บริษัท ทีเอ็มที สตีล จำกัด (มหาชน)
SET · เหล็ก และ ผลิตภัณฑ์โลหะ
3.46
0.02 (0.57%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.68
/
สูงสุด
4.18
2.68
4.18
ราคาปัจจุบัน 3.46 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TMT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 3.52 | 3.46 | -0.02 | -0.57% | 3.52 | 3.44 | 66,800 | 21.26 | 2.89 | — |
| 23 ก.ค. 69 | 3.46 | 3.48 | +0.02 | +0.58% | 3.48 | 3.44 | 13,200 | 21.38 | 2.87 | — |
| 22 ก.ค. 69 | 3.42 | 3.46 | 0.00 | 0.00% | 3.50 | 3.42 | 27,500 | 21.26 | 2.89 | — |
| 21 ก.ค. 69 | 3.40 | 3.46 | +0.08 | +2.37% | 3.46 | 3.40 | 133,700 | 21.26 | 2.89 | — |
| 20 ก.ค. 69 | 3.32 | 3.38 | +0.06 | +1.81% | 3.38 | 3.32 | 137,200 | 20.77 | 2.96 | — |
| 17 ก.ค. 69 | 3.28 | 3.32 | +0.02 | +0.61% | 3.36 | 3.28 | 88,700 | 20.40 | 3.01 | — |
| 16 ก.ค. 69 | 3.28 | 3.30 | +0.02 | +0.61% | 3.32 | 3.28 | 65,100 | 20.28 | 3.03 | — |
| 15 ก.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.32 | 3.24 | 208,600 | 20.15 | 3.05 | — |
| 14 ก.ค. 69 | 3.36 | 3.28 | -0.08 | -2.38% | 3.36 | 3.26 | 192,200 | 20.15 | 3.05 | — |
| 13 ก.ค. 69 | 3.34 | 3.36 | +0.02 | +0.60% | 3.36 | 3.24 | 134,300 | 20.64 | 2.98 | — |
| 10 ก.ค. 69 | 3.38 | 3.34 | -0.02 | -0.60% | 3.40 | 3.24 | 103,000 | 20.52 | 2.99 | — |
| 09 ก.ค. 69 | 3.30 | 3.36 | +0.08 | +2.44% | 3.36 | 3.28 | 116,200 | 20.64 | 2.98 | — |
| 08 ก.ค. 69 | 3.32 | 3.28 | -0.04 | -1.20% | 3.34 | 3.28 | 249,800 | 20.15 | 3.05 | — |
| 07 ก.ค. 69 | 3.36 | 3.32 | -0.04 | -1.19% | 3.36 | 3.32 | 99,000 | 20.40 | 3.01 | — |
| 06 ก.ค. 69 | 3.36 | 3.36 | -0.02 | -0.59% | 3.38 | 3.34 | 72,800 | 20.64 | 2.98 | — |
| 03 ก.ค. 69 | 3.34 | 3.38 | +0.04 | +1.20% | 3.38 | 3.34 | 37,000 | 20.77 | 2.96 | — |
| 02 ก.ค. 69 | 3.34 | 3.34 | -0.02 | -0.60% | 3.36 | 3.32 | 22,500 | 20.52 | 2.99 | — |
| 01 ก.ค. 69 | 3.40 | 3.36 | -0.04 | -1.18% | 3.40 | 3.28 | 88,700 | 20.64 | 2.98 | — |
| 30 มิ.ย. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.40 | 3.32 | 93,700 | 20.89 | 2.94 | — |
| 29 มิ.ย. 69 | 3.36 | 3.38 | +0.02 | +0.60% | 3.38 | 3.36 | 65,800 | 20.77 | 2.96 | — |
| 26 มิ.ย. 69 | 3.40 | 3.36 | -0.04 | -1.18% | 3.40 | 3.36 | 100,100 | 20.64 | 2.98 | — |
| 25 มิ.ย. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.44 | 3.40 | 23,500 | 20.89 | 2.94 | — |
| 24 มิ.ย. 69 | 3.48 | 3.42 | -0.10 | -2.84% | 3.50 | 3.42 | 40,900 | 21.01 | 2.92 | — |
| 23 มิ.ย. 69 | 3.54 | 3.52 | +0.06 | +1.73% | 3.54 | 3.40 | 1,800 | 21.63 | 2.84 | — |
| 22 มิ.ย. 69 | 3.60 | 3.46 | 0.00 | 0.00% | 3.60 | 3.40 | 33,100 | 21.26 | 2.89 | — |
| 19 มิ.ย. 69 | 3.40 | 3.46 | +0.08 | +2.37% | 3.46 | 3.36 | 135,000 | 21.26 | 2.89 | — |
| 18 มิ.ย. 69 | 3.40 | 3.38 | +0.02 | +0.60% | 3.40 | 3.36 | 5,600 | 20.77 | 2.96 | — |
| 17 มิ.ย. 69 | 3.34 | 3.36 | 0.00 | 0.00% | 3.40 | 3.34 | 12,800 | 20.64 | 2.98 | — |
| 16 มิ.ย. 69 | 3.34 | 3.36 | +0.02 | +0.60% | 3.36 | 3.34 | 10,000 | 20.64 | 2.98 | — |
| 15 มิ.ย. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.34 | 3.34 | 10,000 | 20.52 | 2.99 | — |
| 12 มิ.ย. 69 | 3.30 | 3.34 | +0.02 | +0.60% | 3.34 | 3.30 | 50,000 | 20.52 | 2.99 | — |
| 11 มิ.ย. 69 | 3.30 | 3.32 | 0.00 | 0.00% | 3.34 | 3.30 | 20,000 | 20.40 | 3.01 | — |
| 10 มิ.ย. 69 | 3.40 | 3.32 | -0.08 | -2.35% | 3.40 | 3.30 | 140,000 | 20.40 | 3.01 | — |
| 09 มิ.ย. 69 | 3.46 | 3.40 | 0.00 | 0.00% | 3.46 | 3.38 | 40,000 | 20.89 | 2.94 | — |
| 08 มิ.ย. 69 | 3.40 | 3.40 | -0.06 | -1.73% | 3.46 | 3.40 | 280,000 | 20.89 | 2.94 | — |
| 05 มิ.ย. 69 | 3.50 | 3.46 | -0.04 | -1.14% | 3.50 | 3.46 | 90,000 | 21.26 | 2.89 | — |
| 04 มิ.ย. 69 | 3.50 | 3.50 | -0.04 | -1.13% | 3.50 | 3.48 | 120,000 | 21.50 | 2.86 | — |
| 02 มิ.ย. 69 | 3.48 | 3.54 | +0.04 | +1.14% | 3.54 | 3.48 | 100,000 | 21.75 | 2.82 | — |
| 29 พ.ค. 69 | 3.50 | 3.50 | -0.04 | -1.13% | 3.54 | 3.48 | 90,000 | 21.50 | 2.86 | — |
| 28 พ.ค. 69 | 3.52 | 3.54 | +0.04 | +1.14% | 3.54 | 3.46 | 200,000 | 21.75 | 2.82 | — |
| 27 พ.ค. 69 | 3.50 | 3.50 | -0.02 | -0.57% | 3.54 | 3.46 | 170,000 | 21.50 | 2.86 | — |
| 26 พ.ค. 69 | 3.58 | 3.52 | -0.06 | -1.68% | 3.62 | 3.50 | 90,000 | 21.63 | 2.84 | — |
| 25 พ.ค. 69 | 3.58 | 3.58 | +0.06 | +1.70% | 3.68 | 3.52 | 80,000 | 22.00 | 2.79 | — |
| 22 พ.ค. 69 | 3.52 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 120,000 | 21.63 | 2.84 | — |
| 21 พ.ค. 69 | 3.56 | 3.52 | -0.04 | -1.12% | 3.56 | 3.52 | 90,000 | 21.63 | 2.84 | — |
| 20 พ.ค. 69 | 3.52 | 3.56 | -0.02 | -0.56% | 3.66 | 3.52 | 120,000 | 21.87 | 2.81 | — |
| 19 พ.ค. 69 | 3.62 | 3.58 | -0.04 | -1.10% | 3.64 | 3.50 | 230,000 | 22.00 | 2.79 | — |
| 18 พ.ค. 69 | 3.68 | 3.62 | -0.06 | -1.63% | 3.72 | 3.56 | 60,000 | 22.24 | 2.76 | — |
| 15 พ.ค. 69 | 3.68 | 3.68 | -0.02 | -0.54% | 3.68 | 3.58 | 30,000 | 32.11 | 2.72 | — |
| 14 พ.ค. 69 | 3.88 | 3.70 | +0.04 | +1.09% | 3.88 | 3.68 | 33,100 | 32.29 | 2.70 | — |
| 13 พ.ค. 69 | 3.70 | 3.66 | -0.02 | -0.54% | 3.74 | 3.62 | 40,200 | 31.94 | 2.73 | — |
| 12 พ.ค. 69 | 3.80 | 3.68 | -0.16 | -4.17% | 3.84 | 3.64 | 59,000 | 32.11 | 2.72 | — |
| 11 พ.ค. 69 | 3.86 | 3.84 | -0.06 | -1.54% | 3.88 | 3.80 | 154,800 | 33.51 | 2.60 | — |
| 08 พ.ค. 69 | 3.70 | 3.90 | +0.20 | +5.41% | 3.90 | 3.68 | 170,300 | 34.03 | 2.56 | — |
| 07 พ.ค. 69 | 3.56 | 3.70 | +0.14 | +3.93% | 3.70 | 3.56 | 118,500 | 32.29 | 2.70 | — |
| 06 พ.ค. 69 | 3.56 | 3.56 | +0.02 | +0.56% | 3.60 | 3.50 | 147,700 | 31.06 | 2.81 | — |
| 05 พ.ค. 69 | 3.44 | 3.54 | +0.08 | +2.31% | 3.54 | 3.42 | 184,100 | 30.89 | 2.82 | — |
| 30 เม.ย. 69 | 3.46 | 3.46 | -0.02 | -0.57% | 3.50 | 3.46 | 16,000 | 30.19 | 2.89 | — |
| 29 เม.ย. 69 | 3.42 | 3.48 | +0.02 | +0.58% | 3.50 | 3.40 | 19,300 | 30.37 | 2.87 | — |
| 28 เม.ย. 69 | 3.68 | 3.46 | +0.06 | +1.76% | 3.68 | 3.38 | 131,200 | 30.19 | 2.89 | — |
| 27 เม.ย. 69 | 3.20 | 3.40 | +0.16 | +4.94% | 3.54 | 3.20 | 106,000 | 29.67 | 2.94 | — |
| 24 เม.ย. 69 | 3.18 | 3.24 | -0.02 | -0.61% | 3.24 | 3.18 | 4,500 | 28.27 | 3.09 | — |
| 23 เม.ย. 69 | 3.14 | 3.26 | +0.06 | +1.88% | 3.26 | 3.14 | 117,100 | 28.45 | 3.07 | — |
| 22 เม.ย. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.32 | 3.18 | 48,200 | 27.92 | 3.13 | — |
| 21 เม.ย. 69 | 3.24 | 3.22 | -0.08 | -2.42% | 3.24 | 3.20 | 135,300 | 28.10 | 3.11 | — |
| 20 เม.ย. 69 | 3.50 | 3.30 | -0.22 | -6.25% | 3.50 | 3.28 | 179,900 | 28.80 | 3.03 | — |
| 17 เม.ย. 69 | 3.50 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 71,300 | 30.72 | 2.84 | — |
| 10 เม.ย. 69 | 3.74 | 3.68 | -0.06 | -1.60% | 3.74 | 3.66 | 145,200 | 32.11 | 2.72 | — |
| 09 เม.ย. 69 | 3.70 | 3.74 | +0.04 | +1.08% | 3.74 | 3.70 | 33,900 | 32.63 | 2.67 | — |
| 08 เม.ย. 69 | 3.72 | 3.70 | -0.10 | -2.63% | 3.80 | 3.70 | 110,600 | 32.29 | 2.70 | — |
| 07 เม.ย. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.80 | 3.72 | 226,700 | 33.16 | 2.63 | — |
| 03 เม.ย. 69 | 3.88 | 3.76 | -0.12 | -3.09% | 3.88 | 3.70 | 162,300 | 32.81 | 2.66 | — |
| 02 เม.ย. 69 | 3.84 | 3.88 | +0.04 | +1.04% | 3.90 | 3.84 | 150,600 | 33.86 | 2.58 | — |
| 01 เม.ย. 69 | 3.92 | 3.84 | -0.08 | -2.04% | 3.96 | 3.84 | 235,600 | 33.51 | 2.60 | — |
| 31 มี.ค. 69 | 4.00 | 3.92 | -0.14 | -3.45% | 4.00 | 3.82 | 297,500 | 34.21 | 2.55 | — |
| 30 มี.ค. 69 | 4.00 | 4.06 | +0.22 | +5.73% | 4.18 | 3.98 | 691,600 | 35.43 | 2.46 | — |
| 27 มี.ค. 69 | 4.00 | 3.84 | +0.14 | +3.78% | 4.00 | 3.80 | 263,500 | 33.51 | 2.60 | — |
| 26 มี.ค. 69 | 3.56 | 3.70 | +0.28 | +8.19% | 3.72 | 3.52 | 422,600 | 32.29 | 2.70 | — |
| 25 มี.ค. 69 | 3.36 | 3.42 | +0.08 | +2.40% | 3.42 | 3.32 | 250,900 | 29.84 | 2.92 | — |
| 24 มี.ค. 69 | 3.28 | 3.34 | +0.06 | +1.83% | 3.34 | 3.28 | 163,300 | 29.14 | 2.99 | — |
| 23 มี.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.30 | 3.26 | 157,700 | 28.62 | 3.05 | — |
| 20 มี.ค. 69 | 3.28 | 3.28 | +0.02 | +0.61% | 3.28 | 3.24 | 422,600 | 28.62 | 3.05 | — |
| 19 มี.ค. 69 | 3.00 | 3.26 | +0.26 | +8.67% | 3.26 | 2.96 | 278,800 | 28.45 | 3.07 | — |
| 18 มี.ค. 69 | 2.90 | 3.00 | +0.10 | +3.45% | 3.00 | 2.86 | 447,000 | 26.18 | 3.33 | — |
| 17 มี.ค. 69 | 2.88 | 2.90 | -0.02 | -0.68% | 2.90 | 2.88 | 31,700 | 25.31 | 3.45 | — |
| 16 มี.ค. 69 | 2.88 | 2.92 | 0.00 | 0.00% | 2.94 | 2.86 | 182,500 | 25.48 | 3.42 | — |
| 13 มี.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.84 | 121,600 | 25.48 | 3.42 | — |
| 12 มี.ค. 69 | 2.84 | 2.90 | +0.06 | +2.11% | 2.90 | 2.84 | 5,500 | 25.31 | 3.45 | — |
| 11 มี.ค. 69 | 2.82 | 2.84 | +0.02 | +0.71% | 2.92 | 2.80 | 93,800 | 24.78 | 3.52 | — |
| 10 มี.ค. 69 | 2.80 | 2.82 | +0.04 | +1.44% | 2.90 | 2.80 | 152,300 | 24.61 | 3.55 | — |
| 09 มี.ค. 69 | 2.80 | 2.78 | -0.04 | -1.42% | 2.80 | 2.76 | 91,800 | 24.26 | 3.60 | — |
| 06 มี.ค. 69 | 2.80 | 2.82 | +0.02 | +0.71% | 2.84 | 2.80 | 37,000 | 24.61 | 3.55 | — |
| 05 มี.ค. 69 | 2.76 | 2.80 | +0.02 | +0.72% | 2.86 | 2.72 | 48,700 | 24.43 | 3.57 | — |
| 04 มี.ค. 69 | 2.80 | 2.78 | -0.02 | -0.71% | 2.84 | 2.76 | 127,500 | 24.26 | 3.60 | — |
| 02 มี.ค. 69 | 2.84 | 2.80 | -0.06 | -2.10% | 2.88 | 2.78 | 311,100 | 24.43 | 3.57 | — |
| 27 ก.พ. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.90 | 2.86 | 71,400 | 24.96 | 3.50 | — |
| 26 ก.พ. 69 | 2.84 | 2.86 | 0.00 | 0.00% | 2.86 | 2.84 | 60,400 | 24.96 | 3.50 | — |
| 25 ก.พ. 69 | 2.84 | 2.86 | +0.02 | +0.70% | 2.86 | 2.82 | 67,800 | 24.96 | 3.50 | — |
| 24 ก.พ. 69 | 2.86 | 2.84 | -0.04 | -1.39% | 2.88 | 2.80 | 157,000 | 24.78 | 3.52 | — |
| 23 ก.พ. 69 | 2.86 | 2.88 | 0.00 | 0.00% | 2.90 | 2.84 | 72,600 | 25.13 | 1.74 | — |
| 20 ก.พ. 69 | 2.88 | 2.88 | +0.02 | +0.70% | 2.90 | 2.86 | 162,900 | 35.22 | 1.74 | — |
| 19 ก.พ. 69 | 2.98 | 2.86 | -0.02 | -0.69% | 2.98 | 2.86 | 330,000 | 34.98 | 1.75 | — |
| 18 ก.พ. 69 | 2.78 | 2.88 | +0.08 | +2.86% | 2.88 | 2.78 | 124,300 | 35.22 | 1.74 | — |
| 17 ก.พ. 69 | 2.78 | 2.80 | +0.04 | +1.45% | 2.82 | 2.76 | 132,100 | 34.24 | 1.79 | — |
| 16 ก.พ. 69 | 2.78 | 2.76 | 0.00 | 0.00% | 2.78 | 2.74 | 54,500 | 33.75 | 1.81 | — |
| 13 ก.พ. 69 | 2.74 | 2.76 | 0.00 | 0.00% | 2.76 | 2.74 | 83,800 | 33.75 | 1.81 | — |
| 12 ก.พ. 69 | 2.74 | 2.76 | +0.02 | +0.73% | 2.76 | 2.74 | 133,000 | 33.75 | 1.81 | — |
| 11 ก.พ. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.78 | 2.72 | 65,200 | 33.51 | 1.82 | — |
| 10 ก.พ. 69 | 2.78 | 2.74 | -0.02 | -0.72% | 2.80 | 2.74 | 34,200 | 33.51 | 1.82 | — |
| 09 ก.พ. 69 | 2.74 | 2.76 | 0.00 | 0.00% | 2.80 | 2.72 | 329,500 | 33.75 | 1.81 | — |
| 06 ก.พ. 69 | 2.74 | 2.76 | 0.00 | 0.00% | 2.76 | 2.74 | 24,000 | 33.75 | 1.81 | — |
| 05 ก.พ. 69 | 2.76 | 2.76 | 0.00 | 0.00% | 2.76 | 2.74 | 122,900 | 33.75 | 1.81 | — |
| 04 ก.พ. 69 | 2.76 | 2.76 | 0.00 | 0.00% | 2.76 | 2.74 | 53,300 | 33.75 | 1.81 | — |
| 03 ก.พ. 69 | 2.74 | 2.76 | +0.02 | +0.73% | 2.78 | 2.74 | 108,800 | 33.75 | 1.81 | — |
| 02 ก.พ. 69 | 2.76 | 2.74 | +0.02 | +0.74% | 2.80 | 2.72 | 35,300 | 33.51 | 1.82 | — |
| 30 ม.ค. 69 | 2.74 | 2.72 | -0.04 | -1.45% | 2.78 | 2.72 | 64,200 | 33.26 | 1.84 | — |
| 29 ม.ค. 69 | 2.76 | 2.76 | -0.04 | -1.43% | 2.78 | 2.74 | 82,700 | 33.75 | 1.81 | — |
| 28 ม.ค. 69 | 2.78 | 2.80 | +0.02 | +0.72% | 2.80 | 2.74 | 26,400 | 34.24 | 1.79 | — |
| 27 ม.ค. 69 | 2.80 | 2.78 | +0.02 | +0.72% | 2.80 | 2.74 | 900 | 34.00 | 1.80 | — |
| 26 ม.ค. 69 | 2.80 | 2.76 | -0.04 | -1.43% | 2.88 | 2.76 | 40,600 | 33.75 | 1.81 | — |
| 23 ม.ค. 69 | 2.78 | 2.80 | +0.04 | +1.45% | 2.80 | 2.78 | 23,900 | 34.24 | 1.79 | — |
| 22 ม.ค. 69 | 2.80 | 2.76 | -0.04 | -1.43% | 2.80 | 2.76 | 16,100 | 33.75 | 1.81 | — |
| 21 ม.ค. 69 | 2.74 | 2.80 | +0.02 | +0.72% | 2.80 | 2.72 | 34,100 | 34.24 | 1.79 | — |
| 20 ม.ค. 69 | 2.74 | 2.78 | +0.08 | +2.96% | 2.78 | 2.74 | 44,300 | 34.00 | 1.80 | — |
| 19 ม.ค. 69 | 2.78 | 2.70 | -0.02 | -0.74% | 2.78 | 2.70 | 145,700 | 33.02 | 1.85 | — |
| 16 ม.ค. 69 | 2.70 | 2.72 | +0.02 | +0.74% | 2.72 | 2.68 | 5,800 | 33.26 | 1.84 | — |
| 15 ม.ค. 69 | 2.78 | 2.70 | +0.02 | +0.75% | 2.78 | 2.68 | 179,700 | 33.02 | 1.85 | — |
| 14 ม.ค. 69 | 2.68 | 2.68 | -0.04 | -1.47% | 2.72 | 2.68 | 116,100 | 32.78 | 1.87 | — |
| 13 ม.ค. 69 | 2.74 | 2.72 | -0.02 | -0.73% | 2.78 | 2.68 | 363,500 | 33.26 | 1.84 | — |
| 12 ม.ค. 69 | 2.78 | 2.74 | -0.04 | -1.44% | 2.78 | 2.72 | 226,900 | 33.51 | 1.82 | — |
| 09 ม.ค. 69 | 2.76 | 2.78 | 0.00 | 0.00% | 2.80 | 2.76 | 24,900 | 34.00 | 1.80 | — |
| 08 ม.ค. 69 | 2.82 | 2.78 | -0.04 | -1.42% | 2.82 | 2.78 | 14,400 | 34.00 | 1.80 | — |
| 07 ม.ค. 69 | 2.78 | 2.82 | +0.04 | +1.44% | 2.82 | 2.78 | 44,600 | 34.49 | 1.77 | — |
| 06 ม.ค. 69 | 2.82 | 2.78 | -0.04 | -1.42% | 2.82 | 2.78 | 14,300 | 34.00 | 1.80 | — |
| 05 ม.ค. 69 | 2.80 | 2.82 | +0.04 | +1.44% | 2.84 | 2.78 | 19,200 | 34.49 | 1.77 | — |
| 30 ธ.ค. 68 | 2.76 | 2.78 | -0.04 | -1.42% | 2.84 | 2.76 | 24,300 | 34.00 | 1.80 | — |
| 29 ธ.ค. 68 | 2.82 | 2.82 | 0.00 | 0.00% | 2.86 | 2.78 | 7,100 | 34.49 | 1.77 | — |
| 26 ธ.ค. 68 | 2.74 | 2.82 | +0.04 | +1.44% | 2.82 | 2.74 | 75,200 | 34.49 | 1.77 | — |
| 25 ธ.ค. 68 | 2.76 | 2.78 | -0.02 | -0.71% | 2.78 | 2.76 | 4,600 | 34.00 | 1.80 | — |
| 24 ธ.ค. 68 | 2.78 | 2.80 | +0.04 | +1.45% | 2.80 | 2.78 | 4,800 | 34.24 | 1.79 | — |
| 23 ธ.ค. 68 | 2.78 | 2.76 | -0.02 | -0.72% | 2.88 | 2.74 | 87,000 | 33.75 | 1.81 | — |
| 22 ธ.ค. 68 | 2.82 | 2.78 | -0.04 | -1.42% | 2.82 | 2.76 | 26,900 | 34.00 | 1.80 | — |
| 19 ธ.ค. 68 | 2.82 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 14,700 | 34.49 | 1.77 | — |
| 18 ธ.ค. 68 | 2.84 | 2.82 | -0.04 | -1.40% | 2.86 | 2.80 | 6,400 | 34.49 | 1.77 | — |
| 17 ธ.ค. 68 | 2.86 | 2.86 | +0.04 | +1.42% | 2.86 | 2.86 | 10,200 | 34.98 | 1.75 | — |
| 16 ธ.ค. 68 | 2.80 | 2.82 | +0.02 | +0.71% | 2.82 | 2.80 | 3,600 | 34.49 | 1.77 | — |
| 15 ธ.ค. 68 | 2.86 | 2.80 | -0.06 | -2.10% | 2.88 | 2.80 | 8,300 | 34.24 | 1.79 | — |
| 12 ธ.ค. 68 | 2.84 | 2.86 | +0.04 | +1.42% | 2.86 | 2.84 | 7,100 | 34.98 | 1.75 | — |
| 11 ธ.ค. 68 | 2.78 | 2.82 | +0.02 | +0.71% | 2.82 | 2.76 | 35,100 | 34.49 | 1.77 | — |
| 09 ธ.ค. 68 | 2.78 | 2.80 | +0.04 | +1.45% | 2.80 | 2.78 | 7,500 | 34.24 | 1.79 | — |
| 08 ธ.ค. 68 | 2.80 | 2.76 | -0.02 | -0.72% | 2.80 | 2.76 | 1,900 | 33.75 | 1.81 | — |
| 04 ธ.ค. 68 | 2.78 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 14,800 | 34.00 | 1.80 | — |
| 03 ธ.ค. 68 | 2.80 | 2.78 | 0.00 | 0.00% | 2.80 | 2.74 | 76,500 | 34.00 | 1.80 | — |
| 02 ธ.ค. 68 | 2.82 | 2.78 | +0.02 | +0.72% | 2.82 | 2.78 | 28,900 | 34.00 | 1.80 | — |
| 01 ธ.ค. 68 | 2.84 | 2.76 | -0.06 | -2.13% | 2.84 | 2.76 | 51,100 | 33.75 | 1.81 | — |
| 28 พ.ย. 68 | 2.84 | 2.82 | -0.08 | -2.76% | 2.90 | 2.80 | 63,400 | 34.49 | 1.77 | — |
| 27 พ.ย. 68 | 2.94 | 2.90 | -0.04 | -1.36% | 2.94 | 2.90 | 25,600 | 35.47 | 1.72 | — |
| 26 พ.ย. 68 | 2.94 | 2.94 | 0.00 | 0.00% | 2.98 | 2.92 | 9,300 | 35.95 | 1.70 | — |
| 25 พ.ย. 68 | 3.00 | 2.94 | +0.08 | +2.80% | 3.00 | 2.90 | 20,900 | 35.95 | 1.70 | — |
| 24 พ.ย. 68 | 2.80 | 2.86 | -0.02 | -0.69% | 2.90 | 2.80 | 106,700 | 34.98 | 1.75 | — |
| 21 พ.ย. 68 | 2.80 | 2.88 | -0.04 | -1.37% | 2.90 | 2.80 | 6,700 | 35.22 | 1.74 | — |
| 20 พ.ย. 68 | 2.90 | 2.92 | +0.02 | +0.69% | 2.92 | 2.88 | 21,000 | 35.71 | 1.71 | — |
| 19 พ.ย. 68 | 2.84 | 2.90 | +0.08 | +2.84% | 2.90 | 2.84 | 13,000 | 35.47 | 1.72 | — |
| 18 พ.ย. 68 | 2.84 | 2.82 | -0.02 | -0.70% | 2.84 | 2.82 | 5,500 | 34.49 | 1.77 | — |
| 17 พ.ย. 68 | 2.78 | 2.84 | +0.02 | +0.71% | 2.86 | 2.78 | 15,000 | 34.73 | 1.76 | — |
| 14 พ.ย. 68 | 2.84 | 2.82 | -0.02 | -0.70% | 2.84 | 2.82 | 32,900 | 34.49 | 1.77 | — |
| 13 พ.ย. 68 | 2.86 | 2.84 | 0.00 | 0.00% | 2.86 | 2.82 | 9,700 | 34.73 | 1.76 | — |
| 12 พ.ย. 68 | 2.88 | 2.84 | -0.04 | -1.39% | 2.88 | 2.84 | 11,200 | 34.73 | 1.76 | — |
| 11 พ.ย. 68 | 2.84 | 2.88 | +0.06 | +2.13% | 2.88 | 2.80 | 92,800 | 35.22 | 1.74 | — |
| 10 พ.ย. 68 | 2.92 | 2.82 | -0.16 | -5.37% | 2.92 | 2.80 | 201,300 | 34.49 | 1.77 | — |
| 07 พ.ย. 68 | 3.00 | 2.98 | +0.06 | +2.05% | 3.00 | 2.92 | 13,400 | — | 1.68 | — |
| 06 พ.ย. 68 | 2.96 | 2.92 | -0.04 | -1.35% | 2.96 | 2.92 | 15,100 | — | 1.71 | — |
| 05 พ.ย. 68 | 2.92 | 2.96 | +0.04 | +1.37% | 2.96 | 2.90 | 31,500 | — | 1.69 | — |
| 04 พ.ย. 68 | 2.98 | 2.92 | -0.02 | -0.68% | 2.98 | 2.90 | 35,100 | — | 1.71 | — |
| 03 พ.ย. 68 | 2.96 | 2.94 | -0.06 | -2.00% | 2.96 | 2.94 | 18,400 | — | 1.70 | — |
| 31 ต.ค. 68 | 2.96 | 3.00 | 0.00 | 0.00% | 3.00 | 2.94 | 36,600 | — | 1.67 | — |
| 30 ต.ค. 68 | 3.02 | 3.00 | -0.02 | -0.66% | 3.02 | 2.94 | 25,600 | — | 1.67 | — |
| 29 ต.ค. 68 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 24,200 | — | 1.66 | — |
| 28 ต.ค. 68 | 3.04 | 3.02 | 0.00 | 0.00% | 3.04 | 2.98 | 12,000 | — | 1.66 | — |
| 27 ต.ค. 68 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.02 | 23,800 | — | 1.66 | — |
| 24 ต.ค. 68 | 3.00 | 3.02 | +0.02 | +0.67% | 3.02 | 2.96 | 27,500 | — | 1.66 | — |
| 22 ต.ค. 68 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 3.00 | 19,300 | — | 1.67 | — |
| 21 ต.ค. 68 | 2.96 | 3.00 | +0.04 | +1.35% | 3.02 | 2.92 | 55,500 | — | 1.67 | — |
| 20 ต.ค. 68 | 2.90 | 2.96 | +0.04 | +1.37% | 2.96 | 2.90 | 58,800 | — | 1.69 | — |
| 17 ต.ค. 68 | 2.96 | 2.92 | -0.04 | -1.35% | 2.96 | 2.92 | 66,700 | — | 1.71 | — |
| 16 ต.ค. 68 | 2.98 | 2.96 | 0.00 | 0.00% | 2.98 | 2.92 | 147,400 | — | 1.69 | — |
| 15 ต.ค. 68 | 3.02 | 2.96 | -0.06 | -1.99% | 3.04 | 2.78 | 134,500 | — | 1.69 | — |
| 14 ต.ค. 68 | 3.04 | 3.02 | 0.00 | 0.00% | 3.08 | 3.00 | 22,400 | — | 1.66 | — |
| 10 ต.ค. 68 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.00 | 17,600 | — | 1.66 | — |
| 09 ต.ค. 68 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 3.02 | 4,800 | — | 1.66 | — |
| 08 ต.ค. 68 | 3.04 | 3.00 | -0.02 | -0.66% | 3.04 | 3.00 | 118,300 | — | 1.67 | — |
| 07 ต.ค. 68 | 3.02 | 3.02 | 0.00 | 0.00% | 3.06 | 3.02 | 90,400 | — | 1.66 | — |
| 06 ต.ค. 68 | 3.10 | 3.02 | -0.08 | -2.58% | 3.10 | 3.02 | 59,300 | — | 1.66 | — |
| 03 ต.ค. 68 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 21,600 | — | 1.61 | — |
| 02 ต.ค. 68 | 3.12 | 3.10 | -0.02 | -0.64% | 3.14 | 3.10 | 52,900 | — | 1.61 | — |
| 01 ต.ค. 68 | 3.10 | 3.12 | +0.02 | +0.65% | 3.12 | 3.08 | 60,100 | — | 1.60 | — |
| 30 ก.ย. 68 | 3.10 | 3.10 | 0.00 | 0.00% | 3.12 | 3.08 | 5,800 | — | 1.61 | — |
| 29 ก.ย. 68 | 3.08 | 3.10 | 0.00 | 0.00% | 3.10 | 3.02 | 195,100 | — | 1.61 | — |