บริษัท พลาสติค และหีบห่อไทย จำกัด (มหาชน)
SET · บรรจุภัณฑ์
9.85
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.50
/
สูงสุด
11.20
7.50
11.20
ราคาปัจจุบัน 9.85 ·
อยู่ที่ 64% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TPAC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ก.ย. 69 | 9.80 | 9.85 | 0.00 | 0.00% | 9.90 | 9.75 | 8,500 | 5.77 | 4.45 | — |
| 10 ก.ย. 69 | 9.85 | 9.85 | -0.10 | -1.01% | 10.00 | 9.70 | 110,300 | 5.77 | 4.45 | — |
| 09 ก.ย. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.85 | 1,400 | 5.83 | 4.40 | — |
| 08 ก.ย. 69 | 9.90 | 9.90 | 0.00 | 0.00% | 9.95 | 9.80 | 46,800 | 5.80 | 4.42 | — |
| 07 ก.ย. 69 | 9.95 | 9.90 | +0.05 | +0.51% | 10.00 | 9.80 | 235,100 | 5.80 | 4.42 | — |
| 04 ก.ย. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.90 | 9.75 | 26,000 | 5.77 | 4.45 | — |
| 03 ก.ย. 69 | 9.70 | 9.80 | +0.10 | +1.03% | 9.85 | 9.70 | 93,300 | 5.74 | 4.47 | — |
| 02 ก.ย. 69 | 9.95 | 9.70 | -0.20 | -2.02% | 9.95 | 9.70 | 196,700 | 5.68 | 4.52 | — |
| 01 ก.ย. 69 | 10.00 | 9.90 | -0.10 | -1.00% | 10.20 | 9.90 | 81,700 | 5.80 | 4.42 | — |
| 31 ส.ค. 69 | 10.30 | 10.00 | -0.30 | -2.91% | 10.30 | 9.90 | 158,700 | 5.86 | 4.38 | — |
| 28 ส.ค. 69 | 10.20 | 10.30 | -0.10 | -0.96% | 10.30 | 10.20 | 7,800 | 6.03 | 4.25 | — |
| 27 ส.ค. 69 | 10.20 | 10.40 | +0.10 | +0.97% | 10.40 | 10.20 | 35,500 | 6.09 | 4.21 | — |
| 26 ส.ค. 69 | 10.00 | 10.30 | +0.20 | +1.98% | 10.30 | 10.00 | 49,800 | 6.03 | 4.25 | — |
| 25 ส.ค. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.10 | 10.00 | 48,400 | 5.92 | 4.34 | — |
| 24 ส.ค. 69 | 10.50 | 10.20 | -0.10 | -0.97% | 10.50 | 10.00 | 119,600 | 5.97 | 4.29 | — |
| 21 ส.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.70 | 10.30 | 212,100 | 6.03 | 4.25 | — |
| 20 ส.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.30 | 30,000 | 6.03 | 4.25 | — |
| 19 ส.ค. 69 | 10.00 | 10.30 | +0.10 | +0.98% | 10.60 | 10.00 | 389,700 | 6.03 | 4.25 | — |
| 18 ส.ค. 69 | 10.10 | 10.20 | +0.20 | +2.00% | 10.20 | 9.95 | 110,900 | 5.97 | 4.29 | — |
| 17 ส.ค. 69 | 10.30 | 10.00 | -0.20 | -1.96% | 10.30 | 9.95 | 105,600 | 5.86 | 4.38 | — |
| 14 ส.ค. 69 | 10.50 | 10.20 | -0.10 | -0.97% | 10.50 | 9.95 | 214,100 | 5.97 | 4.29 | — |
| 13 ส.ค. 69 | 10.00 | 10.30 | +0.45 | +4.57% | 10.70 | 9.75 | 659,000 | 6.03 | 4.25 | — |
| 11 ส.ค. 69 | 10.80 | 9.85 | -0.95 | -8.80% | 11.20 | 9.85 | 1,051,600 | 5.77 | 4.45 | — |
| 10 ส.ค. 69 | 9.15 | 10.80 | +2.30 | +27.06% | 11.00 | 9.05 | 2,663,100 | 6.33 | 4.06 | — |
| 07 ส.ค. 69 | 8.50 | 8.50 | 0.00 | 0.00% | 8.55 | 8.40 | 65,400 | 5.58 | 5.15 | — |
| 06 ส.ค. 69 | 8.50 | 8.50 | -0.05 | -0.58% | 8.60 | 8.45 | 68,800 | 5.58 | 5.15 | — |
| 05 ส.ค. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.70 | 8.50 | 17,900 | 5.61 | 5.12 | — |
| 04 ส.ค. 69 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 61,900 | 5.61 | 5.12 | — |
| 03 ส.ค. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.60 | 8.45 | 48,200 | 5.61 | 5.12 | — |
| 31 ก.ค. 69 | 8.65 | 8.55 | -0.05 | -0.58% | 8.70 | 8.45 | 37,100 | 5.61 | 5.12 | — |
| 30 ก.ค. 69 | 8.50 | 8.60 | -0.05 | -0.58% | 8.65 | 8.50 | 27,200 | 5.64 | 5.09 | — |
| 27 ก.ค. 69 | 8.40 | 8.65 | +0.25 | +2.98% | 8.75 | 8.40 | 97,500 | 5.68 | 5.06 | — |
| 24 ก.ค. 69 | 8.55 | 8.40 | -0.15 | -1.75% | 8.55 | 8.35 | 96,200 | 5.51 | 5.21 | — |
| 23 ก.ค. 69 | 8.35 | 8.55 | +0.20 | +2.40% | 8.55 | 8.35 | 111,500 | 5.61 | 5.12 | — |
| 22 ก.ค. 69 | 8.55 | 8.35 | -0.20 | -2.34% | 8.60 | 8.35 | 145,800 | 5.48 | 5.25 | — |
| 21 ก.ค. 69 | 8.70 | 8.55 | -0.15 | -1.72% | 8.75 | 8.50 | 162,300 | 5.61 | 5.12 | — |
| 20 ก.ค. 69 | 8.60 | 8.70 | +0.15 | +1.75% | 8.70 | 8.50 | 109,400 | 5.71 | 5.03 | — |
| 17 ก.ค. 69 | 8.65 | 8.55 | -0.05 | -0.58% | 8.65 | 8.45 | 240,500 | 5.61 | 5.12 | — |
| 16 ก.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.65 | 8.60 | 164,800 | 5.64 | 5.09 | — |
| 15 ก.ค. 69 | 8.90 | 8.60 | -0.30 | -3.37% | 8.90 | 8.60 | 270,800 | 5.64 | 5.09 | — |
| 14 ก.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 44,400 | 5.84 | 4.92 | — |
| 13 ก.ค. 69 | 8.80 | 8.90 | +0.05 | +0.56% | 8.90 | 8.80 | 14,700 | 5.84 | 4.92 | — |
| 10 ก.ค. 69 | 8.70 | 8.85 | +0.15 | +1.72% | 8.85 | 8.60 | 15,100 | 5.81 | 4.95 | — |
| 09 ก.ค. 69 | 8.90 | 8.70 | -0.20 | -2.25% | 8.90 | 8.30 | 96,400 | 5.71 | 5.03 | — |
| 08 ก.ค. 69 | 9.00 | 8.90 | -0.05 | -0.56% | 9.00 | 8.85 | 69,400 | 5.84 | 4.92 | — |
| 07 ก.ค. 69 | 8.80 | 8.95 | +0.25 | +2.87% | 8.95 | 8.80 | 39,000 | 5.87 | 4.89 | — |
| 06 ก.ค. 69 | 8.90 | 8.70 | -0.20 | -2.25% | 8.90 | 8.65 | 63,400 | 5.71 | 5.03 | — |
| 03 ก.ค. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 9.05 | 8.60 | 222,400 | 5.84 | 4.92 | — |
| 02 ก.ค. 69 | 8.80 | 8.95 | 0.00 | 0.00% | 9.05 | 8.80 | 47,000 | 5.87 | 4.89 | — |
| 01 ก.ค. 69 | 8.90 | 8.95 | +0.05 | +0.56% | 9.00 | 8.85 | 86,900 | 5.87 | 4.89 | — |
| 30 มิ.ย. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.95 | 8.80 | 316,900 | 5.84 | 4.92 | — |
| 29 มิ.ย. 69 | 8.75 | 8.85 | +0.05 | +0.57% | 8.90 | 8.70 | 23,100 | 5.81 | 4.95 | — |
| 26 มิ.ย. 69 | 8.75 | 8.80 | +0.20 | +2.33% | 8.80 | 8.75 | 5,500 | 5.78 | 4.98 | — |
| 25 มิ.ย. 69 | 8.65 | 8.60 | 0.00 | 0.00% | 8.75 | 8.60 | 26,800 | 5.64 | 5.09 | — |
| 24 มิ.ย. 69 | 8.60 | 8.60 | +0.15 | +1.78% | 8.70 | 8.35 | 10,700 | 5.64 | 5.09 | — |
| 23 มิ.ย. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.60 | 8.45 | 28,200 | 5.55 | 5.18 | — |
| 22 มิ.ย. 69 | 8.50 | 8.45 | -0.10 | -1.17% | 8.50 | 8.35 | 20,300 | 5.55 | 5.18 | — |
| 19 มิ.ย. 69 | 8.50 | 8.55 | +0.10 | +1.18% | 8.65 | 8.50 | 26,700 | 5.61 | 5.12 | — |
| 18 มิ.ย. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.55 | 8.35 | 5,500 | 5.55 | 5.18 | — |
| 17 มิ.ย. 69 | 8.55 | 8.45 | -0.10 | -1.17% | 8.55 | 8.20 | 91,400 | 5.55 | 5.18 | — |
| 16 มิ.ย. 69 | 8.40 | 8.55 | +0.20 | +2.40% | 8.65 | 8.35 | 70,000 | 5.61 | 5.12 | — |
| 15 มิ.ย. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.35 | 8.20 | 60,000 | 5.48 | 5.25 | — |
| 12 มิ.ย. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.30 | 8.25 | 10,000 | 5.45 | 5.28 | — |
| 11 มิ.ย. 69 | 8.45 | 8.25 | -0.20 | -2.37% | 8.45 | 8.25 | 50,000 | 5.41 | 5.31 | — |
| 10 มิ.ย. 69 | 8.40 | 8.45 | 0.00 | 0.00% | 8.60 | 8.40 | 10,000 | 5.55 | 5.18 | — |
| 09 มิ.ย. 69 | 8.55 | 8.45 | -0.10 | -1.17% | 8.60 | 8.35 | 80,000 | 5.55 | 5.18 | — |
| 08 มิ.ย. 69 | 8.50 | 8.55 | 0.00 | 0.00% | 8.80 | 8.45 | 150,000 | 5.61 | 5.12 | — |
| 05 มิ.ย. 69 | 8.75 | 8.55 | -0.35 | -3.93% | 8.75 | 8.45 | 100,000 | 5.61 | 5.12 | — |
| 04 มิ.ย. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 9.00 | 8.80 | 10,000 | 5.84 | 4.92 | — |
| 02 มิ.ย. 69 | 8.55 | 8.90 | +0.25 | +2.89% | 8.95 | 8.55 | 270,000 | 5.84 | 4.92 | — |
| 29 พ.ค. 69 | 8.70 | 8.65 | -0.25 | -2.81% | 8.80 | 8.60 | 50,000 | 5.68 | 5.06 | — |
| 28 พ.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 10,000 | 5.84 | 4.92 | — |
| 27 พ.ค. 69 | 8.85 | 8.90 | +0.05 | +0.56% | 8.90 | 8.85 | 20,000 | 5.84 | 4.92 | — |
| 26 พ.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.90 | 8.75 | 20,000 | 5.81 | 4.95 | — |
| 25 พ.ค. 69 | 8.70 | 8.85 | 0.00 | 0.00% | 8.85 | 8.70 | 10,000 | 5.81 | 4.95 | — |
| 22 พ.ค. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 9.00 | 8.80 | 120,000 | 5.81 | 4.95 | — |
| 21 พ.ค. 69 | 8.50 | 8.90 | +0.30 | +3.49% | 8.90 | 8.50 | 90,000 | 5.84 | 4.92 | — |
| 20 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.70 | 8.55 | 10,000 | 5.64 | 5.09 | — |
| 19 พ.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.40 | 40,000 | 5.64 | 5.09 | — |
| 18 พ.ค. 69 | 8.65 | 8.60 | -0.25 | -2.82% | 8.70 | 8.55 | 40,000 | 5.64 | 5.09 | — |
| 15 พ.ค. 69 | 8.75 | 8.85 | +0.10 | +1.14% | 8.85 | 8.65 | 40,000 | 5.81 | 4.95 | — |
| 14 พ.ค. 69 | 8.95 | 8.75 | -0.10 | -1.13% | 8.95 | 8.75 | 21,000 | 5.74 | 5.01 | — |
| 13 พ.ค. 69 | 8.70 | 8.85 | -0.05 | -0.56% | 8.85 | 8.65 | 4,700 | 5.81 | 4.95 | — |
| 12 พ.ค. 69 | 8.85 | 8.90 | 0.00 | 0.00% | 8.90 | 8.70 | 10,600 | 5.84 | 4.92 | — |
| 11 พ.ค. 69 | 8.70 | 8.90 | +0.25 | +2.89% | 8.90 | 8.70 | 47,100 | 5.84 | 4.92 | — |
| 08 พ.ค. 69 | 8.65 | 8.65 | -0.50 | -5.46% | 8.70 | 8.55 | 44,500 | 5.92 | 5.06 | — |
| 07 พ.ค. 69 | 8.90 | 9.15 | +0.25 | +2.81% | 9.15 | 8.90 | 182,200 | 6.26 | 4.79 | — |
| 06 พ.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.95 | 8.80 | 120,900 | 6.09 | 4.92 | — |
| 05 พ.ค. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.85 | 14,000 | 6.09 | 4.92 | — |
| 30 เม.ย. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.85 | 3,800 | 6.13 | 4.89 | — |
| 29 เม.ย. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.85 | 8,800 | 6.13 | 4.89 | — |
| 28 เม.ย. 69 | 8.75 | 8.95 | 0.00 | 0.00% | 9.00 | 8.75 | 16,600 | 6.13 | 4.89 | — |
| 27 เม.ย. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 9.00 | 8.80 | 14,600 | 6.13 | 4.89 | — |
| 24 เม.ย. 69 | 9.00 | 8.95 | +0.10 | +1.13% | 9.00 | 8.90 | 3,800 | 6.13 | 4.89 | — |
| 23 เม.ย. 69 | 8.95 | 8.85 | -0.10 | -1.12% | 9.00 | 8.85 | 6,200 | 6.06 | 4.95 | — |
| 22 เม.ย. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 3,600 | 6.13 | 4.89 | — |
| 21 เม.ย. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.00 | 8.80 | 23,200 | 6.16 | 4.87 | — |
| 20 เม.ย. 69 | 9.00 | 8.85 | -0.15 | -1.67% | 9.00 | 8.85 | 16,900 | 6.06 | 4.95 | — |
| 17 เม.ย. 69 | 8.95 | 9.00 | -0.05 | -0.55% | 9.00 | 8.90 | 7,200 | 6.16 | 4.87 | — |
| 10 เม.ย. 69 | 8.80 | 8.90 | -0.10 | -1.11% | 8.90 | 8.80 | 44,700 | 6.09 | 4.92 | — |
| 09 เม.ย. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.80 | 32,900 | 6.16 | 4.87 | — |
| 08 เม.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 9.00 | 137,900 | 6.16 | 4.87 | — |
| 07 เม.ย. 69 | 9.00 | 9.00 | +0.10 | +1.12% | 9.00 | 8.95 | 41,500 | 6.16 | 4.87 | — |
| 03 เม.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 108,700 | 6.09 | 4.92 | — |
| 02 เม.ย. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 9.00 | 8.90 | 49,200 | 6.09 | 4.92 | — |
| 01 เม.ย. 69 | 9.00 | 8.90 | 0.00 | 0.00% | 9.00 | 8.90 | 61,100 | 6.09 | 4.92 | — |
| 31 มี.ค. 69 | 8.95 | 8.90 | 0.00 | 0.00% | 9.05 | 8.90 | 73,000 | 6.09 | 4.92 | — |
| 30 มี.ค. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.95 | 8.80 | 23,600 | 6.09 | 4.92 | — |
| 27 มี.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.90 | 36,500 | 6.13 | 4.89 | — |
| 26 มี.ค. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 143,600 | 6.13 | 4.89 | — |
| 25 มี.ค. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 54,600 | 6.16 | 4.87 | — |
| 24 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 45,900 | 6.16 | 4.87 | — |
| 23 มี.ค. 69 | 9.35 | 9.00 | -0.40 | -4.26% | 9.35 | 9.00 | 317,200 | 6.16 | 4.87 | — |
| 20 มี.ค. 69 | 9.35 | 9.40 | 0.00 | 0.00% | 9.45 | 9.35 | 49,800 | 6.44 | 4.66 | — |
| 19 มี.ค. 69 | 9.35 | 9.40 | -0.10 | -1.05% | 9.55 | 9.35 | 58,300 | 6.44 | 4.66 | — |
| 18 มี.ค. 69 | 9.65 | 9.50 | -0.10 | -1.04% | 9.65 | 9.40 | 36,900 | 6.50 | 4.61 | — |
| 17 มี.ค. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.65 | 9.45 | 84,800 | 6.57 | 4.56 | — |
| 16 มี.ค. 69 | 9.50 | 9.65 | +0.25 | +2.66% | 9.70 | 9.45 | 58,600 | 6.44 | 4.66 | — |
| 13 มี.ค. 69 | 9.40 | 9.40 | +0.05 | +0.53% | 9.45 | 9.35 | 24,100 | 6.44 | 4.66 | — |
| 12 มี.ค. 69 | 9.35 | 9.35 | 0.00 | 0.00% | 9.40 | 9.35 | 11,900 | 6.40 | 4.68 | — |
| 11 มี.ค. 69 | 9.30 | 9.35 | 0.00 | 0.00% | 9.40 | 9.30 | 5,200 | 6.40 | 4.68 | — |
| 10 มี.ค. 69 | 9.30 | 9.35 | +0.15 | +1.63% | 9.35 | 9.30 | 23,300 | 6.40 | 4.68 | — |
| 09 มี.ค. 69 | 9.20 | 9.20 | -0.15 | -1.60% | 9.20 | 9.05 | 36,800 | 6.30 | 4.76 | — |
| 06 มี.ค. 69 | 9.30 | 9.35 | +0.10 | +1.08% | 9.35 | 9.25 | 25,700 | 6.40 | 4.68 | — |
| 05 มี.ค. 69 | 9.15 | 9.25 | +0.20 | +2.21% | 9.30 | 9.05 | 37,700 | 6.33 | 4.74 | — |
| 04 มี.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 8.60 | 140,900 | 6.20 | 4.84 | — |
| 02 มี.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.40 | 9.00 | 115,500 | 6.20 | 4.84 | — |
| 27 ก.พ. 69 | 8.75 | 9.00 | +0.30 | +3.45% | 9.05 | 8.75 | 68,000 | 7.34 | 4.22 | — |
| 26 ก.พ. 69 | 8.70 | 8.70 | +0.05 | +0.58% | 8.70 | 8.70 | 39,700 | 7.10 | 4.37 | — |
| 25 ก.พ. 69 | 8.70 | 8.65 | 0.00 | 0.00% | 8.70 | 8.60 | 7,300 | 7.06 | 4.39 | — |
| 24 ก.พ. 69 | 8.65 | 8.65 | -0.10 | -1.14% | 8.65 | 8.55 | 36,700 | 7.06 | 4.39 | — |
| 23 ก.พ. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.80 | 8.60 | 18,600 | 7.14 | 4.34 | — |
| 20 ก.พ. 69 | 8.65 | 8.75 | +0.10 | +1.16% | 8.75 | 8.65 | 13,100 | 7.14 | 4.34 | — |
| 19 ก.พ. 69 | 8.60 | 8.65 | +0.10 | +1.17% | 8.80 | 8.60 | 68,500 | 7.06 | 4.39 | — |
| 18 ก.พ. 69 | 8.45 | 8.55 | 0.00 | 0.00% | 8.60 | 8.45 | 31,300 | 6.97 | 4.44 | — |
| 17 ก.พ. 69 | 8.40 | 8.55 | +0.15 | +1.79% | 8.60 | 8.35 | 29,000 | 6.97 | 4.44 | — |
| 16 ก.พ. 69 | 8.20 | 8.40 | +0.15 | +1.82% | 8.45 | 8.20 | 27,100 | 6.85 | 4.52 | — |
| 13 ก.พ. 69 | 8.20 | 8.25 | +0.10 | +1.23% | 8.30 | 8.20 | 23,200 | 6.73 | 4.61 | — |
| 12 ก.พ. 69 | 8.20 | 8.15 | -0.05 | -0.61% | 8.20 | 8.00 | 288,900 | 6.65 | 4.66 | — |
| 11 ก.พ. 69 | 8.25 | 8.20 | -0.10 | -1.20% | 8.30 | 8.20 | 72,100 | 6.69 | 4.63 | — |
| 10 ก.พ. 69 | 8.30 | 8.30 | +0.05 | +0.61% | 8.30 | 8.20 | 129,300 | 6.77 | 4.58 | — |
| 09 ก.พ. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.35 | 8.25 | 159,900 | 6.73 | 4.61 | — |
| 06 ก.พ. 69 | 8.55 | 8.25 | -0.15 | -1.79% | 8.55 | 8.20 | 155,400 | 6.73 | 4.61 | — |
| 05 ก.พ. 69 | 8.40 | 8.40 | -0.10 | -1.18% | 8.50 | 8.40 | 3,100 | 6.85 | 4.52 | — |
| 04 ก.พ. 69 | 8.55 | 8.50 | 0.00 | 0.00% | 8.55 | 8.30 | 9,900 | 6.93 | 4.47 | — |
| 03 ก.พ. 69 | 8.35 | 8.50 | +0.05 | +0.59% | 8.55 | 8.35 | 16,800 | 6.93 | 4.47 | — |
| 02 ก.พ. 69 | 8.30 | 8.45 | 0.00 | 0.00% | 8.45 | 8.30 | 2,700 | 6.89 | 4.50 | — |
| 30 ม.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.30 | 3,000 | 6.89 | 4.50 | — |
| 29 ม.ค. 69 | 8.45 | 8.45 | -0.05 | -0.59% | 8.45 | 8.30 | 35,400 | 6.89 | 4.50 | — |
| 28 ม.ค. 69 | 8.55 | 8.50 | -0.10 | -1.16% | 8.60 | 8.45 | 30,500 | 6.93 | 4.47 | — |
| 27 ม.ค. 69 | 8.60 | 8.60 | +0.05 | +0.58% | 8.70 | 8.50 | 13,800 | 7.02 | 4.42 | — |
| 26 ม.ค. 69 | 8.65 | 8.55 | -0.15 | -1.72% | 8.65 | 8.50 | 17,700 | 6.97 | 4.44 | — |
| 23 ม.ค. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.75 | 8.55 | 32,800 | 7.10 | 4.37 | — |
| 22 ม.ค. 69 | 8.70 | 8.65 | +0.05 | +0.58% | 8.85 | 8.55 | 15,700 | 7.06 | 4.39 | — |
| 21 ม.ค. 69 | 8.55 | 8.60 | +0.05 | +0.58% | 8.90 | 8.40 | 184,500 | 7.02 | 4.42 | — |
| 20 ม.ค. 69 | 8.30 | 8.55 | +0.25 | +3.01% | 8.60 | 8.20 | 121,200 | 6.97 | 4.44 | — |
| 19 ม.ค. 69 | 8.10 | 8.30 | +0.20 | +2.47% | 8.30 | 7.90 | 215,200 | 6.77 | 4.58 | — |
| 16 ม.ค. 69 | 8.05 | 8.10 | +0.10 | +1.25% | 8.10 | 7.95 | 44,500 | 6.61 | 4.69 | — |
| 15 ม.ค. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.10 | 7.90 | 48,900 | 6.53 | 4.75 | — |
| 14 ม.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 9,700 | 6.48 | 4.78 | — |
| 13 ม.ค. 69 | 7.90 | 7.95 | -0.05 | -0.63% | 8.10 | 7.90 | 52,000 | 6.48 | 4.78 | — |
| 12 ม.ค. 69 | 7.95 | 8.00 | -0.05 | -0.62% | 8.10 | 7.90 | 134,100 | 6.53 | 4.75 | — |
| 09 ม.ค. 69 | 8.00 | 8.05 | -0.05 | -0.62% | 8.10 | 8.00 | 14,700 | 6.57 | 4.72 | — |
| 08 ม.ค. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.10 | 8.00 | 2,600 | 6.61 | 4.69 | — |
| 07 ม.ค. 69 | 8.15 | 8.10 | 0.00 | 0.00% | 8.15 | 7.95 | 50,600 | 6.61 | 4.69 | — |
| 06 ม.ค. 69 | 8.10 | 8.10 | -0.05 | -0.61% | 8.15 | 8.05 | 77,500 | 6.61 | 4.69 | — |
| 05 ม.ค. 69 | 8.00 | 8.15 | -0.05 | -0.61% | 8.25 | 8.00 | 27,700 | 6.65 | 4.66 | — |
| 30 ธ.ค. 68 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.10 | 18,100 | 6.69 | 4.63 | — |
| 29 ธ.ค. 68 | 8.05 | 8.20 | +0.15 | +1.86% | 8.20 | 8.00 | 13,800 | 6.69 | 4.63 | — |
| 26 ธ.ค. 68 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 7.95 | 12,800 | 6.57 | 4.72 | — |
| 25 ธ.ค. 68 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 7.95 | 87,200 | 6.61 | 4.69 | — |
| 24 ธ.ค. 68 | 8.05 | 8.15 | +0.15 | +1.88% | 8.15 | 8.00 | 27,300 | 6.65 | 4.66 | — |
| 23 ธ.ค. 68 | 8.15 | 8.00 | -0.15 | -1.84% | 8.15 | 8.00 | 102,500 | 6.53 | 4.75 | — |
| 22 ธ.ค. 68 | 7.95 | 8.15 | +0.05 | +0.62% | 8.15 | 7.95 | 10,800 | 6.65 | 4.66 | — |
| 19 ธ.ค. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.10 | 20,200 | 6.61 | 4.69 | — |
| 18 ธ.ค. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.00 | 80,100 | 6.61 | 4.69 | — |
| 17 ธ.ค. 68 | 8.10 | 8.10 | +0.05 | +0.62% | 8.20 | 8.05 | 12,700 | 6.61 | 4.69 | — |
| 16 ธ.ค. 68 | 8.00 | 8.05 | 0.00 | 0.00% | 8.20 | 8.00 | 9,300 | 6.57 | 4.72 | — |
| 15 ธ.ค. 68 | 8.05 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 14,900 | 6.57 | 4.72 | — |
| 12 ธ.ค. 68 | 8.00 | 8.05 | -0.10 | -1.23% | 8.20 | 8.00 | 67,500 | 6.57 | 4.72 | — |
| 11 ธ.ค. 68 | 8.05 | 8.15 | +0.15 | +1.88% | 8.25 | 8.00 | 190,700 | 6.65 | 4.66 | — |
| 09 ธ.ค. 68 | 7.95 | 8.00 | 0.00 | 0.00% | 8.05 | 7.90 | 55,800 | 6.53 | 4.75 | — |
| 08 ธ.ค. 68 | 7.95 | 8.00 | 0.00 | 0.00% | 8.10 | 7.95 | 14,100 | 6.53 | 4.75 | — |
| 04 ธ.ค. 68 | 7.95 | 8.00 | +0.10 | +1.27% | 8.00 | 7.90 | 19,500 | 6.53 | 4.75 | — |
| 03 ธ.ค. 68 | 8.00 | 7.90 | -0.20 | -2.47% | 8.00 | 7.75 | 50,000 | 6.44 | 4.81 | — |
| 02 ธ.ค. 68 | 8.00 | 8.10 | +0.10 | +1.25% | 8.10 | 7.90 | 36,900 | 6.61 | 4.69 | — |
| 01 ธ.ค. 68 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.90 | 22,100 | 6.53 | 4.75 | — |
| 28 พ.ย. 68 | 7.90 | 7.95 | +0.05 | +0.63% | 8.00 | 7.85 | 4,000 | 6.48 | 4.78 | — |
| 27 พ.ย. 68 | 7.90 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 13,500 | 6.44 | 4.81 | — |
| 26 พ.ย. 68 | 8.00 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 15,100 | 6.44 | 4.81 | — |
| 25 พ.ย. 68 | 7.90 | 8.00 | -0.05 | -0.62% | 8.00 | 7.90 | 6,100 | 6.53 | 4.75 | — |
| 24 พ.ย. 68 | 8.10 | 8.05 | +0.10 | +1.26% | 8.10 | 7.95 | 24,800 | 6.57 | 4.72 | — |
| 21 พ.ย. 68 | 7.85 | 7.95 | -0.05 | -0.63% | 8.00 | 7.85 | 80,700 | 6.48 | 4.78 | — |
| 20 พ.ย. 68 | 7.85 | 8.00 | +0.15 | +1.91% | 8.00 | 7.85 | 65,500 | 6.53 | 4.75 | — |
| 19 พ.ย. 68 | 7.80 | 7.85 | +0.05 | +0.64% | 7.90 | 7.80 | 53,200 | 6.40 | 4.84 | — |
| 18 พ.ย. 68 | 7.75 | 7.80 | 0.00 | 0.00% | 7.80 | 7.65 | 37,000 | 6.36 | 4.87 | — |
| 17 พ.ย. 68 | 7.50 | 7.80 | +0.25 | +3.31% | 7.80 | 7.50 | 83,600 | 6.36 | 4.87 | — |