บริษัท เดอะแพรคทิเคิลโซลูชั่น จำกัด (มหาชน)
MAI ·
3.16
0.02 (0.63%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.00
/
สูงสุด
3.82
3.00
3.82
ราคาปัจจุบัน 3.16 ·
อยู่ที่ 20% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TPS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 25 มิ.ย. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.16 | 13,200 | 9.95 | 6.33 | — |
| 24 มิ.ย. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.14 | 10,200 | 10.01 | 6.29 | — |
| 23 มิ.ย. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 2,500 | 10.01 | 6.29 | — |
| 22 มิ.ย. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.18 | 18,000 | 10.01 | 6.29 | — |
| 19 มิ.ย. 69 | 3.18 | 3.20 | 0.00 | 0.00% | 3.22 | 3.14 | 55,900 | 10.08 | 6.25 | — |
| 18 มิ.ย. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.22 | 3.20 | 13,400 | 10.08 | 6.25 | — |
| 17 มิ.ย. 69 | 3.20 | 3.22 | +0.04 | +1.26% | 3.24 | 3.20 | 2,200 | 10.14 | 6.21 | — |
| 16 มิ.ย. 69 | 3.24 | 3.18 | -0.06 | -1.85% | 3.24 | 3.18 | 100,000 | 10.01 | 6.29 | — |
| 15 มิ.ย. 69 | 3.16 | 3.24 | +0.08 | +2.53% | 3.28 | 3.14 | 260,000 | 10.20 | 6.17 | — |
| 12 มิ.ย. 69 | 3.06 | 3.16 | +0.12 | +3.95% | 3.16 | 3.06 | 130,000 | 9.95 | 6.33 | — |
| 11 มิ.ย. 69 | 3.04 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 10,000 | 9.57 | 6.58 | — |
| 10 มิ.ย. 69 | 3.02 | 3.04 | 0.00 | 0.00% | 3.04 | 3.02 | 100,000 | 9.57 | 6.58 | — |
| 09 มิ.ย. 69 | 3.08 | 3.04 | -0.06 | -1.94% | 3.08 | 3.02 | 190,000 | 9.57 | 6.58 | — |
| 08 มิ.ย. 69 | 3.08 | 3.10 | +0.04 | +1.31% | 3.12 | 3.08 | 20,000 | 9.76 | 6.45 | — |
| 05 มิ.ย. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 90,000 | 9.63 | 6.54 | — |
| 04 มิ.ย. 69 | 3.10 | 3.08 | -0.02 | -0.65% | 3.10 | 3.08 | 50,000 | 9.70 | 6.49 | — |
| 02 มิ.ย. 69 | 3.12 | 3.10 | -0.04 | -1.27% | 3.14 | 3.00 | 460,000 | 9.76 | 6.45 | — |
| 29 พ.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.18 | 3.14 | 100,000 | 9.89 | 6.37 | — |
| 28 พ.ค. 69 | 3.20 | 3.14 | -0.06 | -1.88% | 3.20 | 3.12 | 210,000 | 9.89 | 6.37 | — |
| 27 พ.ค. 69 | 3.16 | 3.20 | +0.02 | +0.63% | 3.22 | 3.16 | 120,000 | 10.08 | 6.25 | — |
| 26 พ.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 30,000 | 10.01 | 6.29 | — |
| 25 พ.ค. 69 | 3.12 | 3.18 | +0.04 | +1.27% | 3.18 | 3.12 | 180,000 | 10.01 | 6.29 | — |
| 22 พ.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 40,000 | 9.89 | 6.37 | — |
| 21 พ.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.16 | 3.14 | 120,000 | 9.89 | 6.37 | — |
| 20 พ.ค. 69 | 3.14 | 3.14 | -0.02 | -0.63% | 3.14 | 3.12 | 90,000 | 9.89 | 6.37 | — |
| 19 พ.ค. 69 | 3.10 | 3.16 | +0.06 | +1.94% | 3.16 | 3.10 | 60,000 | 9.95 | 6.33 | — |
| 18 พ.ค. 69 | 3.08 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 60,000 | 9.76 | 6.45 | — |
| 15 พ.ค. 69 | 3.16 | 3.10 | -0.06 | -1.90% | 3.16 | 3.08 | 130,000 | 9.76 | 6.45 | — |
| 14 พ.ค. 69 | 3.16 | 3.16 | -0.06 | -1.86% | 3.20 | 3.16 | 91,800 | 9.56 | 6.33 | — |
| 13 พ.ค. 69 | 3.20 | 3.22 | 0.00 | 0.00% | 3.22 | 3.18 | 10,500 | 9.74 | 6.21 | — |
| 12 พ.ค. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.24 | 3.20 | 21,600 | 9.74 | 6.21 | — |
| 11 พ.ค. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.24 | 3.22 | 52,500 | 9.80 | 6.17 | — |
| 08 พ.ค. 69 | 3.24 | 3.24 | +0.02 | +0.62% | 3.24 | 3.22 | 45,300 | 9.80 | 6.17 | — |
| 07 พ.ค. 69 | 3.18 | 3.22 | +0.04 | +1.26% | 3.22 | 3.18 | 109,900 | 9.74 | 6.21 | — |
| 06 พ.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.18 | 29,500 | 9.62 | 6.29 | — |
| 05 พ.ค. 69 | 3.22 | 3.20 | -0.02 | -0.62% | 3.26 | 3.20 | 119,400 | 9.68 | 6.25 | — |
| 30 เม.ย. 69 | 3.26 | 3.22 | -0.04 | -1.23% | 3.26 | 3.22 | 34,900 | 9.74 | 6.21 | — |
| 29 เม.ย. 69 | 3.24 | 3.26 | +0.04 | +1.24% | 3.30 | 3.22 | 129,400 | 9.86 | 6.13 | — |
| 28 เม.ย. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.24 | 3.22 | 87,700 | 9.74 | 6.21 | — |
| 27 เม.ย. 69 | 3.26 | 3.24 | 0.00 | 0.00% | 3.26 | 3.22 | 58,100 | 9.80 | 6.17 | — |
| 24 เม.ย. 69 | 3.26 | 3.24 | -0.14 | -4.14% | 3.28 | 3.24 | 152,700 | 9.80 | 6.17 | — |
| 23 เม.ย. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.38 | 3.36 | 149,100 | 10.22 | 5.92 | — |
| 22 เม.ย. 69 | 3.38 | 3.38 | +0.04 | +1.20% | 3.40 | 3.34 | 192,100 | 10.22 | 5.92 | — |
| 21 เม.ย. 69 | 3.32 | 3.34 | +0.02 | +0.60% | 3.36 | 3.30 | 159,100 | 10.10 | 5.99 | — |
| 20 เม.ย. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.32 | 3.30 | 53,100 | 10.04 | 6.02 | — |
| 17 เม.ย. 69 | 3.32 | 3.30 | +0.02 | +0.61% | 3.32 | 3.30 | 5,600 | 9.98 | 6.06 | — |
| 10 เม.ย. 69 | 3.28 | 3.30 | -0.02 | -0.60% | 3.30 | 3.28 | 1,100 | 9.98 | 6.06 | — |
| 09 เม.ย. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.32 | 3.26 | 68,400 | 10.04 | 6.02 | — |
| 08 เม.ย. 69 | 3.30 | 3.30 | +0.02 | +0.61% | 3.32 | 3.30 | 23,000 | 9.98 | 6.06 | — |
| 07 เม.ย. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.32 | 3.26 | 44,800 | 9.92 | 6.10 | — |
| 03 เม.ย. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 3,200 | 9.92 | 6.10 | — |
| 02 เม.ย. 69 | 3.28 | 3.30 | 0.00 | 0.00% | 3.30 | 3.28 | 9,900 | 9.98 | 6.06 | — |
| 01 เม.ย. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.32 | 3.30 | 12,600 | 9.98 | 6.06 | — |
| 31 มี.ค. 69 | 3.28 | 3.32 | +0.04 | +1.22% | 3.32 | 3.28 | 39,600 | 10.04 | 6.02 | — |
| 30 มี.ค. 69 | 3.24 | 3.28 | 0.00 | 0.00% | 3.28 | 3.24 | 21,800 | 9.92 | 6.10 | — |
| 27 มี.ค. 69 | 3.26 | 3.28 | +0.02 | +0.61% | 3.28 | 3.26 | 45,000 | 9.92 | 6.10 | — |
| 26 มี.ค. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.30 | 3.26 | 2,600 | 9.86 | 6.13 | — |
| 25 มี.ค. 69 | 3.26 | 3.30 | +0.02 | +0.61% | 3.30 | 3.26 | 8,800 | 9.98 | 6.06 | — |
| 24 มี.ค. 69 | 3.26 | 3.28 | +0.02 | +0.61% | 3.30 | 3.26 | 26,800 | 9.92 | 6.10 | — |
| 23 มี.ค. 69 | 3.28 | 3.26 | -0.04 | -1.21% | 3.30 | 3.26 | 13,300 | 9.86 | 6.13 | — |
| 20 มี.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 6,600 | 9.98 | 6.06 | — |
| 19 มี.ค. 69 | 3.32 | 3.30 | 0.00 | 0.00% | 3.32 | 3.24 | 176,800 | 9.98 | 6.06 | — |
| 18 มี.ค. 69 | 3.30 | 3.30 | -0.02 | -0.60% | 3.32 | 3.26 | 66,500 | 9.98 | 6.06 | — |
| 17 มี.ค. 69 | 3.30 | 3.32 | +0.08 | +2.47% | 3.34 | 3.26 | 186,400 | 10.04 | 6.02 | — |
| 16 มี.ค. 69 | 3.26 | 3.24 | -0.04 | -1.22% | 3.28 | 3.24 | 21,800 | 9.92 | 6.10 | — |
| 13 มี.ค. 69 | 3.28 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 32,500 | 9.92 | 6.10 | — |
| 12 มี.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 18,700 | 9.98 | 6.06 | — |
| 11 มี.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 78,800 | 9.98 | 6.06 | — |
| 10 มี.ค. 69 | 3.28 | 3.30 | +0.04 | +1.23% | 3.34 | 3.28 | 41,900 | 9.98 | 6.06 | — |
| 09 มี.ค. 69 | 3.26 | 3.26 | -0.06 | -1.81% | 3.28 | 3.22 | 153,300 | 9.86 | 6.13 | — |
| 06 มี.ค. 69 | 3.30 | 3.32 | +0.06 | +1.84% | 3.32 | 3.30 | 23,500 | 10.04 | 6.02 | — |
| 05 มี.ค. 69 | 3.26 | 3.26 | 0.00 | 0.00% | 3.30 | 3.26 | 137,000 | 9.86 | 6.13 | — |
| 04 มี.ค. 69 | 3.34 | 3.26 | -0.06 | -1.81% | 3.34 | 3.22 | 653,400 | 9.86 | 6.13 | — |
| 02 มี.ค. 69 | 3.28 | 3.32 | 0.00 | 0.00% | 3.40 | 3.26 | 253,000 | 10.04 | 6.02 | — |
| 27 ก.พ. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.36 | 3.30 | 68,500 | 10.04 | 6.02 | — |
| 26 ก.พ. 69 | 3.36 | 3.30 | -0.14 | -4.07% | 3.44 | 3.26 | 309,600 | 9.98 | 6.06 | — |
| 25 ก.พ. 69 | 3.36 | 3.44 | +0.10 | +2.99% | 3.44 | 3.36 | 107,300 | 10.40 | 5.81 | — |
| 24 ก.พ. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.38 | 3.32 | 144,600 | 10.10 | 5.99 | — |
| 23 ก.พ. 69 | 3.44 | 3.34 | -0.10 | -2.91% | 3.46 | 3.32 | 343,700 | 10.10 | 5.99 | — |
| 20 ก.พ. 69 | 3.44 | 3.44 | -0.16 | -4.44% | 3.58 | 3.40 | 710,500 | 10.40 | 5.81 | — |
| 19 ก.พ. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.66 | 3.58 | 72,100 | 9.44 | 5.56 | — |
| 18 ก.พ. 69 | 3.64 | 3.60 | 0.00 | 0.00% | 3.68 | 3.60 | 149,000 | 9.44 | 5.56 | — |
| 17 ก.พ. 69 | 3.62 | 3.60 | -0.02 | -0.55% | 3.62 | 3.56 | 32,100 | 9.44 | 5.56 | — |
| 16 ก.พ. 69 | 3.54 | 3.62 | 0.00 | 0.00% | 3.62 | 3.54 | 100,200 | 9.49 | 5.52 | — |
| 13 ก.พ. 69 | 3.68 | 3.62 | -0.04 | -1.09% | 3.68 | 3.60 | 64,100 | 9.49 | 5.52 | — |
| 12 ก.พ. 69 | 3.58 | 3.66 | +0.08 | +2.23% | 3.66 | 3.50 | 136,700 | 9.59 | 5.46 | — |
| 11 ก.พ. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.70 | 3.58 | 164,600 | 9.38 | 5.59 | — |
| 10 ก.พ. 69 | 3.38 | 3.60 | +0.18 | +5.26% | 3.60 | 3.38 | 277,900 | 9.44 | 5.56 | — |
| 09 ก.พ. 69 | 3.38 | 3.42 | 0.00 | 0.00% | 3.48 | 3.36 | 319,000 | 8.97 | 5.85 | — |
| 06 ก.พ. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.42 | 3.40 | 3,200 | 8.97 | 5.85 | — |
| 05 ก.พ. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.46 | 3.42 | 25,600 | 8.97 | 5.85 | — |
| 04 ก.พ. 69 | 3.36 | 3.42 | +0.02 | +0.59% | 3.46 | 3.36 | 13,400 | 8.97 | 5.85 | — |
| 03 ก.พ. 69 | 3.44 | 3.40 | 0.00 | 0.00% | 3.46 | 3.40 | 4,600 | 8.91 | 5.88 | — |
| 02 ก.พ. 69 | 3.48 | 3.40 | -0.08 | -2.30% | 3.48 | 3.40 | 30,900 | 8.91 | 5.88 | — |
| 30 ม.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.48 | 3.46 | 33,600 | 9.12 | 5.75 | — |
| 29 ม.ค. 69 | 3.40 | 3.46 | +0.04 | +1.17% | 3.46 | 3.40 | 129,600 | 9.07 | 5.78 | — |
| 28 ม.ค. 69 | 3.36 | 3.42 | +0.06 | +1.79% | 3.48 | 3.34 | 141,900 | 8.97 | 5.85 | — |
| 27 ม.ค. 69 | 3.30 | 3.36 | +0.08 | +2.44% | 3.36 | 3.30 | 50,300 | 8.81 | 5.95 | — |
| 26 ม.ค. 69 | 3.30 | 3.28 | -0.06 | -1.80% | 3.30 | 3.28 | 36,100 | 8.60 | 6.10 | — |
| 23 ม.ค. 69 | 3.38 | 3.34 | -0.08 | -2.34% | 3.42 | 3.28 | 190,000 | 8.76 | 5.99 | — |
| 22 ม.ค. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.46 | 3.34 | 21,400 | 8.97 | 5.85 | — |
| 21 ม.ค. 69 | 3.36 | 3.44 | +0.08 | +2.38% | 3.46 | 3.28 | 113,900 | 9.02 | 5.81 | — |
| 20 ม.ค. 69 | 3.34 | 3.36 | +0.04 | +1.20% | 3.36 | 3.32 | 37,400 | 8.81 | 5.95 | — |
| 19 ม.ค. 69 | 3.38 | 3.32 | -0.06 | -1.78% | 3.38 | 3.26 | 407,300 | 8.70 | 6.02 | — |
| 16 ม.ค. 69 | 3.32 | 3.38 | +0.06 | +1.81% | 3.42 | 3.28 | 70,700 | 8.86 | 5.92 | — |
| 15 ม.ค. 69 | 3.38 | 3.32 | -0.06 | -1.78% | 3.38 | 3.32 | 97,000 | 8.70 | 6.02 | — |
| 14 ม.ค. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.46 | 3.36 | 161,100 | 8.86 | 5.92 | — |
| 13 ม.ค. 69 | 3.34 | 3.40 | +0.06 | +1.80% | 3.44 | 3.34 | 202,500 | 8.91 | 5.88 | — |
| 12 ม.ค. 69 | 3.34 | 3.34 | 0.00 | 0.00% | 3.38 | 3.34 | 39,600 | 8.76 | 5.99 | — |
| 09 ม.ค. 69 | 3.30 | 3.34 | +0.08 | +2.45% | 3.34 | 3.28 | 99,600 | 8.76 | 5.99 | — |
| 08 ม.ค. 69 | 3.32 | 3.26 | -0.04 | -1.21% | 3.32 | 3.26 | 115,000 | 8.55 | 6.13 | — |
| 07 ม.ค. 69 | 3.28 | 3.30 | -0.04 | -1.20% | 3.34 | 3.28 | 7,300 | 8.65 | 6.06 | — |
| 06 ม.ค. 69 | 3.26 | 3.34 | +0.08 | +2.45% | 3.36 | 3.26 | 60,500 | 8.76 | 5.99 | — |
| 05 ม.ค. 69 | 3.24 | 3.26 | +0.02 | +0.62% | 3.30 | 3.22 | 39,100 | 8.55 | 6.13 | — |
| 30 ธ.ค. 68 | 3.24 | 3.24 | +0.04 | +1.25% | 3.24 | 3.14 | 114,400 | 8.49 | 6.17 | — |
| 29 ธ.ค. 68 | 3.30 | 3.20 | -0.12 | -3.61% | 3.32 | 3.20 | 64,300 | 8.39 | 6.25 | — |
| 26 ธ.ค. 68 | 3.32 | 3.32 | -0.02 | -0.60% | 3.32 | 3.32 | 2,100 | 8.70 | 6.02 | — |
| 25 ธ.ค. 68 | 3.34 | 3.34 | +0.04 | +1.21% | 3.34 | 3.30 | 4,000 | 8.76 | 5.99 | — |
| 24 ธ.ค. 68 | 3.32 | 3.30 | -0.02 | -0.60% | 3.34 | 3.30 | 2,900 | 8.65 | 6.06 | — |
| 23 ธ.ค. 68 | 3.28 | 3.32 | +0.06 | +1.84% | 3.32 | 3.24 | 53,700 | 8.70 | 6.02 | — |
| 22 ธ.ค. 68 | 3.32 | 3.26 | -0.08 | -2.40% | 3.32 | 3.20 | 355,200 | 8.55 | 6.13 | — |
| 19 ธ.ค. 68 | 3.32 | 3.34 | +0.02 | +0.60% | 3.34 | 3.32 | 3,700 | 8.76 | 5.99 | — |
| 18 ธ.ค. 68 | 3.34 | 3.32 | 0.00 | 0.00% | 3.34 | 3.26 | 200,800 | 8.70 | 6.02 | — |
| 17 ธ.ค. 68 | 3.34 | 3.32 | -0.02 | -0.60% | 3.34 | 3.32 | 400 | 8.70 | 6.02 | — |
| 16 ธ.ค. 68 | 3.34 | 3.34 | -0.02 | -0.60% | 3.36 | 3.30 | 65,700 | 8.76 | 5.99 | — |
| 15 ธ.ค. 68 | 3.34 | 3.36 | +0.02 | +0.60% | 3.40 | 3.34 | 8,800 | 8.81 | 5.95 | — |
| 12 ธ.ค. 68 | 3.30 | 3.34 | +0.04 | +1.21% | 3.40 | 3.30 | 6,600 | 8.76 | 5.99 | — |
| 11 ธ.ค. 68 | 3.34 | 3.30 | -0.04 | -1.20% | 3.36 | 3.30 | 143,200 | 8.65 | 6.06 | — |
| 09 ธ.ค. 68 | 3.34 | 3.34 | 0.00 | 0.00% | 3.34 | 3.32 | 18,400 | 8.76 | 5.99 | — |
| 08 ธ.ค. 68 | 3.36 | 3.34 | -0.02 | -0.60% | 3.36 | 3.28 | 211,500 | 8.76 | 5.99 | — |
| 04 ธ.ค. 68 | 3.38 | 3.36 | -0.04 | -1.18% | 3.40 | 3.36 | 92,800 | 8.81 | 5.95 | — |
| 03 ธ.ค. 68 | 3.40 | 3.40 | 0.00 | 0.00% | 3.44 | 3.38 | 71,000 | 8.91 | 5.88 | — |
| 02 ธ.ค. 68 | 3.46 | 3.40 | 0.00 | 0.00% | 3.46 | 3.40 | 72,200 | 8.91 | 5.88 | — |
| 01 ธ.ค. 68 | 3.48 | 3.40 | -0.08 | -2.30% | 3.50 | 3.40 | 103,100 | 8.91 | 5.88 | — |
| 28 พ.ย. 68 | 3.44 | 3.48 | +0.06 | +1.75% | 3.48 | 3.44 | 3,500 | 9.12 | 5.75 | — |
| 27 พ.ย. 68 | 3.40 | 3.42 | -0.08 | -2.29% | 3.50 | 3.36 | 275,300 | 8.97 | 5.85 | — |
| 26 พ.ย. 68 | 3.56 | 3.50 | -0.10 | -2.78% | 3.62 | 3.48 | 111,500 | 9.17 | 5.71 | — |
| 25 พ.ย. 68 | 3.68 | 3.60 | -0.06 | -1.64% | 3.68 | 3.56 | 207,400 | 9.44 | 5.56 | — |
| 24 พ.ย. 68 | 3.68 | 3.66 | 0.00 | 0.00% | 3.72 | 3.66 | 122,000 | 9.59 | 5.46 | — |
| 21 พ.ย. 68 | 3.66 | 3.66 | -0.06 | -1.61% | 3.70 | 3.54 | 334,400 | 9.59 | 5.46 | — |
| 20 พ.ย. 68 | 3.72 | 3.72 | +0.02 | +0.54% | 3.72 | 3.70 | 75,200 | 9.75 | 5.38 | — |
| 19 พ.ย. 68 | 3.74 | 3.70 | -0.04 | -1.07% | 3.74 | 3.70 | 127,200 | 9.70 | 5.41 | — |
| 18 พ.ย. 68 | 3.74 | 3.74 | -0.02 | -0.53% | 3.78 | 3.72 | 55,300 | 9.80 | 5.35 | — |
| 17 พ.ย. 68 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.74 | 182,100 | 9.86 | 5.32 | — |
| 14 พ.ย. 68 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.76 | 63,700 | 9.91 | 5.29 | — |
| 13 พ.ย. 68 | 3.78 | 3.80 | 0.00 | 0.00% | 3.80 | 3.76 | 14,600 | 10.95 | 5.26 | — |
| 12 พ.ย. 68 | 3.82 | 3.80 | -0.02 | -0.52% | 3.82 | 3.76 | 22,700 | 10.95 | 5.26 | — |
| 11 พ.ย. 68 | 3.76 | 3.82 | +0.06 | +1.60% | 3.82 | 3.74 | 346,500 | 11.01 | 5.24 | — |
| 10 พ.ย. 68 | 3.76 | 3.76 | -0.02 | -0.53% | 3.78 | 3.74 | 36,500 | 10.83 | 5.32 | — |
| 07 พ.ย. 68 | 3.76 | 3.78 | +0.02 | +0.53% | 3.78 | 3.76 | 62,200 | 10.89 | 5.29 | — |
| 06 พ.ย. 68 | 3.76 | 3.76 | -0.02 | -0.53% | 3.78 | 3.74 | 16,600 | 10.83 | 5.32 | — |
| 05 พ.ย. 68 | 3.78 | 3.78 | 0.00 | 0.00% | 3.78 | 3.74 | 63,700 | 10.89 | 5.29 | — |
| 04 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.89 | 5.29 | — |
| 03 พ.ย. 68 | 3.78 | 3.78 | 0.00 | 0.00% | 3.80 | 3.76 | 14,400 | 10.89 | 5.29 | — |
| 31 ต.ค. 68 | 3.80 | 3.78 | 0.00 | 0.00% | 3.80 | 3.76 | 12,900 | 10.89 | 5.29 | — |
| 30 ต.ค. 68 | 3.62 | 3.78 | 0.00 | 0.00% | 3.80 | 3.62 | 95,200 | 10.89 | 5.29 | — |
| 29 ต.ค. 68 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.78 | 94,800 | 10.89 | 5.29 | — |
| 28 ต.ค. 68 | 3.80 | 3.80 | 0.00 | 0.00% | 3.80 | 3.78 | 81,300 | 10.95 | 5.26 | — |
| 27 ต.ค. 68 | 3.82 | 3.80 | 0.00 | 0.00% | 3.82 | 3.74 | 207,500 | 10.95 | 5.26 | — |
| 24 ต.ค. 68 | 3.74 | 3.80 | +0.02 | +0.53% | 3.80 | 3.74 | 329,900 | 10.95 | 5.26 | — |
| 22 ต.ค. 68 | 3.72 | 3.78 | 0.00 | 0.00% | 3.78 | 3.70 | 85,100 | 10.89 | 5.29 | — |
| 21 ต.ค. 68 | 3.78 | 3.78 | +0.08 | +2.16% | 3.80 | 3.72 | 50,400 | 10.89 | 5.29 | — |
| 20 ต.ค. 68 | 3.64 | 3.70 | +0.06 | +1.65% | 3.80 | 3.62 | 76,700 | 10.66 | 5.41 | — |
| 17 ต.ค. 68 | 3.62 | 3.64 | -0.02 | -0.55% | 3.68 | 3.54 | 75,700 | 10.49 | 5.49 | — |
| 16 ต.ค. 68 | 3.78 | 3.66 | -0.06 | -1.61% | 3.80 | 3.66 | 53,500 | 10.55 | 5.46 | — |
| 15 ต.ค. 68 | 3.64 | 3.72 | +0.08 | +2.20% | 3.72 | 3.64 | 95,200 | 10.72 | 5.38 | — |
| 14 ต.ค. 68 | 3.70 | 3.64 | -0.08 | -2.15% | 3.72 | 3.62 | 184,000 | 10.49 | 5.49 | — |
| 10 ต.ค. 68 | 3.74 | 3.72 | -0.02 | -0.53% | 3.74 | 3.72 | 46,500 | 10.72 | 5.38 | — |
| 09 ต.ค. 68 | 3.74 | 3.74 | 0.00 | 0.00% | 3.80 | 3.68 | 250,500 | 10.78 | 5.35 | — |
| 08 ต.ค. 68 | 3.78 | 3.74 | -0.06 | -1.58% | 3.82 | 3.74 | 187,300 | 10.78 | 5.35 | — |
| 07 ต.ค. 68 | 3.82 | 3.80 | 0.00 | 0.00% | 3.82 | 3.78 | 300,100 | 10.95 | 5.26 | — |
| 06 ต.ค. 68 | 3.76 | 3.80 | +0.02 | +0.53% | 3.82 | 3.72 | 355,000 | 10.95 | 5.26 | — |
| 03 ต.ค. 68 | 3.74 | 3.78 | +0.04 | +1.07% | 3.80 | 3.70 | 506,900 | 10.89 | 5.29 | — |
| 02 ต.ค. 68 | 3.74 | 3.74 | 0.00 | 0.00% | 3.78 | 3.66 | 1,312,400 | 10.78 | 5.35 | — |
| 01 ต.ค. 68 | 3.62 | 3.74 | +0.12 | +3.31% | 3.78 | 3.62 | 914,000 | 10.78 | 5.35 | — |
| 30 ก.ย. 68 | 3.60 | 3.62 | +0.06 | +1.69% | 3.70 | 3.56 | 619,300 | 10.43 | 5.52 | — |
| 29 ก.ย. 68 | 3.50 | 3.56 | +0.06 | +1.71% | 3.56 | 3.44 | 437,100 | 10.26 | 5.62 | — |
| 26 ก.ย. 68 | 3.36 | 3.50 | +0.06 | +1.74% | 3.50 | 3.36 | 431,400 | 10.08 | 5.71 | — |
| 25 ก.ย. 68 | 3.32 | 3.44 | +0.10 | +2.99% | 3.48 | 3.28 | 545,300 | 9.91 | 5.81 | — |
| 24 ก.ย. 68 | 3.36 | 3.34 | -0.02 | -0.60% | 3.36 | 3.30 | 8,000 | 9.62 | 5.99 | — |
| 23 ก.ย. 68 | 3.36 | 3.36 | 0.00 | 0.00% | 3.38 | 3.26 | 78,000 | 9.68 | 5.95 | — |
| 22 ก.ย. 68 | 3.38 | 3.36 | -0.04 | -1.18% | 3.40 | 3.36 | 66,000 | 9.68 | 5.95 | — |
| 19 ก.ย. 68 | 3.38 | 3.40 | +0.02 | +0.59% | 3.44 | 3.38 | 294,100 | 9.80 | 5.88 | — |
| 18 ก.ย. 68 | 3.38 | 3.38 | 0.00 | 0.00% | 3.42 | 3.36 | 283,900 | 9.74 | 5.92 | — |
| 17 ก.ย. 68 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.38 | 94,600 | 9.74 | 5.92 | — |
| 16 ก.ย. 68 | 3.38 | 3.40 | +0.02 | +0.59% | 3.42 | 3.36 | 682,300 | 9.80 | 5.88 | — |
| 15 ก.ย. 68 | 3.28 | 3.38 | +0.10 | +3.05% | 3.38 | 3.28 | 427,400 | 9.74 | 5.92 | — |
| 12 ก.ย. 68 | 3.30 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 102,300 | 9.45 | 6.10 | — |
| 11 ก.ย. 68 | 3.36 | 3.30 | 0.00 | 0.00% | 3.36 | 3.26 | 518,000 | 9.51 | 6.06 | — |
| 10 ก.ย. 68 | 3.16 | 3.30 | +0.18 | +5.77% | 3.30 | 3.14 | 704,900 | 9.51 | 6.06 | — |
| 09 ก.ย. 68 | 3.14 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 92,500 | 8.99 | 6.41 | — |
| 08 ก.ย. 68 | 3.14 | 3.16 | +0.04 | +1.28% | 3.18 | 3.10 | 278,600 | 9.10 | 6.33 | — |
| 05 ก.ย. 68 | 3.12 | 3.12 | -0.04 | -1.27% | 3.12 | 3.12 | 50,400 | 8.99 | 6.41 | — |
| 04 ก.ย. 68 | 3.14 | 3.16 | +0.04 | +1.28% | 3.16 | 3.12 | 73,800 | 9.10 | 6.33 | — |
| 03 ก.ย. 68 | 3.14 | 3.12 | +0.02 | +0.65% | 3.16 | 3.08 | 139,800 | 8.99 | 6.41 | — |
| 02 ก.ย. 68 | 3.08 | 3.10 | +0.02 | +0.65% | 3.12 | 3.08 | 118,500 | 8.93 | 6.45 | — |
| 01 ก.ย. 68 | 3.14 | 3.08 | -0.06 | -1.91% | 3.16 | 3.04 | 134,900 | 8.87 | 6.49 | — |