บริษัท เอสเตติก คอนเนค จำกัด (มหาชน)
MAI ·
4.36
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.08
/
สูงสุด
6.05
4.08
6.05
ราคาปัจจุบัน 4.36 ·
อยู่ที่ 14% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TRP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.28 | 52,500 | 16.78 | 5.73 | — |
| 23 ก.ค. 69 | 4.36 | 4.36 | +0.02 | +0.46% | 4.36 | 4.30 | 10,800 | 16.78 | 5.73 | — |
| 22 ก.ค. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.38 | 4.32 | 17,800 | 16.70 | 5.76 | — |
| 21 ก.ค. 69 | 4.44 | 4.38 | +0.02 | +0.46% | 4.44 | 4.36 | 53,700 | 16.86 | 5.71 | — |
| 20 ก.ค. 69 | 4.34 | 4.36 | +0.08 | +1.87% | 4.38 | 4.24 | 23,100 | 16.78 | 5.73 | — |
| 17 ก.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.34 | 4.24 | 44,000 | 16.47 | 5.84 | — |
| 16 ก.ค. 69 | 4.30 | 4.28 | -0.04 | -0.93% | 4.36 | 4.28 | 123,100 | 16.47 | 5.84 | — |
| 15 ก.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.24 | 11,900 | 16.62 | 5.79 | — |
| 14 ก.ค. 69 | 4.28 | 4.30 | +0.06 | +1.42% | 4.30 | 4.24 | 18,500 | 16.55 | 5.81 | — |
| 13 ก.ค. 69 | 4.26 | 4.24 | 0.00 | 0.00% | 4.26 | 4.18 | 14,400 | 16.32 | 5.90 | — |
| 10 ก.ค. 69 | 4.26 | 4.24 | 0.00 | 0.00% | 4.28 | 4.18 | 11,700 | 16.32 | 5.90 | — |
| 09 ก.ค. 69 | 4.28 | 4.24 | +0.06 | +1.44% | 4.28 | 4.16 | 17,700 | 16.32 | 5.90 | — |
| 08 ก.ค. 69 | 4.18 | 4.18 | -0.18 | -4.13% | 4.28 | 4.18 | 141,600 | 16.09 | 5.98 | — |
| 07 ก.ค. 69 | 4.36 | 4.36 | +0.06 | +1.40% | 4.36 | 4.30 | 15,300 | 16.78 | 5.73 | — |
| 06 ก.ค. 69 | 4.32 | 4.30 | 0.00 | 0.00% | 4.32 | 4.30 | 26,100 | 16.55 | 5.81 | — |
| 03 ก.ค. 69 | 4.18 | 4.30 | +0.12 | +2.87% | 4.30 | 4.18 | 168,500 | 16.55 | 5.81 | — |
| 02 ก.ค. 69 | 4.20 | 4.18 | -0.02 | -0.48% | 4.22 | 4.16 | 52,700 | 16.09 | 5.98 | — |
| 01 ก.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 45,100 | 16.16 | 5.95 | — |
| 30 มิ.ย. 69 | 4.22 | 4.18 | -0.02 | -0.48% | 4.22 | 4.18 | 12,500 | 16.09 | 5.98 | — |
| 29 มิ.ย. 69 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.18 | 22,600 | 16.16 | 5.95 | — |
| 26 มิ.ย. 69 | 4.20 | 4.22 | -0.02 | -0.47% | 4.24 | 4.18 | 19,700 | 16.24 | 5.92 | — |
| 25 มิ.ย. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.26 | 4.18 | 3,400 | 16.32 | 5.90 | — |
| 24 มิ.ย. 69 | 4.18 | 4.22 | -0.02 | -0.47% | 4.24 | 4.16 | 14,400 | 16.24 | 5.92 | — |
| 23 มิ.ย. 69 | 4.18 | 4.24 | +0.04 | +0.95% | 4.24 | 4.16 | 16,400 | 16.32 | 5.90 | — |
| 22 มิ.ย. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.18 | 13,800 | 16.16 | 5.95 | — |
| 19 มิ.ย. 69 | 4.22 | 4.24 | +0.06 | +1.44% | 4.26 | 4.20 | 9,700 | 16.32 | 5.90 | — |
| 18 มิ.ย. 69 | 4.22 | 4.18 | -0.02 | -0.48% | 4.30 | 4.16 | 101,400 | 16.09 | 5.98 | — |
| 17 มิ.ย. 69 | 4.18 | 4.20 | +0.04 | +0.96% | 4.20 | 4.18 | 18,900 | 16.16 | 5.95 | — |
| 16 มิ.ย. 69 | 4.18 | 4.16 | -0.04 | -0.95% | 4.20 | 4.16 | 60,000 | 16.01 | 6.01 | — |
| 15 มิ.ย. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.20 | 4.16 | 30,000 | 16.16 | 5.95 | — |
| 12 มิ.ย. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.22 | 4.16 | 260,000 | 16.16 | 5.95 | — |
| 11 มิ.ย. 69 | 4.18 | 4.20 | 0.00 | 0.00% | 4.24 | 4.16 | 60,000 | 16.16 | 5.95 | — |
| 10 มิ.ย. 69 | 4.20 | 4.20 | -0.02 | -0.47% | 4.22 | 4.16 | 120,000 | 16.16 | 5.95 | — |
| 09 มิ.ย. 69 | 4.30 | 4.22 | 0.00 | 0.00% | 4.30 | 4.20 | 270,000 | 16.24 | 5.92 | — |
| 08 มิ.ย. 69 | 4.22 | 4.22 | -0.02 | -0.47% | 4.22 | 4.20 | 30,000 | 16.24 | 5.92 | — |
| 05 มิ.ย. 69 | 4.22 | 4.24 | 0.00 | 0.00% | 4.24 | 4.18 | 90,000 | 16.32 | 5.90 | — |
| 04 มิ.ย. 69 | 4.28 | 4.24 | -0.02 | -0.47% | 4.30 | 4.22 | 10,000 | 16.32 | 5.90 | — |
| 02 มิ.ย. 69 | 4.22 | 4.26 | 0.00 | 0.00% | 4.26 | 4.18 | 100,000 | 16.39 | 5.87 | — |
| 29 พ.ค. 69 | 4.22 | 4.26 | 0.00 | 0.00% | 4.26 | 4.20 | 60,000 | 16.39 | 5.87 | — |
| 28 พ.ค. 69 | 4.24 | 4.26 | 0.00 | 0.00% | 4.26 | 4.20 | 90,000 | 16.39 | 5.87 | — |
| 27 พ.ค. 69 | 4.20 | 4.26 | 0.00 | 0.00% | 4.26 | 4.20 | 60,000 | 16.39 | 5.87 | — |
| 26 พ.ค. 69 | 4.24 | 4.26 | 0.00 | 0.00% | 4.26 | 4.24 | 10,000 | 16.39 | 5.87 | — |
| 25 พ.ค. 69 | 4.24 | 4.26 | +0.02 | +0.47% | 4.26 | 4.24 | 10,000 | 16.39 | 5.87 | — |
| 22 พ.ค. 69 | 4.22 | 4.24 | -0.06 | -1.40% | 4.30 | 4.22 | 60,000 | 16.32 | 5.90 | — |
| 21 พ.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.30 | 4.16 | 70,000 | 16.55 | 5.81 | — |
| 20 พ.ค. 69 | 4.32 | 4.30 | +0.02 | +0.47% | 4.32 | 4.20 | 20,000 | 16.55 | 5.81 | — |
| 19 พ.ค. 69 | 4.38 | 4.28 | +0.08 | +1.90% | 4.38 | 4.20 | 10,000 | 16.47 | 5.84 | — |
| 18 พ.ค. 69 | 4.32 | 4.20 | -0.14 | -3.23% | 4.32 | 4.16 | 170,000 | 16.16 | 5.95 | — |
| 15 พ.ค. 69 | 4.32 | 4.34 | -0.04 | -0.91% | 4.38 | 4.20 | 20,000 | 16.70 | 5.76 | — |
| 14 พ.ค. 69 | 4.38 | 4.38 | +0.02 | +0.46% | 4.38 | 4.30 | 21,900 | 16.57 | 5.71 | — |
| 13 พ.ค. 69 | 4.48 | 4.36 | -0.02 | -0.46% | 4.48 | 4.36 | 1,300 | 16.49 | 5.73 | — |
| 12 พ.ค. 69 | 4.20 | 4.38 | +0.18 | +4.29% | 4.64 | 4.20 | 39,000 | 16.57 | 5.71 | — |
| 11 พ.ค. 69 | 4.20 | 4.20 | -0.30 | -6.67% | 4.26 | 4.16 | 80,400 | 15.88 | 5.95 | — |
| 08 พ.ค. 69 | 4.42 | 4.50 | +0.08 | +1.81% | 4.50 | 4.42 | 132,900 | 17.02 | 5.56 | — |
| 07 พ.ค. 69 | 4.40 | 4.42 | -0.02 | -0.45% | 4.42 | 4.38 | 41,300 | 16.72 | 5.66 | — |
| 06 พ.ค. 69 | 4.38 | 4.44 | +0.06 | +1.37% | 4.70 | 4.38 | 14,100 | 16.79 | 5.63 | — |
| 05 พ.ค. 69 | 4.38 | 4.38 | -0.04 | -0.90% | 4.42 | 4.36 | 174,100 | 16.57 | 5.71 | — |
| 30 เม.ย. 69 | 4.36 | 4.42 | 0.00 | 0.00% | 4.42 | 4.36 | 49,800 | 16.72 | 5.66 | — |
| 29 เม.ย. 69 | 4.40 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 24,500 | 16.72 | 5.66 | — |
| 28 เม.ย. 69 | 4.44 | 4.42 | +0.02 | +0.45% | 4.46 | 4.42 | 1,200 | 16.72 | 5.66 | — |
| 27 เม.ย. 69 | 4.44 | 4.40 | -0.04 | -0.90% | 4.44 | 4.38 | 13,900 | 16.64 | 5.68 | — |
| 24 เม.ย. 69 | 4.38 | 4.44 | +0.06 | +1.37% | 4.46 | 4.38 | 48,800 | 16.79 | 5.63 | — |
| 23 เม.ย. 69 | 4.42 | 4.38 | -0.04 | -0.90% | 4.42 | 4.38 | 36,000 | 16.57 | 5.71 | — |
| 22 เม.ย. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 12,400 | 16.72 | 5.66 | — |
| 21 เม.ย. 69 | 4.36 | 4.42 | 0.00 | 0.00% | 4.42 | 4.36 | 19,000 | 16.72 | 5.66 | — |
| 20 เม.ย. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.42 | 4.40 | 20,500 | 16.72 | 5.66 | — |
| 17 เม.ย. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.42 | 4.40 | 54,200 | 16.64 | 5.68 | — |
| 10 เม.ย. 69 | 4.40 | 4.40 | -0.04 | -0.90% | 4.42 | 4.38 | 13,000 | 16.64 | 5.68 | — |
| 09 เม.ย. 69 | 4.38 | 4.44 | 0.00 | 0.00% | 4.44 | 4.36 | 17,700 | 16.79 | 5.63 | — |
| 08 เม.ย. 69 | 4.38 | 4.44 | +0.08 | +1.83% | 4.44 | 4.38 | 30,100 | 16.79 | 5.63 | — |
| 07 เม.ย. 69 | 4.38 | 4.36 | -0.02 | -0.46% | 4.42 | 4.36 | 164,400 | 16.49 | 5.73 | — |
| 03 เม.ย. 69 | 4.44 | 4.38 | -0.06 | -1.35% | 4.44 | 4.36 | 33,800 | 16.57 | 5.71 | — |
| 02 เม.ย. 69 | 4.44 | 4.44 | 0.00 | 0.00% | 4.44 | 4.36 | 6,800 | 16.79 | 5.63 | — |
| 01 เม.ย. 69 | 4.36 | 4.44 | +0.06 | +1.37% | 4.48 | 4.36 | 127,000 | 16.79 | 5.63 | — |
| 31 มี.ค. 69 | 4.46 | 4.38 | -0.10 | -2.23% | 4.46 | 4.36 | 159,200 | 16.57 | 5.71 | — |
| 30 มี.ค. 69 | 4.46 | 4.48 | +0.04 | +0.90% | 4.48 | 4.46 | 33,200 | 16.94 | 5.58 | — |
| 27 มี.ค. 69 | 4.48 | 4.44 | 0.00 | 0.00% | 4.48 | 4.44 | 39,100 | 16.79 | 5.63 | — |
| 26 มี.ค. 69 | 4.50 | 4.44 | -0.06 | -1.33% | 4.50 | 4.44 | 46,200 | 16.79 | 5.63 | — |
| 25 มี.ค. 69 | 4.56 | 4.50 | +0.02 | +0.45% | 4.56 | 4.46 | 17,100 | 17.02 | 5.56 | — |
| 24 มี.ค. 69 | 4.48 | 4.48 | 0.00 | 0.00% | 4.50 | 4.48 | 26,800 | 16.94 | 5.58 | — |
| 23 มี.ค. 69 | 4.50 | 4.48 | -0.04 | -0.88% | 4.50 | 4.44 | 57,500 | 16.94 | 5.58 | — |
| 20 มี.ค. 69 | 4.48 | 4.52 | +0.02 | +0.44% | 4.52 | 4.46 | 75,700 | 17.09 | 5.53 | — |
| 19 มี.ค. 69 | 4.56 | 4.50 | -0.06 | -1.32% | 4.56 | 4.50 | 15,100 | 17.02 | 5.56 | — |
| 18 มี.ค. 69 | 4.52 | 4.56 | +0.04 | +0.88% | 4.56 | 4.46 | 40,300 | 17.25 | 5.48 | — |
| 17 มี.ค. 69 | 4.50 | 4.52 | +0.02 | +0.44% | 4.54 | 4.38 | 224,700 | 17.09 | 5.53 | — |
| 16 มี.ค. 69 | 4.54 | 4.50 | -0.02 | -0.44% | 4.56 | 4.46 | 227,700 | 17.09 | 5.53 | — |
| 13 มี.ค. 69 | 4.54 | 4.52 | -0.02 | -0.44% | 4.56 | 4.50 | 214,300 | 17.09 | 5.53 | — |
| 12 มี.ค. 69 | 4.48 | 4.54 | +0.08 | +1.79% | 4.56 | 4.44 | 120,400 | 17.17 | 5.51 | — |
| 11 มี.ค. 69 | 4.50 | 4.46 | -0.02 | -0.45% | 4.50 | 4.46 | 5,400 | 16.87 | 5.61 | — |
| 10 มี.ค. 69 | 4.40 | 4.48 | +0.08 | +1.82% | 4.50 | 4.36 | 40,700 | 16.94 | 5.58 | — |
| 09 มี.ค. 69 | 4.38 | 4.40 | -0.08 | -1.79% | 4.40 | 4.32 | 71,200 | 16.64 | 5.68 | — |
| 06 มี.ค. 69 | 4.52 | 4.48 | +0.08 | +1.82% | 4.52 | 4.40 | 35,300 | 16.94 | 5.58 | — |
| 05 มี.ค. 69 | 4.62 | 4.40 | +0.10 | +2.33% | 4.62 | 4.30 | 29,300 | 16.64 | 5.68 | — |
| 04 มี.ค. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.40 | 4.12 | 175,000 | 16.26 | 5.81 | — |
| 02 มี.ค. 69 | 4.36 | 4.32 | -0.10 | -2.26% | 4.36 | 4.30 | 126,200 | 16.34 | 5.79 | — |
| 27 ก.พ. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.38 | 118,300 | 16.28 | 4.80 | — |
| 26 ก.พ. 69 | 4.46 | 4.40 | -0.06 | -1.35% | 4.46 | 4.38 | 59,800 | 16.21 | 4.82 | — |
| 25 ก.พ. 69 | 4.44 | 4.46 | -0.02 | -0.45% | 4.50 | 4.44 | 49,500 | 16.43 | 4.76 | — |
| 24 ก.พ. 69 | 4.56 | 4.48 | -0.10 | -2.18% | 4.56 | 4.44 | 17,600 | 16.50 | 4.74 | — |
| 23 ก.พ. 69 | 4.60 | 4.58 | -0.02 | -0.43% | 4.60 | 4.38 | 36,300 | 16.87 | 4.63 | — |
| 20 ก.พ. 69 | 4.62 | 4.60 | -0.02 | -0.43% | 4.64 | 4.52 | 33,500 | 16.95 | 4.61 | — |
| 19 ก.พ. 69 | 4.50 | 4.62 | +0.12 | +2.67% | 4.68 | 4.50 | 334,100 | 17.02 | 4.59 | — |
| 18 ก.พ. 69 | 4.38 | 4.50 | +0.12 | +2.74% | 4.58 | 4.38 | 167,300 | 16.58 | 4.72 | — |
| 17 ก.พ. 69 | 4.32 | 4.38 | +0.04 | +0.92% | 4.38 | 4.30 | 54,200 | 16.13 | 4.85 | — |
| 16 ก.พ. 69 | 4.36 | 4.34 | -0.02 | -0.46% | 4.36 | 4.30 | 66,900 | 15.99 | 4.89 | — |
| 13 ก.พ. 69 | 4.38 | 4.36 | +0.08 | +1.87% | 4.38 | 4.30 | 22,100 | 16.06 | 4.87 | — |
| 12 ก.พ. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.24 | 107,000 | 15.77 | 4.96 | — |
| 11 ก.พ. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.30 | 4.24 | 230,000 | 15.77 | 4.96 | — |
| 10 ก.พ. 69 | 4.32 | 4.30 | -0.02 | -0.46% | 4.32 | 4.24 | 20,800 | 15.84 | 4.94 | — |
| 09 ก.พ. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.40 | 4.20 | 34,800 | 15.91 | 4.91 | — |
| 06 ก.พ. 69 | 4.30 | 4.30 | -0.08 | -1.83% | 4.30 | 4.20 | 47,300 | 15.84 | 4.94 | — |
| 05 ก.พ. 69 | 4.22 | 4.38 | +0.16 | +3.79% | 4.40 | 4.18 | 41,500 | 16.13 | 4.85 | — |
| 04 ก.พ. 69 | 4.26 | 4.22 | 0.00 | 0.00% | 4.26 | 4.18 | 41,500 | 15.55 | 5.03 | — |
| 03 ก.พ. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.22 | 4.20 | 33,200 | 15.55 | 5.03 | — |
| 02 ก.พ. 69 | 4.22 | 4.22 | 0.00 | 0.00% | 4.22 | 4.20 | 8,500 | 15.55 | 5.03 | — |
| 30 ม.ค. 69 | 4.20 | 4.22 | +0.02 | +0.48% | 4.22 | 4.18 | 9,500 | 15.55 | 5.03 | — |
| 29 ม.ค. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.18 | 104,400 | 15.47 | 5.05 | — |
| 28 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.20 | 12,900 | 15.62 | 5.01 | — |
| 27 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.22 | 18,800 | 15.62 | 5.01 | — |
| 26 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.20 | 28,200 | 15.62 | 5.01 | — |
| 23 ม.ค. 69 | 4.26 | 4.24 | -0.06 | -1.40% | 4.26 | 4.20 | 292,400 | 15.62 | 5.01 | — |
| 22 ม.ค. 69 | 4.28 | 4.30 | +0.02 | +0.47% | 4.30 | 4.26 | 49,000 | 15.84 | 4.94 | — |
| 21 ม.ค. 69 | 4.28 | 4.28 | -0.02 | -0.47% | 4.30 | 4.26 | 52,900 | 15.77 | 4.96 | — |
| 20 ม.ค. 69 | 4.26 | 4.30 | -0.02 | -0.46% | 4.30 | 4.20 | 184,300 | 15.84 | 4.94 | — |
| 19 ม.ค. 69 | 4.28 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 16,200 | 15.91 | 4.91 | — |
| 16 ม.ค. 69 | 4.32 | 4.30 | -0.18 | -4.02% | 4.32 | 4.28 | 35,800 | 15.84 | 4.94 | — |
| 15 ม.ค. 69 | 4.28 | 4.48 | +0.20 | +4.67% | 4.48 | 4.28 | 16,100 | 16.50 | 4.74 | — |
| 14 ม.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.20 | 2,100 | 15.77 | 4.96 | — |
| 13 ม.ค. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.14 | 28,700 | 15.77 | 4.96 | — |
| 12 ม.ค. 69 | 4.30 | 4.28 | -0.02 | -0.47% | 4.32 | 4.24 | 9,700 | 15.77 | 4.96 | — |
| 09 ม.ค. 69 | 4.36 | 4.30 | -0.08 | -1.83% | 4.36 | 4.26 | 62,300 | 15.84 | 4.94 | — |
| 08 ม.ค. 69 | 4.30 | 4.38 | +0.08 | +1.86% | 4.38 | 4.26 | 9,000 | 16.13 | 4.85 | — |
| 07 ม.ค. 69 | 4.34 | 4.30 | 0.00 | 0.00% | 4.34 | 4.26 | 144,800 | 15.84 | 4.94 | — |
| 06 ม.ค. 69 | 4.24 | 4.30 | -0.02 | -0.46% | 4.32 | 4.22 | 30,400 | 15.84 | 4.94 | — |
| 05 ม.ค. 69 | 4.20 | 4.32 | 0.00 | 0.00% | 4.36 | 4.20 | 17,300 | 15.91 | 4.91 | — |
| 30 ธ.ค. 68 | 4.32 | 4.32 | 0.00 | 0.00% | 4.32 | 4.30 | 9,600 | 15.91 | 4.91 | — |
| 29 ธ.ค. 68 | 4.32 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 5,600 | 15.91 | 4.91 | — |
| 26 ธ.ค. 68 | 4.26 | 4.30 | -0.08 | -1.83% | 4.30 | 4.24 | 40,400 | 15.84 | 4.94 | — |
| 25 ธ.ค. 68 | 4.32 | 4.38 | +0.06 | +1.39% | 4.38 | 4.30 | 27,400 | 16.13 | 4.85 | — |
| 24 ธ.ค. 68 | 4.40 | 4.32 | 0.00 | 0.00% | 4.40 | 4.28 | 18,500 | 15.91 | 4.91 | — |
| 23 ธ.ค. 68 | 4.28 | 4.32 | -0.02 | -0.46% | 4.32 | 4.28 | 11,200 | 15.91 | 4.91 | — |
| 22 ธ.ค. 68 | 4.32 | 4.34 | +0.02 | +0.46% | 4.34 | 4.30 | 8,700 | 15.99 | 4.89 | — |
| 19 ธ.ค. 68 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.30 | 6,700 | 15.91 | 4.91 | — |
| 18 ธ.ค. 68 | 4.32 | 4.34 | +0.02 | +0.46% | 4.34 | 4.28 | 24,700 | 15.99 | 4.89 | — |
| 17 ธ.ค. 68 | 4.34 | 4.32 | -0.02 | -0.46% | 4.34 | 4.30 | 13,200 | 15.91 | 4.91 | — |
| 16 ธ.ค. 68 | 4.30 | 4.34 | +0.02 | +0.46% | 4.34 | 4.30 | 28,600 | 15.99 | 4.89 | — |
| 15 ธ.ค. 68 | 4.30 | 4.32 | 0.00 | 0.00% | 4.32 | 4.30 | 13,700 | 15.91 | 4.91 | — |
| 12 ธ.ค. 68 | 4.30 | 4.32 | 0.00 | 0.00% | 4.38 | 4.28 | 61,500 | 15.91 | 4.91 | — |
| 11 ธ.ค. 68 | 4.24 | 4.32 | 0.00 | 0.00% | 4.32 | 4.24 | 200 | 15.91 | 4.91 | — |
| 09 ธ.ค. 68 | 4.22 | 4.32 | 0.00 | 0.00% | 4.32 | 4.22 | 8,500 | 15.91 | 4.91 | — |
| 08 ธ.ค. 68 | 4.30 | 4.32 | 0.00 | 0.00% | 4.32 | 4.22 | 60,000 | 15.91 | 4.91 | — |
| 04 ธ.ค. 68 | 4.22 | 4.32 | +0.10 | +2.37% | 4.34 | 4.22 | 22,700 | 15.91 | 4.91 | — |
| 03 ธ.ค. 68 | 4.32 | 4.22 | -0.14 | -3.21% | 4.34 | 4.18 | 74,700 | 15.55 | 5.03 | — |
| 02 ธ.ค. 68 | 4.36 | 4.36 | -0.02 | -0.46% | 4.36 | 4.28 | 47,900 | 16.06 | 4.87 | — |
| 01 ธ.ค. 68 | 4.38 | 4.38 | 0.00 | 0.00% | 4.38 | 4.30 | 26,100 | 16.13 | 4.85 | — |
| 28 พ.ย. 68 | 4.38 | 4.38 | 0.00 | 0.00% | 4.42 | 4.30 | 39,500 | 16.13 | 4.85 | — |
| 27 พ.ย. 68 | 4.38 | 4.38 | -0.04 | -0.90% | 4.38 | 4.36 | 6,100 | 16.13 | 4.85 | — |
| 26 พ.ย. 68 | 4.50 | 4.42 | +0.08 | +1.84% | 4.50 | 4.32 | 27,400 | 16.28 | 4.80 | — |
| 25 พ.ย. 68 | 4.36 | 4.34 | -0.02 | -0.46% | 4.36 | 4.32 | 7,800 | 15.99 | 4.89 | — |
| 24 พ.ย. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.30 | 22,700 | 16.06 | 4.87 | — |
| 21 พ.ย. 68 | 4.40 | 4.36 | -0.06 | -1.36% | 4.42 | 4.34 | 43,700 | 16.06 | 4.87 | — |
| 20 พ.ย. 68 | 4.42 | 4.42 | -0.02 | -0.45% | 4.44 | 4.38 | 55,000 | 16.28 | 4.80 | — |
| 19 พ.ย. 68 | 4.40 | 4.44 | +0.02 | +0.45% | 4.44 | 4.40 | 21,300 | 16.36 | 4.78 | — |
| 18 พ.ย. 68 | 4.40 | 4.42 | 0.00 | 0.00% | 4.42 | 4.38 | 27,600 | 16.28 | 4.80 | — |
| 17 พ.ย. 68 | 4.36 | 4.42 | 0.00 | 0.00% | 4.44 | 4.36 | 55,600 | 16.28 | 4.80 | — |
| 14 พ.ย. 68 | 4.44 | 4.42 | -0.08 | -1.78% | 4.44 | 4.08 | 564,100 | 16.28 | 4.80 | — |
| 13 พ.ย. 68 | 4.52 | 4.50 | -0.02 | -0.44% | 4.52 | 4.44 | 38,600 | 16.58 | 4.72 | — |
| 12 พ.ย. 68 | 4.52 | 4.52 | -0.06 | -1.31% | 4.56 | 4.52 | 55,600 | 16.65 | 4.70 | — |
| 11 พ.ย. 68 | 4.62 | 4.58 | -0.02 | -0.43% | 4.64 | 4.58 | 82,200 | 16.87 | 4.63 | — |
| 10 พ.ย. 68 | 4.50 | 4.60 | +0.10 | +2.22% | 4.62 | 4.46 | 305,700 | 16.95 | 4.61 | — |
| 07 พ.ย. 68 | 4.52 | 4.50 | -0.02 | -0.44% | 4.60 | 4.48 | 314,300 | 13.62 | 4.72 | — |
| 06 พ.ย. 68 | 4.44 | 4.52 | +0.10 | +2.26% | 4.56 | 4.44 | 61,500 | 13.68 | 4.70 | — |
| 05 พ.ย. 68 | 4.42 | 4.42 | -0.02 | -0.45% | 4.44 | 4.40 | 58,700 | 13.38 | 4.80 | — |
| 04 พ.ย. 68 | 4.46 | 4.44 | -0.04 | -0.89% | 4.46 | 4.40 | 75,200 | 13.44 | 4.78 | — |
| 03 พ.ย. 68 | 4.46 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 65,300 | 13.56 | 4.74 | — |
| 31 ต.ค. 68 | 4.50 | 4.46 | -0.06 | -1.33% | 4.50 | 4.44 | 36,700 | 13.50 | 4.76 | — |
| 30 ต.ค. 68 | 4.50 | 4.52 | +0.02 | +0.44% | 4.52 | 4.48 | 131,900 | 13.68 | 4.70 | — |
| 29 ต.ค. 68 | 4.44 | 4.50 | +0.06 | +1.35% | 4.52 | 4.42 | 279,900 | 13.62 | 4.72 | — |
| 28 ต.ค. 68 | 4.40 | 4.44 | 0.00 | 0.00% | 4.46 | 4.36 | 40,400 | 13.44 | 4.78 | — |
| 27 ต.ค. 68 | 4.52 | 4.44 | -0.08 | -1.77% | 4.52 | 4.38 | 120,900 | 13.44 | 4.78 | — |
| 24 ต.ค. 68 | 4.38 | 4.52 | +0.18 | +4.15% | 4.52 | 4.38 | 170,000 | 13.68 | 4.70 | — |
| 22 ต.ค. 68 | 4.32 | 4.34 | +0.02 | +0.46% | 4.34 | 4.30 | 199,100 | 13.13 | 4.89 | — |
| 21 ต.ค. 68 | 4.38 | 4.32 | -0.06 | -1.37% | 4.38 | 4.32 | 195,200 | 13.07 | 4.91 | — |
| 20 ต.ค. 68 | 4.44 | 4.38 | -0.10 | -2.23% | 4.46 | 4.34 | 264,500 | 13.26 | 4.85 | — |
| 17 ต.ค. 68 | 4.52 | 4.48 | -0.06 | -1.32% | 4.56 | 4.46 | 195,800 | 13.56 | 4.74 | — |
| 16 ต.ค. 68 | 4.54 | 4.54 | -0.02 | -0.44% | 4.66 | 4.26 | 2,471,800 | 13.74 | 4.68 | — |
| 15 ต.ค. 68 | 4.58 | 4.56 | +0.06 | +1.33% | 4.58 | 4.50 | 321,800 | 13.80 | 4.65 | — |
| 14 ต.ค. 68 | 4.66 | 4.50 | -0.16 | -3.43% | 4.70 | 4.48 | 712,400 | 13.62 | 4.72 | — |
| 10 ต.ค. 68 | 4.84 | 4.66 | -0.20 | -4.12% | 4.84 | 4.66 | 1,599,600 | 14.10 | 4.55 | — |
| 09 ต.ค. 68 | 4.88 | 4.86 | -0.02 | -0.41% | 4.90 | 4.84 | 367,300 | 14.71 | 4.37 | — |
| 08 ต.ค. 68 | 4.90 | 4.88 | 0.00 | 0.00% | 4.92 | 4.84 | 246,100 | 14.77 | 4.35 | — |
| 07 ต.ค. 68 | 4.86 | 4.88 | 0.00 | 0.00% | 4.96 | 4.86 | 452,200 | 14.77 | 4.35 | — |
| 06 ต.ค. 68 | 5.05 | 4.88 | -0.12 | -2.40% | 5.20 | 4.70 | 2,760,600 | 14.77 | 4.35 | — |
| 03 ต.ค. 68 | 5.10 | 5.00 | -0.15 | -2.91% | 5.15 | 5.00 | 485,300 | 15.13 | 4.25 | — |
| 02 ต.ค. 68 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.10 | 264,800 | 15.59 | 4.12 | — |
| 01 ต.ค. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.25 | 5.05 | 922,600 | 15.44 | 4.16 | — |
| 30 ก.ย. 68 | 5.75 | 5.15 | -0.65 | -11.21% | 5.80 | 5.15 | 2,740,500 | 15.59 | 4.12 | — |
| 29 ก.ย. 68 | 6.00 | 5.80 | -0.20 | -3.33% | 6.05 | 5.80 | 1,966,200 | 17.55 | 3.66 | — |