บริษัท ไทยมิตซูวา จำกัด (มหาชน)
MAI ·
55.25
+0.25 (+0.45%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
54.00
/
สูงสุด
63.50
54.00
63.50
ราคาปัจจุบัน 55.25 ·
อยู่ที่ 13% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TMW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 30 ต.ค. 69 | 55.00 | 55.25 | +0.25 | +0.45% | 55.75 | 55.00 | 12,000 | 4.32 | 7.37 | — |
| 29 ต.ค. 69 | 55.00 | 55.00 | -0.25 | -0.45% | 55.50 | 55.00 | 7,300 | 4.30 | 7.40 | — |
| 28 ต.ค. 69 | 55.25 | 55.25 | -0.25 | -0.45% | 55.50 | 55.00 | 5,700 | 4.32 | 7.37 | — |
| 27 ต.ค. 69 | 55.25 | 55.50 | +0.25 | +0.45% | 55.50 | 55.25 | 9,100 | 4.34 | 7.33 | — |
| 26 ต.ค. 69 | 55.25 | 55.25 | 0.00 | 0.00% | 56.00 | 55.00 | 22,600 | 4.32 | 7.37 | — |
| 22 ต.ค. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 55.50 | 55.25 | 11,300 | 4.32 | 7.37 | — |
| 21 ต.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.75 | 55.00 | 13,200 | 4.34 | 7.33 | — |
| 20 ต.ค. 69 | 55.50 | 55.50 | 0.00 | 0.00% | 55.50 | 55.25 | 15,200 | 4.34 | 7.33 | — |
| 19 ต.ค. 69 | 56.00 | 55.50 | -0.25 | -0.45% | 56.00 | 55.50 | 32,200 | 4.34 | 7.33 | — |
| 15 ต.ค. 69 | 55.75 | 55.75 | -0.25 | -0.45% | 56.00 | 55.50 | 25,000 | 4.36 | 7.30 | — |
| 14 ต.ค. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.00 | 55.75 | 3,800 | 4.38 | 7.27 | — |
| 12 ต.ค. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 55.50 | 20,500 | 4.38 | 7.27 | — |
| 09 ต.ค. 69 | 55.75 | 56.00 | +0.25 | +0.45% | 56.00 | 55.75 | 4,900 | 4.38 | 7.27 | — |
| 08 ต.ค. 69 | 55.75 | 55.75 | -0.25 | -0.45% | 56.00 | 55.75 | 8,900 | 4.36 | 7.30 | — |
| 07 ต.ค. 69 | 56.25 | 56.00 | +0.25 | +0.45% | 56.25 | 56.00 | 2,300 | 4.38 | 7.27 | — |
| 06 ต.ค. 69 | 56.25 | 55.75 | 0.00 | 0.00% | 56.25 | 55.75 | 2,300 | 4.36 | 7.30 | — |
| 05 ต.ค. 69 | 56.25 | 55.75 | -0.50 | -0.89% | 56.25 | 55.75 | 5,900 | 4.36 | 7.30 | — |
| 02 ต.ค. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.25 | 55.75 | 3,700 | 4.40 | 7.24 | — |
| 01 ต.ค. 69 | 55.75 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 2,400 | 4.38 | 7.27 | — |
| 30 ก.ย. 69 | 55.75 | 56.00 | -0.25 | -0.44% | 56.25 | 55.75 | 26,600 | 4.38 | 7.27 | — |
| 29 ก.ย. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 10,200 | 4.40 | 7.24 | — |
| 28 ก.ย. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 56.00 | 6,900 | 4.40 | 7.24 | — |
| 25 ก.ย. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 56.00 | 600 | 4.40 | 7.24 | — |
| 24 ก.ย. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 56.00 | 18,500 | 4.40 | 7.24 | — |
| 23 ก.ย. 69 | 56.50 | 56.25 | +0.25 | +0.45% | 56.50 | 56.00 | 11,700 | 4.40 | 7.24 | — |
| 22 ก.ย. 69 | 56.50 | 56.00 | -0.25 | -0.44% | 56.50 | 56.00 | 4,700 | 4.38 | 7.27 | — |
| 21 ก.ย. 69 | 56.00 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 55,500 | 4.40 | 7.24 | — |
| 18 ก.ย. 69 | 56.00 | 56.25 | +0.25 | +0.45% | 56.25 | 55.75 | 17,200 | 4.40 | 7.24 | — |
| 17 ก.ย. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 3,800 | 4.38 | 7.27 | — |
| 16 ก.ย. 69 | 56.50 | 56.00 | 0.00 | 0.00% | 56.50 | 55.75 | 19,900 | 4.38 | 7.27 | — |
| 15 ก.ย. 69 | 56.00 | 56.00 | -0.25 | -0.44% | 56.25 | 55.75 | 29,200 | 4.38 | 7.27 | — |
| 14 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.25 | 56.00 | 19,800 | 4.40 | 7.24 | — |
| 11 ก.ย. 69 | 56.25 | 56.25 | +0.25 | +0.45% | 56.25 | 56.00 | 14,000 | 4.40 | 7.24 | — |
| 10 ก.ย. 69 | 56.25 | 56.00 | 0.00 | 0.00% | 56.25 | 55.75 | 10,900 | 4.38 | 7.27 | — |
| 09 ก.ย. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.50 | 55.75 | 24,200 | 4.38 | 7.27 | — |
| 08 ก.ย. 69 | 56.00 | 56.00 | -0.50 | -0.88% | 56.25 | 55.25 | 44,100 | 4.38 | 7.27 | — |
| 07 ก.ย. 69 | 56.00 | 56.50 | +0.25 | +0.44% | 56.50 | 56.00 | 20,600 | 4.42 | 7.20 | — |
| 04 ก.ย. 69 | 56.25 | 56.25 | 0.00 | 0.00% | 56.50 | 56.00 | 11,500 | 4.40 | 7.24 | — |
| 03 ก.ย. 69 | 56.50 | 56.25 | +0.25 | +0.45% | 56.50 | 56.00 | 12,400 | 4.40 | 7.24 | — |
| 02 ก.ย. 69 | 56.50 | 56.00 | -0.25 | -0.44% | 56.50 | 56.00 | 16,300 | 4.38 | 7.27 | — |
| 01 ก.ย. 69 | 56.75 | 56.25 | -0.50 | -0.88% | 56.75 | 56.25 | 8,300 | 4.40 | 7.24 | — |
| 31 ส.ค. 69 | 56.75 | 56.75 | 0.00 | 0.00% | 56.75 | 56.25 | 12,900 | 4.44 | 7.17 | — |
| 28 ส.ค. 69 | 56.50 | 56.75 | +0.25 | +0.44% | 56.75 | 56.25 | 15,000 | 4.44 | 7.17 | — |
| 27 ส.ค. 69 | 56.50 | 56.50 | +0.25 | +0.44% | 57.00 | 56.25 | 14,600 | 4.42 | 7.20 | — |
| 26 ส.ค. 69 | 56.00 | 56.25 | -0.25 | -0.44% | 56.50 | 56.00 | 9,000 | 4.40 | 7.24 | — |
| 25 ส.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 56.25 | 12,300 | 4.42 | 7.20 | — |
| 24 ส.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.75 | 56.50 | 66,200 | 4.42 | 7.20 | — |
| 21 ส.ค. 69 | 56.00 | 56.50 | +0.50 | +0.89% | 56.50 | 56.00 | 14,100 | 4.42 | 7.20 | — |
| 20 ส.ค. 69 | 56.50 | 56.00 | -0.25 | -0.44% | 56.50 | 56.00 | 29,600 | 4.38 | 7.27 | — |
| 19 ส.ค. 69 | 56.50 | 56.25 | -0.25 | -0.44% | 56.50 | 56.00 | 30,700 | 4.40 | 7.24 | — |
| 18 ส.ค. 69 | 56.50 | 56.50 | 0.00 | 0.00% | 56.50 | 55.75 | 43,700 | 4.42 | 7.20 | — |
| 17 ส.ค. 69 | 57.00 | 56.50 | -0.75 | -1.31% | 57.00 | 55.50 | 81,400 | 4.42 | 7.20 | — |
| 14 ส.ค. 69 | 57.50 | 57.25 | 0.00 | 0.00% | 57.75 | 57.00 | 48,200 | 4.23 | 7.11 | — |
| 13 ส.ค. 69 | 57.75 | 57.25 | -0.25 | -0.43% | 57.75 | 57.25 | 21,400 | 4.23 | 7.11 | — |
| 11 ส.ค. 69 | 57.50 | 57.50 | 0.00 | 0.00% | 57.75 | 57.25 | 16,900 | 4.25 | 7.08 | — |
| 10 ส.ค. 69 | 57.50 | 57.50 | +0.25 | +0.44% | 57.75 | 57.25 | 42,100 | 4.25 | 7.08 | — |
| 07 ส.ค. 69 | 58.00 | 57.25 | -0.50 | -0.87% | 58.00 | 57.25 | 75,800 | 4.23 | 7.11 | — |
| 06 ส.ค. 69 | 57.75 | 57.75 | -0.25 | -0.43% | 58.00 | 57.50 | 51,700 | 4.26 | 7.05 | — |
| 05 ส.ค. 69 | 58.00 | 58.00 | -0.25 | -0.43% | 58.50 | 57.75 | 89,100 | 4.28 | 7.02 | — |
| 04 ส.ค. 69 | 57.75 | 58.25 | -4.50 | -7.17% | 58.25 | 57.00 | 235,200 | 4.30 | 6.99 | — |
| 03 ส.ค. 69 | 62.50 | 62.75 | +0.25 | +0.40% | 63.25 | 62.50 | 287,400 | 4.63 | 6.49 | — |
| 31 ก.ค. 69 | 62.75 | 62.50 | 0.00 | 0.00% | 62.75 | 62.25 | 199,100 | 4.61 | 6.51 | — |
| 30 ก.ค. 69 | 63.00 | 62.50 | -0.25 | -0.40% | 63.00 | 62.00 | 114,300 | 4.61 | 6.51 | — |
| 27 ก.ค. 69 | 62.50 | 62.75 | +0.50 | +0.80% | 63.25 | 62.25 | 183,700 | 4.63 | 6.49 | — |
| 24 ก.ค. 69 | 62.50 | 62.25 | -0.25 | -0.40% | 62.50 | 61.75 | 128,700 | 4.60 | 6.54 | — |
| 23 ก.ค. 69 | 62.75 | 62.50 | +0.25 | +0.40% | 63.00 | 62.50 | 78,500 | 4.61 | 6.51 | — |
| 22 ก.ค. 69 | 63.25 | 62.25 | -0.75 | -1.19% | 63.25 | 62.25 | 113,100 | 4.60 | 6.54 | — |
| 21 ก.ค. 69 | 63.25 | 63.00 | -0.25 | -0.40% | 63.50 | 63.00 | 76,800 | 4.65 | 6.46 | — |
| 20 ก.ค. 69 | 62.50 | 63.25 | +1.00 | +1.61% | 63.50 | 62.50 | 197,000 | 4.67 | 6.43 | — |
| 17 ก.ค. 69 | 61.75 | 62.25 | +0.75 | +1.22% | 62.50 | 61.50 | 255,600 | 4.60 | 6.54 | — |
| 16 ก.ค. 69 | 61.25 | 61.50 | +0.25 | +0.41% | 61.50 | 61.25 | 56,700 | 4.54 | 6.62 | — |
| 15 ก.ค. 69 | 60.75 | 61.25 | +0.75 | +1.24% | 61.25 | 60.75 | 86,500 | 4.52 | 6.64 | — |
| 14 ก.ค. 69 | 60.25 | 60.50 | +0.25 | +0.41% | 60.50 | 60.25 | 83,900 | 4.47 | 6.73 | — |
| 13 ก.ค. 69 | 59.50 | 60.25 | +1.00 | +1.69% | 60.50 | 59.50 | 205,200 | 4.45 | 6.76 | — |
| 10 ก.ค. 69 | 59.25 | 59.25 | 0.00 | 0.00% | 59.50 | 58.75 | 130,400 | 4.37 | 6.87 | — |
| 09 ก.ค. 69 | 58.75 | 59.25 | +0.75 | +1.28% | 59.25 | 58.75 | 48,500 | 4.37 | 6.87 | — |
| 08 ก.ค. 69 | 58.75 | 58.50 | 0.00 | 0.00% | 58.75 | 58.25 | 85,400 | 4.32 | 6.96 | — |
| 07 ก.ค. 69 | 58.50 | 58.50 | +0.25 | +0.43% | 58.75 | 58.25 | 99,300 | 4.32 | 6.96 | — |
| 06 ก.ค. 69 | 58.25 | 58.25 | -0.25 | -0.43% | 58.50 | 58.00 | 122,300 | 4.30 | 6.99 | — |
| 03 ก.ค. 69 | 58.25 | 58.50 | +0.25 | +0.43% | 58.50 | 58.00 | 70,400 | 4.32 | 6.96 | — |
| 02 ก.ค. 69 | 58.25 | 58.25 | +0.25 | +0.43% | 58.25 | 58.00 | 57,700 | 4.30 | 6.99 | — |
| 01 ก.ค. 69 | 58.25 | 58.00 | 0.00 | 0.00% | 58.25 | 58.00 | 51,900 | 4.28 | 7.02 | — |
| 30 มิ.ย. 69 | 58.25 | 58.00 | -0.25 | -0.43% | 58.50 | 57.75 | 62,600 | 4.28 | 7.02 | — |
| 29 มิ.ย. 69 | 58.25 | 58.25 | 0.00 | 0.00% | 58.75 | 58.00 | 55,700 | 4.30 | 6.99 | — |
| 26 มิ.ย. 69 | 58.50 | 58.25 | -0.25 | -0.43% | 58.50 | 58.00 | 186,000 | 4.30 | 6.99 | — |
| 25 มิ.ย. 69 | 59.00 | 58.50 | 0.00 | 0.00% | 59.00 | 58.25 | 38,500 | 4.32 | 6.96 | — |
| 24 มิ.ย. 69 | 58.50 | 58.50 | +0.25 | +0.43% | 59.00 | 58.25 | 56,000 | 4.32 | 6.96 | — |
| 23 มิ.ย. 69 | 59.25 | 58.25 | -1.00 | -1.69% | 59.25 | 58.25 | 92,000 | 4.30 | 6.99 | — |
| 22 มิ.ย. 69 | 59.50 | 59.25 | -0.25 | -0.42% | 59.50 | 59.00 | 85,400 | 4.37 | 6.87 | — |
| 19 มิ.ย. 69 | 59.50 | 59.50 | 0.00 | 0.00% | 59.75 | 59.25 | 48,500 | 4.39 | 6.84 | — |
| 18 มิ.ย. 69 | 59.50 | 59.50 | +0.25 | +0.42% | 59.75 | 59.50 | 33,300 | 4.39 | 6.84 | — |
| 17 มิ.ย. 69 | 59.50 | 59.25 | -0.50 | -0.84% | 59.75 | 59.00 | 122,000 | 4.37 | 6.87 | — |
| 16 มิ.ย. 69 | 59.75 | 59.75 | 0.00 | 0.00% | 59.75 | 59.50 | 40,000 | 4.41 | 6.81 | — |
| 15 มิ.ย. 69 | 59.50 | 59.75 | 0.00 | 0.00% | 59.75 | 59.25 | 50,000 | 4.41 | 6.81 | — |
| 12 มิ.ย. 69 | 59.50 | 59.75 | 0.00 | 0.00% | 59.75 | 59.25 | 30,000 | 4.41 | 6.81 | — |
| 11 มิ.ย. 69 | 59.50 | 59.75 | +0.75 | +1.27% | 59.75 | 59.25 | 30,000 | 4.41 | 6.81 | — |
| 10 มิ.ย. 69 | 59.50 | 59.00 | -0.50 | -0.84% | 59.50 | 58.25 | 70,000 | 4.36 | 6.90 | — |
| 09 มิ.ย. 69 | 60.00 | 59.50 | -0.50 | -0.83% | 60.00 | 59.25 | 60,000 | 4.39 | 6.84 | — |
| 08 มิ.ย. 69 | 59.50 | 60.00 | +0.25 | +0.42% | 60.25 | 59.50 | 30,000 | 4.43 | 6.78 | — |
| 05 มิ.ย. 69 | 60.00 | 59.75 | -0.25 | -0.42% | 60.50 | 59.50 | 80,000 | 4.41 | 6.81 | — |
| 04 มิ.ย. 69 | 60.25 | 60.00 | 0.00 | 0.00% | 60.25 | 59.75 | 30,000 | 4.43 | 6.78 | — |
| 02 มิ.ย. 69 | 58.75 | 60.00 | +1.25 | +2.13% | 60.50 | 58.75 | 130,000 | 4.43 | 6.78 | — |
| 29 พ.ค. 69 | 61.00 | 58.75 | -2.75 | -4.47% | 61.00 | 58.00 | 80,000 | 4.34 | 6.93 | — |
| 28 พ.ค. 69 | 61.50 | 61.50 | +0.50 | +0.82% | 61.75 | 61.00 | 0 | 4.60 | 5.87 | — |
| 27 พ.ค. 69 | 61.00 | 61.00 | 0.00 | 0.00% | 61.50 | 61.00 | 10,000 | 4.56 | 5.92 | — |
| 26 พ.ค. 69 | 60.00 | 61.00 | +1.50 | +2.52% | 61.00 | 59.50 | 20,000 | 4.56 | 5.92 | — |
| 25 พ.ค. 69 | 59.25 | 59.50 | 0.00 | 0.00% | 59.75 | 59.25 | 10,000 | 4.45 | 6.07 | — |
| 22 พ.ค. 69 | 58.75 | 59.50 | +1.00 | +1.71% | 59.75 | 58.75 | 20,000 | 4.45 | 6.07 | — |
| 21 พ.ค. 69 | 58.25 | 58.50 | +0.25 | +0.43% | 58.50 | 58.25 | 0 | 4.37 | 6.17 | — |
| 20 พ.ค. 69 | 58.00 | 58.25 | +0.25 | +0.43% | 58.25 | 57.75 | 20,000 | 4.35 | 6.20 | — |
| 19 พ.ค. 69 | 57.75 | 58.00 | 0.00 | 0.00% | 58.75 | 57.75 | 10,000 | 4.34 | 6.22 | — |
| 18 พ.ค. 69 | 58.00 | 58.00 | +0.25 | +0.43% | 58.00 | 57.75 | 0 | 4.34 | 6.22 | — |
| 15 พ.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.25 | 0 | 4.32 | 6.25 | — |
| 14 พ.ค. 69 | 57.75 | 57.75 | 0.00 | 0.00% | 58.00 | 57.25 | 11,800 | 4.32 | 6.25 | — |
| 13 พ.ค. 69 | 57.75 | 57.75 | -0.25 | -0.43% | 58.00 | 57.25 | 11,800 | 4.32 | 6.25 | — |
| 12 พ.ค. 69 | 58.25 | 58.00 | 0.00 | 0.00% | 58.25 | 57.75 | 7,700 | 4.34 | 6.22 | — |
| 11 พ.ค. 69 | 57.50 | 58.00 | +0.75 | +1.31% | 58.25 | 57.50 | 15,700 | 4.34 | 6.22 | — |
| 08 พ.ค. 69 | 57.50 | 57.25 | 0.00 | 0.00% | 57.75 | 57.25 | 6,800 | 4.28 | 6.31 | — |
| 07 พ.ค. 69 | 57.75 | 57.25 | 0.00 | 0.00% | 57.75 | 57.25 | 11,800 | 4.28 | 6.31 | — |
| 06 พ.ค. 69 | 57.00 | 57.25 | 0.00 | 0.00% | 57.50 | 56.25 | 14,800 | 4.28 | 6.31 | — |
| 05 พ.ค. 69 | 56.75 | 57.25 | +0.75 | +1.33% | 57.25 | 56.75 | 2,900 | 4.28 | 6.31 | — |
| 30 เม.ย. 69 | 56.75 | 56.50 | 0.00 | 0.00% | 56.75 | 56.50 | 1,700 | 4.22 | 6.39 | — |
| 29 เม.ย. 69 | 56.00 | 56.50 | +0.50 | +0.89% | 56.50 | 56.00 | 10,200 | 4.22 | 6.39 | — |
| 28 เม.ย. 69 | 56.00 | 56.00 | 0.00 | 0.00% | 56.00 | 55.75 | 24,600 | 4.19 | 6.45 | — |
| 27 เม.ย. 69 | 56.25 | 56.00 | -0.25 | -0.44% | 56.25 | 55.75 | 3,400 | 4.19 | 6.45 | — |
| 24 เม.ย. 69 | 56.00 | 56.25 | +0.50 | +0.90% | 56.25 | 55.25 | 11,400 | 4.20 | 6.42 | — |
| 23 เม.ย. 69 | 56.00 | 55.75 | 0.00 | 0.00% | 56.00 | 55.50 | 6,000 | 4.17 | 6.48 | — |
| 22 เม.ย. 69 | 56.00 | 55.75 | 0.00 | 0.00% | 56.00 | 55.50 | 4,200 | 4.17 | 6.48 | — |
| 21 เม.ย. 69 | 55.50 | 55.75 | +0.25 | +0.45% | 55.75 | 55.50 | 4,700 | 4.17 | 6.48 | — |
| 20 เม.ย. 69 | 55.75 | 55.50 | -0.25 | -0.45% | 56.00 | 55.50 | 3,400 | 4.15 | 6.50 | — |
| 17 เม.ย. 69 | 55.50 | 55.75 | +0.25 | +0.45% | 55.75 | 55.25 | 4,800 | 4.17 | 6.48 | — |
| 10 เม.ย. 69 | 55.00 | 55.25 | +1.00 | +1.84% | 55.50 | 55.00 | 22,100 | 4.13 | 6.53 | — |
| 09 เม.ย. 69 | 55.00 | 54.25 | -0.75 | -1.36% | 55.00 | 54.25 | 6,400 | 4.06 | 6.65 | — |
| 08 เม.ย. 69 | 55.00 | 55.00 | +0.50 | +0.92% | 55.00 | 54.50 | 29,800 | 4.11 | 6.56 | — |
| 07 เม.ย. 69 | 55.50 | 54.50 | 0.00 | 0.00% | 55.50 | 54.25 | 5,200 | 4.07 | 6.62 | — |
| 03 เม.ย. 69 | 54.50 | 54.50 | 0.00 | 0.00% | 55.00 | 54.00 | 7,000 | 4.07 | 6.62 | — |
| 02 เม.ย. 69 | 55.00 | 54.50 | -0.50 | -0.91% | 55.00 | 54.00 | 22,400 | 4.07 | 6.62 | — |
| 01 เม.ย. 69 | 56.25 | 55.00 | -0.25 | -0.45% | 56.25 | 54.50 | 47,100 | 4.11 | 6.56 | — |
| 31 มี.ค. 69 | 55.50 | 55.25 | -0.25 | -0.45% | 56.00 | 54.75 | 31,900 | 4.13 | 6.53 | — |
| 30 มี.ค. 69 | 56.25 | 55.50 | -0.75 | -1.33% | 56.25 | 55.50 | 9,700 | 4.15 | 6.50 | — |
| 27 มี.ค. 69 | 56.50 | 56.25 | 0.00 | 0.00% | 56.50 | 55.50 | 22,700 | 4.20 | 6.42 | — |
| 26 มี.ค. 69 | 56.75 | 56.25 | -0.25 | -0.44% | 56.75 | 55.50 | 6,700 | 4.20 | 6.42 | — |
| 25 มี.ค. 69 | 56.75 | 56.50 | 0.00 | 0.00% | 56.75 | 56.50 | 24,700 | 4.22 | 6.39 | — |
| 24 มี.ค. 69 | 57.00 | 56.50 | -0.25 | -0.44% | 57.00 | 56.50 | 14,300 | 4.22 | 6.39 | — |
| 23 มี.ค. 69 | 57.50 | 56.75 | -0.50 | -0.87% | 57.50 | 56.50 | 16,500 | 4.24 | 6.36 | — |
| 20 มี.ค. 69 | 57.50 | 57.25 | -0.25 | -0.43% | 58.00 | 56.75 | 20,500 | 4.28 | 6.31 | — |
| 19 มี.ค. 69 | 57.75 | 57.50 | -0.25 | -0.43% | 58.00 | 57.00 | 12,000 | 4.30 | 6.28 | — |
| 18 มี.ค. 69 | 58.25 | 57.75 | -0.25 | -0.43% | 58.25 | 57.75 | 1,800 | 4.32 | 6.25 | — |
| 17 มี.ค. 69 | 57.75 | 58.00 | 0.00 | 0.00% | 58.00 | 57.25 | 30,500 | 4.34 | 6.22 | — |
| 16 มี.ค. 69 | 57.50 | 58.00 | +0.50 | +0.87% | 58.00 | 57.25 | 5,400 | 4.30 | 6.28 | — |
| 13 มี.ค. 69 | 58.50 | 57.50 | -0.75 | -1.29% | 58.50 | 57.50 | 12,100 | 4.30 | 6.28 | — |
| 12 มี.ค. 69 | 58.50 | 58.25 | -0.25 | -0.43% | 58.50 | 58.00 | 2,700 | 4.35 | 6.20 | — |
| 11 มี.ค. 69 | 58.50 | 58.50 | -0.25 | -0.43% | 58.75 | 58.00 | 12,400 | 4.37 | 6.17 | — |
| 10 มี.ค. 69 | 58.75 | 58.75 | +0.75 | +1.29% | 60.50 | 57.75 | 20,800 | 4.39 | 6.14 | — |
| 09 มี.ค. 69 | 58.75 | 58.00 | -0.50 | -0.85% | 58.75 | 57.50 | 3,000 | 4.34 | 6.22 | — |
| 06 มี.ค. 69 | 58.00 | 58.50 | +1.25 | +2.18% | 60.00 | 57.25 | 13,800 | 4.37 | 6.17 | — |
| 05 มี.ค. 69 | 59.00 | 57.25 | -1.00 | -1.72% | 60.00 | 57.00 | 24,100 | 4.28 | 6.31 | — |
| 04 มี.ค. 69 | 59.75 | 58.25 | -2.25 | -3.72% | 59.75 | 55.50 | 24,600 | 4.35 | 6.20 | — |
| 02 มี.ค. 69 | 61.25 | 60.50 | -1.00 | -1.63% | 61.25 | 60.00 | 12,000 | 4.52 | 5.97 | — |
| 27 ก.พ. 69 | 61.50 | 61.50 | +1.00 | +1.65% | 61.50 | 60.75 | 17,800 | 4.60 | 5.87 | — |
| 26 ก.พ. 69 | 61.00 | 60.50 | -0.25 | -0.41% | 61.50 | 60.50 | 8,000 | 4.52 | 5.97 | — |
| 25 ก.พ. 69 | 61.00 | 60.75 | +0.25 | +0.41% | 61.00 | 60.25 | 4,700 | 4.54 | 5.94 | — |
| 24 ก.พ. 69 | 61.75 | 60.50 | 0.00 | 0.00% | 61.75 | 60.25 | 2,100 | 4.52 | 5.97 | — |
| 23 ก.พ. 69 | 60.25 | 60.50 | 0.00 | 0.00% | 62.50 | 60.25 | 11,200 | 4.52 | 5.97 | — |
| 20 ก.พ. 69 | 61.50 | 60.50 | -0.50 | -0.82% | 61.75 | 60.25 | 11,000 | 4.52 | 5.97 | — |
| 19 ก.พ. 69 | 61.00 | 61.00 | 0.00 | 0.00% | 62.00 | 60.25 | 14,300 | 4.56 | 5.92 | — |
| 18 ก.พ. 69 | 60.00 | 61.00 | +1.00 | +1.67% | 61.50 | 60.00 | 14,800 | 4.56 | 5.92 | — |
| 17 ก.พ. 69 | 60.00 | 60.00 | 0.00 | 0.00% | 61.50 | 59.00 | 43,200 | 4.48 | 6.02 | — |
| 16 ก.พ. 69 | 60.50 | 60.00 | -0.25 | -0.41% | 60.75 | 59.25 | 24,000 | 4.48 | 6.02 | — |
| 13 ก.พ. 69 | 60.00 | 60.25 | +0.75 | +1.26% | 60.75 | 59.75 | 20,800 | 4.50 | 5.99 | — |
| 12 ก.พ. 69 | 59.75 | 59.50 | -0.25 | -0.42% | 60.00 | 58.75 | 8,800 | 4.48 | 6.07 | — |
| 11 ก.พ. 69 | 59.50 | 59.75 | +0.50 | +0.84% | 60.50 | 59.25 | 17,600 | 4.50 | 6.04 | — |
| 10 ก.พ. 69 | 59.75 | 59.25 | +0.25 | +0.42% | 59.75 | 58.50 | 5,900 | 4.46 | 6.09 | — |
| 09 ก.พ. 69 | 58.75 | 59.00 | 0.00 | 0.00% | 59.25 | 58.50 | 5,200 | 4.44 | 6.12 | — |
| 06 ก.พ. 69 | 58.25 | 59.00 | +0.75 | +1.29% | 59.75 | 58.25 | 4,800 | 4.44 | 6.12 | — |
| 05 ก.พ. 69 | 57.75 | 58.25 | +0.50 | +0.87% | 59.00 | 57.50 | 35,300 | 4.39 | 6.20 | — |
| 04 ก.พ. 69 | 57.50 | 57.75 | +0.50 | +0.87% | 58.00 | 57.25 | 4,100 | 4.35 | 6.25 | — |
| 03 ก.พ. 69 | 56.75 | 57.25 | +0.50 | +0.88% | 57.50 | 56.75 | 3,000 | 4.31 | 6.31 | — |
| 02 ก.พ. 69 | 57.25 | 56.75 | -0.25 | -0.44% | 57.50 | 56.50 | 3,600 | 4.28 | 6.36 | — |
| 30 ม.ค. 69 | 57.00 | 57.00 | -0.50 | -0.87% | 57.25 | 56.50 | 6,300 | 4.29 | 6.33 | — |
| 29 ม.ค. 69 | 57.25 | 57.50 | +0.25 | +0.44% | 57.50 | 57.25 | 200 | 4.33 | 6.28 | — |
| 28 ม.ค. 69 | 57.25 | 57.25 | +0.75 | +1.33% | 58.00 | 57.25 | 1,700 | 4.31 | 6.31 | — |
| 27 ม.ค. 69 | 56.50 | 56.50 | -0.50 | -0.88% | 57.25 | 56.50 | 13,600 | 4.26 | 6.39 | — |
| 26 ม.ค. 69 | 57.50 | 57.00 | -0.50 | -0.87% | 57.50 | 57.00 | 400 | 4.29 | 6.33 | — |
| 23 ม.ค. 69 | 57.00 | 57.50 | +0.75 | +1.32% | 57.50 | 56.75 | 5,000 | 4.33 | 6.28 | — |
| 22 ม.ค. 69 | 56.25 | 56.75 | 0.00 | 0.00% | 56.75 | 56.25 | 6,100 | 4.28 | 6.36 | — |
| 21 ม.ค. 69 | 56.75 | 56.75 | -0.25 | -0.44% | 57.50 | 56.25 | 8,400 | 4.28 | 6.36 | — |
| 20 ม.ค. 69 | 57.50 | 57.00 | -0.50 | -0.87% | 57.50 | 57.00 | 4,600 | 4.29 | 6.33 | — |
| 19 ม.ค. 69 | 57.00 | 57.50 | +0.50 | +0.88% | 57.50 | 57.00 | 4,000 | 4.33 | 6.28 | — |
| 16 ม.ค. 69 | 57.00 | 57.00 | 0.00 | 0.00% | 57.25 | 56.50 | 19,900 | 4.29 | 6.33 | — |
| 15 ม.ค. 69 | 57.25 | 57.00 | -0.25 | -0.44% | 57.50 | 56.75 | 13,700 | 4.29 | 6.33 | — |
| 14 ม.ค. 69 | 56.75 | 57.25 | +0.25 | +0.44% | 58.00 | 56.75 | 26,300 | 4.31 | 6.31 | — |
| 13 ม.ค. 69 | 56.75 | 57.00 | 0.00 | 0.00% | 57.00 | 56.25 | 36,400 | 4.29 | 6.33 | — |
| 12 ม.ค. 69 | 56.75 | 57.00 | +0.25 | +0.44% | 57.00 | 56.75 | 21,900 | 4.29 | 6.33 | — |
| 09 ม.ค. 69 | 56.75 | 56.75 | 0.00 | 0.00% | 56.75 | 56.50 | 53,900 | 4.28 | 6.36 | — |
| 08 ม.ค. 69 | 56.75 | 56.75 | 0.00 | 0.00% | 56.75 | 56.25 | 13,900 | 4.28 | 6.36 | — |
| 07 ม.ค. 69 | 56.50 | 56.75 | +0.50 | +0.89% | 56.75 | 56.25 | 21,400 | 4.28 | 6.36 | — |
| 06 ม.ค. 69 | 56.25 | 56.25 | -0.25 | -0.44% | 56.50 | 56.00 | 8,400 | 4.24 | 6.42 | — |
| 05 ม.ค. 69 | 56.00 | 56.50 | +0.50 | +0.89% | 56.50 | 56.00 | 11,400 | 4.26 | 6.39 | — |