26.00 | 1,600 | 10.82 | 6.48 | — |
| 22 ก.ค. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.25 | 26.25 | 300 | 10.82 | 6.48 | — |
| 21 ก.ค. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.50 | 26.25 | 600 | 10.82 | 6.48 | — |
| 20 ก.ค. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.25 | 26.00 | 2,300 | 10.82 | 6.48 | — |
| 17 ก.ค. 69 | 26.25 | 26.25 | -0.25 | -0.94% | 26.50 | 25.00 | 76,400 | 10.82 | 6.48 | — |
| 16 ก.ค. 69 | 26.75 | 26.50 | 0.00 | 0.00% | 26.75 | 26.50 | 4,000 | 10.92 | 6.42 | — |
| 15 ก.ค. 69 | 27.00 | 26.50 | -0.50 | -1.85% | 27.00 | 26.25 | 42,900 | 10.92 | 6.42 | — |
| 14 ก.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 2,100 | 11.13 | 6.30 | — |
| 13 ก.ค. 69 | 27.00 | 27.00 | +0.50 | +1.89% | 27.00 | 26.75 | 1,000 | 11.13 | 6.30 | — |
| 10 ก.ค. 69 | 26.75 | 26.50 | -0.25 | -0.93% | 26.75 | 26.25 | 6,000 | 10.92 | 6.42 | — |
| 09 ก.ค. 69 | 26.75 | 26.75 | +0.50 | +1.90% | 26.75 | 26.75 | 200 | 11.03 | 6.36 | — |
| 08 ก.ค. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.75 | 26.25 | 5,000 | 10.82 | 6.48 | — |
| 07 ก.ค. 69 | 26.25 | 26.25 | -0.75 | -2.78% | 26.75 | 26.25 | 22,100 | 10.82 | 6.48 | — |
| 06 ก.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 4,400 | 11.13 | 6.30 | — |
| 03 ก.ค. 69 | 26.75 | 27.00 | +0.50 | +1.89% | 27.00 | 26.25 | 13,672,287 | 11.13 | 6.30 | — |
| 02 ก.ค. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 300 | 10.92 | 6.42 | — |
| 01 ก.ค. 69 | 26.50 | 26.50 | +0.50 | +1.92% | 26.75 | 26.50 | 2,300 | 10.92 | 6.42 | — |
| 30 มิ.ย. 69 | 26.75 | 26.00 | -0.50 | -1.89% | 27.00 | 26.00 | 8,400 | 10.72 | 6.54 | — |
| 29 มิ.ย. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 200 | 10.92 | 6.42 | — |
| 26 มิ.ย. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 25.50 | 10,600 | 10.92 | 6.42 | — |
| 25 มิ.ย. 69 | 26.25 | 26.50 | -1.00 | -3.64% | 26.75 | 26.25 | 5,000 | 10.92 | 6.42 | — |
| 24 มิ.ย. 69 | 26.25 | 27.50 | +1.00 | +3.77% | 27.50 | 26.00 | 1,000 | 11.33 | 6.18 | — |
| 23 มิ.ย. 69 | 26.50 | 26.50 | -0.50 | -1.85% | 26.50 | 26.50 | 100 | 10.92 | 6.42 | — |
| 22 มิ.ย. 69 | 26.50 | 27.00 | 0.00 | 0.00% | 27.00 | 26.00 | 39,300 | 11.13 | 6.30 | — |
| 19 มิ.ย. 69 | 26.75 | 27.00 | +0.25 | +0.93% | 27.00 | 26.75 | 1,300 | 11.13 | 6.30 | — |
| 18 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.03 | 6.36 | — |
| 17 มิ.ย. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 26.75 | 26.75 | 200 | 11.03 | 6.36 | — |
| 16 มิ.ย. 69 | 26.50 | 26.75 | +0.50 | +1.90% | 26.75 | 26.25 | 10,000 | 11.03 | 6.36 | — |
| 15 มิ.ย. 69 | 26.75 | 26.25 | 0.00 | 0.00% | 26.75 | 26.25 | 0 | 10.82 | 6.48 | — |
| 12 มิ.ย. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.25 | 26.00 | 0 | 10.82 | 6.48 | — |
| 11 มิ.ย. 69 | 26.00 | 26.25 | +0.25 | +0.96% | 26.25 | 25.75 | 0 | 10.82 | 6.48 | — |
| 10 มิ.ย. 69 | 26.50 | 26.00 | -0.25 | -0.95% | 26.50 | 26.00 | 0 | 10.72 | 6.54 | — |
| 09 มิ.ย. 69 | 26.25 | 26.25 | +0.50 | +1.94% | 26.50 | 26.00 | 0 | 10.82 | 6.48 | — |
| 08 มิ.ย. 69 | 26.75 | 25.75 | -0.50 | -1.90% | 26.75 | 25.75 | 0 | 10.61 | 6.60 | — |
| 05 มิ.ย. 69 | 26.00 | 26.25 | +0.25 | +0.96% | 26.50 | 26.00 | 10,000 | 10.82 | 6.48 | — |
| 04 มิ.ย. 69 | 26.50 | 26.00 | 0.00 | 0.00% | 26.50 | 25.75 | 0 | 10.72 | 6.54 | — |
| 02 มิ.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.75 | 25.75 | 0 | 10.72 | 6.54 | — |
| 29 พ.ค. 69 | 26.25 | 26.00 | -0.75 | -2.80% | 26.75 | 26.00 | 0 | 10.72 | 6.54 | — |
| 28 พ.ค. 69 | 26.00 | 26.75 | +0.75 | +2.88% | 27.25 | 25.75 | 20,000 | 11.03 | 6.36 | — |
| 27 พ.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 0 | 10.72 | 6.54 | — |
| 26 พ.ค. 69 | 25.75 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 0 | 10.72 | 6.54 | — |
| 25 พ.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 0 | 10.72 | 6.54 | — |
| 22 พ.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 10,000 | 10.72 | 6.54 | — |
| 21 พ.ค. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.25 | 0 | 10.72 | 6.54 | — |
| 20 พ.ค. 69 | 25.50 | 25.75 | 0.00 | 0.00% | 25.75 | 25.50 | 0 | 10.61 | 6.60 | — |
| 19 พ.ค. 69 | 25.75 | 25.75 | 0.00 | 0.00% | 26.00 | 25.25 | 10,000 | 10.61 | 6.60 | — |
| 18 พ.ค. 69 | 25.50 | 25.75 | +0.25 | +0.98% | 25.75 | 25.50 | 0 | 10.61 | 6.60 | — |
| 15 พ.ค. 69 | 25.75 | 25.50 | 0.00 | 0.00% | 25.75 | 25.25 | 10,000 | 10.51 | 6.67 | — |
| 14 พ.ค. 69 | 25.50 | 25.50 | 0.00 | 0.00% | 25.75 | 25.50 | 2,200 | 10.51 | 6.67 | — |
| 13 พ.ค. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 4,100 | 10.51 | 6.67 | — |
| 12 พ.ค. 69 | 25.50 | 25.25 | -0.50 | -1.94% | 25.50 | 25.25 | 2,900 | 10.41 | 6.73 | — |
| 11 พ.ค. 69 | 25.50 | 25.75 | +0.25 | +0.98% | 25.75 | 25.25 | 4,200 | 10.33 | 6.60 | — |
| 08 พ.ค. 69 | 25.50 | 25.50 | -0.25 | -0.97% | 25.50 | 25.50 | 4,400 | 10.23 | 6.67 | — |
| 07 พ.ค. 69 | 25.50 | 25.75 | +0.25 | +0.98% | 25.75 | 25.50 | 1,200 | 10.33 | 6.60 | — |
| 06 พ.ค. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 4,500 | 10.23 | 6.67 | — |
| 05 พ.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 2,800 | 10.13 | 6.73 | — |
| 30 เม.ย. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.25 | 25.25 | 200 | 10.13 | 6.73 | — |
| 29 เม.ย. 69 | 25.25 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 1,000 | 10.23 | 6.67 | — |
| 28 เม.ย. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.25 | 25.00 | 1,700 | 10.13 | 6.73 | — |
| 27 เม.ย. 69 | 25.25 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 2,900 | 10.23 | 6.67 | — |
| 24 เม.ย. 69 | 25.00 | 25.25 | +0.35 | +1.41% | 25.25 | 24.90 | 6,100 | 10.13 | 6.73 | — |
| 23 เม.ย. 69 | 25.00 | 24.90 | -0.10 | -0.40% | 25.00 | 24.90 | 300 | 9.99 | 6.83 | — |
| 22 เม.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 9,500 | 10.03 | 6.80 | — |
| 21 เม.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.00 | 24.90 | 11,600 | 10.03 | 6.80 | — |
| 20 เม.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.00 | 24.80 | 9,100 | 10.03 | 6.80 | — |
| 17 เม.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 25.00 | 7,600 | 10.03 | 6.80 | — |
| 10 เม.ย. 69 | 25.50 | 25.25 | -0.25 | -0.98% | 25.50 | 25.25 | 6,300 | 10.13 | 6.73 | — |
| 09 เม.ย. 69 | 25.00 | 25.50 | 0.00 | 0.00% | 25.50 | 25.00 | 800 | 10.23 | 6.67 | — |
| 08 เม.ย. 69 | 25.50 | 25.50 | 0.00 | 0.00% | 25.50 | 25.25 | 2,900 | 10.23 | 6.67 | — |
| 07 เม.ย. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.50 | 25.50 | 1,000 | 10.23 | 6.67 | — |
| 03 เม.ย. 69 | 25.50 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 1,800 | 10.13 | 6.73 | — |
| 02 เม.ย. 69 | 25.75 | 25.25 | -0.50 | -1.94% | 25.75 | 25.25 | 300 | 10.13 | 6.73 | — |
| 01 เม.ย. 69 | 25.75 | 25.75 | 0.00 | 0.00% | 26.50 | 25.50 | 11,600 | 10.33 | 6.60 | — |
| 31 มี.ค. 69 | 25.25 | 25.75 | +0.50 | +1.98% | 25.75 | 25.25 | 4,300 | 10.33 | 6.60 | — |
| 30 มี.ค. 69 | 25.00 | 25.25 | 0.00 | 0.00% | 25.25 | 24.90 | 1,300 | 10.13 | 6.73 | — |
| 27 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.13 | 6.73 | — |
| 26 มี.ค. 69 | 25.00 | 25.25 | 0.00 | 0.00% | 25.25 | 25.00 | 12,500 | 10.13 | 6.73 | — |
| 25 มี.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 2,800 | 10.13 | 6.73 | — |
| 24 มี.ค. 69 | 25.25 | 25.25 | +0.25 | +1.00% | 25.25 | 25.25 | 100 | 10.13 | 6.73 | — |
| 23 มี.ค. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 25.00 | 21,900 | 10.03 | 6.80 | — |
| 20 มี.ค. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 25.00 | 6,300 | 10.03 | 6.80 | — |
| 19 มี.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.25 | 25.00 | 9,600 | 10.03 | 6.80 | — |
| 18 มี.ค. 69 | 25.50 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 11,500 | 10.13 | 6.73 | — |
| 17 มี.ค. 69 | 25.50 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 10,400 | 10.13 | 6.73 | — |
| 16 มี.ค. 69 | 25.50 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 1,500 | 10.13 | 6.73 | — |
| 13 มี.ค. 69 | 25.50 | 25.25 | -0.25 | -0.98% | 25.75 | 25.25 | 4,300 | 10.13 | 6.73 | — |
| 12 มี.ค. 69 | 25.25 | 25.50 | -1.50 | -5.56% | 25.75 | 25.25 | 79,900 | 10.23 | 6.67 | — |
| 11 มี.ค. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.50 | 27.00 | 174,900 | 10.84 | 6.30 | — |
| 10 มี.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 26.75 | 100,400 | 10.84 | 6.30 | — |
| 09 มี.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 19,700 | 10.84 | 6.30 | — |
| 06 มี.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 26.75 | 14,800 | 10.84 | 6.30 | — |
| 05 มี.ค. 69 | 27.00 | 27.00 | +0.50 | +1.89% | 27.00 | 27.00 | 8,100 | 10.84 | 6.30 | — |
| 04 มี.ค. 69 | 27.00 | 26.50 | -0.50 | -1.85% | 27.00 | 26.00 | 13,400 | 10.63 | 6.42 | — |
| 02 มี.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 26.75 | 38,200 | 10.84 | 6.30 | — |
| 27 ก.พ. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.50 | 27.00 | 18,700 | 10.84 | 6.30 | — |
| 26 ก.พ. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.25 | 27.00 | 3,100 | 11.54 | 6.11 | — |
| 25 ก.พ. 69 | 27.00 | 27.00 | -0.25 | -0.92% | 27.00 | 27.00 | 1,200 | 11.54 | 6.11 | — |
| 24 ก.พ. 69 | 26.50 | 27.25 | 0.00 | 0.00% | 27.25 | 26.50 | 1,200 | 11.65 | 6.06 | — |
| 23 ก.พ. 69 | 26.75 | 27.25 | +0.25 | +0.93% | 27.25 | 26.50 | 1,800 | 11.65 | 6.06 | — |
| 20 ก.พ. 69 | 26.50 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 7,400 | 11.54 | 6.11 | — |
| 19 ก.พ. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 5,500 | 11.54 | 6.11 | — |
| 18 ก.พ. 69 | 26.75 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 13,300 | 11.54 | 6.11 | — |
| 17 ก.พ. 69 | 26.75 | 27.00 | +0.25 | +0.93% | 27.00 | 26.50 | 4,900 | 11.54 | 6.11 | — |
| 16 ก.พ. 69 | 26.25 | 26.75 | 0.00 | 0.00% | 26.75 | 26.25 | 1,200 | 11.44 | 6.17 | — |
| 13 ก.พ. 69 | 27.00 | 26.75 | +0.25 | +0.94% | 27.00 | 26.50 | 1,900 | 11.44 | 6.17 | — |
| 12 ก.พ. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 2,900 | 11.33 | 6.23 | — |
| 11 ก.พ. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.25 | 5,400 | 11.33 | 6.23 | — |
| 10 ก.พ. 69 | 26.75 | 26.50 | +0.25 | +0.95% | 26.75 | 26.25 | 5,300 | 11.33 | 6.23 | — |
| 09 ก.พ. 69 | 27.00 | 26.25 | -0.25 | -0.94% | 27.00 | 26.00 | 34,900 | 11.22 | 6.29 | — |
| 06 ก.พ. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.25 | 2,100 | 11.33 | 6.23 | — |
| 05 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 11.33 | 6.23 | — |
| 04 ก.พ. 69 | 26.50 | 26.50 | +0.25 | +0.95% | 26.75 | 25.75 | 5,000 | 11.33 | 6.23 | — |
| 03 ก.พ. 69 | 26.00 | 26.25 | 0.00 | 0.00% | 26.25 | 25.75 | 5,200 | 11.22 | 6.29 | — |
| 02 ก.พ. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.25 | 26.25 | 100 | 11.22 | 6.29 | — |
| 30 ม.ค. 69 | 26.50 | 26.25 | 0.00 | 0.00% | 26.50 | 26.25 | 2,400 | 11.22 | 6.29 | — |
| 29 ม.ค. 69 | 26.25 | 26.25 | +0.25 | +0.96% | 26.25 | 26.25 | 200 | 11.22 | 6.29 | — |
| 28 ม.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 2,100 | 11.12 | 6.35 | — |
| 27 ม.ค. 69 | 26.25 | 26.00 | -0.50 | -1.89% | 26.25 | 26.00 | 2,100 | 11.12 | 6.35 | — |
| 26 ม.ค. 69 | 25.50 | 26.50 | +0.50 | +1.92% | 26.75 | 25.50 | 1,200 | 11.33 | 6.23 | — |
| 23 ม.ค. 69 | 26.25 | 26.00 | -0.25 | -0.95% | 26.50 | 26.00 | 1,500 | 11.12 | 6.35 | — |
| 22 ม.ค. 69 | 26.25 | 26.25 | -0.25 | -0.94% | 26.50 | 26.25 | 3,300 | 11.22 | 6.29 | — |
| 21 ม.ค. 69 | 25.50 | 26.50 | +0.50 | +1.92% | 26.50 | 25.50 | 8,800 | 11.33 | 6.23 | — |
| 20 ม.ค. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.25 | 26.00 | 2,800 | 11.12 | 6.35 | — |
| 19 ม.ค. 69 | 25.75 | 26.00 | -0.25 | -0.95% | 26.00 | 25.75 | 3,200 | 11.12 | 6.35 | — |
| 16 ม.ค. 69 | 26.75 | 26.25 | +0.25 | +0.96% | 26.75 | 25.75 | 2,300 | 11.22 | 6.29 | — |
| 15 ม.ค. 69 | 25.75 | 26.00 | +0.50 | +1.96% | 26.00 | 25.50 | 94,000 | 11.12 | 6.35 | — |
| 14 ม.ค. 69 | 25.75 | 25.50 | 0.00 | 0.00% | 25.75 | 25.50 | 1,100 | 10.90 | 6.47 | — |
| 13 ม.ค. 69 | 25.75 | 25.50 | -0.25 | -0.97% | 25.75 | 25.50 | 15,300 | 10.90 | 6.47 | — |
| 12 ม.ค. 69 | 26.00 | 25.75 | -0.25 | -0.96% | 26.00 | 25.50 | 30,000 | 11.01 | 6.41 | — |
| 09 ม.ค. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.75 | 4,800 | 11.12 | 6.35 | — |
| 08 ม.ค. 69 | 25.75 | 25.75 | -0.25 | -0.96% | 26.00 | 25.75 | 4,800 | 11.01 | 6.41 | — |
| 07 ม.ค. 69 | 25.75 | 26.00 | +0.50 | +1.96% | 26.00 | 25.75 | 3,000 | 11.12 | 6.35 | — |
| 06 ม.ค. 69 | 25.75 | 25.50 | -0.50 | -1.92% | 25.75 | 25.50 | 18,700 | 10.90 | 6.47 | — |
| 05 ม.ค. 69 | 25.50 | 26.00 | 0.00 | 0.00% | 26.00 | 25.50 | 2,100 | 11.12 | 6.35 | — |
| 30 ธ.ค. 68 | 25.75 | 26.00 | 0.00 | 0.00% | 26.00 | 25.50 | 17,200 | 11.12 | 6.35 | — |
| 29 ธ.ค. 68 | 25.50 | 26.00 | 0.00 | 0.00% | 26.00 | 25.50 | 4,300 | 11.12 | 6.35 | — |