บริษัท ทีพีไอ โพลีน เพาเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
1.76
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.66
/
สูงสุด
2.08
1.66
2.08
ราคาปัจจุบัน 1.76 ·
อยู่ที่ 24% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TPIPP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 14 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 911,300 | 11.09 | 3.98 | — |
| 11 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 2,339,300 | 11.09 | 3.98 | — |
| 10 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 3,373,700 | 11.09 | 3.98 | — |
| 09 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 669,300 | 11.09 | 3.98 | — |
| 08 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 938,200 | 11.09 | 3.98 | — |
| 07 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 864,600 | 11.09 | 3.98 | — |
| 04 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 1,620,300 | 11.09 | 3.98 | — |
| 03 ก.ย. 69 | 1.76 | 1.76 | +0.01 | +0.57% | 1.76 | 1.75 | 396,400 | 11.09 | 3.98 | — |
| 02 ก.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.75 | 1,206,400 | 11.02 | 4.00 | — |
| 01 ก.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 1,498,500 | 11.09 | 3.98 | — |
| 31 ส.ค. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.75 | 1,128,100 | 11.09 | 3.98 | — |
| 28 ส.ค. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.74 | 1,898,600 | 11.02 | 4.00 | — |
| 27 ส.ค. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.74 | 3,681,400 | 11.09 | 3.98 | — |
| 26 ส.ค. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.74 | 2,948,400 | 11.02 | 4.00 | — |
| 25 ส.ค. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.77 | 1.75 | 3,283,300 | 11.09 | 3.98 | — |
| 24 ส.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.79 | 1.76 | 4,098,800 | 11.15 | 3.95 | — |
| 21 ส.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.79 | 1.78 | 1,688,100 | 11.21 | 3.93 | — |
| 20 ส.ค. 69 | 1.78 | 1.79 | +0.01 | +0.56% | 1.80 | 1.78 | 1,797,700 | 11.27 | 3.91 | — |
| 19 ส.ค. 69 | 1.80 | 1.78 | -0.02 | -1.11% | 1.80 | 1.78 | 4,858,700 | 11.21 | 3.93 | — |
| 18 ส.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.81 | 1.79 | 2,187,900 | 11.34 | 3.89 | — |
| 17 ส.ค. 69 | 1.80 | 1.80 | +0.01 | +0.56% | 1.81 | 1.78 | 2,596,200 | 11.34 | 3.89 | — |
| 14 ส.ค. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.81 | 1.78 | 5,007,300 | 11.27 | 3.91 | — |
| 13 ส.ค. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.80 | 1.79 | 841,800 | 11.34 | 3.89 | — |
| 11 ส.ค. 69 | 1.80 | 1.79 | 0.00 | 0.00% | 1.80 | 1.78 | 2,182,600 | 11.27 | 3.91 | — |
| 10 ส.ค. 69 | 1.82 | 1.79 | -0.03 | -1.65% | 1.82 | 1.79 | 5,292,900 | 11.27 | 3.91 | — |
| 07 ส.ค. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.84 | 1.81 | 3,012,000 | 10.10 | 3.85 | — |
| 06 ส.ค. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.83 | 1.79 | 8,314,700 | 10.10 | 3.85 | — |
| 05 ส.ค. 69 | 1.82 | 1.83 | +0.02 | +1.10% | 1.84 | 1.80 | 6,698,900 | 10.15 | 3.83 | — |
| 04 ส.ค. 69 | 1.82 | 1.81 | -0.01 | -0.55% | 1.83 | 1.81 | 3,380,600 | 10.04 | 3.87 | — |
| 03 ส.ค. 69 | 1.80 | 1.82 | +0.02 | +1.11% | 1.83 | 1.80 | 2,699,600 | 10.10 | 3.85 | — |
| 31 ก.ค. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.81 | 1.79 | 1,463,700 | 9.98 | 3.89 | — |
| 30 ก.ค. 69 | 1.82 | 1.79 | -0.03 | -1.65% | 1.82 | 1.78 | 8,397,200 | 9.93 | 3.91 | — |
| 27 ก.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.84 | 1.81 | 3,356,600 | 10.10 | 3.85 | — |
| 24 ก.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.82 | 1.81 | 2,771,800 | 10.04 | 3.87 | — |
| 23 ก.ค. 69 | 1.82 | 1.81 | 0.00 | 0.00% | 1.83 | 1.81 | 4,017,000 | 10.04 | 3.87 | — |
| 22 ก.ค. 69 | 1.84 | 1.81 | -0.03 | -1.63% | 1.84 | 1.81 | 6,656,800 | 10.04 | 3.87 | — |
| 21 ก.ค. 69 | 1.83 | 1.84 | +0.01 | +0.55% | 1.84 | 1.83 | 2,613,700 | 10.21 | 3.80 | — |
| 20 ก.ค. 69 | 1.83 | 1.83 | +0.01 | +0.55% | 1.84 | 1.82 | 6,893,600 | 10.15 | 3.83 | — |
| 17 ก.ค. 69 | 1.82 | 1.82 | +0.01 | +0.55% | 1.85 | 1.81 | 16,191,100 | 10.10 | 3.85 | — |
| 16 ก.ค. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.82 | 1.79 | 7,992,100 | 10.04 | 3.87 | — |
| 15 ก.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.79 | 3,501,900 | 9.98 | 3.89 | — |
| 14 ก.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.81 | 1.78 | 5,235,800 | 10.04 | 3.87 | — |
| 13 ก.ค. 69 | 1.79 | 1.81 | +0.02 | +1.12% | 1.82 | 1.78 | 6,873,600 | 10.04 | 3.87 | — |
| 10 ก.ค. 69 | 1.76 | 1.79 | +0.03 | +1.70% | 1.81 | 1.76 | 6,236,600 | 9.93 | 3.91 | — |
| 09 ก.ค. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 4,084,900 | 9.76 | 3.98 | — |
| 08 ก.ค. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.78 | 1.76 | 1,666,400 | 9.76 | 3.98 | — |
| 07 ก.ค. 69 | 1.78 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 1,241,100 | 9.82 | 3.95 | — |
| 06 ก.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 1,259,800 | 9.82 | 3.95 | — |
| 03 ก.ค. 69 | 1.76 | 1.77 | +0.01 | +0.57% | 1.78 | 1.76 | 4,286,300 | 9.82 | 3.95 | — |
| 02 ก.ค. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.75 | 1,602,500 | 9.76 | 3.98 | — |
| 01 ก.ค. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.76 | 1.75 | 786,000 | 9.71 | 4.00 | — |
| 30 มิ.ย. 69 | 1.75 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 3,448,400 | 9.76 | 3.98 | — |
| 29 มิ.ย. 69 | 1.76 | 1.74 | -0.02 | -1.14% | 1.77 | 1.74 | 2,176,000 | 9.65 | 4.02 | — |
| 26 มิ.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 1,699,300 | 9.76 | 3.98 | — |
| 25 มิ.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.75 | 1,212,700 | 9.76 | 3.98 | — |
| 24 มิ.ย. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.74 | 1,170,500 | 9.76 | 3.98 | — |
| 23 มิ.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.75 | 1,037,000 | 9.71 | 4.00 | — |
| 22 มิ.ย. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 970,000 | 9.76 | 3.98 | — |
| 19 มิ.ย. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.78 | 1.76 | 1,218,500 | 9.76 | 3.98 | — |
| 18 มิ.ย. 69 | 1.78 | 1.77 | 0.00 | 0.00% | 1.79 | 1.75 | 3,569,800 | 9.82 | 3.95 | — |
| 17 มิ.ย. 69 | 1.75 | 1.77 | +0.02 | +1.14% | 1.77 | 1.74 | 1,900,600 | 9.82 | 3.95 | — |
| 16 มิ.ย. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.75 | 1.73 | 3,490,000 | 9.71 | 4.00 | — |
| 15 มิ.ย. 69 | 1.76 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 1,070,000 | 9.71 | 4.00 | — |
| 12 มิ.ย. 69 | 1.76 | 1.75 | -0.01 | -0.57% | 1.77 | 1.75 | 1,490,000 | 9.71 | 4.00 | — |
| 11 มิ.ย. 69 | 1.75 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 1,410,000 | 9.76 | 3.98 | — |
| 10 มิ.ย. 69 | 1.76 | 1.74 | -0.01 | -0.57% | 1.76 | 1.74 | 2,120,000 | 9.65 | 4.02 | — |
| 09 มิ.ย. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.77 | 1.75 | 2,760,000 | 9.71 | 4.00 | — |
| 08 มิ.ย. 69 | 1.77 | 1.75 | -0.02 | -1.13% | 1.77 | 1.75 | 5,000,000 | 9.71 | 4.00 | — |
| 05 มิ.ย. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.77 | 2,690,000 | 9.82 | 3.95 | — |
| 04 มิ.ย. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.79 | 1.78 | 3,140,000 | 9.87 | 3.93 | — |
| 02 มิ.ย. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.79 | 1.76 | 4,600,000 | 9.87 | 3.93 | — |
| 29 พ.ค. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.79 | 1.78 | 2,050,000 | 9.87 | 3.93 | — |
| 28 พ.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.79 | 1.78 | 1,970,000 | 9.87 | 3.93 | — |
| 27 พ.ค. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.81 | 1.79 | 3,010,000 | 9.93 | 3.91 | — |
| 26 พ.ค. 69 | 1.80 | 1.80 | +0.01 | +0.56% | 1.80 | 1.79 | 670,000 | 9.98 | 3.89 | — |
| 25 พ.ค. 69 | 1.79 | 1.79 | +0.01 | +0.56% | 1.80 | 1.78 | 970,000 | 9.93 | 3.91 | — |
| 22 พ.ค. 69 | 1.79 | 1.78 | 0.00 | 0.00% | 1.80 | 1.78 | 950,000 | 9.87 | 3.93 | — |
| 21 พ.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.80 | 1.78 | 1,840,000 | 9.87 | 3.93 | — |
| 20 พ.ค. 69 | 1.79 | 1.79 | 0.00 | 0.00% | 1.80 | 1.78 | 1,270,000 | 9.93 | 3.91 | — |
| 19 พ.ค. 69 | 1.78 | 1.79 | +0.01 | +0.56% | 1.79 | 1.77 | 1,530,000 | 9.93 | 3.91 | — |
| 18 พ.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.79 | 1.77 | 2,160,000 | 9.87 | 3.93 | — |
| 15 พ.ค. 69 | 1.77 | 1.79 | +0.02 | +1.13% | 1.79 | 1.77 | 2,840,000 | 9.93 | 3.91 | — |
| 14 พ.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.78 | 1.76 | 6,255,100 | 9.82 | 3.95 | — |
| 13 พ.ค. 69 | 1.79 | 1.78 | 0.00 | 0.00% | 1.79 | 1.77 | 3,852,300 | 9.87 | 3.93 | — |
| 12 พ.ค. 69 | 1.80 | 1.78 | -0.02 | -1.11% | 1.81 | 1.77 | 7,650,200 | 9.87 | 3.93 | — |
| 11 พ.ค. 69 | 1.83 | 1.80 | -0.03 | -1.64% | 1.84 | 1.79 | 11,196,800 | 9.98 | 3.89 | — |
| 08 พ.ค. 69 | 1.92 | 1.83 | -0.15 | -7.58% | 1.93 | 1.83 | 23,074,200 | 10.15 | 3.83 | — |
| 07 พ.ค. 69 | 1.99 | 1.98 | -0.02 | -1.00% | 2.00 | 1.96 | 6,573,200 | 7.34 | 3.54 | — |
| 06 พ.ค. 69 | 1.94 | 2.00 | +0.06 | +3.09% | 2.08 | 1.94 | 28,296,700 | 7.41 | 3.50 | — |
| 05 พ.ค. 69 | 1.92 | 1.94 | +0.02 | +1.04% | 1.96 | 1.92 | 8,462,200 | 7.19 | 3.61 | — |
| 30 เม.ย. 69 | 1.94 | 1.92 | -0.02 | -1.03% | 1.94 | 1.92 | 2,821,100 | 7.12 | 3.65 | — |
| 29 เม.ย. 69 | 1.92 | 1.94 | +0.03 | +1.57% | 1.94 | 1.90 | 5,802,400 | 7.19 | 3.61 | — |
| 28 เม.ย. 69 | 1.95 | 1.91 | -0.03 | -1.55% | 1.95 | 1.90 | 4,782,700 | 7.08 | 3.66 | — |
| 27 เม.ย. 69 | 1.94 | 1.94 | +0.02 | +1.04% | 1.96 | 1.93 | 4,311,000 | 7.19 | 3.61 | — |
| 24 เม.ย. 69 | 1.92 | 1.92 | 0.00 | 0.00% | 1.93 | 1.91 | 1,524,700 | 7.12 | 3.65 | — |
| 23 เม.ย. 69 | 1.95 | 1.92 | -0.02 | -1.03% | 1.95 | 1.91 | 6,682,100 | 7.12 | 3.65 | — |
| 22 เม.ย. 69 | 1.96 | 1.94 | -0.01 | -0.51% | 1.97 | 1.94 | 11,880,500 | 7.19 | 3.61 | — |
| 21 เม.ย. 69 | 1.91 | 1.95 | +0.05 | +2.63% | 1.96 | 1.91 | 13,605,700 | 7.23 | 3.59 | — |
| 20 เม.ย. 69 | 1.93 | 1.90 | -0.04 | -2.06% | 1.93 | 1.90 | 4,555,200 | 7.04 | 3.68 | — |
| 17 เม.ย. 69 | 1.95 | 1.94 | +0.01 | +0.52% | 1.95 | 1.92 | 7,986,300 | 7.19 | 3.61 | — |
| 10 เม.ย. 69 | 1.91 | 1.86 | -0.02 | -1.06% | 1.91 | 1.86 | 1,879,200 | 6.90 | 3.76 | — |
| 09 เม.ย. 69 | 1.87 | 1.88 | -0.01 | -0.53% | 1.93 | 1.87 | 3,580,400 | 6.97 | 3.72 | — |
| 08 เม.ย. 69 | 1.83 | 1.89 | +0.07 | +3.85% | 1.94 | 1.83 | 8,742,400 | 7.01 | 3.70 | — |
| 07 เม.ย. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.85 | 1.81 | 3,303,700 | 6.75 | 3.85 | — |
| 03 เม.ย. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.83 | 1.81 | 1,943,800 | 6.78 | 3.83 | — |
| 02 เม.ย. 69 | 1.84 | 1.83 | 0.00 | 0.00% | 1.85 | 1.82 | 1,344,700 | 6.78 | 3.83 | — |
| 01 เม.ย. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.85 | 1.82 | 1,734,400 | 6.78 | 3.83 | — |
| 31 มี.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.84 | 1.81 | 1,254,900 | 6.78 | 3.83 | — |
| 30 มี.ค. 69 | 1.81 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 1,810,600 | 6.75 | 3.85 | — |
| 27 มี.ค. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.83 | 1.80 | 1,460,500 | 6.75 | 3.85 | — |
| 26 มี.ค. 69 | 1.83 | 1.82 | -0.01 | -0.55% | 1.85 | 1.81 | 2,092,200 | 6.75 | 3.85 | — |
| 25 มี.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.84 | 1.81 | 1,641,500 | 6.78 | 3.83 | — |
| 24 มี.ค. 69 | 1.81 | 1.82 | +0.01 | +0.55% | 1.83 | 1.80 | 1,418,000 | 6.75 | 3.85 | — |
| 23 มี.ค. 69 | 1.83 | 1.81 | -0.03 | -1.63% | 1.84 | 1.80 | 2,359,500 | 6.71 | 3.87 | — |
| 20 มี.ค. 69 | 1.80 | 1.84 | +0.04 | +2.22% | 1.85 | 1.79 | 4,430,100 | 6.82 | 3.80 | — |
| 19 มี.ค. 69 | 1.83 | 1.80 | -0.03 | -1.64% | 1.83 | 1.80 | 2,312,700 | 6.67 | 3.89 | — |
| 18 มี.ค. 69 | 1.85 | 1.83 | -0.02 | -1.08% | 1.85 | 1.83 | 695,600 | 6.78 | 3.83 | — |
| 17 มี.ค. 69 | 1.80 | 1.85 | +0.05 | +2.78% | 1.85 | 1.80 | 2,167,000 | 6.86 | 3.78 | — |
| 16 มี.ค. 69 | 1.79 | 1.80 | 0.00 | 0.00% | 1.81 | 1.79 | 1,765,200 | 6.67 | 3.89 | — |
| 13 มี.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.78 | 1,435,800 | 6.67 | 3.89 | — |
| 12 มี.ค. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.81 | 1.78 | 2,454,500 | 6.71 | 3.87 | — |
| 11 มี.ค. 69 | 1.80 | 1.80 | -0.06 | -3.23% | 1.82 | 1.79 | 3,325,000 | 6.67 | 3.89 | — |
| 10 มี.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.88 | 1.85 | 1,968,400 | 6.90 | 3.76 | — |
| 09 มี.ค. 69 | 1.83 | 1.85 | 0.00 | 0.00% | 1.85 | 1.80 | 3,626,700 | 6.86 | 3.78 | — |
| 06 มี.ค. 69 | 1.88 | 1.85 | 0.00 | 0.00% | 1.88 | 1.82 | 2,312,700 | 6.86 | 3.78 | — |
| 05 มี.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.87 | 1.84 | 3,033,500 | 6.86 | 3.78 | — |
| 04 มี.ค. 69 | 1.85 | 1.84 | -0.03 | -1.60% | 1.85 | 1.77 | 5,661,300 | 6.82 | 3.80 | — |
| 02 มี.ค. 69 | 1.92 | 1.87 | -0.09 | -4.59% | 1.93 | 1.87 | 7,272,500 | 6.93 | 3.74 | — |
| 27 ก.พ. 69 | 1.98 | 1.96 | -0.02 | -1.01% | 1.98 | 1.95 | 3,473,400 | 7.27 | 3.57 | — |
| 26 ก.พ. 69 | 1.98 | 1.98 | -0.01 | -0.50% | 1.99 | 1.97 | 1,889,800 | 7.34 | 8.08 | — |
| 25 ก.พ. 69 | 1.98 | 1.99 | +0.01 | +0.51% | 2.02 | 1.97 | 3,916,900 | 7.38 | 8.04 | — |
| 24 ก.พ. 69 | 1.96 | 1.98 | +0.02 | +1.02% | 1.98 | 1.94 | 1,322,300 | 7.34 | 8.08 | — |
| 23 ก.พ. 69 | 1.98 | 1.96 | -0.01 | -0.51% | 1.99 | 1.91 | 7,347,400 | 7.27 | 8.16 | — |
| 20 ก.พ. 69 | 1.99 | 1.97 | -0.03 | -1.50% | 2.00 | 1.96 | 5,397,200 | 7.30 | 8.12 | — |
| 19 ก.พ. 69 | 1.99 | 2.00 | +0.01 | +0.50% | 2.02 | 1.99 | 4,047,600 | 5.91 | 8.00 | — |
| 18 ก.พ. 69 | 1.97 | 1.99 | +0.03 | +1.53% | 2.00 | 1.96 | 3,313,000 | 5.88 | 8.04 | — |
| 17 ก.พ. 69 | 1.93 | 1.96 | +0.03 | +1.55% | 1.97 | 1.91 | 2,811,300 | 5.79 | 8.16 | — |
| 16 ก.พ. 69 | 1.94 | 1.93 | -0.01 | -0.52% | 1.94 | 1.91 | 2,016,800 | 5.70 | 8.29 | — |
| 13 ก.พ. 69 | 1.93 | 1.94 | +0.01 | +0.52% | 1.95 | 1.92 | 3,100,100 | 5.73 | 8.25 | — |
| 12 ก.พ. 69 | 1.92 | 1.93 | +0.02 | +1.05% | 1.94 | 1.90 | 3,233,300 | 5.70 | 8.29 | — |
| 11 ก.พ. 69 | 1.88 | 1.91 | +0.03 | +1.60% | 1.94 | 1.88 | 6,196,400 | 5.64 | 8.38 | — |
| 10 ก.พ. 69 | 1.86 | 1.88 | +0.03 | +1.62% | 1.88 | 1.86 | 4,409,600 | 5.55 | 8.51 | — |
| 09 ก.พ. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.87 | 1.84 | 3,785,400 | 5.46 | 8.65 | — |
| 06 ก.พ. 69 | 1.83 | 1.84 | +0.01 | +0.55% | 1.84 | 1.82 | 787,300 | 5.43 | 8.70 | — |
| 05 ก.พ. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.83 | 1.82 | 1,120,700 | 5.40 | 8.74 | — |
| 04 ก.พ. 69 | 1.83 | 1.82 | -0.02 | -1.09% | 1.84 | 1.82 | 1,479,800 | 5.37 | 8.79 | — |
| 03 ก.พ. 69 | 1.82 | 1.84 | +0.02 | +1.10% | 1.84 | 1.82 | 1,578,300 | 5.43 | 8.70 | — |
| 02 ก.พ. 69 | 1.84 | 1.82 | -0.01 | -0.55% | 1.84 | 1.81 | 3,837,200 | 5.37 | 8.79 | — |
| 30 ม.ค. 69 | 1.84 | 1.83 | 0.00 | 0.00% | 1.84 | 1.83 | 617,900 | 5.40 | 8.74 | — |
| 29 ม.ค. 69 | 1.85 | 1.83 | -0.02 | -1.08% | 1.85 | 1.83 | 1,072,000 | 5.40 | 8.74 | — |
| 28 ม.ค. 69 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.83 | 2,129,100 | 5.46 | 8.65 | — |
| 27 ม.ค. 69 | 1.86 | 1.85 | 0.00 | 0.00% | 1.86 | 1.84 | 2,599,700 | 5.46 | 8.65 | — |
| 26 ม.ค. 69 | 1.85 | 1.85 | 0.00 | 0.00% | 1.85 | 1.84 | 480,700 | 5.46 | 8.65 | — |
| 23 ม.ค. 69 | 1.86 | 1.85 | 0.00 | 0.00% | 1.86 | 1.84 | 1,349,200 | 5.46 | 8.65 | — |
| 22 ม.ค. 69 | 1.88 | 1.85 | -0.03 | -1.60% | 1.89 | 1.85 | 3,232,500 | 5.46 | 8.65 | — |
| 21 ม.ค. 69 | 1.86 | 1.88 | +0.02 | +1.08% | 1.88 | 1.85 | 1,447,000 | 5.55 | 8.51 | — |
| 20 ม.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.88 | 1.85 | 4,555,100 | 5.49 | 8.60 | — |
| 19 ม.ค. 69 | 1.85 | 1.85 | +0.01 | +0.54% | 1.85 | 1.82 | 3,670,100 | 5.46 | 8.65 | — |
| 16 ม.ค. 69 | 1.80 | 1.84 | +0.05 | +2.79% | 1.84 | 1.79 | 5,994,400 | 5.43 | 8.70 | — |
| 15 ม.ค. 69 | 1.78 | 1.79 | +0.02 | +1.13% | 1.80 | 1.77 | 2,337,300 | 5.29 | 8.94 | — |
| 14 ม.ค. 69 | 1.78 | 1.77 | -0.01 | -0.56% | 1.79 | 1.77 | 3,739,800 | 5.23 | 9.04 | — |
| 13 ม.ค. 69 | 1.79 | 1.78 | -0.01 | -0.56% | 1.81 | 1.78 | 2,416,900 | 5.26 | 8.99 | — |
| 12 ม.ค. 69 | 1.81 | 1.79 | -0.02 | -1.10% | 1.81 | 1.78 | 4,027,600 | 5.29 | 8.94 | — |
| 09 ม.ค. 69 | 1.82 | 1.81 | 0.00 | 0.00% | 1.83 | 1.80 | 2,304,300 | 5.34 | 8.84 | — |
| 08 ม.ค. 69 | 1.83 | 1.81 | -0.03 | -1.63% | 1.84 | 1.81 | 1,944,200 | 5.34 | 8.84 | — |
| 07 ม.ค. 69 | 1.81 | 1.84 | +0.03 | +1.66% | 1.85 | 1.81 | 3,318,800 | 5.43 | 8.70 | — |
| 06 ม.ค. 69 | 1.84 | 1.81 | -0.03 | -1.63% | 1.85 | 1.81 | 2,371,100 | 5.34 | 8.84 | — |
| 05 ม.ค. 69 | 1.81 | 1.84 | +0.03 | +1.66% | 1.84 | 1.80 | 3,833,500 | 5.43 | 8.70 | — |
| 30 ธ.ค. 68 | 1.80 | 1.81 | +0.01 | +0.56% | 1.82 | 1.79 | 1,403,200 | 5.34 | 8.84 | — |
| 29 ธ.ค. 68 | 1.82 | 1.80 | -0.05 | -2.70% | 1.84 | 1.79 | 8,921,700 | 5.32 | 8.89 | — |
| 26 ธ.ค. 68 | 1.86 | 1.85 | -0.01 | -0.54% | 1.88 | 1.84 | 3,592,800 | 5.46 | 8.65 | — |
| 25 ธ.ค. 68 | 1.85 | 1.86 | 0.00 | 0.00% | 1.89 | 1.85 | 1,410,600 | 5.49 | 8.60 | — |
| 24 ธ.ค. 68 | 1.83 | 1.86 | +0.04 | +2.20% | 1.86 | 1.82 | 3,124,100 | 5.49 | 8.60 | — |
| 23 ธ.ค. 68 | 1.81 | 1.82 | +0.01 | +0.55% | 1.83 | 1.81 | 930,600 | 5.37 | 8.79 | — |
| 22 ธ.ค. 68 | 1.81 | 1.81 | 0.00 | 0.00% | 1.82 | 1.79 | 2,546,200 | 5.34 | 8.84 | — |
| 19 ธ.ค. 68 | 1.80 | 1.81 | +0.01 | +0.56% | 1.81 | 1.80 | 655,300 | 5.34 | 8.84 | — |
| 18 ธ.ค. 68 | 1.82 | 1.80 | -0.02 | -1.10% | 1.83 | 1.79 | 2,544,300 | 5.32 | 8.89 | — |
| 17 ธ.ค. 68 | 1.83 | 1.82 | -0.01 | -0.55% | 1.84 | 1.81 | 2,667,100 | 5.37 | 8.79 | — |
| 16 ธ.ค. 68 | 1.83 | 1.83 | 0.00 | 0.00% | 1.84 | 1.81 | 1,143,300 | 5.40 | 8.74 | — |
| 15 ธ.ค. 68 | 1.81 | 1.83 | +0.02 | +1.10% | 1.84 | 1.81 | 1,394,200 | 5.40 | 8.74 | — |
| 12 ธ.ค. 68 | 1.79 | 1.81 | +0.02 | +1.12% | 1.83 | 1.78 | 1,595,500 | 5.34 | 8.84 | — |
| 11 ธ.ค. 68 | 1.80 | 1.79 | +0.01 | +0.56% | 1.80 | 1.77 | 2,095,100 | 5.29 | 8.94 | — |
| 09 ธ.ค. 68 | 1.82 | 1.78 | -0.03 | -1.66% | 1.82 | 1.77 | 3,370,100 | 5.26 | 8.99 | — |
| 08 ธ.ค. 68 | 1.80 | 1.81 | +0.01 | +0.56% | 1.84 | 1.80 | 2,854,000 | 5.34 | 8.84 | — |
| 04 ธ.ค. 68 | 1.78 | 1.80 | +0.02 | +1.12% | 1.81 | 1.78 | 5,612,600 | 5.32 | 8.89 | — |
| 03 ธ.ค. 68 | 1.75 | 1.78 | +0.03 | +1.71% | 1.79 | 1.75 | 2,774,700 | 5.26 | 8.99 | — |
| 02 ธ.ค. 68 | 1.74 | 1.75 | +0.01 | +0.57% | 1.76 | 1.73 | 3,470,000 | 5.17 | 9.14 | — |
| 01 ธ.ค. 68 | 1.73 | 1.74 | +0.01 | +0.58% | 1.76 | 1.73 | 8,817,500 | 5.14 | 9.20 | — |
| 28 พ.ย. 68 | 1.74 | 1.73 | -0.01 | -0.57% | 1.74 | 1.66 | 6,205,400 | 5.11 | 9.25 | — |
| 27 พ.ย. 68 | 1.75 | 1.74 | 0.00 | 0.00% | 1.75 | 1.73 | 4,267,800 | 5.14 | 9.20 | — |
| 26 พ.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.76 | 1.73 | 5,029,200 | 5.14 | 9.20 | — |
| 25 พ.ย. 68 | 1.72 | 1.74 | +0.03 | +1.75% | 1.78 | 1.72 | 11,111,200 | 5.14 | 9.20 | — |
| 24 พ.ย. 68 | 1.83 | 1.71 | -0.12 | -6.56% | 1.84 | 1.71 | 55,157,300 | 5.05 | 9.36 | — |
| 21 พ.ย. 68 | 1.88 | 1.83 | -0.09 | -4.69% | 1.89 | 1.83 | 11,767,700 | 5.40 | 8.74 | — |
| 20 พ.ย. 68 | 2.00 | 1.92 | -0.08 | -4.00% | 2.00 | 1.92 | 16,150,900 | 5.67 | 8.33 | — |
| 19 พ.ย. 68 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 4,005,500 | 5.91 | 8.00 | — |