บริษัท ไทยมิตซูวา จำกัด (มหาชน)
MAI ·
59.75
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
49.50
/
สูงสุด
62.50
49.50
62.50
ราคาปัจจุบัน 59.75 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TMW
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 มิ.ย. 69 | 59.50 | 59.75 | 0.00 | 0.00% | 59.75 | 59.25 | 0 | 4.41 | 6.81 | — |
| 12 มิ.ย. 69 | 59.50 | 59.75 | 0.00 | 0.00% | 59.75 | 59.25 | 0 | 4.41 | 6.81 | — |
| 11 มิ.ย. 69 | 59.50 | 59.75 | +0.75 | +1.27% | 59.75 | 59.25 | 0 | 4.41 | 6.81 | — |
| 10 มิ.ย. 69 | 59.50 | 59.00 | -0.50 | -0.84% | 59.50 | 58.25 | 0 | 4.36 | 6.90 | — |
| 09 มิ.ย. 69 | 60.00 | 59.50 | -0.50 | -0.83% | 60.00 | 59.25 | 0 | 4.39 | 6.84 | — |
| 08 มิ.ย. 69 | 59.50 | 60.00 | +0.25 | +0.42% | 60.25 | 59.50 | 0 | 4.43 | 6.78 | — |
| 05 มิ.ย. 69 | 60.00 | 59.75 | -0.25 | -0.42% | 60.50 | 59.50 | 0 | 4.41 | 6.81 | — |
| 04 มิ.ย. 69 | 60.25 | 60.00 | 0.00 | 0.00% | 60.25 | 59.75 | 0 | 4.43 | 6.78 | — |
| 02 มิ.ย. 69 | 58.75 | 60.00 | +1.25 | +2.13% | 60.50 | 58.75 | 0 | 4.43 | 6.78 | — |
| 29 พ.ค. 69 | 61.00 | 58.75 | -2.75 | -4.47% | 61.00 | 58.00 | 0 | 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 | 0 | 4.56 | 5.92 | — |
| 26 พ.ค. 69 | 60.00 | 61.00 | +1.50 | +2.52% | 61.00 | 59.50 | 0 | 4.56 | 5.92 | — |
| 25 พ.ค. 69 | 59.25 | 59.50 | 0.00 | 0.00% | 59.75 | 59.25 | 0 | 4.45 | 6.07 | — |
| 22 พ.ค. 69 | 58.75 | 59.50 | +1.00 | +1.71% | 59.75 | 58.75 | 0 | 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 | 0 | 4.35 | 6.20 | — |
| 19 พ.ค. 69 | 57.75 | 58.00 | 0.00 | 0.00% | 58.75 | 57.75 | 0 | 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 | — |
| 30 ธ.ค. 68 | 55.50 | 56.00 | +0.25 | +0.45% | 56.25 | 55.50 | 16,000 | 4.22 | 6.45 | — |
| 29 ธ.ค. 68 | 55.25 | 55.75 | +0.75 | +1.36% | 56.00 | 55.00 | 30,300 | 4.20 | 6.48 | — |
| 26 ธ.ค. 68 | 55.00 | 55.00 | +0.25 | +0.46% | 55.25 | 54.75 | 1,400 | 4.14 | 6.56 | — |
| 25 ธ.ค. 68 | 53.75 | 54.75 | +0.25 | +0.46% | 55.00 | 53.75 | 7,000 | 4.12 | 6.59 | — |
| 24 ธ.ค. 68 | 54.75 | 54.50 | -0.50 | -0.91% | 55.25 | 54.50 | 9,400 | 4.11 | 6.62 | — |
| 23 ธ.ค. 68 | 54.25 | 55.00 | +0.75 | +1.38% | 55.00 | 54.25 | 34,000 | 4.14 | 6.56 | — |
| 22 ธ.ค. 68 | 53.50 | 54.25 | +0.75 | +1.40% | 55.00 | 53.00 | 18,800 | 4.09 | 6.65 | — |
| 19 ธ.ค. 68 | 53.25 | 53.50 | +0.25 | +0.47% | 53.75 | 53.25 | 1,700 | 4.03 | 6.75 | — |
| 18 ธ.ค. 68 | 52.75 | 53.25 | +0.25 | +0.47% | 53.50 | 52.75 | 6,800 | 4.01 | 6.78 | — |
| 17 ธ.ค. 68 | 53.00 | 53.00 | -0.75 | -1.40% | 53.25 | 53.00 | 22,600 | 3.99 | 6.81 | — |
| 16 ธ.ค. 68 | 53.50 | 53.75 | +0.50 | +0.94% | 53.75 | 53.00 | 42,900 | 4.05 | 6.72 | — |
| 15 ธ.ค. 68 | 53.50 | 53.25 | 0.00 | 0.00% | 53.50 | 53.25 | 22,900 | 4.01 | 6.78 | — |
| 12 ธ.ค. 68 | 53.25 | 53.25 | 0.00 | 0.00% | 53.25 | 53.25 | 19,500 | 4.01 | 6.78 | — |
| 11 ธ.ค. 68 | 53.50 | 53.25 | +0.25 | +0.47% | 53.50 | 53.25 | 1,400 | 4.01 | 6.78 | — |
| 09 ธ.ค. 68 | 53.75 | 53.00 | -0.25 | -0.47% | 53.75 | 53.00 | 40,800 | 3.99 | 6.81 | — |
| 08 ธ.ค. 68 | 53.75 | 53.25 | -0.50 | -0.93% | 53.75 | 53.25 | 22,300 | 4.01 | 6.78 | — |
| 04 ธ.ค. 68 | 53.50 | 53.75 | +0.25 | +0.47% | 53.75 | 53.25 | 25,100 | 4.05 | 6.72 | — |
| 03 ธ.ค. 68 | 53.25 | 53.50 | +0.25 | +0.47% | 53.50 | 53.00 | 14,800 | 4.03 | 6.75 | — |
| 02 ธ.ค. 68 | 53.25 | 53.25 | +0.25 | +0.47% | 53.25 | 53.00 | 26,600 | 4.01 | 6.78 | — |
| 01 ธ.ค. 68 | 53.25 | 53.00 | +0.25 | +0.47% | 53.25 | 53.00 | 4,300 | 3.99 | 6.81 | — |
| 28 พ.ย. 68 | 52.75 | 52.75 | 0.00 | 0.00% | 53.25 | 52.75 | 41,900 | 3.97 | 6.84 | — |
| 27 พ.ย. 68 | 53.00 | 52.75 | -0.50 | -0.94% | 53.00 | 52.75 | 29,200 | 3.97 | 6.84 | — |
| 26 พ.ย. 68 | 53.50 | 53.25 | 0.00 | 0.00% | 53.50 | 53.00 | 11,000 | 4.01 | 6.78 | — |
| 25 พ.ย. 68 | 53.00 | 53.25 | 0.00 | 0.00% | 53.25 | 53.00 | 1,500 | 4.01 | 6.78 | — |
| 24 พ.ย. 68 | 52.75 | 53.25 | +0.25 | +0.47% | 53.25 | 52.75 | 19,300 | 4.01 | 6.78 | — |
| 21 พ.ย. 68 | 53.00 | 53.00 | 0.00 | 0.00% | 53.25 | 53.00 | 13,700 | 3.99 | 6.81 | — |
| 20 พ.ย. 68 | 53.25 | 53.00 | -0.25 | -0.47% | 53.25 | 53.00 | 9,000 | 3.99 | 6.81 | — |
| 19 พ.ย. 68 | 53.00 | 53.25 | 0.00 | 0.00% | 53.50 | 53.00 | 5,100 | 4.01 | 6.78 | — |
| 18 พ.ย. 68 | 53.75 | 53.25 | 0.00 | 0.00% | 53.75 | 53.00 | 7,400 | 4.01 | 6.78 | — |
| 17 พ.ย. 68 | 53.50 | 53.25 | -0.25 | -0.47% | 54.00 | 53.00 | 14,400 | 4.01 | 6.78 | — |
| 14 พ.ย. 68 | 53.50 | 53.50 | 0.00 | 0.00% | 54.00 | 53.00 | 53,900 | 4.03 | 6.75 | — |
| 13 พ.ย. 68 | 51.25 | 53.50 | +2.25 | +4.39% | 53.50 | 51.25 | 76,200 | 4.03 | 6.75 | — |
| 12 พ.ย. 68 | 51.00 | 51.25 | +0.50 | +0.99% | 52.00 | 51.00 | 10,500 | 4.09 | 7.04 | — |
| 11 พ.ย. 68 | 50.50 | 50.75 | 0.00 | 0.00% | 51.25 | 50.50 | 20,700 | 4.05 | 7.11 | — |
| 10 พ.ย. 68 | 51.25 | 50.75 | -0.50 | -0.98% | 51.25 | 50.50 | 22,400 | 4.05 | 7.11 | — |
| 07 พ.ย. 68 | 51.25 | 51.25 | +0.75 | +1.49% | 51.75 | 50.25 | 17,900 | 4.09 | 7.04 | — |
| 06 พ.ย. 68 | 50.25 | 50.50 | +0.25 | +0.50% | 52.00 | 50.25 | 5,800 | 4.03 | 7.15 | — |
| 05 พ.ย. 68 | 49.75 | 50.25 | +0.25 | +0.50% | 50.50 | 49.50 | 13,500 | 4.01 | 7.18 | — |
| 04 พ.ย. 68 | 50.50 | 50.00 | -0.50 | -0.99% | 50.50 | 50.00 | 11,900 | 3.99 | 7.22 | — |
| 03 พ.ย. 68 | 50.50 | 50.50 | -0.25 | -0.49% | 50.75 | 50.00 | 19,900 | 4.03 | 7.15 | — |
| 31 ต.ค. 68 | 50.50 | 50.75 | 0.00 | 0.00% | 50.75 | 50.50 | 200 | 4.05 | 7.11 | — |
| 30 ต.ค. 68 | 50.50 | 50.75 | +0.25 | +0.50% | 50.75 | 50.25 | 31,600 | 4.05 | 7.11 | — |
| 29 ต.ค. 68 | 50.50 | 50.50 | 0.00 | 0.00% | 50.50 | 50.25 | 15,800 | 4.03 | 7.15 | — |
| 28 ต.ค. 68 | 50.50 | 50.50 | +0.50 | +1.00% | 50.50 | 50.00 | 6,300 | 4.03 | 7.15 | — |
| 27 ต.ค. 68 | 50.75 | 50.00 | -0.75 | -1.48% | 50.75 | 50.00 | 11,600 | 3.99 | 7.22 | — |
| 24 ต.ค. 68 | 50.50 | 50.75 | +0.50 | +1.00% | 50.75 | 49.75 | 4,800 | 4.05 | 7.11 | — |
| 22 ต.ค. 68 | 50.25 | 50.25 | -0.50 | -0.99% | 50.25 | 50.00 | 8,700 | 4.01 | 7.18 | — |
| 21 ต.ค. 68 | 50.75 | 50.75 | 0.00 | 0.00% | 51.00 | 50.25 | 2,600 | 4.05 | 7.11 | — |
| 20 ต.ค. 68 | 51.00 | 50.75 | +0.25 | +0.50% | 51.25 | 50.25 | 3,200 | 4.05 | 7.11 | — |
| 17 ต.ค. 68 | 51.00 | 50.50 | -0.25 | -0.49% | 51.00 | 50.50 | 1,400 | 4.03 | 7.15 | — |
| 16 ต.ค. 68 | 52.00 | 50.75 | -0.75 | -1.46% | 52.00 | 50.50 | 51,400 | 4.05 | 7.11 | — |
| 15 ต.ค. 68 | 51.75 | 51.50 | +0.25 | +0.49% | 51.75 | 51.00 | 47,000 | 4.11 | 7.01 | — |
| 14 ต.ค. 68 | 51.75 | 51.25 | -0.25 | -0.49% | 52.50 | 51.00 | 7,100 | 4.09 | 7.04 | — |
| 10 ต.ค. 68 | 51.00 | 51.50 | +0.50 | +0.98% | 52.00 | 51.00 | 6,500 | 4.11 | 7.01 | — |
| 09 ต.ค. 68 | 51.25 | 51.00 | -0.50 | -0.97% | 51.50 | 51.00 | 6,000 | 4.07 | 7.08 | — |
| 08 ต.ค. 68 | 51.50 | 51.50 | -0.25 | -0.48% | 52.00 | 51.00 | 12,100 | 4.11 | 7.01 | — |
| 07 ต.ค. 68 | 52.00 | 51.75 | -0.25 | -0.48% | 52.00 | 51.25 | 24,600 | 4.13 | 6.98 | — |
| 06 ต.ค. 68 | 52.25 | 52.00 | 0.00 | 0.00% | 52.25 | 52.00 | 6,800 | 4.15 | 6.94 | — |
| 03 ต.ค. 68 | 52.50 | 52.00 | 0.00 | 0.00% | 52.50 | 51.75 | 13,800 | 4.15 | 6.94 | — |
| 02 ต.ค. 68 | 52.75 | 52.00 | -0.50 | -0.95% | 52.75 | 52.00 | 4,800 | 4.15 | 6.94 | — |
| 01 ต.ค. 68 | 52.50 | 52.50 | +0.25 | +0.48% | 52.75 | 52.25 | 12,700 | 4.19 | 6.88 | — |
| 30 ก.ย. 68 | 52.00 | 52.25 | -0.25 | -0.48% | 52.25 | 52.00 | 13,700 | 4.17 | 6.91 | — |
| 29 ก.ย. 68 | 52.50 | 52.50 | +0.50 | +0.96% | 52.75 | 52.00 | 2,000 | 4.19 | 6.88 | — |
| 26 ก.ย. 68 | 52.50 | 52.00 | -0.50 | -0.95% | 52.50 | 52.00 | 52,800 | 4.15 | 6.94 | — |
| 25 ก.ย. 68 | 53.50 | 52.50 | -1.00 | -1.87% | 53.75 | 52.00 | 33,000 | 4.19 | 6.88 | — |
| 24 ก.ย. 68 | 52.75 | 53.50 | +0.50 | +0.94% | 53.75 | 52.50 | 11,400 | 4.27 | 6.75 | — |
| 23 ก.ย. 68 | 53.00 | 53.00 | -0.25 | -0.47% | 53.25 | 52.00 | 11,800 | 4.23 | 6.81 | — |
| 22 ก.ย. 68 | 53.25 | 53.25 | -0.25 | -0.47% | 55.00 | 52.75 | 9,200 | 4.25 | 6.78 | — |
| 19 ก.ย. 68 | 53.25 | 53.50 | -0.25 | -0.47% | 53.75 | 53.00 | 2,300 | 4.27 | 6.75 | — |
| 18 ก.ย. 68 | 53.75 | 53.75 | 0.00 | 0.00% | 53.75 | 53.00 | 4,500 | 4.29 | 6.72 | — |
| 17 ก.ย. 68 | 54.00 | 53.75 | -0.25 | -0.46% | 54.00 | 53.25 | 1,800 | 4.29 | 6.72 | — |
| 16 ก.ย. 68 | 53.75 | 54.00 | +0.25 | +0.47% | 54.50 | 53.25 | 8,800 | 4.31 | 6.69 | — |
| 15 ก.ย. 68 | 53.00 | 53.75 | +0.25 | +0.47% | 53.75 | 53.00 | 16,100 | 4.29 | 6.72 | — |
| 12 ก.ย. 68 | 53.50 | 53.50 | -0.25 | -0.47% | 53.50 | 53.25 | 2,300 | 4.27 | 6.75 | — |
| 11 ก.ย. 68 | 53.50 | 53.75 | +0.25 | +0.47% | 55.00 | 52.75 | 40,800 | 4.29 | 6.72 | — |
| 10 ก.ย. 68 | 53.75 | 53.50 | 0.00 | 0.00% | 53.75 | 53.25 | 1,700 | 4.27 | 6.75 | — |
| 09 ก.ย. 68 | 53.50 | 53.50 | 0.00 | 0.00% | 53.75 | 53.00 | 4,300 | 4.27 | 6.75 | — |
| 08 ก.ย. 68 | 54.00 | 53.50 | 0.00 | 0.00% | 54.00 | 53.00 | 13,800 | 4.27 | 6.75 | — |
| 05 ก.ย. 68 | 53.75 | 53.50 | +0.25 | +0.47% | 53.75 | 52.75 | 7,800 | 4.27 | 6.75 | — |
| 04 ก.ย. 68 | 52.00 | 53.25 | +1.25 | +2.40% | 55.00 | 52.00 | 22,300 | 4.25 | 6.78 | — |
| 03 ก.ย. 68 | 52.00 | 52.00 | -0.50 | -0.95% | 52.25 | 52.00 | 4,400 | 4.15 | 6.94 | — |
| 02 ก.ย. 68 | 52.25 | 52.50 | +1.00 | +1.94% | 52.50 | 52.25 | 800 | 4.19 | 6.88 | — |
| 01 ก.ย. 68 | 52.25 | 51.50 | -0.50 | -0.96% | 52.25 | 51.50 | 6,500 | 4.11 | 7.01 | — |
| 29 ส.ค. 68 | 52.25 | 52.00 | -0.25 | -0.48% | 52.50 | 52.00 | 4,300 | 4.15 | 6.94 | — |
| 28 ส.ค. 68 | 52.75 | 52.25 | -0.50 | -0.95% | 52.75 | 52.00 | 2,600 | 4.17 | 6.91 | — |
| 27 ส.ค. 68 | 52.75 | 52.75 | +0.25 | +0.48% | 52.75 | 52.50 | 700 | 4.21 | 6.84 | — |
| 26 ส.ค. 68 | 52.50 | 52.50 | 0.00 | 0.00% | 53.00 | 52.25 | 18,900 | 4.19 | 6.88 | — |
| 22 ส.ค. 68 | 52.25 | 52.75 | +0.50 | +0.96% | 52.75 | 52.25 | 9,200 | 4.21 | 6.84 | — |
| 21 ส.ค. 68 | 52.25 | 52.25 | -0.50 | -0.95% | 52.75 | 52.25 | 19,200 | 4.17 | 6.91 | — |
| 20 ส.ค. 68 | 52.00 | 52.75 | +0.50 | +0.96% | 52.75 | 51.25 | 38,900 | 4.21 | 6.84 | — |