บริษัท ไทยออพติคอล กรุ๊ป จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
7.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.25
/
สูงสุด
7.75
6.25
7.75
ราคาปัจจุบัน 7.00 ·
อยู่ที่ 50% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TOG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 52,100 | 12.49 | 7.14 | — |
| 17 ก.ย. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.00 | 6.90 | 216,700 | 12.49 | 7.14 | — |
| 16 ก.ย. 69 | 7.00 | 6.90 | -0.10 | -1.43% | 7.05 | 6.90 | 265,800 | 12.32 | 7.25 | — |
| 15 ก.ย. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 162,000 | 12.49 | 7.14 | — |
| 14 ก.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 315,900 | 12.49 | 7.14 | — |
| 11 ก.ย. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 52,600 | 12.58 | 7.09 | — |
| 10 ก.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 29,600 | 12.58 | 7.09 | — |
| 09 ก.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 74,100 | 12.58 | 7.09 | — |
| 08 ก.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.05 | 7.00 | 87,800 | 12.58 | 7.09 | — |
| 07 ก.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 7.00 | 112,400 | 12.58 | 7.09 | — |
| 04 ก.ย. 69 | 7.15 | 7.00 | 0.00 | 0.00% | 7.15 | 7.00 | 145,700 | 12.49 | 7.14 | — |
| 03 ก.ย. 69 | 7.05 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 9,500 | 12.49 | 7.14 | — |
| 02 ก.ย. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 169,100 | 12.49 | 7.14 | — |
| 01 ก.ย. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 129,900 | 12.58 | 7.09 | — |
| 31 ส.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.05 | 89,700 | 12.58 | 7.09 | — |
| 28 ส.ค. 69 | 7.15 | 7.10 | +0.05 | +0.71% | 7.15 | 7.00 | 82,800 | 12.67 | 7.04 | — |
| 27 ส.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.05 | 97,400 | 12.58 | 7.09 | — |
| 26 ส.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 130,300 | 12.67 | 7.04 | — |
| 25 ส.ค. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.05 | 7.00 | 71,900 | 12.58 | 7.09 | — |
| 24 ส.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.10 | 7.00 | 556,300 | 12.49 | 7.14 | — |
| 21 ส.ค. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 112,600 | 12.67 | 7.04 | — |
| 20 ส.ค. 69 | 7.00 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 163,900 | 12.58 | 7.09 | — |
| 19 ส.ค. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.10 | 7.05 | 178,200 | 12.58 | 7.09 | — |
| 18 ส.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 377,900 | 12.58 | 7.09 | — |
| 17 ส.ค. 69 | 7.15 | 7.10 | +0.05 | +0.71% | 7.15 | 7.00 | 340,300 | 12.67 | 7.04 | — |
| 14 ส.ค. 69 | 7.10 | 7.05 | -0.25 | -3.42% | 7.20 | 7.00 | 447,500 | 12.58 | 7.09 | — |
| 13 ส.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 514,600 | 13.03 | 6.85 | — |
| 11 ส.ค. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 143,100 | 13.03 | 6.85 | — |
| 10 ส.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 187,800 | 13.03 | 6.85 | — |
| 07 ส.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 244,300 | 13.03 | 6.85 | — |
| 06 ส.ค. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.30 | 7.25 | 48,200 | 13.03 | 6.85 | — |
| 05 ส.ค. 69 | 7.20 | 7.30 | +0.05 | +0.69% | 7.30 | 7.20 | 613,700 | 13.03 | 6.85 | — |
| 04 ส.ค. 69 | 7.40 | 7.25 | -0.30 | -3.97% | 7.40 | 7.20 | 750,200 | 12.94 | 6.90 | — |
| 03 ส.ค. 69 | 7.60 | 7.55 | -0.10 | -1.31% | 7.65 | 7.55 | 138,800 | 10.57 | 6.62 | — |
| 31 ก.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.65 | 7.60 | 52,000 | 10.71 | 6.54 | — |
| 30 ก.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.55 | 18,800 | 10.64 | 6.58 | — |
| 27 ก.ค. 69 | 7.70 | 7.65 | 0.00 | 0.00% | 7.75 | 7.60 | 109,700 | 10.71 | 6.54 | — |
| 24 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 37,900 | 10.71 | 6.54 | — |
| 23 ก.ค. 69 | 7.70 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 27,200 | 10.71 | 6.54 | — |
| 22 ก.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 35,400 | 10.71 | 6.54 | — |
| 21 ก.ค. 69 | 7.60 | 7.65 | +0.10 | +1.32% | 7.70 | 7.60 | 56,400 | 10.71 | 6.54 | — |
| 20 ก.ค. 69 | 7.35 | 7.55 | -0.10 | -1.31% | 7.65 | 7.35 | 70,800 | 10.57 | 6.62 | — |
| 17 ก.ค. 69 | 7.60 | 7.65 | 0.00 | 0.00% | 7.65 | 7.60 | 41,000 | 10.71 | 6.54 | — |
| 16 ก.ค. 69 | 7.60 | 7.65 | 0.00 | 0.00% | 7.65 | 7.55 | 60,800 | 10.71 | 6.54 | — |
| 15 ก.ค. 69 | 7.70 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 39,200 | 10.71 | 6.54 | — |
| 14 ก.ค. 69 | 7.70 | 7.65 | +0.05 | +0.66% | 7.70 | 7.55 | 30,500 | 10.71 | 6.54 | — |
| 13 ก.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.70 | 7.60 | 49,700 | 10.64 | 6.58 | — |
| 10 ก.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.70 | 7.55 | 86,300 | 10.64 | 6.58 | — |
| 09 ก.ค. 69 | 7.65 | 7.70 | +0.10 | +1.32% | 7.70 | 7.60 | 97,800 | 10.78 | 6.49 | — |
| 08 ก.ค. 69 | 7.75 | 7.60 | -0.05 | -0.65% | 7.75 | 7.60 | 162,200 | 10.64 | 6.58 | — |
| 07 ก.ค. 69 | 7.50 | 7.65 | +0.20 | +2.68% | 7.70 | 7.50 | 208,100 | 10.71 | 6.54 | — |
| 06 ก.ค. 69 | 7.35 | 7.45 | +0.15 | +2.05% | 7.55 | 7.35 | 436,100 | 10.43 | 6.71 | — |
| 03 ก.ค. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.35 | 7.25 | 122,000 | 10.22 | 6.85 | — |
| 02 ก.ค. 69 | 7.20 | 7.25 | +0.15 | +2.11% | 7.30 | 7.15 | 155,100 | 10.15 | 6.90 | — |
| 01 ก.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.00 | 133,600 | 9.94 | 7.04 | — |
| 30 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.05 | 121,600 | 9.94 | 7.04 | — |
| 29 มิ.ย. 69 | 7.10 | 7.10 | +0.10 | +1.43% | 7.15 | 7.10 | 131,500 | 9.94 | 7.04 | — |
| 26 มิ.ย. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 61,000 | 9.80 | 7.14 | — |
| 25 มิ.ย. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.10 | 7.00 | 168,300 | 9.87 | 7.09 | — |
| 24 มิ.ย. 69 | 6.90 | 7.00 | +0.10 | +1.45% | 7.05 | 6.90 | 257,300 | 9.80 | 7.14 | — |
| 23 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 275,300 | 9.66 | 7.25 | — |
| 22 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.90 | 33,800 | 9.66 | 7.25 | — |
| 19 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.90 | 87,800 | 9.66 | 7.25 | — |
| 18 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 71,000 | 9.66 | 7.25 | — |
| 17 มิ.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.85 | 132,000 | 9.66 | 7.25 | — |
| 16 มิ.ย. 69 | 6.80 | 6.90 | +0.05 | +0.73% | 6.95 | 6.80 | 80,000 | 9.66 | 7.25 | — |
| 15 มิ.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 200,000 | 9.59 | 7.30 | — |
| 12 มิ.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.80 | 350,000 | 9.59 | 7.30 | — |
| 11 มิ.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.95 | 6.85 | 20,000 | 9.59 | 7.30 | — |
| 10 มิ.ย. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.95 | 6.80 | 70,000 | 9.59 | 7.30 | — |
| 09 มิ.ย. 69 | 6.95 | 6.95 | -0.05 | -0.71% | 6.95 | 6.85 | 90,000 | 9.73 | 7.19 | — |
| 08 มิ.ย. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 6.95 | 140,000 | 9.80 | 7.14 | — |
| 05 มิ.ย. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.90 | 50,000 | 9.80 | 7.14 | — |
| 04 มิ.ย. 69 | 7.00 | 7.00 | +0.10 | +1.45% | 7.00 | 6.85 | 240,000 | 9.80 | 7.14 | — |
| 02 มิ.ย. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 7.10 | 6.90 | 270,000 | 9.66 | 7.25 | — |
| 29 พ.ค. 69 | 6.85 | 6.95 | +0.15 | +2.21% | 6.95 | 6.85 | 80,000 | 9.73 | 7.19 | — |
| 28 พ.ค. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.75 | 160,000 | 9.52 | 7.35 | — |
| 27 พ.ค. 69 | 6.85 | 6.75 | 0.00 | 0.00% | 6.85 | 6.70 | 150,000 | 9.45 | 7.41 | — |
| 26 พ.ค. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.80 | 6.75 | 80,000 | 9.45 | 7.41 | — |
| 25 พ.ค. 69 | 6.70 | 6.80 | +0.10 | +1.49% | 6.85 | 6.65 | 80,000 | 9.52 | 7.35 | — |
| 22 พ.ค. 69 | 6.60 | 6.70 | +0.05 | +0.75% | 6.75 | 6.60 | 20,000 | 9.38 | 7.46 | — |
| 21 พ.ค. 69 | 6.60 | 6.65 | 0.00 | 0.00% | 6.65 | 6.60 | 150,000 | 9.31 | 7.52 | — |
| 20 พ.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 320,000 | 9.31 | 7.52 | — |
| 19 พ.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.65 | 20,000 | 9.31 | 7.52 | — |
| 18 พ.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.65 | 6.60 | 40,000 | 9.31 | 7.52 | — |
| 15 พ.ค. 69 | 6.70 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 140,000 | 9.31 | 7.52 | — |
| 14 พ.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.70 | 86,600 | 9.38 | 7.46 | — |
| 13 พ.ค. 69 | 6.70 | 6.70 | -0.05 | -0.74% | 6.75 | 6.70 | 50,700 | 9.38 | 7.46 | — |
| 12 พ.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 185,200 | 9.45 | 7.41 | — |
| 11 พ.ค. 69 | 6.75 | 6.75 | -0.05 | -0.74% | 6.80 | 6.70 | 13,400 | 9.45 | 7.41 | — |
| 08 พ.ค. 69 | 6.70 | 6.80 | +0.15 | +2.26% | 6.80 | 6.70 | 61,600 | 9.52 | 7.35 | — |
| 07 พ.ค. 69 | 6.70 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 505,800 | 9.31 | 7.52 | — |
| 06 พ.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 119,100 | 9.31 | 7.52 | — |
| 05 พ.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.65 | 6.60 | 151,200 | 9.31 | 7.52 | — |
| 30 เม.ย. 69 | 6.65 | 6.65 | +0.05 | +0.76% | 6.65 | 6.65 | 27,200 | 9.43 | 7.52 | — |
| 29 เม.ย. 69 | 6.55 | 6.60 | +0.05 | +0.76% | 6.60 | 6.55 | 8,900 | 9.36 | 7.58 | — |
| 28 เม.ย. 69 | 6.60 | 6.55 | -0.05 | -0.76% | 6.60 | 6.50 | 45,900 | 9.29 | 7.63 | — |
| 27 เม.ย. 69 | 6.60 | 6.60 | 0.00 | 0.00% | 6.65 | 6.55 | 27,000 | 9.36 | 7.58 | — |
| 24 เม.ย. 69 | 6.55 | 6.60 | 0.00 | 0.00% | 6.60 | 6.55 | 54,900 | 9.36 | 7.58 | — |
| 23 เม.ย. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.65 | 6.55 | 92,400 | 9.36 | 7.58 | — |
| 22 เม.ย. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.65 | 6.50 | 97,300 | 9.43 | 7.52 | — |
| 21 เม.ย. 69 | 6.40 | 6.50 | 0.00 | 0.00% | 6.55 | 6.35 | 266,400 | 9.22 | 7.69 | — |
| 20 เม.ย. 69 | 6.50 | 6.50 | -0.15 | -2.26% | 6.60 | 6.45 | 314,900 | 9.22 | 7.69 | — |
| 17 เม.ย. 69 | 6.60 | 6.65 | -0.25 | -3.62% | 6.65 | 6.55 | 404,600 | 9.43 | 7.52 | — |
| 10 เม.ย. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 6.95 | 6.90 | 89,600 | 9.86 | 7.19 | — |
| 09 เม.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.85 | 57,200 | 9.79 | 7.25 | — |
| 08 เม.ย. 69 | 6.80 | 6.90 | +0.15 | +2.22% | 6.90 | 6.80 | 214,400 | 9.79 | 7.25 | — |
| 07 เม.ย. 69 | 6.90 | 6.75 | -0.05 | -0.74% | 6.90 | 6.70 | 232,800 | 9.57 | 7.41 | — |
| 03 เม.ย. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.85 | 6.75 | 275,100 | 9.64 | 7.35 | — |
| 02 เม.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.75 | 472,300 | 9.57 | 7.41 | — |
| 01 เม.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 426,700 | 9.57 | 7.41 | — |
| 31 มี.ค. 69 | 6.85 | 6.80 | 0.00 | 0.00% | 6.90 | 6.80 | 209,200 | 9.64 | 7.35 | — |
| 30 มี.ค. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.80 | 6.75 | 32,400 | 9.64 | 7.35 | — |
| 27 มี.ค. 69 | 6.75 | 6.80 | 0.00 | 0.00% | 6.80 | 6.75 | 66,900 | 9.64 | 7.35 | — |
| 26 มี.ค. 69 | 6.85 | 6.80 | -0.05 | -0.73% | 6.85 | 6.75 | 37,500 | 9.64 | 7.35 | — |
| 25 มี.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 112,400 | 9.71 | 7.30 | — |
| 24 มี.ค. 69 | 6.75 | 6.85 | +0.15 | +2.24% | 6.85 | 6.75 | 75,800 | 9.71 | 7.30 | — |
| 23 มี.ค. 69 | 6.65 | 6.70 | 0.00 | 0.00% | 6.75 | 6.65 | 178,600 | 9.50 | 7.46 | — |
| 20 มี.ค. 69 | 6.75 | 6.70 | -0.15 | -2.19% | 6.75 | 6.65 | 171,100 | 9.50 | 7.46 | — |
| 19 มี.ค. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.95 | 6.80 | 110,500 | 9.71 | 7.30 | — |
| 18 มี.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.90 | 60,300 | 9.86 | 7.19 | — |
| 17 มี.ค. 69 | 6.95 | 6.95 | +0.05 | +0.72% | 7.00 | 6.90 | 102,200 | 9.86 | 7.19 | — |
| 16 มี.ค. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.00 | 6.90 | 115,300 | 9.93 | 7.14 | — |
| 13 มี.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 70,500 | 9.93 | 7.14 | — |
| 12 มี.ค. 69 | 6.95 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 85,000 | 9.93 | 7.14 | — |
| 11 มี.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.00 | 6.95 | 85,100 | 9.93 | 7.14 | — |
| 10 มี.ค. 69 | 6.90 | 7.00 | +0.15 | +2.19% | 7.05 | 6.90 | 129,300 | 9.93 | 7.14 | — |
| 09 มี.ค. 69 | 6.95 | 6.85 | -0.10 | -1.44% | 6.95 | 6.80 | 87,400 | 9.71 | 7.30 | — |
| 06 มี.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.90 | 71,900 | 9.86 | 7.19 | — |
| 05 มี.ค. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.00 | 6.95 | 181,400 | 9.93 | 7.14 | — |
| 04 มี.ค. 69 | 6.90 | 6.95 | -0.10 | -1.42% | 6.95 | 6.60 | 328,300 | 9.86 | 7.19 | — |
| 02 มี.ค. 69 | 7.10 | 7.05 | -0.15 | -2.08% | 7.15 | 6.90 | 219,600 | 10.00 | 7.09 | — |
| 27 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 129,900 | 10.21 | 6.94 | — |
| 26 ก.พ. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.25 | 7.15 | 259,700 | 10.21 | 6.94 | — |
| 25 ก.พ. 69 | 7.30 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 120,800 | 10.21 | 6.94 | — |
| 24 ก.พ. 69 | 7.30 | 7.25 | -0.10 | -1.36% | 7.30 | 7.20 | 131,200 | 10.28 | 6.90 | — |
| 23 ก.พ. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 88,500 | 10.42 | 6.80 | — |
| 20 ก.พ. 69 | 7.45 | 7.35 | 0.00 | 0.00% | 7.45 | 7.25 | 177,900 | 10.42 | 6.80 | — |
| 19 ก.พ. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 117,000 | 10.42 | 6.80 | — |
| 18 ก.พ. 69 | 7.50 | 7.40 | -0.05 | -0.67% | 7.50 | 7.35 | 127,600 | 10.49 | 6.76 | — |
| 17 ก.พ. 69 | 7.05 | 7.45 | +1.00 | +15.50% | 7.75 | 7.05 | 648,200 | 10.57 | 6.71 | — |
| 16 ก.พ. 69 | 6.55 | 6.45 | -0.05 | -0.77% | 6.55 | 6.45 | 343,100 | 9.14 | 6.98 | — |
| 13 ก.พ. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 258,600 | 9.21 | 6.92 | — |
| 12 ก.พ. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.60 | 6.45 | 242,700 | 9.21 | 6.92 | — |
| 11 ก.พ. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.70 | 6.50 | 210,700 | 9.21 | 6.92 | — |
| 10 ก.พ. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 42,700 | 9.28 | 6.87 | — |
| 09 ก.พ. 69 | 6.60 | 6.55 | -0.10 | -1.50% | 6.60 | 6.45 | 72,200 | 9.28 | 6.87 | — |
| 06 ก.พ. 69 | 6.55 | 6.65 | +0.10 | +1.53% | 6.65 | 6.55 | 46,300 | 9.42 | 6.77 | — |
| 05 ก.พ. 69 | 6.45 | 6.55 | +0.05 | +0.77% | 6.60 | 6.45 | 21,000 | 9.28 | 6.87 | — |
| 04 ก.พ. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.55 | 6.45 | 36,900 | 9.21 | 6.92 | — |
| 03 ก.พ. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.50 | 6.45 | 53,400 | 9.21 | 6.92 | — |
| 02 ก.พ. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.65 | 6.45 | 25,600 | 9.21 | 6.92 | — |
| 30 ม.ค. 69 | 6.45 | 6.50 | 0.00 | 0.00% | 6.50 | 6.45 | 13,300 | 9.21 | 6.92 | — |
| 29 ม.ค. 69 | 6.45 | 6.50 | +0.10 | +1.56% | 6.55 | 6.45 | 29,500 | 9.21 | 6.92 | — |
| 28 ม.ค. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.45 | 6.40 | 159,000 | 9.07 | 7.03 | — |
| 27 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 170,300 | 9.14 | 6.98 | — |
| 26 ม.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 75,700 | 9.14 | 6.98 | — |
| 23 ม.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 143,100 | 9.14 | 6.98 | — |
| 22 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 75,600 | 9.14 | 6.98 | — |
| 21 ม.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.40 | 164,800 | 9.14 | 6.98 | — |
| 20 ม.ค. 69 | 6.40 | 6.45 | -0.05 | -0.77% | 6.60 | 6.40 | 94,500 | 9.14 | 6.98 | — |
| 19 ม.ค. 69 | 6.40 | 6.50 | +0.15 | +2.36% | 6.50 | 6.35 | 65,300 | 9.21 | 6.92 | — |
| 16 ม.ค. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.55 | 6.25 | 216,900 | 9.00 | 7.09 | — |
| 15 ม.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 77,600 | 9.07 | 7.03 | — |
| 14 ม.ค. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 66,600 | 9.21 | 6.92 | — |
| 13 ม.ค. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.55 | 6.45 | 44,500 | 9.21 | 6.92 | — |
| 12 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 173,000 | 9.14 | 6.98 | — |
| 09 ม.ค. 69 | 6.55 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 187,700 | 9.14 | 6.98 | — |
| 08 ม.ค. 69 | 6.55 | 6.45 | -0.05 | -0.77% | 6.55 | 6.45 | 89,100 | 9.14 | 6.98 | — |
| 07 ม.ค. 69 | 6.55 | 6.50 | -0.05 | -0.76% | 6.60 | 6.50 | 35,400 | 9.21 | 6.92 | — |
| 06 ม.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.55 | 6.50 | 230,900 | 9.28 | 6.87 | — |
| 05 ม.ค. 69 | 6.70 | 6.55 | -0.10 | -1.50% | 6.70 | 6.55 | 145,300 | 9.28 | 6.87 | — |
| 30 ธ.ค. 68 | 6.70 | 6.65 | +0.05 | +0.76% | 6.70 | 6.60 | 9,800 | 9.42 | 6.77 | — |
| 29 ธ.ค. 68 | 6.60 | 6.60 | -0.05 | -0.75% | 6.65 | 6.60 | 13,000 | 9.35 | 6.82 | — |
| 26 ธ.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.65 | 6.60 | 67,200 | 9.42 | 6.77 | — |
| 25 ธ.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.70 | 6.65 | 36,400 | 9.42 | 6.77 | — |
| 24 ธ.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.65 | 6.50 | 72,300 | 9.42 | 6.77 | — |
| 23 ธ.ค. 68 | 6.70 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 9,200 | 9.42 | 6.77 | — |
| 22 ธ.ค. 68 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 96,600 | 9.42 | 6.77 | — |
| 19 ธ.ค. 68 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.65 | 29,500 | 9.42 | 6.77 | — |
| 18 ธ.ค. 68 | 6.65 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 44,700 | 9.49 | 6.72 | — |
| 17 ธ.ค. 68 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 2,500 | 9.49 | 6.72 | — |
| 16 ธ.ค. 68 | 6.65 | 6.70 | +0.05 | +0.75% | 6.70 | 6.60 | 150,000 | 9.49 | 6.72 | — |
| 15 ธ.ค. 68 | 6.70 | 6.65 | -0.05 | -0.75% | 6.70 | 6.60 | 32,500 | 9.42 | 6.77 | — |
| 12 ธ.ค. 68 | 6.70 | 6.70 | 0.00 | 0.00% | 6.70 | 6.65 | 37,700 | 9.49 | 6.72 | — |
| 11 ธ.ค. 68 | 6.80 | 6.70 | 0.00 | 0.00% | 6.80 | 6.65 | 11,700 | 9.49 | 6.72 | — |
| 09 ธ.ค. 68 | 6.70 | 6.70 | 0.00 | 0.00% | 6.85 | 6.65 | 31,500 | 9.49 | 6.72 | — |
| 08 ธ.ค. 68 | 6.85 | 6.70 | -0.15 | -2.19% | 6.85 | 6.65 | 43,600 | 9.49 | 6.72 | — |
| 04 ธ.ค. 68 | 6.75 | 6.85 | +0.15 | +2.24% | 6.85 | 6.70 | 26,300 | 9.71 | 6.57 | — |
| 03 ธ.ค. 68 | 6.80 | 6.70 | -0.25 | -3.60% | 6.80 | 6.70 | 137,100 | 9.49 | 6.72 | — |
| 02 ธ.ค. 68 | 6.95 | 6.95 | +0.05 | +0.72% | 6.95 | 6.80 | 4,000 | 9.85 | 6.47 | — |
| 01 ธ.ค. 68 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.80 | 2,200 | 9.78 | 6.52 | — |
| 28 พ.ย. 68 | 7.00 | 6.95 | 0.00 | 0.00% | 7.05 | 6.80 | 115,700 | 9.85 | 6.47 | — |
| 27 พ.ย. 68 | 6.80 | 6.95 | +0.10 | +1.46% | 6.95 | 6.75 | 10,600 | 9.85 | 6.47 | — |
| 26 พ.ย. 68 | 6.85 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 20,900 | 9.71 | 6.57 | — |
| 25 พ.ย. 68 | 6.85 | 6.80 | -0.05 | -0.73% | 6.90 | 6.80 | 14,200 | 9.64 | 6.62 | — |
| 24 พ.ย. 68 | 6.80 | 6.85 | +0.05 | +0.74% | 6.85 | 6.70 | 10,600 | 9.71 | 6.57 | — |