บริษัท ไทยบรรจุภัณฑ์และการพิมพ์ จำกัด (มหาชน)
SET · บรรจุภัณฑ์
12.70
+0.10 (+0.79%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.00
/
สูงสุด
14.00
10.00
14.00
ราคาปัจจุบัน 12.70 ·
อยู่ที่ 68% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TPP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.70 | 200 | 6.60 | 7.87 | — |
| 21 ต.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.80 | 12.60 | 3,500 | 6.54 | 7.94 | — |
| 20 ต.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.60 | 7,100 | 6.54 | 7.94 | — |
| 19 ต.ค. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.70 | 5,400 | 6.60 | 7.87 | — |
| 15 ต.ค. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.00 | 12.80 | 5,400 | 6.65 | 7.81 | — |
| 14 ต.ค. 69 | 12.80 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 2,800 | 6.75 | 7.69 | — |
| 12 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.70 | 7.75 | — |
| 09 ต.ค. 69 | 12.80 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 5,500 | 6.70 | 7.75 | — |
| 08 ต.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.40 | 5,200 | 6.70 | 7.75 | — |
| 07 ต.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 1,000 | 6.70 | 7.75 | — |
| 06 ต.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 24,700 | 6.70 | 7.75 | — |
| 05 ต.ค. 69 | 13.00 | 12.90 | -0.20 | -1.53% | 13.00 | 12.90 | 3,600 | 6.70 | 7.75 | — |
| 02 ต.ค. 69 | 13.10 | 13.10 | -0.10 | -0.76% | 13.10 | 13.00 | 3,600 | 6.80 | 7.63 | — |
| 01 ต.ค. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 1,200 | 6.85 | 7.58 | — |
| 30 ก.ย. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.10 | 5,900 | 6.85 | 7.58 | — |
| 29 ก.ย. 69 | 13.30 | 13.30 | -0.10 | -0.75% | 13.30 | 13.30 | 400 | 6.91 | 7.52 | — |
| 28 ก.ย. 69 | 13.40 | 13.40 | +0.10 | +0.75% | 13.40 | 13.30 | 3,600 | 6.96 | 7.46 | — |
| 25 ก.ย. 69 | 13.20 | 13.30 | +0.20 | +1.53% | 13.40 | 13.20 | 13,100 | 6.91 | 7.52 | — |
| 24 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 6.80 | 7.63 | — |
| 23 ก.ย. 69 | 13.40 | 13.10 | +0.10 | +0.77% | 13.40 | 13.10 | 16,300 | 6.80 | 7.63 | — |
| 22 ก.ย. 69 | 13.00 | 13.00 | -0.10 | -0.76% | 13.10 | 13.00 | 9,300 | 6.75 | 7.69 | — |
| 21 ก.ย. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.10 | 13.00 | 11,500 | 6.80 | 7.63 | — |
| 18 ก.ย. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.00 | 12.90 | 9,400 | 6.75 | 7.69 | — |
| 17 ก.ย. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.80 | 12.80 | 1,100 | 6.65 | 7.81 | — |
| 16 ก.ย. 69 | 13.00 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 1,300 | 6.65 | 7.81 | — |
| 15 ก.ย. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 1,000 | 6.65 | 7.81 | — |
| 14 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 5,500 | 6.70 | 7.75 | — |
| 11 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 1,300 | 6.70 | 7.75 | — |
| 10 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 100 | 6.70 | 7.75 | — |
| 09 ก.ย. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 4,200 | 6.70 | 7.75 | — |
| 08 ก.ย. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 1,100 | 6.70 | 7.75 | — |
| 07 ก.ย. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.00 | 12.90 | 4,800 | 6.70 | 7.75 | — |
| 04 ก.ย. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 12,700 | 6.65 | 7.81 | — |
| 03 ก.ย. 69 | 12.60 | 12.90 | +0.30 | +2.38% | 12.90 | 12.60 | 6,600 | 6.70 | 7.75 | — |
| 02 ก.ย. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.50 | 4,300 | 6.54 | 7.94 | — |
| 01 ก.ย. 69 | 12.80 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 2,400 | 6.60 | 7.87 | — |
| 31 ส.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 4,600 | 6.60 | 7.87 | — |
| 28 ส.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.60 | 7,900 | 6.54 | 7.94 | — |
| 27 ส.ค. 69 | 12.90 | 12.70 | -0.10 | -0.78% | 12.90 | 12.60 | 7,500 | 6.60 | 7.87 | — |
| 26 ส.ค. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.80 | 12.60 | 3,000 | 6.65 | 7.81 | — |
| 25 ส.ค. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.70 | 2,200 | 6.60 | 7.87 | — |
| 24 ส.ค. 69 | 13.10 | 12.80 | 0.00 | 0.00% | 13.10 | 12.70 | 12,400 | 6.65 | 7.81 | — |
| 21 ส.ค. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.80 | 12.70 | 4,800 | 6.65 | 7.81 | — |
| 20 ส.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 5,000 | 6.60 | 7.87 | — |
| 19 ส.ค. 69 | 12.60 | 12.70 | +0.30 | +2.42% | 12.80 | 12.60 | 8,200 | 6.60 | 7.87 | — |
| 18 ส.ค. 69 | 12.60 | 12.40 | 0.00 | 0.00% | 12.70 | 12.40 | 14,100 | 6.44 | 8.06 | — |
| 17 ส.ค. 69 | 12.80 | 12.40 | 0.00 | 0.00% | 12.80 | 12.40 | 28,800 | 6.44 | 8.06 | — |
| 14 ส.ค. 69 | 12.70 | 12.40 | -0.20 | -1.59% | 12.70 | 12.40 | 9,900 | 7.49 | 8.06 | — |
| 13 ส.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.60 | 12.50 | 4,000 | 7.61 | 7.94 | — |
| 11 ส.ค. 69 | 12.70 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 24,300 | 7.55 | 8.00 | — |
| 10 ส.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 700 | 7.67 | 7.87 | — |
| 07 ส.ค. 69 | 12.60 | 12.70 | 0.00 | 0.00% | 12.70 | 12.60 | 1,500 | 7.67 | 7.87 | — |
| 06 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.67 | 7.87 | — |
| 05 ส.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.70 | 12.50 | 2,400 | 7.67 | 7.87 | — |
| 04 ส.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.70 | 100 | 7.67 | 7.87 | — |
| 03 ส.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 1,900 | 7.61 | 7.94 | — |
| 31 ก.ค. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.50 | 1,800 | 7.61 | 7.94 | — |
| 30 ก.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 1,600 | 7.55 | 8.00 | — |
| 27 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.60 | 4,900 | 7.61 | 7.94 | — |
| 24 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.61 | 7.94 | — |
| 23 ก.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.50 | 2,600 | 7.61 | 7.94 | — |
| 22 ก.ค. 69 | 12.50 | 12.70 | 0.00 | 0.00% | 12.70 | 12.50 | 2,400 | 7.67 | 7.87 | — |
| 21 ก.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 9,500 | 7.67 | 7.87 | — |
| 20 ก.ค. 69 | 12.70 | 12.70 | +0.20 | +1.60% | 12.70 | 12.70 | 2,000 | 7.67 | 7.87 | — |
| 17 ก.ค. 69 | 12.50 | 12.50 | -0.20 | -1.57% | 12.60 | 12.50 | 4,100 | 7.55 | 8.00 | — |
| 16 ก.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.70 | 4,300 | 7.67 | 7.87 | — |
| 15 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 4,200 | 7.61 | 7.94 | — |
| 14 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 300 | 7.61 | 7.94 | — |
| 13 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 2,500 | 7.61 | 7.94 | — |
| 10 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.30 | 4,500 | 7.61 | 7.94 | — |
| 09 ก.ค. 69 | 12.60 | 12.60 | -0.10 | -0.79% | 12.60 | 12.50 | 4,200 | 7.61 | 7.94 | — |
| 08 ก.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.70 | 3,900 | 7.67 | 7.87 | — |
| 07 ก.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 18,900 | 7.61 | 7.94 | — |
| 06 ก.ค. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.60 | 3,000 | 7.61 | 7.94 | — |
| 03 ก.ค. 69 | 12.60 | 12.50 | +0.10 | +0.81% | 12.60 | 12.50 | 4,500 | 7.55 | 8.00 | — |
| 02 ก.ค. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.60 | 12.40 | 10,600 | 7.49 | 8.06 | — |
| 01 ก.ค. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.40 | 12.20 | 5,800 | 7.43 | 8.13 | — |
| 30 มิ.ย. 69 | 12.00 | 12.20 | +0.20 | +1.67% | 12.30 | 12.00 | 23,300 | 7.37 | 8.20 | — |
| 29 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 1,700 | 7.25 | 8.33 | — |
| 26 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 3,800 | 7.25 | 8.33 | — |
| 25 มิ.ย. 69 | 12.00 | 12.00 | +0.10 | +0.84% | 12.00 | 12.00 | 4,100 | 7.25 | 8.33 | — |
| 24 มิ.ย. 69 | 12.00 | 11.90 | 0.00 | 0.00% | 12.00 | 11.90 | 2,700 | 7.19 | 8.40 | — |
| 23 มิ.ย. 69 | 11.90 | 11.90 | -0.10 | -0.83% | 11.90 | 11.90 | 500 | 7.19 | 8.40 | — |
| 22 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 4,900 | 7.25 | 8.33 | — |
| 19 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 900 | 7.25 | 8.33 | — |
| 18 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 2,400 | 7.25 | 8.33 | — |
| 17 มิ.ย. 69 | 11.90 | 12.00 | 0.00 | 0.00% | 12.00 | 11.80 | 5,000 | 7.25 | 8.33 | — |
| 16 มิ.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 0 | 7.25 | 8.33 | — |
| 15 มิ.ย. 69 | 12.00 | 12.00 | +0.10 | +0.84% | 12.00 | 12.00 | 0 | 7.25 | 8.33 | — |
| 12 มิ.ย. 69 | 11.80 | 11.90 | +0.50 | +4.39% | 11.90 | 11.80 | 0 | 7.19 | 8.40 | — |
| 11 มิ.ย. 69 | 11.40 | 11.40 | -0.40 | -3.39% | 11.40 | 11.40 | 0 | 6.89 | 8.77 | — |
| 10 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.13 | 8.47 | — |
| 09 มิ.ย. 69 | 11.80 | 11.80 | -0.10 | -0.84% | 11.90 | 11.80 | 0 | 7.13 | 8.47 | — |
| 08 มิ.ย. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.80 | 0 | 7.19 | 8.40 | — |
| 05 มิ.ย. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.80 | 20,000 | 7.13 | 8.47 | — |
| 04 มิ.ย. 69 | 11.80 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 10,000 | 7.19 | 8.40 | — |
| 02 มิ.ย. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.80 | 20,000 | 7.19 | 8.40 | — |
| 29 พ.ค. 69 | 11.90 | 11.80 | 0.00 | 0.00% | 12.00 | 11.80 | 10,000 | 7.13 | 8.47 | — |
| 28 พ.ค. 69 | 11.70 | 11.80 | +0.30 | +2.61% | 11.80 | 11.50 | 20,000 | 7.13 | 8.47 | — |
| 27 พ.ค. 69 | 11.20 | 11.50 | +0.30 | +2.68% | 11.50 | 11.20 | 30,000 | 6.95 | 8.70 | — |
| 26 พ.ค. 69 | 11.30 | 11.20 | 0.00 | 0.00% | 11.30 | 11.20 | 10,000 | 6.77 | 8.93 | — |
| 25 พ.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.30 | 11.10 | 20,000 | 6.77 | 8.93 | — |
| 22 พ.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.20 | 11.10 | 10,000 | 6.70 | 9.01 | — |
| 21 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 0 | 6.70 | 9.01 | — |
| 20 พ.ค. 69 | 11.10 | 11.10 | +0.20 | +1.83% | 11.30 | 11.10 | 30,000 | 6.70 | 9.01 | — |
| 19 พ.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.20 | 10.90 | 20,000 | 6.58 | 9.17 | — |
| 18 พ.ค. 69 | 10.90 | 10.90 | +0.10 | +0.93% | 10.90 | 10.90 | 10,000 | 6.58 | 9.17 | — |
| 15 พ.ค. 69 | 10.80 | 10.80 | -0.20 | -1.82% | 11.10 | 10.80 | 40,000 | 6.52 | 9.26 | — |
| 14 พ.ค. 69 | 11.00 | 11.00 | +0.50 | +4.76% | 11.50 | 10.70 | 19,300 | 6.64 | 9.09 | — |
| 13 พ.ค. 69 | 10.70 | 10.50 | -0.10 | -0.94% | 10.70 | 10.50 | 4,200 | 8.02 | 9.52 | — |
| 12 พ.ค. 69 | 10.40 | 10.60 | +0.20 | +1.92% | 10.60 | 10.40 | 31,900 | 8.09 | 9.43 | — |
| 11 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.94 | 9.62 | — |
| 08 พ.ค. 69 | 10.40 | 10.40 | -0.20 | -1.89% | 10.40 | 10.40 | 1,800 | 7.94 | 9.62 | — |
| 07 พ.ค. 69 | 10.60 | 10.60 | +0.10 | +0.95% | 10.60 | 10.30 | 2,800 | 8.09 | 9.43 | — |
| 06 พ.ค. 69 | 10.60 | 10.50 | -0.20 | -1.87% | 10.60 | 10.50 | 1,300 | 8.02 | 9.52 | — |
| 05 พ.ค. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 10.70 | 10.50 | 6,600 | 8.17 | 9.35 | — |
| 30 เม.ย. 69 | 10.30 | 10.50 | 0.00 | 0.00% | 10.50 | 10.30 | 3,300 | 8.02 | 9.52 | — |
| 29 เม.ย. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.50 | 10.50 | 1,100 | 8.02 | 9.52 | — |
| 28 เม.ย. 69 | 10.70 | 10.60 | 0.00 | 0.00% | 10.70 | 10.60 | 1,600 | 8.09 | 9.43 | — |
| 27 เม.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 2,300 | 8.09 | 9.43 | — |
| 24 เม.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 3,000 | 8.09 | 9.43 | — |
| 23 เม.ย. 69 | 10.60 | 10.60 | -0.20 | -1.85% | 10.70 | 10.60 | 3,200 | 8.09 | 9.43 | — |
| 22 เม.ย. 69 | 10.80 | 10.80 | +0.30 | +2.86% | 10.80 | 10.80 | 100 | 8.25 | 9.26 | — |
| 21 เม.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 3,000 | 8.02 | 9.52 | — |
| 20 เม.ย. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.80 | 10.50 | 2,100 | 8.02 | 9.52 | — |
| 17 เม.ย. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.90 | 10.60 | 14,400 | 8.09 | 9.43 | — |
| 10 เม.ย. 69 | 10.40 | 10.40 | -0.10 | -0.95% | 10.40 | 10.40 | 100 | 7.94 | 9.62 | — |
| 09 เม.ย. 69 | 10.50 | 10.50 | +0.20 | +1.94% | 10.50 | 10.50 | 300 | 8.02 | 9.52 | — |
| 08 เม.ย. 69 | 10.30 | 10.30 | -0.10 | -0.96% | 10.60 | 10.30 | 8,000 | 7.86 | 9.71 | — |
| 07 เม.ย. 69 | 10.50 | 10.40 | -0.40 | -3.70% | 11.00 | 10.30 | 13,500 | 7.94 | 9.62 | — |
| 03 เม.ย. 69 | 10.60 | 10.80 | +0.10 | +0.93% | 10.80 | 10.50 | 6,900 | 8.25 | 9.26 | — |
| 02 เม.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.70 | 10.70 | 1,000 | 8.17 | 9.35 | — |
| 01 เม.ย. 69 | 10.70 | 10.80 | +0.30 | +2.86% | 10.80 | 10.60 | 4,400 | 8.25 | 9.26 | — |
| 31 มี.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 17,400 | 8.02 | 9.52 | — |
| 30 มี.ค. 69 | 10.20 | 10.50 | +0.40 | +3.96% | 10.70 | 10.20 | 3,900 | 8.02 | 9.52 | — |
| 27 มี.ค. 69 | 10.30 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 66,500 | 7.71 | 9.90 | — |
| 26 มี.ค. 69 | 10.00 | 10.10 | -0.10 | -0.98% | 10.20 | 10.00 | 46,800 | 7.71 | 9.90 | — |
| 25 มี.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 10.00 | 13,100 | 7.79 | 9.80 | — |
| 24 มี.ค. 69 | 10.50 | 10.20 | -0.40 | -3.77% | 10.70 | 10.10 | 25,500 | 7.79 | 9.80 | — |
| 23 มี.ค. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.60 | 10.50 | 3,700 | 8.09 | 9.43 | — |
| 20 มี.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.70 | 10.60 | 1,800 | 8.17 | 9.35 | — |
| 19 มี.ค. 69 | 10.80 | 10.60 | -0.10 | -0.93% | 11.00 | 10.60 | 8,300 | 8.09 | 9.43 | — |
| 18 มี.ค. 69 | 11.10 | 10.70 | -0.30 | -2.73% | 14.00 | 10.60 | 24,300 | 8.17 | 9.35 | — |
| 17 มี.ค. 69 | 11.20 | 11.00 | -0.20 | -1.79% | 11.20 | 11.00 | 6,700 | 8.40 | 9.09 | — |
| 16 มี.ค. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.60 | 11.20 | 4,000 | 8.70 | 8.77 | — |
| 13 มี.ค. 69 | 11.50 | 11.40 | -1.50 | -11.63% | 11.60 | 11.40 | 7,500 | 8.70 | 8.77 | — |
| 12 มี.ค. 69 | 12.10 | 12.90 | +1.10 | +9.32% | 12.90 | 11.80 | 68,400 | 9.85 | 7.75 | — |
| 11 มี.ค. 69 | 11.50 | 11.80 | +0.30 | +2.61% | 12.10 | 11.50 | 114,600 | 9.01 | 8.47 | — |
| 10 มี.ค. 69 | 12.00 | 11.50 | +0.10 | +0.88% | 12.00 | 11.30 | 25,500 | 8.78 | 8.70 | — |
| 09 มี.ค. 69 | 11.70 | 11.40 | +0.30 | +2.70% | 11.80 | 11.40 | 10,700 | 8.70 | 8.77 | — |
| 06 มี.ค. 69 | 11.10 | 11.10 | -0.30 | -2.63% | 11.40 | 11.10 | 78,800 | 8.48 | 9.01 | — |
| 05 มี.ค. 69 | 11.00 | 11.40 | 0.00 | 0.00% | 11.40 | 10.90 | 7,100 | 8.70 | 8.77 | — |
| 04 มี.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.90 | 10.80 | 19,000 | 8.70 | 8.77 | — |
| 02 มี.ค. 69 | 12.00 | 11.40 | -0.80 | -6.56% | 12.00 | 11.30 | 9,000 | 8.70 | 8.77 | — |
| 27 ก.พ. 69 | 11.10 | 12.20 | +1.60 | +15.09% | 12.40 | 11.10 | 23,200 | 9.32 | 8.20 | — |
| 26 ก.พ. 69 | 11.20 | 10.60 | 0.00 | 0.00% | 11.20 | 10.60 | 900 | 11.08 | 4.25 | — |
| 25 ก.พ. 69 | 10.70 | 10.60 | +0.10 | +0.95% | 10.80 | 10.60 | 4,400 | 11.08 | 4.25 | — |
| 24 ก.พ. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.70 | 10.50 | 700 | 10.98 | 4.29 | — |
| 23 ก.พ. 69 | 10.40 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 800 | 10.98 | 4.29 | — |
| 20 ก.พ. 69 | 10.80 | 10.50 | 0.00 | 0.00% | 10.80 | 10.40 | 700 | 10.98 | 4.29 | — |
| 19 ก.พ. 69 | 10.30 | 10.50 | +0.10 | +0.96% | 10.50 | 10.30 | 2,300 | 10.98 | 4.29 | — |
| 18 ก.พ. 69 | 10.30 | 10.40 | 0.00 | 0.00% | 10.40 | 10.30 | 1,500 | 10.87 | 4.33 | — |
| 17 ก.พ. 69 | 10.40 | 10.40 | +0.10 | +0.97% | 10.40 | 10.40 | 3,000 | 10.87 | 4.33 | — |
| 16 ก.พ. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.40 | 10.30 | 6,000 | 10.77 | 4.37 | — |
| 13 ก.พ. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 500 | 10.87 | 4.33 | — |
| 12 ก.พ. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.30 | 10.30 | 200 | 10.77 | 4.37 | — |
| 11 ก.พ. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.20 | 700 | 10.66 | 4.41 | — |
| 10 ก.พ. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 500 | 10.87 | 4.33 | — |
| 09 ก.พ. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 600 | 10.77 | 4.37 | — |
| 06 ก.พ. 69 | 10.30 | 10.30 | +0.10 | +0.98% | 10.30 | 10.30 | 200 | 10.77 | 4.37 | — |
| 05 ก.พ. 69 | 10.20 | 10.20 | -0.10 | -0.97% | 10.30 | 10.20 | 2,100 | 10.66 | 4.41 | — |
| 04 ก.พ. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.20 | 4,600 | 10.77 | 4.37 | — |
| 03 ก.พ. 69 | 10.30 | 10.30 | -0.20 | -1.90% | 10.40 | 10.20 | 6,200 | 10.77 | 4.37 | — |
| 02 ก.พ. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.50 | 200 | 10.98 | 4.29 | — |
| 30 ม.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 100 | 10.87 | 4.33 | — |
| 29 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.87 | 4.33 | — |
| 28 ม.ค. 69 | 10.70 | 10.40 | -0.10 | -0.95% | 10.70 | 10.40 | 1,200 | 10.87 | 4.33 | — |
| 27 ม.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.50 | 100 | 10.98 | 4.29 | — |
| 26 ม.ค. 69 | 10.90 | 10.40 | -0.20 | -1.89% | 10.90 | 10.20 | 10,400 | 10.87 | 4.33 | — |
| 23 ม.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 300 | 11.08 | 4.25 | — |
| 22 ม.ค. 69 | 10.80 | 10.60 | -0.30 | -2.75% | 10.80 | 10.60 | 1,700 | 11.08 | 4.25 | — |
| 21 ม.ค. 69 | 10.40 | 10.90 | +0.30 | +2.83% | 10.90 | 10.40 | 3,500 | 11.40 | 4.13 | — |
| 20 ม.ค. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.60 | 10.50 | 1,300 | 11.08 | 4.25 | — |
| 19 ม.ค. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.70 | 10.40 | 2,600 | 11.08 | 4.25 | — |
| 16 ม.ค. 69 | 10.40 | 10.70 | 0.00 | 0.00% | 10.70 | 10.30 | 3,800 | 11.19 | 4.21 | — |
| 15 ม.ค. 69 | 10.50 | 10.70 | +0.30 | +2.88% | 10.80 | 10.30 | 5,300 | 11.19 | 4.21 | — |
| 14 ม.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.40 | 700 | 10.87 | 4.33 | — |
| 13 ม.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 500 | 10.98 | 4.29 | — |
| 12 ม.ค. 69 | 10.70 | 10.50 | -0.20 | -1.87% | 10.80 | 10.50 | 7,300 | 10.98 | 4.29 | — |
| 09 ม.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 600 | 11.19 | 4.21 | — |
| 08 ม.ค. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 10.70 | 10.60 | 300 | 11.19 | 4.21 | — |
| 07 ม.ค. 69 | 10.50 | 10.50 | -0.10 | -0.94% | 10.50 | 10.50 | 1,000 | 10.98 | 4.29 | — |
| 06 ม.ค. 69 | 10.60 | 10.60 | -0.20 | -1.85% | 10.60 | 10.20 | 31,500 | 11.08 | 4.25 | — |
| 05 ม.ค. 69 | 11.40 | 10.80 | -0.10 | -0.92% | 11.40 | 10.80 | 2,600 | 11.29 | 4.17 | — |
| 30 ธ.ค. 68 | 10.90 | 10.90 | +0.50 | +4.81% | 10.90 | 10.80 | 2,100 | 11.40 | 4.13 | — |
| 29 ธ.ค. 68 | 10.50 | 10.40 | -0.20 | -1.89% | 10.50 | 10.40 | 3,600 | 10.87 | 4.33 | — |