บริษัท ถิรไทย จำกัด (มหาชน)
MAI ·
9.90
+0.10 (+1.02%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.60
/
สูงสุด
15.80
3.60
15.80
ราคาปัจจุบัน 9.90 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TRT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 10.20 | 9.80 | -0.30 | -2.97% | 10.20 | 9.70 | 3,355,700 | 7.08 | 2.04 | — |
| 11 พ.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.40 | 10.00 | 1,717,300 | 7.29 | 1.98 | — |
| 10 พ.ย. 69 | 10.50 | 10.20 | +0.25 | +2.51% | 10.80 | 10.10 | 3,203,300 | 7.37 | 1.96 | — |
| 09 พ.ย. 69 | 11.10 | 9.95 | -1.15 | -10.36% | 11.20 | 9.60 | 6,719,500 | 9.46 | 2.01 | — |
| 06 พ.ย. 69 | 11.20 | 11.10 | -0.20 | -1.77% | 11.40 | 10.90 | 1,782,900 | 10.55 | 1.80 | — |
| 05 พ.ย. 69 | 11.50 | 11.30 | -0.30 | -2.59% | 11.60 | 11.00 | 1,646,800 | 10.74 | 1.77 | — |
| 04 พ.ย. 69 | 11.20 | 11.60 | +0.40 | +3.57% | 11.70 | 10.90 | 878,000 | 11.03 | 1.72 | — |
| 03 พ.ย. 69 | 11.80 | 11.20 | -0.50 | -4.27% | 11.80 | 10.90 | 1,086,300 | 10.65 | 1.79 | — |
| 02 พ.ย. 69 | 11.50 | 11.70 | +0.10 | +0.86% | 11.80 | 11.50 | 203,500 | 11.12 | 1.71 | — |
| 30 ต.ค. 69 | 11.60 | 11.60 | -0.10 | -0.85% | 11.70 | 11.40 | 1,109,200 | 11.03 | 1.72 | — |
| 29 ต.ค. 69 | 11.90 | 11.70 | -0.10 | -0.85% | 12.00 | 11.60 | 803,700 | 11.12 | 1.71 | — |
| 28 ต.ค. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 12.00 | 11.80 | 588,300 | 11.22 | 1.69 | — |
| 27 ต.ค. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.20 | 11.80 | 970,700 | 11.31 | 1.68 | — |
| 26 ต.ค. 69 | 11.90 | 12.00 | -0.10 | -0.83% | 12.10 | 11.80 | 1,202,000 | 11.41 | 1.67 | — |
| 22 ต.ค. 69 | 12.00 | 12.10 | 0.00 | 0.00% | 12.10 | 11.90 | 674,900 | 11.50 | 1.65 | — |
| 21 ต.ค. 69 | 12.00 | 12.10 | 0.00 | 0.00% | 12.20 | 11.90 | 1,135,100 | 11.50 | 1.65 | — |
| 20 ต.ค. 69 | 12.10 | 12.10 | 0.00 | 0.00% | 12.20 | 11.90 | 1,090,500 | 11.50 | 1.65 | — |
| 19 ต.ค. 69 | 12.40 | 12.10 | -0.10 | -0.82% | 12.50 | 12.00 | 1,290,000 | 11.50 | 1.65 | — |
| 15 ต.ค. 69 | 12.40 | 12.20 | -0.30 | -2.40% | 12.50 | 12.00 | 1,685,700 | 11.60 | 1.64 | — |
| 14 ต.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.30 | 1,125,600 | 11.88 | 1.60 | — |
| 12 ต.ค. 69 | 12.80 | 12.60 | -0.30 | -2.33% | 12.90 | 12.60 | 884,300 | 11.98 | 1.59 | — |
| 09 ต.ค. 69 | 12.30 | 12.90 | +0.70 | +5.74% | 12.90 | 12.30 | 1,181,200 | 12.27 | 1.55 | — |
| 08 ต.ค. 69 | 12.80 | 12.20 | -0.50 | -3.94% | 12.80 | 12.20 | 1,471,600 | 11.60 | 1.64 | — |
| 07 ต.ค. 69 | 12.30 | 12.70 | +0.40 | +3.25% | 13.10 | 12.30 | 3,599,500 | 12.07 | 1.57 | — |
| 06 ต.ค. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.40 | 12.00 | 1,147,500 | 11.69 | 1.63 | — |
| 05 ต.ค. 69 | 11.80 | 12.20 | +0.40 | +3.39% | 12.50 | 11.80 | 3,605,400 | 11.60 | 1.64 | — |
| 02 ต.ค. 69 | 11.70 | 11.80 | 0.00 | 0.00% | 12.00 | 11.60 | 1,261,000 | 11.22 | 1.69 | — |
| 01 ต.ค. 69 | 11.40 | 11.80 | +0.50 | +4.42% | 11.90 | 11.40 | 1,992,400 | 11.22 | 1.69 | — |
| 30 ก.ย. 69 | 11.50 | 11.30 | -0.20 | -1.74% | 11.60 | 11.10 | 2,025,100 | 10.74 | 1.77 | — |
| 29 ก.ย. 69 | 11.90 | 11.50 | -0.30 | -2.54% | 11.90 | 11.40 | 1,310,800 | 10.93 | 1.74 | — |
| 28 ก.ย. 69 | 11.90 | 11.80 | -0.30 | -2.48% | 12.20 | 11.80 | 1,209,800 | 11.22 | 1.69 | — |
| 25 ก.ย. 69 | 11.60 | 12.10 | +0.50 | +4.31% | 12.40 | 11.60 | 2,433,200 | 11.50 | 1.65 | — |
| 24 ก.ย. 69 | 11.90 | 11.60 | -0.30 | -2.52% | 11.90 | 11.50 | 683,800 | 11.03 | 1.72 | — |
| 23 ก.ย. 69 | 11.70 | 11.90 | +0.20 | +1.71% | 12.20 | 11.70 | 1,321,000 | 11.31 | 1.68 | — |
| 22 ก.ย. 69 | 11.70 | 11.70 | -0.10 | -0.85% | 11.90 | 11.40 | 2,921,100 | 11.12 | 1.71 | — |
| 21 ก.ย. 69 | 12.00 | 11.80 | -0.20 | -1.67% | 12.00 | 11.60 | 1,006,500 | 11.22 | 1.69 | — |
| 18 ก.ย. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.80 | 1,186,200 | 11.41 | 1.67 | — |
| 17 ก.ย. 69 | 11.60 | 11.90 | +0.20 | +1.71% | 11.90 | 11.60 | 1,533,500 | 11.31 | 1.68 | — |
| 16 ก.ย. 69 | 12.50 | 11.70 | -0.80 | -6.40% | 12.50 | 11.60 | 2,697,100 | 11.12 | 1.71 | — |
| 15 ก.ย. 69 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.40 | 406,700 | 11.88 | 1.60 | — |
| 14 ก.ย. 69 | 12.50 | 12.50 | -0.20 | -1.57% | 12.90 | 12.40 | 1,095,700 | 11.88 | 1.60 | — |
| 11 ก.ย. 69 | 13.10 | 12.70 | -0.40 | -3.05% | 13.20 | 12.70 | 2,066,900 | 12.07 | 1.57 | — |
| 10 ก.ย. 69 | 13.40 | 13.10 | -0.30 | -2.24% | 13.50 | 13.10 | 554,100 | 12.46 | 1.53 | — |
| 09 ก.ย. 69 | 13.60 | 13.40 | -0.20 | -1.47% | 13.80 | 13.30 | 1,237,200 | 12.74 | 1.49 | — |
| 08 ก.ย. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.80 | 13.50 | 1,253,700 | 12.93 | 1.47 | — |
| 07 ก.ย. 69 | 13.50 | 13.50 | -0.10 | -0.74% | 13.70 | 13.40 | 917,700 | 12.84 | 1.48 | — |
| 04 ก.ย. 69 | 13.10 | 13.60 | +0.50 | +3.82% | 13.70 | 13.10 | 1,790,200 | 12.93 | 1.47 | — |
| 03 ก.ย. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.20 | 12.80 | 1,113,500 | 12.46 | 1.53 | — |
| 02 ก.ย. 69 | 13.20 | 13.10 | +0.10 | +0.77% | 13.30 | 12.90 | 1,274,700 | 12.46 | 1.53 | — |
| 01 ก.ย. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.30 | 12.90 | 1,110,000 | 12.36 | 1.54 | — |
| 31 ส.ค. 69 | 13.00 | 13.20 | +0.10 | +0.76% | 13.20 | 12.80 | 956,500 | 12.55 | 1.52 | — |
| 28 ส.ค. 69 | 13.90 | 13.10 | -0.90 | -6.43% | 13.90 | 13.10 | 3,576,300 | 12.46 | 1.53 | — |
| 27 ส.ค. 69 | 13.50 | 14.00 | +0.80 | +6.06% | 14.00 | 13.30 | 3,747,600 | 13.31 | 1.43 | — |
| 26 ส.ค. 69 | 13.10 | 13.20 | +0.10 | +0.76% | 13.40 | 13.00 | 821,700 | 12.55 | 1.52 | — |
| 25 ส.ค. 69 | 13.10 | 13.10 | -0.10 | -0.76% | 13.30 | 13.00 | 906,100 | 12.46 | 1.53 | — |
| 24 ส.ค. 69 | 13.40 | 13.20 | -0.20 | -1.49% | 13.70 | 13.00 | 1,710,600 | 12.55 | 1.52 | — |
| 21 ส.ค. 69 | 12.90 | 13.40 | +0.50 | +3.88% | 13.60 | 12.90 | 2,429,600 | 12.74 | 1.49 | — |
| 20 ส.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.10 | 12.50 | 2,030,700 | 12.27 | 1.55 | — |
| 19 ส.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.70 | 827,600 | 12.17 | 1.56 | — |
| 18 ส.ค. 69 | 12.70 | 12.90 | 0.00 | 0.00% | 13.20 | 12.70 | 1,763,600 | 12.27 | 1.55 | — |
| 17 ส.ค. 69 | 12.40 | 12.90 | +0.40 | +3.20% | 13.20 | 12.20 | 3,412,600 | 12.27 | 1.55 | — |
| 14 ส.ค. 69 | 13.10 | 12.50 | -0.80 | -6.02% | 13.40 | 12.40 | 6,857,400 | 11.88 | 1.60 | — |
| 13 ส.ค. 69 | 14.10 | 13.30 | -0.90 | -6.34% | 14.10 | 13.20 | 4,956,500 | 12.65 | 1.50 | — |
| 11 ส.ค. 69 | 14.40 | 14.20 | -0.20 | -1.39% | 14.50 | 14.10 | 1,756,200 | 13.50 | 1.41 | — |
| 10 ส.ค. 69 | 14.80 | 14.40 | -0.40 | -2.70% | 15.00 | 14.20 | 2,406,500 | 13.69 | 1.39 | — |
| 07 ส.ค. 69 | 15.30 | 14.80 | -0.50 | -3.27% | 15.30 | 14.60 | 4,149,900 | 14.07 | 1.35 | — |
| 06 ส.ค. 69 | 14.70 | 15.30 | +0.50 | +3.38% | 15.80 | 14.70 | 8,015,000 | 14.55 | 1.31 | — |
| 05 ส.ค. 69 | 14.60 | 14.80 | +0.30 | +2.07% | 14.90 | 14.50 | 1,685,300 | 14.07 | 1.35 | — |
| 04 ส.ค. 69 | 15.10 | 14.50 | -0.70 | -4.61% | 15.10 | 14.50 | 4,762,300 | 13.79 | 1.38 | — |
| 03 ส.ค. 69 | 13.90 | 15.20 | +1.40 | +10.14% | 15.20 | 13.90 | 3,942,400 | 20.28 | 1.32 | — |
| 31 ก.ค. 69 | 13.50 | 13.80 | +0.20 | +1.47% | 14.00 | 13.00 | 2,918,500 | 18.41 | 1.45 | — |
| 30 ก.ค. 69 | 14.50 | 13.60 | -0.80 | -5.56% | 14.60 | 13.00 | 4,755,700 | 18.14 | 1.47 | — |
| 27 ก.ค. 69 | 15.20 | 14.40 | -0.70 | -4.64% | 15.40 | 14.40 | 4,919,400 | 19.21 | 1.39 | — |
| 24 ก.ค. 69 | 15.50 | 15.10 | -0.50 | -3.21% | 15.60 | 15.10 | 3,328,100 | 20.14 | 1.32 | — |
| 23 ก.ค. 69 | 15.30 | 15.60 | +0.30 | +1.96% | 15.70 | 14.90 | 4,290,100 | 20.81 | 1.28 | — |
| 22 ก.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.50 | 15.00 | 2,057,900 | 20.41 | 1.31 | — |
| 21 ก.ค. 69 | 15.00 | 15.20 | +0.20 | +1.33% | 15.30 | 15.00 | 1,782,600 | 20.28 | 1.32 | — |
| 20 ก.ค. 69 | 15.40 | 15.00 | -0.30 | -1.96% | 15.40 | 14.90 | 1,945,800 | 20.01 | 1.33 | — |
| 17 ก.ค. 69 | 15.50 | 15.30 | -0.30 | -1.92% | 15.80 | 15.00 | 4,152,300 | 20.41 | 1.31 | — |
| 16 ก.ค. 69 | 15.10 | 15.60 | +0.50 | +3.31% | 15.60 | 15.00 | 2,981,700 | 20.81 | 1.28 | — |
| 15 ก.ค. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.40 | 14.90 | 1,693,800 | 20.14 | 1.32 | — |
| 14 ก.ค. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 14.80 | 3,866,300 | 20.14 | 1.32 | — |
| 13 ก.ค. 69 | 15.10 | 15.20 | -0.10 | -0.65% | 15.30 | 14.80 | 2,527,000 | 20.28 | 1.32 | — |
| 10 ก.ค. 69 | 14.20 | 15.30 | +1.20 | +8.51% | 15.40 | 13.60 | 13,749,100 | 20.41 | 1.31 | — |
| 09 ก.ค. 69 | 14.10 | 14.10 | +0.20 | +1.44% | 14.30 | 13.90 | 3,056,300 | 18.81 | 1.42 | — |
| 08 ก.ค. 69 | 13.10 | 13.90 | +0.90 | +6.92% | 13.90 | 13.10 | 8,407,900 | 18.54 | 1.44 | — |
| 07 ก.ค. 69 | 12.70 | 13.00 | +0.40 | +3.17% | 13.10 | 12.70 | 2,833,800 | 17.34 | 1.54 | — |
| 06 ก.ค. 69 | 12.60 | 12.60 | +0.30 | +2.44% | 12.70 | 12.40 | 2,023,000 | 16.81 | 1.59 | — |
| 03 ก.ค. 69 | 12.70 | 12.30 | -0.40 | -3.15% | 13.40 | 12.30 | 4,401,700 | 16.41 | 1.63 | — |
| 02 ก.ค. 69 | 13.00 | 12.70 | -0.40 | -3.05% | 13.10 | 12.60 | 1,861,500 | 16.94 | 1.57 | — |
| 01 ก.ค. 69 | 12.80 | 13.10 | +0.40 | +3.15% | 13.10 | 12.10 | 6,749,700 | 17.48 | 1.53 | — |
| 30 มิ.ย. 69 | 13.60 | 12.70 | -0.90 | -6.62% | 13.80 | 12.40 | 6,581,800 | 16.94 | 1.57 | — |
| 29 มิ.ย. 69 | 13.10 | 13.60 | +0.50 | +3.82% | 13.80 | 13.10 | 3,727,200 | 18.14 | 1.47 | — |
| 26 มิ.ย. 69 | 12.80 | 13.10 | +0.40 | +3.15% | 13.20 | 12.70 | 1,688,500 | 17.48 | 1.53 | — |
| 25 มิ.ย. 69 | 13.00 | 12.70 | -0.30 | -2.31% | 13.50 | 12.20 | 7,460,000 | 16.94 | 1.57 | — |
| 24 มิ.ย. 69 | 13.30 | 13.00 | -0.20 | -1.52% | 13.40 | 12.40 | 5,151,600 | 17.34 | 1.54 | — |
| 23 มิ.ย. 69 | 12.30 | 13.20 | +0.80 | +6.45% | 13.50 | 12.10 | 7,479,700 | 17.61 | 1.52 | — |
| 22 มิ.ย. 69 | 12.30 | 12.40 | +0.30 | +2.48% | 12.70 | 12.10 | 3,204,000 | 16.54 | 1.61 | — |
| 19 มิ.ย. 69 | 12.20 | 12.10 | 0.00 | 0.00% | 12.50 | 12.00 | 2,390,500 | 16.14 | 1.65 | — |
| 18 มิ.ย. 69 | 12.40 | 12.10 | -0.20 | -1.63% | 12.50 | 11.90 | 3,580,400 | 16.14 | 1.65 | — |
| 17 มิ.ย. 69 | 11.60 | 12.30 | +0.80 | +6.96% | 12.40 | 11.50 | 7,997,100 | 16.41 | 1.63 | — |
| 16 มิ.ย. 69 | 11.70 | 11.50 | -0.30 | -2.54% | 11.80 | 11.30 | 4,310,000 | 15.34 | 1.74 | — |
| 15 มิ.ย. 69 | 12.00 | 11.80 | +0.20 | +1.72% | 12.00 | 11.60 | 4,120,000 | 15.74 | 1.69 | — |
| 12 มิ.ย. 69 | 11.00 | 11.60 | +0.70 | +6.42% | 11.80 | 10.90 | 9,020,000 | 15.48 | 1.72 | — |
| 11 มิ.ย. 69 | 10.20 | 10.90 | +0.60 | +5.83% | 11.00 | 10.20 | 5,470,000 | 14.54 | 1.83 | — |
| 10 มิ.ย. 69 | 10.70 | 10.30 | -0.50 | -4.63% | 11.00 | 10.30 | 5,840,000 | 13.74 | 1.94 | — |
| 09 มิ.ย. 69 | 10.30 | 10.80 | +0.50 | +4.85% | 10.90 | 10.20 | 6,950,000 | 14.41 | 1.85 | — |
| 08 มิ.ย. 69 | 10.30 | 10.30 | -0.20 | -1.90% | 10.60 | 9.95 | 4,130,000 | 13.74 | 1.94 | — |
| 05 มิ.ย. 69 | 10.30 | 10.50 | +0.30 | +2.94% | 10.60 | 9.95 | 7,460,000 | 14.01 | 1.90 | — |
| 04 มิ.ย. 69 | 9.25 | 10.20 | +0.95 | +10.27% | 10.50 | 9.25 | 14,640,000 | 13.61 | 1.96 | — |
| 02 มิ.ย. 69 | 8.10 | 9.25 | +1.30 | +16.35% | 9.25 | 8.10 | 12,920,000 | 12.34 | 2.16 | — |
| 29 พ.ค. 69 | 7.75 | 7.95 | +0.20 | +2.58% | 8.10 | 7.55 | 2,760,000 | 10.61 | 2.52 | — |
| 28 พ.ค. 69 | 8.50 | 7.75 | -0.85 | -9.88% | 8.65 | 7.45 | 6,840,000 | 10.34 | 2.58 | — |
| 27 พ.ค. 69 | 8.20 | 8.60 | +0.10 | +1.18% | 8.60 | 8.20 | 5,340,000 | 11.47 | 2.33 | — |
| 26 พ.ค. 69 | 8.55 | 8.50 | -0.10 | -1.16% | 8.90 | 8.35 | 6,550,000 | 11.34 | 2.35 | — |
| 25 พ.ค. 69 | 7.90 | 8.60 | +0.80 | +10.26% | 8.60 | 7.90 | 11,230,000 | 11.47 | 2.33 | — |
| 22 พ.ค. 69 | 7.00 | 7.80 | +0.65 | +9.09% | 7.85 | 6.85 | 10,080,000 | 10.41 | 2.56 | — |
| 21 พ.ค. 69 | 7.05 | 7.15 | +0.10 | +1.42% | 7.15 | 7.00 | 2,780,000 | 9.54 | 2.80 | — |
| 20 พ.ค. 69 | 6.90 | 7.05 | +0.10 | +1.44% | 7.05 | 6.85 | 2,620,000 | 9.41 | 2.84 | — |
| 19 พ.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 1,320,000 | 9.27 | 2.88 | — |
| 18 พ.ค. 69 | 6.95 | 7.00 | +0.15 | +2.19% | 7.05 | 6.90 | 3,810,000 | 9.34 | 2.86 | — |
| 15 พ.ค. 69 | 6.70 | 6.85 | 0.00 | 0.00% | 7.00 | 6.70 | 4,780,000 | 9.14 | 2.92 | — |
| 14 พ.ค. 69 | 6.35 | 6.85 | +0.50 | +7.87% | 6.85 | 6.35 | 6,824,600 | 9.14 | 2.92 | — |
| 13 พ.ค. 69 | 6.00 | 6.35 | +0.25 | +4.10% | 6.35 | 6.00 | 3,066,900 | 8.47 | 3.15 | — |
| 12 พ.ค. 69 | 5.90 | 6.10 | +0.45 | +7.96% | 6.45 | 5.75 | 8,785,700 | 8.14 | 3.28 | — |
| 11 พ.ค. 69 | 4.98 | 5.65 | +0.77 | +15.78% | 5.65 | 4.98 | 4,533,600 | 15.18 | 3.54 | — |
| 08 พ.ค. 69 | 4.80 | 4.88 | 0.00 | 0.00% | 4.88 | 4.76 | 1,107,800 | 13.11 | 4.10 | — |
| 07 พ.ค. 69 | 4.84 | 4.88 | +0.04 | +0.83% | 4.94 | 4.84 | 553,400 | 13.11 | 4.10 | — |
| 06 พ.ค. 69 | 4.92 | 4.84 | -0.06 | -1.22% | 4.94 | 4.84 | 1,258,700 | 13.00 | 4.13 | — |
| 05 พ.ค. 69 | 4.82 | 4.90 | +0.08 | +1.66% | 4.92 | 4.82 | 720,600 | 13.17 | 4.08 | — |
| 30 เม.ย. 69 | 4.68 | 4.82 | +0.12 | +2.55% | 4.82 | 4.68 | 1,067,100 | 12.95 | 4.15 | — |
| 29 เม.ย. 69 | 4.66 | 4.70 | +0.06 | +1.29% | 4.72 | 4.60 | 463,900 | 12.63 | 4.26 | — |
| 28 เม.ย. 69 | 4.60 | 4.64 | +0.04 | +0.87% | 4.66 | 4.58 | 623,800 | 12.47 | 4.31 | — |
| 27 เม.ย. 69 | 4.48 | 4.60 | +0.18 | +4.07% | 4.70 | 4.48 | 1,175,300 | 12.36 | 4.35 | — |
| 24 เม.ย. 69 | 4.42 | 4.42 | +0.04 | +0.91% | 4.42 | 4.34 | 369,300 | 11.88 | 4.52 | — |
| 23 เม.ย. 69 | 4.36 | 4.38 | -0.02 | -0.45% | 4.42 | 4.34 | 91,800 | 11.77 | 4.57 | — |
| 22 เม.ย. 69 | 4.36 | 4.40 | +0.06 | +1.38% | 4.40 | 4.34 | 93,000 | 11.82 | 4.55 | — |
| 21 เม.ย. 69 | 4.32 | 4.34 | -0.04 | -0.91% | 4.40 | 4.32 | 95,900 | 11.66 | 4.61 | — |
| 20 เม.ย. 69 | 4.40 | 4.38 | -0.02 | -0.45% | 4.40 | 4.34 | 201,600 | 11.77 | 4.57 | — |
| 17 เม.ย. 69 | 4.38 | 4.40 | +0.08 | +1.85% | 4.40 | 4.30 | 354,600 | 11.82 | 4.55 | — |
| 10 เม.ย. 69 | 4.20 | 4.18 | +0.04 | +0.97% | 4.20 | 4.14 | 104,400 | 11.23 | 4.78 | — |
| 09 เม.ย. 69 | 4.16 | 4.14 | 0.00 | 0.00% | 4.16 | 4.12 | 138,500 | 11.12 | 4.83 | — |
| 08 เม.ย. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.18 | 4.10 | 246,800 | 11.12 | 4.83 | — |
| 07 เม.ย. 69 | 4.02 | 4.10 | +0.08 | +1.99% | 4.10 | 4.02 | 227,100 | 11.02 | 4.88 | — |
| 03 เม.ย. 69 | 4.04 | 4.02 | 0.00 | 0.00% | 4.06 | 4.02 | 149,100 | 10.80 | 4.98 | — |
| 02 เม.ย. 69 | 3.98 | 4.02 | +0.02 | +0.50% | 4.04 | 3.98 | 79,400 | 10.80 | 4.98 | — |
| 01 เม.ย. 69 | 4.02 | 4.00 | +0.02 | +0.50% | 4.02 | 3.98 | 182,100 | 10.75 | 5.00 | — |
| 31 มี.ค. 69 | 4.00 | 3.98 | -0.04 | -1.00% | 4.00 | 3.96 | 96,600 | 10.69 | 5.03 | — |
| 30 มี.ค. 69 | 3.98 | 4.02 | 0.00 | 0.00% | 4.02 | 3.96 | 123,700 | 10.80 | 4.98 | — |
| 27 มี.ค. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 3.98 | 23,900 | 10.80 | 4.98 | — |
| 26 มี.ค. 69 | 4.02 | 4.00 | +0.04 | +1.01% | 4.02 | 3.96 | 113,900 | 10.75 | 5.00 | — |
| 25 มี.ค. 69 | 4.00 | 3.96 | 0.00 | 0.00% | 4.02 | 3.96 | 63,400 | 10.64 | 5.05 | — |
| 24 มี.ค. 69 | 4.06 | 3.96 | +0.02 | +0.51% | 4.06 | 3.96 | 82,100 | 10.64 | 5.05 | — |
| 23 มี.ค. 69 | 3.96 | 3.94 | -0.08 | -1.99% | 4.02 | 3.94 | 166,000 | 10.59 | 5.08 | — |
| 20 มี.ค. 69 | 3.98 | 4.02 | 0.00 | 0.00% | 4.02 | 3.98 | 66,500 | 10.80 | 4.98 | — |
| 19 มี.ค. 69 | 4.02 | 4.02 | 0.00 | 0.00% | 4.04 | 3.98 | 349,800 | 10.80 | 4.98 | — |
| 18 มี.ค. 69 | 4.00 | 4.02 | -0.02 | -0.50% | 4.02 | 3.98 | 236,800 | 10.80 | 4.98 | — |
| 17 มี.ค. 69 | 4.04 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 75,700 | 10.86 | 4.95 | — |
| 16 มี.ค. 69 | 4.04 | 4.00 | -0.04 | -0.99% | 4.04 | 4.00 | 205,100 | 10.86 | 4.95 | — |
| 13 มี.ค. 69 | 4.00 | 4.04 | 0.00 | 0.00% | 4.04 | 3.98 | 79,500 | 10.86 | 4.95 | — |
| 12 มี.ค. 69 | 4.04 | 4.04 | +0.08 | +2.02% | 4.04 | 4.02 | 105,700 | 10.86 | 4.95 | — |
| 11 มี.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 4.04 | 3.96 | 184,500 | 10.64 | 5.05 | — |
| 10 มี.ค. 69 | 3.98 | 3.96 | -0.02 | -0.50% | 3.98 | 3.92 | 24,800 | 10.64 | 5.05 | — |
| 09 มี.ค. 69 | 3.78 | 3.98 | +0.02 | +0.51% | 3.98 | 3.78 | 154,400 | 10.69 | 5.03 | — |
| 06 มี.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 4.02 | 3.90 | 110,600 | 10.64 | 5.05 | — |
| 05 มี.ค. 69 | 3.94 | 3.94 | -0.02 | -0.51% | 3.98 | 3.94 | 35,100 | 10.59 | 5.08 | — |
| 04 มี.ค. 69 | 3.90 | 3.96 | 0.00 | 0.00% | 3.98 | 3.82 | 124,900 | 10.64 | 5.05 | — |
| 02 มี.ค. 69 | 3.94 | 3.96 | -0.08 | -1.98% | 4.04 | 3.94 | 251,500 | 10.64 | 5.05 | — |
| 27 ก.พ. 69 | 3.92 | 4.04 | +0.16 | +4.12% | 4.04 | 3.90 | 313,900 | 10.86 | 4.95 | — |
| 26 ก.พ. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.94 | 3.88 | 114,900 | 10.43 | 5.15 | — |
| 25 ก.พ. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.98 | 3.86 | 298,300 | 10.43 | 5.15 | — |
| 24 ก.พ. 69 | 3.90 | 3.88 | -0.10 | -2.51% | 3.94 | 3.88 | 230,500 | 10.43 | 5.15 | — |
| 23 ก.พ. 69 | 3.92 | 3.98 | 0.00 | 0.00% | 3.98 | 3.92 | 24,300 | 19.40 | 9.30 | — |
| 20 ก.พ. 69 | 3.92 | 3.98 | 0.00 | 0.00% | 3.98 | 3.92 | 79,800 | 19.40 | 9.30 | — |
| 19 ก.พ. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.00 | 3.90 | 101,700 | 19.40 | 9.30 | — |
| 18 ก.พ. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.00 | 3.96 | 186,300 | 19.50 | 9.25 | — |
| 17 ก.พ. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 4.00 | 3.90 | 91,500 | 19.40 | 9.30 | — |
| 16 ก.พ. 69 | 3.82 | 3.96 | +0.12 | +3.13% | 3.98 | 3.82 | 246,900 | 19.30 | 9.34 | — |
| 13 ก.พ. 69 | 3.84 | 3.84 | 0.00 | 0.00% | 3.84 | 3.80 | 77,600 | 18.72 | 9.64 | — |
| 12 ก.พ. 69 | 3.80 | 3.84 | +0.04 | +1.05% | 3.84 | 3.78 | 356,000 | 18.72 | 9.64 | — |
| 11 ก.พ. 69 | 3.78 | 3.80 | +0.02 | +0.53% | 3.84 | 3.78 | 326,300 | 18.52 | 9.74 | — |
| 10 ก.พ. 69 | 3.80 | 3.78 | +0.02 | +0.53% | 3.80 | 3.74 | 18,200 | 18.43 | 9.79 | — |
| 09 ก.พ. 69 | 4.02 | 3.76 | +0.06 | +1.62% | 4.02 | 3.76 | 12,800 | 18.33 | 9.84 | — |
| 06 ก.พ. 69 | 3.70 | 3.70 | +0.02 | +0.54% | 3.72 | 3.70 | 199,800 | 18.04 | 10.00 | — |
| 05 ก.พ. 69 | 3.72 | 3.68 | -0.06 | -1.60% | 3.72 | 3.68 | 318,600 | 17.94 | 10.05 | — |
| 04 ก.พ. 69 | 3.74 | 3.74 | 0.00 | 0.00% | 3.76 | 3.70 | 269,000 | 18.23 | 9.89 | — |
| 03 ก.พ. 69 | 3.74 | 3.74 | +0.02 | +0.54% | 3.74 | 3.70 | 242,600 | 18.23 | 9.89 | — |
| 02 ก.พ. 69 | 3.72 | 3.72 | +0.02 | +0.54% | 3.74 | 3.70 | 530,800 | 18.13 | 9.95 | — |
| 30 ม.ค. 69 | 3.66 | 3.70 | +0.02 | +0.54% | 3.72 | 3.62 | 59,900 | 18.04 | 10.00 | — |
| 29 ม.ค. 69 | 3.66 | 3.68 | -0.02 | -0.54% | 3.70 | 3.62 | 66,900 | 17.94 | 10.05 | — |
| 28 ม.ค. 69 | 3.70 | 3.70 | +0.02 | +0.54% | 3.70 | 3.68 | 6,500 | 18.04 | 10.00 | — |
| 27 ม.ค. 69 | 3.70 | 3.68 | 0.00 | 0.00% | 3.70 | 3.68 | 47,000 | 17.94 | 10.05 | — |
| 26 ม.ค. 69 | 3.62 | 3.68 | +0.06 | +1.66% | 3.68 | 3.62 | 15,500 | 17.94 | 10.05 | — |
| 23 ม.ค. 69 | 3.74 | 3.62 | -0.04 | -1.09% | 3.74 | 3.60 | 120,800 | 17.65 | 10.22 | — |
| 22 ม.ค. 69 | 3.76 | 3.66 | -0.04 | -1.08% | 3.76 | 3.66 | 48,500 | 17.84 | 10.11 | — |
| 21 ม.ค. 69 | 3.66 | 3.70 | +0.04 | +1.09% | 3.74 | 3.66 | 239,700 | 18.04 | 10.00 | — |
| 20 ม.ค. 69 | 3.74 | 3.66 | -0.06 | -1.61% | 3.74 | 3.66 | 10,200 | 17.84 | 10.11 | — |
| 19 ม.ค. 69 | 3.70 | 3.72 | +0.08 | +2.20% | 3.74 | 3.68 | 242,500 | 18.13 | 9.95 | — |