บริษัท ทีพีบีไอ จำกัด (มหาชน)
SET · บรรจุภัณฑ์
3.62
0.02 (0.55%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.80
/
สูงสุด
3.94
2.80
3.94
ราคาปัจจุบัน 3.62 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TPBI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 3.66 | 3.62 | -0.02 | -0.55% | 3.66 | 3.62 | 78,900 | 6.68 | 6.35 | — |
| 21 ต.ค. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.64 | 4,700 | 6.72 | 6.32 | — |
| 20 ต.ค. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.66 | 3.64 | 57,300 | 6.72 | 6.32 | — |
| 19 ต.ค. 69 | 3.62 | 3.64 | -0.04 | -1.09% | 3.68 | 3.62 | 80,200 | 6.72 | 6.32 | — |
| 15 ต.ค. 69 | 3.70 | 3.68 | 0.00 | 0.00% | 3.70 | 3.62 | 120,800 | 6.79 | 6.25 | — |
| 14 ต.ค. 69 | 3.64 | 3.68 | +0.02 | +0.55% | 3.70 | 3.64 | 99,800 | 6.79 | 6.25 | — |
| 12 ต.ค. 69 | 3.68 | 3.66 | -0.02 | -0.54% | 3.70 | 3.66 | 209,800 | 6.76 | 6.28 | — |
| 09 ต.ค. 69 | 3.70 | 3.68 | 0.00 | 0.00% | 3.70 | 3.68 | 83,800 | 6.79 | 6.25 | — |
| 08 ต.ค. 69 | 3.72 | 3.68 | -0.06 | -1.60% | 3.74 | 3.68 | 145,000 | 6.79 | 6.25 | — |
| 07 ต.ค. 69 | 3.72 | 3.74 | +0.02 | +0.54% | 3.74 | 3.72 | 296,200 | 6.90 | 6.15 | — |
| 06 ต.ค. 69 | 3.74 | 3.72 | -0.04 | -1.06% | 3.76 | 3.72 | 66,600 | 6.87 | 6.18 | — |
| 05 ต.ค. 69 | 3.74 | 3.76 | 0.00 | 0.00% | 3.76 | 3.72 | 64,000 | 6.94 | 6.12 | — |
| 02 ต.ค. 69 | 3.74 | 3.76 | 0.00 | 0.00% | 3.76 | 3.70 | 282,400 | 6.94 | 6.12 | — |
| 01 ต.ค. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.74 | 60,600 | 6.94 | 6.12 | — |
| 30 ก.ย. 69 | 3.80 | 3.78 | +0.02 | +0.53% | 3.80 | 3.70 | 502,500 | 6.98 | 6.08 | — |
| 29 ก.ย. 69 | 3.82 | 3.76 | -0.06 | -1.57% | 3.86 | 3.76 | 360,300 | 6.94 | 6.12 | — |
| 28 ก.ย. 69 | 3.80 | 3.82 | 0.00 | 0.00% | 3.94 | 3.80 | 184,200 | 7.05 | 6.02 | — |
| 25 ก.ย. 69 | 3.82 | 3.82 | 0.00 | 0.00% | 3.84 | 3.82 | 36,200 | 7.05 | 6.02 | — |
| 24 ก.ย. 69 | 3.82 | 3.82 | 0.00 | 0.00% | 3.82 | 3.80 | 420,800 | 7.05 | 6.02 | — |
| 23 ก.ย. 69 | 3.84 | 3.82 | 0.00 | 0.00% | 3.86 | 3.80 | 142,000 | 7.05 | 6.02 | — |
| 22 ก.ย. 69 | 3.80 | 3.82 | 0.00 | 0.00% | 3.86 | 3.80 | 457,800 | 7.05 | 6.02 | — |
| 21 ก.ย. 69 | 3.82 | 3.82 | 0.00 | 0.00% | 3.84 | 3.80 | 415,300 | 7.05 | 6.02 | — |
| 18 ก.ย. 69 | 3.82 | 3.82 | +0.02 | +0.53% | 3.86 | 3.80 | 116,100 | 7.05 | 6.02 | — |
| 17 ก.ย. 69 | 3.82 | 3.80 | 0.00 | 0.00% | 3.86 | 3.80 | 108,800 | 7.02 | 6.05 | — |
| 16 ก.ย. 69 | 3.80 | 3.80 | +0.02 | +0.53% | 3.86 | 3.78 | 131,300 | 7.02 | 6.05 | — |
| 15 ก.ย. 69 | 3.82 | 3.78 | -0.04 | -1.05% | 3.84 | 3.78 | 61,600 | 6.98 | 6.08 | — |
| 14 ก.ย. 69 | 3.86 | 3.82 | -0.04 | -1.04% | 3.86 | 3.80 | 49,600 | 7.05 | 6.02 | — |
| 11 ก.ย. 69 | 3.80 | 3.86 | +0.06 | +1.58% | 3.90 | 3.76 | 416,900 | 7.13 | 5.96 | — |
| 10 ก.ย. 69 | 3.70 | 3.80 | +0.10 | +2.70% | 3.80 | 3.70 | 988,200 | 7.02 | 6.05 | — |
| 09 ก.ย. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.72 | 3.70 | 271,000 | 6.83 | 6.22 | — |
| 08 ก.ย. 69 | 3.72 | 3.70 | 0.00 | 0.00% | 3.72 | 3.64 | 201,300 | 6.83 | 6.22 | — |
| 07 ก.ย. 69 | 3.68 | 3.70 | +0.02 | +0.54% | 3.72 | 3.64 | 165,500 | 6.83 | 6.22 | — |
| 04 ก.ย. 69 | 3.70 | 3.68 | -0.02 | -0.54% | 3.72 | 3.66 | 23,700 | 6.79 | 6.25 | — |
| 03 ก.ย. 69 | 3.68 | 3.70 | +0.02 | +0.54% | 3.80 | 3.68 | 60,600 | 6.83 | 6.22 | — |
| 02 ก.ย. 69 | 3.76 | 3.68 | -0.08 | -2.13% | 3.76 | 3.64 | 81,600 | 6.79 | 6.25 | — |
| 01 ก.ย. 69 | 3.74 | 3.76 | 0.00 | 0.00% | 3.82 | 3.64 | 202,800 | 6.94 | 6.12 | — |
| 31 ส.ค. 69 | 3.70 | 3.76 | +0.06 | +1.62% | 3.84 | 3.70 | 128,700 | 6.94 | 6.12 | — |
| 28 ส.ค. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.72 | 3.66 | 42,900 | 6.83 | 6.22 | — |
| 27 ส.ค. 69 | 3.60 | 3.70 | +0.10 | +2.78% | 3.74 | 3.60 | 299,100 | 6.83 | 6.22 | — |
| 26 ส.ค. 69 | 3.54 | 3.60 | 0.00 | 0.00% | 3.62 | 3.54 | 254,100 | 6.65 | 6.39 | — |
| 25 ส.ค. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.54 | 167,300 | 6.65 | 6.39 | — |
| 24 ส.ค. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.54 | 201,600 | 6.61 | 6.42 | — |
| 21 ส.ค. 69 | 3.54 | 3.60 | +0.06 | +1.69% | 3.64 | 3.52 | 499,900 | 6.65 | 6.39 | — |
| 20 ส.ค. 69 | 3.50 | 3.54 | 0.00 | 0.00% | 3.56 | 3.48 | 126,800 | 6.54 | 6.50 | — |
| 19 ส.ค. 69 | 3.56 | 3.54 | -0.02 | -0.56% | 3.58 | 3.54 | 180,300 | 6.54 | 6.50 | — |
| 18 ส.ค. 69 | 3.52 | 3.56 | +0.04 | +1.14% | 3.58 | 3.50 | 209,600 | 6.57 | 6.46 | — |
| 17 ส.ค. 69 | 3.50 | 3.52 | +0.06 | +1.73% | 3.52 | 3.46 | 89,900 | 6.50 | 6.53 | — |
| 14 ส.ค. 69 | 3.52 | 3.46 | -0.04 | -1.14% | 3.52 | 3.42 | 576,200 | 6.39 | 6.65 | — |
| 13 ส.ค. 69 | 3.52 | 3.50 | 0.00 | 0.00% | 3.56 | 3.50 | 344,200 | 6.46 | 6.57 | — |
| 11 ส.ค. 69 | 3.62 | 3.50 | -0.10 | -2.78% | 3.64 | 3.50 | 712,300 | 6.46 | 6.57 | — |
| 10 ส.ค. 69 | 3.52 | 3.60 | +0.34 | +10.43% | 3.62 | 3.42 | 4,336,900 | 6.65 | 6.39 | — |
| 07 ส.ค. 69 | 3.22 | 3.26 | +0.06 | +1.88% | 3.26 | 3.18 | 285,000 | 7.86 | 7.06 | — |
| 06 ส.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 105,600 | 7.71 | 7.19 | — |
| 05 ส.ค. 69 | 3.18 | 3.20 | 0.00 | 0.00% | 3.20 | 3.18 | 101,100 | 7.71 | 7.19 | — |
| 04 ส.ค. 69 | 3.18 | 3.20 | +0.02 | +0.63% | 3.20 | 3.16 | 52,100 | 7.71 | 7.19 | — |
| 03 ส.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 85,500 | 7.66 | 7.23 | — |
| 31 ก.ค. 69 | 3.12 | 3.18 | 0.00 | 0.00% | 3.18 | 3.12 | 71,500 | 7.66 | 7.23 | — |
| 30 ก.ค. 69 | 3.14 | 3.18 | 0.00 | 0.00% | 3.18 | 3.12 | 75,700 | 7.66 | 7.23 | — |
| 27 ก.ค. 69 | 3.14 | 3.18 | +0.04 | +1.27% | 3.18 | 3.08 | 85,700 | 7.66 | 7.23 | — |
| 24 ก.ค. 69 | 3.16 | 3.14 | -0.04 | -1.26% | 3.16 | 3.12 | 62,300 | 7.57 | 7.32 | — |
| 23 ก.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.16 | 95,500 | 7.66 | 7.23 | — |
| 22 ก.ค. 69 | 3.22 | 3.20 | 0.00 | 0.00% | 3.22 | 3.18 | 59,500 | 7.71 | 7.19 | — |
| 21 ก.ค. 69 | 3.22 | 3.20 | 0.00 | 0.00% | 3.22 | 3.18 | 93,900 | 7.71 | 7.19 | — |
| 20 ก.ค. 69 | 3.16 | 3.20 | +0.02 | +0.63% | 3.22 | 3.14 | 186,500 | 7.71 | 7.19 | — |
| 17 ก.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 46,400 | 7.66 | 7.23 | — |
| 16 ก.ค. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.18 | 3.16 | 20,900 | 7.66 | 7.23 | — |
| 15 ก.ค. 69 | 3.20 | 3.16 | 0.00 | 0.00% | 3.20 | 3.14 | 67,700 | 7.62 | 7.28 | — |
| 14 ก.ค. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.18 | 3.14 | 79,900 | 7.62 | 7.28 | — |
| 13 ก.ค. 69 | 3.18 | 3.14 | -0.04 | -1.26% | 3.18 | 3.14 | 53,400 | 7.57 | 7.32 | — |
| 10 ก.ค. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.18 | 3.18 | 79,500 | 7.66 | 7.23 | — |
| 09 ก.ค. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.18 | 3.14 | 168,800 | 7.62 | 7.28 | — |
| 08 ก.ค. 69 | 3.20 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 52,100 | 7.57 | 7.32 | — |
| 07 ก.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 233,600 | 7.66 | 7.23 | — |
| 06 ก.ค. 69 | 3.10 | 3.18 | +0.08 | +2.58% | 3.18 | 3.10 | 241,100 | 7.66 | 7.23 | — |
| 03 ก.ค. 69 | 3.08 | 3.10 | 0.00 | 0.00% | 3.10 | 3.06 | 37,100 | 7.47 | 7.42 | — |
| 02 ก.ค. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.10 | 3.06 | 19,100 | 7.47 | 7.42 | — |
| 01 ก.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.08 | 3.04 | 15,800 | 7.42 | 7.47 | — |
| 30 มิ.ย. 69 | 3.10 | 3.06 | 0.00 | 0.00% | 3.10 | 3.06 | 800 | 7.37 | 7.52 | — |
| 29 มิ.ย. 69 | 3.06 | 3.06 | -0.02 | -0.65% | 3.06 | 3.02 | 98,100 | 7.37 | 7.52 | — |
| 26 มิ.ย. 69 | 3.12 | 3.08 | 0.00 | 0.00% | 3.12 | 3.06 | 11,700 | 7.42 | 7.47 | — |
| 25 มิ.ย. 69 | 3.08 | 3.08 | +0.02 | +0.65% | 3.12 | 3.06 | 216,700 | 7.42 | 7.47 | — |
| 24 มิ.ย. 69 | 3.10 | 3.06 | +0.02 | +0.66% | 3.10 | 3.06 | 150,900 | 7.37 | 7.52 | — |
| 23 มิ.ย. 69 | 3.00 | 3.04 | +0.04 | +1.33% | 3.12 | 3.00 | 542,500 | 7.33 | 7.57 | — |
| 22 มิ.ย. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 149,200 | 7.23 | 7.67 | — |
| 19 มิ.ย. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 135,400 | 7.23 | 7.67 | — |
| 18 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 36,000 | 7.23 | 7.67 | — |
| 17 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 33,900 | 7.23 | 7.67 | — |
| 16 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 120,000 | 7.23 | 7.67 | — |
| 15 มิ.ย. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 3.00 | 80,000 | 7.23 | 7.67 | — |
| 12 มิ.ย. 69 | 2.98 | 3.00 | -0.04 | -1.32% | 3.02 | 2.98 | 10,000 | 7.23 | 7.67 | — |
| 11 มิ.ย. 69 | 2.96 | 3.04 | +0.08 | +2.70% | 3.04 | 2.96 | 330,000 | 7.33 | 7.57 | — |
| 10 มิ.ย. 69 | 2.98 | 2.96 | 0.00 | 0.00% | 3.00 | 2.96 | 150,000 | 7.13 | 7.77 | — |
| 09 มิ.ย. 69 | 2.96 | 2.96 | -0.02 | -0.67% | 2.98 | 2.96 | 80,000 | 7.13 | 7.77 | — |
| 08 มิ.ย. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 2.96 | 360,000 | 7.18 | 7.72 | — |
| 05 มิ.ย. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 460,000 | 7.18 | 7.72 | — |
| 04 มิ.ย. 69 | 3.00 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 170,000 | 7.18 | 7.72 | — |
| 02 มิ.ย. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 390,000 | 7.18 | 7.72 | — |
| 29 พ.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.98 | 50,000 | 7.23 | 7.67 | — |
| 28 พ.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 280,000 | 7.18 | 7.72 | — |
| 27 พ.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 180,000 | 7.23 | 7.67 | — |
| 26 พ.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 230,000 | 7.18 | 7.72 | — |
| 25 พ.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 110,000 | 7.18 | 7.72 | — |
| 22 พ.ค. 69 | 3.00 | 2.98 | -0.02 | -0.67% | 3.02 | 2.98 | 210,000 | 7.18 | 7.72 | — |
| 21 พ.ค. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 80,000 | 7.23 | 7.67 | — |
| 20 พ.ค. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 2.98 | 90,000 | 7.23 | 7.67 | — |
| 19 พ.ค. 69 | 2.94 | 2.98 | +0.02 | +0.68% | 2.98 | 2.94 | 190,000 | 7.18 | 7.72 | — |
| 18 พ.ค. 69 | 2.94 | 2.96 | +0.02 | +0.68% | 2.98 | 2.94 | 200,000 | 7.13 | 7.77 | — |
| 15 พ.ค. 69 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.94 | 720,000 | 7.09 | 7.82 | — |
| 14 พ.ค. 69 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.94 | 148,000 | 7.09 | 7.82 | — |
| 13 พ.ค. 69 | 2.96 | 2.94 | -0.02 | -0.68% | 3.00 | 2.94 | 467,200 | 7.09 | 7.82 | — |
| 12 พ.ค. 69 | 2.98 | 2.96 | -0.02 | -0.67% | 2.98 | 2.96 | 204,200 | 7.13 | 7.77 | — |
| 11 พ.ค. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.96 | 513,500 | 7.18 | 7.72 | — |
| 08 พ.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 226,800 | 7.23 | 7.67 | — |
| 07 พ.ค. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 2.96 | 485,300 | 7.23 | 7.67 | — |
| 06 พ.ค. 69 | 3.00 | 3.02 | -0.02 | -0.66% | 3.06 | 3.00 | 453,800 | 7.28 | 7.62 | — |
| 05 พ.ค. 69 | 2.96 | 3.04 | -0.20 | -6.17% | 3.04 | 2.96 | 566,200 | 7.01 | 7.57 | — |
| 30 เม.ย. 69 | 3.26 | 3.24 | -0.04 | -1.22% | 3.30 | 3.24 | 407,100 | 7.47 | 7.10 | — |
| 29 เม.ย. 69 | 3.22 | 3.28 | +0.06 | +1.86% | 3.28 | 3.22 | 280,500 | 7.56 | 7.01 | — |
| 28 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.20 | 114,500 | 7.42 | 7.14 | — |
| 27 เม.ย. 69 | 3.24 | 3.22 | 0.00 | 0.00% | 3.26 | 3.22 | 37,100 | 7.42 | 7.14 | — |
| 24 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.20 | 96,200 | 7.42 | 7.14 | — |
| 23 เม.ย. 69 | 3.20 | 3.22 | +0.02 | +0.63% | 3.26 | 3.18 | 144,300 | 7.42 | 7.14 | — |
| 22 เม.ย. 69 | 3.20 | 3.20 | -0.02 | -0.62% | 3.22 | 3.20 | 54,400 | 7.37 | 7.19 | — |
| 21 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.20 | 118,600 | 7.42 | 7.14 | — |
| 20 เม.ย. 69 | 3.22 | 3.22 | -0.02 | -0.62% | 3.24 | 3.20 | 108,400 | 7.42 | 7.14 | — |
| 17 เม.ย. 69 | 3.26 | 3.24 | -0.02 | -0.61% | 3.26 | 3.20 | 183,600 | 7.47 | 7.10 | — |
| 10 เม.ย. 69 | 3.24 | 3.26 | +0.04 | +1.24% | 3.28 | 3.22 | 167,500 | 7.51 | 7.06 | — |
| 09 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.24 | 3.22 | 134,000 | 7.42 | 7.14 | — |
| 08 เม.ย. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.24 | 3.16 | 125,400 | 7.42 | 7.14 | — |
| 07 เม.ย. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.24 | 130,000 | 7.47 | 7.10 | — |
| 03 เม.ย. 69 | 3.22 | 3.24 | +0.02 | +0.62% | 3.26 | 3.22 | 132,700 | 7.47 | 7.10 | — |
| 02 เม.ย. 69 | 3.22 | 3.22 | 0.00 | 0.00% | 3.26 | 3.20 | 114,800 | 7.42 | 7.14 | — |
| 01 เม.ย. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.28 | 3.18 | 702,400 | 7.42 | 7.14 | — |
| 31 มี.ค. 69 | 3.18 | 3.24 | +0.08 | +2.53% | 3.32 | 3.16 | 996,500 | 7.47 | 7.10 | — |
| 30 มี.ค. 69 | 3.18 | 3.16 | -0.04 | -1.25% | 3.22 | 3.16 | 342,000 | 7.28 | 7.28 | — |
| 27 มี.ค. 69 | 3.20 | 3.20 | +0.06 | +1.91% | 3.24 | 3.18 | 160,000 | 7.37 | 7.19 | — |
| 26 มี.ค. 69 | 3.18 | 3.14 | -0.02 | -0.63% | 3.22 | 3.14 | 183,000 | 7.24 | 7.32 | — |
| 25 มี.ค. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.16 | 94,300 | 7.28 | 7.28 | — |
| 24 มี.ค. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.12 | 447,600 | 7.28 | 7.28 | — |
| 23 มี.ค. 69 | 3.20 | 3.16 | -0.08 | -2.47% | 3.22 | 3.14 | 507,400 | 7.28 | 7.28 | — |
| 20 มี.ค. 69 | 3.28 | 3.24 | -0.02 | -0.61% | 3.28 | 3.22 | 441,100 | 7.47 | 7.10 | — |
| 19 มี.ค. 69 | 3.32 | 3.26 | -0.02 | -0.61% | 3.36 | 3.24 | 1,130,900 | 7.51 | 7.06 | — |
| 18 มี.ค. 69 | 3.30 | 3.28 | +0.02 | +0.61% | 3.36 | 3.20 | 1,158,500 | 7.56 | 7.01 | — |
| 17 มี.ค. 69 | 3.32 | 3.26 | 0.00 | 0.00% | 3.32 | 3.20 | 557,900 | 7.51 | 7.06 | — |
| 16 มี.ค. 69 | 3.18 | 3.26 | +0.12 | +3.82% | 3.42 | 3.18 | 2,630,600 | 7.24 | 7.32 | — |
| 13 มี.ค. 69 | 3.12 | 3.14 | +0.04 | +1.29% | 3.16 | 3.08 | 484,000 | 7.24 | 7.32 | — |
| 12 มี.ค. 69 | 3.08 | 3.10 | +0.02 | +0.65% | 3.12 | 3.08 | 369,700 | 7.14 | 7.42 | — |
| 11 มี.ค. 69 | 3.08 | 3.08 | 0.00 | 0.00% | 3.10 | 3.08 | 177,000 | 7.10 | 7.47 | — |
| 10 มี.ค. 69 | 3.02 | 3.08 | +0.08 | +2.67% | 3.08 | 3.00 | 102,200 | 7.10 | 7.47 | — |
| 09 มี.ค. 69 | 2.98 | 3.00 | -0.04 | -1.32% | 3.02 | 2.96 | 140,800 | 6.91 | 7.67 | — |
| 06 มี.ค. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.06 | 3.02 | 261,500 | 7.01 | 7.57 | — |
| 05 มี.ค. 69 | 3.02 | 3.04 | +0.04 | +1.33% | 3.06 | 3.02 | 173,800 | 7.01 | 7.57 | — |
| 04 มี.ค. 69 | 3.02 | 3.00 | -0.08 | -2.60% | 3.02 | 2.92 | 622,800 | 6.91 | 7.67 | — |
| 02 มี.ค. 69 | 3.06 | 3.08 | -0.04 | -1.28% | 3.10 | 3.04 | 460,100 | 7.10 | 7.47 | — |
| 27 ก.พ. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.12 | 3.10 | 143,900 | 7.19 | 7.37 | — |
| 26 ก.พ. 69 | 3.12 | 3.12 | +0.02 | +0.65% | 3.12 | 3.10 | 270,100 | 7.19 | 7.37 | — |
| 25 ก.พ. 69 | 3.06 | 3.10 | +0.06 | +1.97% | 3.10 | 3.06 | 340,900 | 7.14 | 7.42 | — |
| 24 ก.พ. 69 | 3.06 | 3.04 | +0.02 | +0.66% | 3.08 | 3.00 | 575,200 | 7.01 | 7.57 | — |
| 23 ก.พ. 69 | 3.12 | 3.02 | -0.20 | -6.21% | 3.12 | 3.00 | 2,604,900 | 6.96 | 7.62 | — |
| 20 ก.พ. 69 | 3.20 | 3.22 | +0.02 | +0.63% | 3.24 | 3.16 | 658,900 | 6.56 | 9.32 | — |
| 19 ก.พ. 69 | 3.18 | 3.20 | +0.04 | +1.27% | 3.24 | 3.16 | 497,500 | 6.52 | 9.38 | — |
| 18 ก.พ. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.12 | 324,000 | 6.44 | 9.49 | — |
| 17 ก.พ. 69 | 3.18 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 160,500 | 6.44 | 9.49 | — |
| 16 ก.พ. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.16 | 3.12 | 166,000 | 6.44 | 9.49 | — |
| 13 ก.พ. 69 | 3.18 | 3.16 | +0.02 | +0.64% | 3.18 | 3.10 | 401,900 | 6.44 | 9.49 | — |
| 12 ก.พ. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.16 | 3.10 | 228,100 | 6.40 | 9.55 | — |
| 11 ก.พ. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.16 | 3.10 | 441,500 | 6.36 | 9.62 | — |
| 10 ก.พ. 69 | 3.14 | 3.12 | 0.00 | 0.00% | 3.14 | 3.08 | 325,000 | 6.36 | 9.62 | — |
| 09 ก.พ. 69 | 3.08 | 3.12 | +0.06 | +1.96% | 3.16 | 3.08 | 1,468,900 | 6.36 | 9.62 | — |
| 06 ก.พ. 69 | 3.06 | 3.06 | 0.00 | 0.00% | 3.08 | 3.06 | 197,500 | 6.24 | 9.80 | — |
| 05 ก.พ. 69 | 3.04 | 3.06 | 0.00 | 0.00% | 3.06 | 3.00 | 294,400 | 6.24 | 9.80 | — |
| 04 ก.พ. 69 | 3.04 | 3.06 | +0.04 | +1.32% | 3.06 | 3.02 | 184,300 | 6.24 | 9.80 | — |
| 03 ก.พ. 69 | 2.98 | 3.02 | +0.02 | +0.67% | 3.04 | 2.98 | 109,800 | 6.15 | 9.93 | — |
| 02 ก.พ. 69 | 3.06 | 3.00 | -0.06 | -1.96% | 3.06 | 2.94 | 404,700 | 6.11 | 10.00 | — |
| 30 ม.ค. 69 | 2.98 | 3.06 | +0.08 | +2.68% | 3.06 | 2.98 | 658,300 | 6.24 | 9.80 | — |
| 29 ม.ค. 69 | 2.96 | 2.98 | +0.02 | +0.68% | 3.00 | 2.96 | 207,600 | 6.07 | 10.07 | — |
| 28 ม.ค. 69 | 2.94 | 2.96 | +0.02 | +0.68% | 3.02 | 2.92 | 464,200 | 6.03 | 10.14 | — |
| 27 ม.ค. 69 | 2.92 | 2.94 | 0.00 | 0.00% | 2.96 | 2.92 | 155,000 | 5.99 | 10.20 | — |
| 26 ม.ค. 69 | 2.92 | 2.94 | +0.02 | +0.68% | 2.94 | 2.92 | 132,900 | 5.99 | 10.20 | — |
| 23 ม.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 60,700 | 5.95 | 10.27 | — |
| 22 ม.ค. 69 | 2.92 | 2.92 | 0.00 | 0.00% | 2.94 | 2.90 | 185,500 | 5.95 | 10.27 | — |
| 21 ม.ค. 69 | 2.90 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 121,100 | 5.95 | 10.27 | — |
| 20 ม.ค. 69 | 2.90 | 2.92 | +0.04 | +1.39% | 2.94 | 2.88 | 141,400 | 5.95 | 10.27 | — |
| 19 ม.ค. 69 | 2.86 | 2.88 | +0.02 | +0.70% | 2.92 | 2.86 | 167,100 | 5.87 | 10.42 | — |
| 16 ม.ค. 69 | 2.84 | 2.86 | +0.04 | +1.42% | 2.88 | 2.82 | 146,200 | 5.83 | 10.49 | — |
| 15 ม.ค. 69 | 2.84 | 2.82 | 0.00 | 0.00% | 2.84 | 2.80 | 85,100 | 5.75 | 10.64 | — |
| 14 ม.ค. 69 | 2.80 | 2.82 | +0.02 | +0.71% | 2.84 | 2.80 | 241,200 | 5.75 | 10.64 | — |
| 13 ม.ค. 69 | 2.86 | 2.80 | -0.04 | -1.41% | 2.86 | 2.80 | 226,400 | 5.71 | 10.71 | — |
| 12 ม.ค. 69 | 2.86 | 2.84 | -0.02 | -0.70% | 2.88 | 2.84 | 170,500 | 5.79 | 10.56 | — |
| 09 ม.ค. 69 | 2.88 | 2.86 | 0.00 | 0.00% | 2.90 | 2.84 | 206,200 | 5.83 | 10.49 | — |
| 08 ม.ค. 69 | 2.86 | 2.86 | 0.00 | 0.00% | 2.90 | 2.84 | 173,900 | 5.83 | 10.49 | — |
| 07 ม.ค. 69 | 2.88 | 2.86 | -0.02 | -0.69% | 2.90 | 2.86 | 38,900 | 5.83 | 10.49 | — |
| 06 ม.ค. 69 | 2.94 | 2.88 | -0.06 | -2.04% | 2.94 | 2.80 | 364,400 | 5.87 | 10.42 | — |
| 05 ม.ค. 69 | 2.94 | 2.94 | +0.02 | +0.68% | 2.96 | 2.88 | 137,200 | 5.99 | 10.20 | — |
| 30 ธ.ค. 68 | 2.90 | 2.92 | 0.00 | 0.00% | 2.92 | 2.90 | 51,900 | 5.95 | 10.27 | — |
| 29 ธ.ค. 68 | 2.92 | 2.92 | 0.00 | 0.00% | 2.94 | 2.88 | 121,500 | 5.95 | 10.27 | — |