บริษัท ไทยนิปปอนรับเบอร์อินดัสตรี้ จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
5.90
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.72
/
สูงสุด
6.35
4.72
6.35
ราคาปัจจุบัน 5.90 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TNR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 ต.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 1,700 | 9.53 | 6.78 | — |
| 08 ต.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.80 | 103,800 | 9.53 | 6.78 | — |
| 07 ต.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.90 | 5,900 | 9.61 | 6.72 | — |
| 06 ต.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 152,600 | 9.53 | 6.78 | — |
| 05 ต.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 127,700 | 9.45 | 6.84 | — |
| 02 ต.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.90 | 22,600 | 9.53 | 6.78 | — |
| 01 ต.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.90 | 5.85 | 90,300 | 9.53 | 6.78 | — |
| 30 ก.ย. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 124,600 | 9.45 | 6.84 | — |
| 29 ก.ย. 69 | 6.00 | 5.95 | +0.05 | +0.85% | 6.00 | 5.85 | 26,500 | 9.61 | 6.72 | — |
| 28 ก.ย. 69 | 5.85 | 5.90 | 0.00 | 0.00% | 6.00 | 5.85 | 114,200 | 9.53 | 6.78 | — |
| 25 ก.ย. 69 | 6.00 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 202,600 | 9.53 | 6.78 | — |
| 24 ก.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.05 | 5.90 | 74,300 | 9.61 | 6.72 | — |
| 23 ก.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 6,000 | 9.61 | 6.72 | — |
| 22 ก.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 69,500 | 9.69 | 6.67 | — |
| 21 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 46,100 | 9.69 | 6.67 | — |
| 18 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 109,300 | 9.69 | 6.67 | — |
| 17 ก.ย. 69 | 6.00 | 6.00 | +0.10 | +1.69% | 6.05 | 6.00 | 3,600 | 9.69 | 6.67 | — |
| 16 ก.ย. 69 | 5.95 | 5.90 | -0.10 | -1.67% | 6.05 | 5.85 | 259,700 | 9.53 | 6.78 | — |
| 15 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 68,600 | 9.69 | 6.67 | — |
| 14 ก.ย. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.10 | 5.95 | 48,600 | 9.69 | 6.67 | — |
| 11 ก.ย. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 23,100 | 9.85 | 6.56 | — |
| 10 ก.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 33,000 | 9.77 | 6.61 | — |
| 09 ก.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 30,100 | 9.77 | 6.61 | — |
| 08 ก.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 46,100 | 9.77 | 6.61 | — |
| 07 ก.ย. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.05 | 5.90 | 73,000 | 9.77 | 6.61 | — |
| 04 ก.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 23,900 | 9.61 | 6.72 | — |
| 03 ก.ย. 69 | 5.85 | 6.00 | +0.15 | +2.56% | 6.00 | 5.85 | 132,900 | 9.69 | 6.67 | — |
| 02 ก.ย. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 200,000 | 9.45 | 6.84 | — |
| 01 ก.ย. 69 | 6.05 | 5.95 | -0.15 | -2.46% | 6.10 | 5.95 | 124,700 | 9.61 | 6.72 | — |
| 31 ส.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.10 | 5.90 | 150,300 | 9.85 | 6.56 | — |
| 28 ส.ค. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.15 | 6.05 | 103,800 | 9.85 | 6.56 | — |
| 27 ส.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.15 | 116,300 | 10.01 | 6.45 | — |
| 26 ส.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 90,700 | 9.85 | 6.56 | — |
| 25 ส.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 28,300 | 9.69 | 6.67 | — |
| 24 ส.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.05 | 6.00 | 70,400 | 9.77 | 6.61 | — |
| 21 ส.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 105,600 | 9.85 | 6.56 | — |
| 20 ส.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 70,700 | 9.85 | 6.56 | — |
| 19 ส.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 55,700 | 9.85 | 6.56 | — |
| 18 ส.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.15 | 6.00 | 165,500 | 9.77 | 6.61 | — |
| 17 ส.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.20 | 5.90 | 246,300 | 9.85 | 6.56 | — |
| 14 ส.ค. 69 | 6.35 | 6.05 | -0.15 | -2.42% | 6.35 | 5.95 | 334,800 | 9.77 | 6.61 | — |
| 13 ส.ค. 69 | 5.90 | 6.20 | +0.40 | +6.90% | 6.30 | 5.85 | 614,000 | 10.01 | 6.45 | — |
| 11 ส.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 109,500 | 11.80 | 6.90 | — |
| 10 ส.ค. 69 | 5.55 | 5.75 | +0.20 | +3.60% | 5.75 | 5.50 | 228,400 | 11.70 | 6.96 | — |
| 07 ส.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 34,800 | 11.29 | 7.21 | — |
| 06 ส.ค. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 40,800 | 11.29 | 7.21 | — |
| 05 ส.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 141,700 | 11.19 | 7.27 | — |
| 04 ส.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 90,100 | 11.29 | 7.21 | — |
| 03 ส.ค. 69 | 5.55 | 5.60 | +0.10 | +1.82% | 5.60 | 5.50 | 37,900 | 11.39 | 7.14 | — |
| 31 ก.ค. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 322,300 | 11.19 | 7.27 | — |
| 30 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.60 | 5.50 | 101,800 | 11.19 | 7.27 | — |
| 27 ก.ค. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 146,400 | 11.19 | 7.27 | — |
| 24 ก.ค. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.45 | 202,100 | 11.19 | 7.27 | — |
| 23 ก.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 63,200 | 11.39 | 7.14 | — |
| 22 ก.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 313,000 | 11.29 | 7.21 | — |
| 21 ก.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 203,800 | 11.49 | 7.08 | — |
| 20 ก.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.60 | 142,800 | 11.39 | 7.14 | — |
| 17 ก.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 171,400 | 11.49 | 7.08 | — |
| 16 ก.ค. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.65 | 101,600 | 11.59 | 7.02 | — |
| 15 ก.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.65 | 24,300 | 11.49 | 7.08 | — |
| 14 ก.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.55 | 161,300 | 11.49 | 7.08 | — |
| 13 ก.ค. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.65 | 5.50 | 201,000 | 11.39 | 7.14 | — |
| 10 ก.ค. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.50 | 5.45 | 68,100 | 11.19 | 7.27 | — |
| 09 ก.ค. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 130,500 | 11.08 | 7.34 | — |
| 08 ก.ค. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.50 | 5.45 | 477,800 | 11.08 | 7.34 | — |
| 07 ก.ค. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.50 | 5.45 | 72,500 | 11.19 | 7.27 | — |
| 06 ก.ค. 69 | 5.35 | 5.50 | +0.15 | +2.80% | 5.50 | 5.35 | 261,300 | 11.19 | 7.27 | — |
| 03 ก.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.35 | 5.30 | 48,700 | 10.88 | 7.48 | — |
| 02 ก.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.40 | 5.25 | 181,200 | 10.88 | 7.48 | — |
| 01 ก.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 94,100 | 10.78 | 7.55 | — |
| 30 มิ.ย. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.20 | 8,200 | 10.68 | 7.62 | — |
| 29 มิ.ย. 69 | 5.25 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 185,400 | 10.58 | 7.69 | — |
| 26 มิ.ย. 69 | 5.25 | 5.20 | -0.10 | -1.89% | 5.30 | 5.20 | 45,100 | 10.58 | 7.69 | — |
| 25 มิ.ย. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.40 | 5.25 | 138,400 | 10.78 | 7.55 | — |
| 24 มิ.ย. 69 | 5.25 | 5.35 | +0.15 | +2.88% | 5.35 | 5.25 | 206,700 | 10.88 | 7.48 | — |
| 23 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 23,600 | 10.58 | 7.69 | — |
| 22 มิ.ย. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 58,300 | 10.58 | 7.69 | — |
| 19 มิ.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.00 | 126,300 | 10.47 | 7.77 | — |
| 18 มิ.ย. 69 | 5.25 | 5.20 | -0.10 | -1.89% | 5.25 | 5.20 | 38,500 | 10.58 | 7.69 | — |
| 17 มิ.ย. 69 | 5.25 | 5.30 | +0.10 | +1.92% | 5.30 | 5.20 | 37,900 | 10.78 | 7.55 | — |
| 16 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.30 | 5.20 | 170,000 | 10.58 | 7.69 | — |
| 15 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 0 | 10.58 | 7.69 | — |
| 12 มิ.ย. 69 | 5.05 | 5.20 | +0.10 | +1.96% | 5.20 | 4.98 | 60,000 | 10.58 | 7.69 | — |
| 11 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 10,000 | 10.37 | 7.84 | — |
| 10 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.10 | 210,000 | 10.37 | 7.84 | — |
| 09 มิ.ย. 69 | 4.98 | 5.10 | +0.12 | +2.41% | 5.10 | 4.98 | 100,000 | 10.37 | 7.84 | — |
| 08 มิ.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.96 | 120,000 | 10.13 | 8.03 | — |
| 05 มิ.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 50,000 | 10.17 | 8.00 | — |
| 04 มิ.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.96 | 270,000 | 10.17 | 8.00 | — |
| 02 มิ.ย. 69 | 5.30 | 5.00 | -0.20 | -3.85% | 5.30 | 4.90 | 850,000 | 10.17 | 8.00 | — |
| 29 พ.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.25 | 5.10 | 490,000 | 10.58 | 7.69 | — |
| 28 พ.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 120,000 | 10.47 | 7.77 | — |
| 27 พ.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 40,000 | 10.47 | 7.77 | — |
| 26 พ.ค. 69 | 5.05 | 5.10 | +0.10 | +2.00% | 5.10 | 5.05 | 110,000 | 10.37 | 7.84 | — |
| 25 พ.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 50,000 | 10.17 | 8.00 | — |
| 22 พ.ค. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 220,000 | 10.17 | 8.00 | — |
| 21 พ.ค. 69 | 5.10 | 5.00 | -0.15 | -2.91% | 5.10 | 4.96 | 770,000 | 10.17 | 8.00 | — |
| 20 พ.ค. 69 | 5.05 | 5.15 | 0.00 | 0.00% | 5.15 | 5.00 | 340,000 | 10.47 | 7.77 | — |
| 19 พ.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.00 | 120,000 | 10.47 | 7.77 | — |
| 18 พ.ค. 69 | 5.05 | 5.10 | +0.10 | +2.00% | 5.10 | 4.96 | 100,000 | 10.37 | 7.84 | — |
| 15 พ.ค. 69 | 5.05 | 5.00 | -0.10 | -1.96% | 5.20 | 5.00 | 190,000 | 10.17 | 8.00 | — |
| 14 พ.ค. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.10 | 5.00 | 41,000 | 11.42 | 7.84 | — |
| 13 พ.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 67,400 | 11.19 | 8.00 | — |
| 12 พ.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.00 | 4.96 | 18,800 | 11.19 | 8.00 | — |
| 11 พ.ค. 69 | 4.92 | 4.98 | +0.06 | +1.22% | 5.00 | 4.92 | 102,500 | 11.15 | 8.03 | — |
| 08 พ.ค. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.98 | 4.90 | 316,400 | 11.01 | 8.13 | — |
| 07 พ.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 5.00 | 4.90 | 188,000 | 11.10 | 8.06 | — |
| 06 พ.ค. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 4.98 | 4.92 | 322,800 | 11.10 | 8.06 | — |
| 05 พ.ค. 69 | 4.94 | 4.94 | +0.02 | +0.41% | 4.96 | 4.92 | 159,800 | 11.06 | 8.10 | — |
| 30 เม.ย. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.90 | 27,600 | 11.01 | 8.13 | — |
| 29 เม.ย. 69 | 4.86 | 4.90 | +0.04 | +0.82% | 4.92 | 4.86 | 92,500 | 10.97 | 8.16 | — |
| 28 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 34,000 | 10.88 | 8.23 | — |
| 27 เม.ย. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 56,300 | 10.88 | 8.23 | — |
| 24 เม.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.88 | 4.84 | 49,600 | 10.88 | 8.23 | — |
| 23 เม.ย. 69 | 4.86 | 4.88 | -0.02 | -0.41% | 4.88 | 4.84 | 69,000 | 10.92 | 8.20 | — |
| 22 เม.ย. 69 | 4.86 | 4.90 | +0.06 | +1.24% | 4.90 | 4.84 | 16,000 | 10.97 | 8.16 | — |
| 21 เม.ย. 69 | 4.80 | 4.84 | +0.02 | +0.41% | 4.84 | 4.80 | 9,000 | 10.83 | 8.26 | — |
| 20 เม.ย. 69 | 4.84 | 4.82 | -0.04 | -0.82% | 4.86 | 4.80 | 81,200 | 10.79 | 8.30 | — |
| 17 เม.ย. 69 | 4.84 | 4.86 | +0.02 | +0.41% | 4.86 | 4.82 | 59,000 | 10.88 | 8.23 | — |
| 10 เม.ย. 69 | 4.90 | 4.82 | -0.08 | -1.63% | 4.90 | 4.80 | 33,000 | 10.79 | 8.30 | — |
| 09 เม.ย. 69 | 4.80 | 4.90 | +0.08 | +1.66% | 5.00 | 4.78 | 156,400 | 10.97 | 8.16 | — |
| 08 เม.ย. 69 | 4.78 | 4.82 | +0.04 | +0.84% | 4.86 | 4.78 | 71,900 | 10.79 | 8.30 | — |
| 07 เม.ย. 69 | 4.88 | 4.78 | -0.04 | -0.83% | 4.88 | 4.74 | 100,700 | 10.70 | 8.37 | — |
| 03 เม.ย. 69 | 4.86 | 4.82 | -0.06 | -1.23% | 4.88 | 4.78 | 39,000 | 10.79 | 8.30 | — |
| 02 เม.ย. 69 | 4.84 | 4.88 | +0.06 | +1.24% | 4.90 | 4.84 | 32,800 | 10.92 | 8.20 | — |
| 01 เม.ย. 69 | 4.76 | 4.82 | +0.06 | +1.26% | 4.82 | 4.74 | 54,600 | 10.79 | 8.30 | — |
| 31 มี.ค. 69 | 4.78 | 4.76 | +0.02 | +0.42% | 4.78 | 4.74 | 157,300 | 10.65 | 8.40 | — |
| 30 มี.ค. 69 | 4.82 | 4.74 | -0.16 | -3.27% | 4.84 | 4.72 | 272,700 | 10.61 | 8.44 | — |
| 27 มี.ค. 69 | 4.90 | 4.90 | +0.04 | +0.82% | 4.90 | 4.82 | 163,200 | 10.97 | 8.16 | — |
| 26 มี.ค. 69 | 4.86 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 169,600 | 10.88 | 8.23 | — |
| 25 มี.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.90 | 4.84 | 59,900 | 10.92 | 8.20 | — |
| 24 มี.ค. 69 | 4.82 | 4.84 | 0.00 | 0.00% | 4.86 | 4.82 | 50,900 | 10.83 | 8.26 | — |
| 23 มี.ค. 69 | 4.86 | 4.84 | -0.04 | -0.82% | 4.88 | 4.82 | 100,100 | 10.83 | 8.26 | — |
| 20 มี.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 83,700 | 10.92 | 8.20 | — |
| 19 มี.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.92 | 4.86 | 24,700 | 10.92 | 8.20 | — |
| 18 มี.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.90 | 4.82 | 160,700 | 10.92 | 8.20 | — |
| 17 มี.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.90 | 4.82 | 66,800 | 10.83 | 8.26 | — |
| 16 มี.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.88 | 4.82 | 160,500 | 10.83 | 8.26 | — |
| 13 มี.ค. 69 | 4.88 | 4.84 | -0.10 | -2.02% | 4.88 | 4.78 | 261,300 | 10.83 | 8.26 | — |
| 12 มี.ค. 69 | 5.00 | 4.94 | -0.02 | -0.40% | 5.00 | 4.90 | 727,000 | 11.06 | 8.10 | — |
| 11 มี.ค. 69 | 5.10 | 4.96 | -0.14 | -2.75% | 5.30 | 4.96 | 970,600 | 11.10 | 8.06 | — |
| 10 มี.ค. 69 | 5.00 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 89,100 | 11.42 | 7.84 | — |
| 09 มี.ค. 69 | 5.10 | 4.98 | -0.07 | -1.39% | 5.10 | 4.92 | 792,700 | 11.15 | 8.03 | — |
| 06 มี.ค. 69 | 5.20 | 5.05 | -0.05 | -0.98% | 5.20 | 5.00 | 248,800 | 11.30 | 7.92 | — |
| 05 มี.ค. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.45 | 5.05 | 624,500 | 11.42 | 7.84 | — |
| 04 มี.ค. 69 | 5.30 | 5.10 | -0.20 | -3.77% | 5.40 | 5.00 | 329,800 | 11.42 | 7.84 | — |
| 02 มี.ค. 69 | 5.55 | 5.30 | -0.40 | -7.02% | 5.55 | 5.30 | 651,300 | 11.86 | 7.55 | — |
| 27 ก.พ. 69 | 5.60 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 36,900 | 8.47 | 14.04 | — |
| 26 ก.พ. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.80 | 5.40 | 231,800 | 8.39 | 14.16 | — |
| 25 ก.พ. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.60 | 5.50 | 60,800 | 8.32 | 14.29 | — |
| 24 ก.พ. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.40 | 698,800 | 8.17 | 14.55 | — |
| 23 ก.พ. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.80 | 5.55 | 206,600 | 8.32 | 14.29 | — |
| 20 ก.พ. 69 | 5.80 | 5.65 | -0.10 | -1.74% | 5.90 | 5.50 | 736,100 | 8.39 | 14.16 | — |
| 19 ก.พ. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.65 | 276,900 | 8.54 | 13.91 | — |
| 18 ก.พ. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 444,700 | 8.47 | 14.04 | — |
| 17 ก.พ. 69 | 5.55 | 5.75 | +0.25 | +4.55% | 5.75 | 5.55 | 152,100 | 8.54 | 13.91 | — |
| 16 ก.พ. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 193,400 | 8.17 | 14.55 | — |
| 13 ก.พ. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 210,800 | 8.17 | 14.55 | — |
| 12 ก.พ. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.70 | 5.45 | 485,100 | 8.17 | 14.55 | — |
| 11 ก.พ. 69 | 5.65 | 5.55 | 0.00 | 0.00% | 5.65 | 5.55 | 117,400 | 8.25 | 14.41 | — |
| 10 ก.พ. 69 | 5.60 | 5.55 | -0.20 | -3.48% | 5.75 | 5.50 | 241,300 | 8.25 | 14.41 | — |
| 09 ก.พ. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.75 | 5.60 | 66,500 | 8.54 | 13.91 | — |
| 06 ก.พ. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.80 | 5.60 | 60,700 | 8.39 | 14.16 | — |
| 05 ก.พ. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 144,200 | 8.39 | 14.16 | — |
| 04 ก.พ. 69 | 5.80 | 5.70 | 0.00 | 0.00% | 5.80 | 5.70 | 130,300 | 8.47 | 14.04 | — |
| 03 ก.พ. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.80 | 5.70 | 19,000 | 8.47 | 14.04 | — |
| 02 ก.พ. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.80 | 5.70 | 5,300 | 8.62 | 13.79 | — |
| 30 ม.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 58,900 | 8.47 | 14.04 | — |
| 29 ม.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 41,100 | 8.47 | 14.04 | — |
| 28 ม.ค. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.85 | 5.70 | 109,400 | 8.47 | 14.04 | — |
| 27 ม.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 172,300 | 8.62 | 13.79 | — |
| 26 ม.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.90 | 5.80 | 126,200 | 8.62 | 13.79 | — |
| 23 ม.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 35,900 | 8.69 | 13.68 | — |
| 22 ม.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 74,100 | 8.69 | 13.68 | — |
| 21 ม.ค. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.85 | 5.80 | 208,700 | 8.69 | 13.68 | — |
| 20 ม.ค. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 5.95 | 5.75 | 235,300 | 8.77 | 13.56 | — |
| 19 ม.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.90 | 5.80 | 185,200 | 8.62 | 13.79 | — |
| 16 ม.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 120,600 | 8.69 | 13.68 | — |
| 15 ม.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 8,700 | 8.69 | 13.68 | — |
| 14 ม.ค. 69 | 6.00 | 5.85 | -0.10 | -1.68% | 6.05 | 5.85 | 144,700 | 8.69 | 13.68 | — |
| 13 ม.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.10 | 5.80 | 47,800 | 8.84 | 13.45 | — |
| 12 ม.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 9,300 | 8.77 | 13.56 | — |
| 09 ม.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.00 | 5.80 | 85,200 | 8.77 | 13.56 | — |
| 08 ม.ค. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 144,900 | 8.69 | 13.68 | — |
| 07 ม.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 7,200 | 8.84 | 13.45 | — |
| 06 ม.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.85 | 20,500 | 8.84 | 13.45 | — |
| 05 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.80 | 19,800 | 8.91 | 13.33 | — |
| 30 ธ.ค. 68 | 5.95 | 5.95 | +0.05 | +0.85% | 5.95 | 5.90 | 2,600 | 8.84 | 13.45 | — |
| 29 ธ.ค. 68 | 5.90 | 5.90 | -0.10 | -1.67% | 6.00 | 5.90 | 300 | 8.77 | 13.56 | — |
| 26 ธ.ค. 68 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.80 | 107,600 | 8.91 | 13.33 | — |
| 25 ธ.ค. 68 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.85 | 94,300 | 8.84 | 13.45 | — |
| 24 ธ.ค. 68 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 38,200 | 8.84 | 13.45 | — |
| 23 ธ.ค. 68 | 5.95 | 5.90 | -0.10 | -1.67% | 5.95 | 5.90 | 79,400 | 8.77 | 13.56 | — |
| 22 ธ.ค. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.10 | 5.95 | 44,700 | 8.91 | 13.33 | — |
| 19 ธ.ค. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.90 | 153,500 | 8.91 | 13.33 | — |
| 18 ธ.ค. 68 | 6.05 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 500 | 8.99 | 13.22 | — |
| 17 ธ.ค. 68 | 6.05 | 6.00 | +0.10 | +1.69% | 6.05 | 5.95 | 3,400 | 8.91 | 13.33 | — |
| 16 ธ.ค. 68 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.90 | 146,300 | 8.77 | 13.56 | — |