บริษัท โทรีเซนไทย เอเยนต์ซีส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
4.84
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.94
/
สูงสุด
5.55
3.94
5.55
ราคาปัจจุบัน 4.84 ·
อยู่ที่ 56% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TTA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 4.88 | 4.84 | 0.00 | 0.00% | 4.88 | 4.80 | 3,592,200 | 10.11 | 5.17 | — |
| 18 มิ.ย. 69 | 4.88 | 4.84 | -0.02 | -0.41% | 4.88 | 4.84 | 1,790,500 | 10.11 | 5.17 | — |
| 17 มิ.ย. 69 | 4.84 | 4.86 | +0.04 | +0.83% | 4.88 | 4.82 | 1,501,600 | 10.15 | 5.14 | — |
| 16 มิ.ย. 69 | 4.80 | 4.82 | +0.02 | +0.42% | 4.88 | 4.80 | 1,840,000 | 10.07 | 5.19 | — |
| 15 มิ.ย. 69 | 5.00 | 4.80 | -0.18 | -3.61% | 5.05 | 4.80 | 10,150,000 | 10.03 | 5.21 | — |
| 12 มิ.ย. 69 | 4.96 | 4.98 | +0.04 | +0.81% | 5.05 | 4.90 | 5,380,000 | 10.40 | 5.02 | — |
| 11 มิ.ย. 69 | 4.94 | 4.94 | +0.02 | +0.41% | 4.98 | 4.92 | 1,040,000 | 10.32 | 5.06 | — |
| 10 มิ.ย. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.96 | 4.92 | 2,170,000 | 10.28 | 5.08 | — |
| 09 มิ.ย. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.92 | 4,650,000 | 10.36 | 5.04 | — |
| 08 มิ.ย. 69 | 5.00 | 5.00 | -0.10 | -1.96% | 5.05 | 5.00 | 3,240,000 | 10.44 | 5.00 | — |
| 05 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 1,690,000 | 10.65 | 4.90 | — |
| 04 มิ.ย. 69 | 5.10 | 5.10 | -0.10 | -1.92% | 5.15 | 5.00 | 4,730,000 | 10.65 | 4.90 | — |
| 02 มิ.ย. 69 | 5.25 | 5.20 | -0.15 | -2.80% | 5.25 | 5.15 | 4,570,000 | 10.86 | 4.81 | — |
| 29 พ.ค. 69 | 5.15 | 5.35 | +0.20 | +3.88% | 5.45 | 5.15 | 16,980,000 | 11.18 | 4.67 | — |
| 28 พ.ค. 69 | 5.15 | 5.15 | +0.05 | +0.98% | 5.15 | 5.05 | 2,880,000 | 10.76 | 4.85 | — |
| 27 พ.ค. 69 | 5.05 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 4,210,000 | 10.65 | 4.90 | — |
| 26 พ.ค. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.10 | 4.98 | 3,950,000 | 10.40 | 5.02 | — |
| 25 พ.ค. 69 | 4.94 | 5.05 | +0.13 | +2.64% | 5.05 | 4.92 | 2,830,000 | 10.55 | 4.95 | — |
| 22 พ.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 1,300,000 | 10.28 | 5.08 | — |
| 21 พ.ค. 69 | 4.94 | 4.90 | 0.00 | 0.00% | 4.94 | 4.88 | 1,620,000 | 10.24 | 5.10 | — |
| 20 พ.ค. 69 | 4.98 | 4.90 | -0.04 | -0.81% | 4.98 | 4.88 | 3,050,000 | 10.24 | 5.10 | — |
| 19 พ.ค. 69 | 4.98 | 4.94 | -0.04 | -0.80% | 4.98 | 4.94 | 1,510,000 | 10.32 | 5.06 | — |
| 18 พ.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.92 | 2,820,000 | 10.40 | 5.02 | — |
| 15 พ.ค. 69 | 5.15 | 5.00 | -0.20 | -3.85% | 5.15 | 5.00 | 2,800,000 | 10.44 | 5.00 | — |
| 14 พ.ค. 69 | 4.98 | 5.20 | +0.28 | +5.69% | 5.25 | 4.94 | 7,433,000 | 10.86 | 4.81 | — |
| 13 พ.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 866,500 | 5.86 | 5.08 | — |
| 12 พ.ค. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.98 | 4.90 | 967,600 | 5.84 | 5.10 | — |
| 11 พ.ค. 69 | 5.05 | 4.92 | -0.13 | -2.57% | 5.10 | 4.92 | 3,128,400 | 5.86 | 5.08 | — |
| 08 พ.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.15 | 5.05 | 1,755,300 | 6.02 | 4.95 | — |
| 07 พ.ค. 69 | 5.20 | 5.05 | -0.15 | -2.88% | 5.25 | 5.05 | 4,505,500 | 6.02 | 4.95 | — |
| 06 พ.ค. 69 | 5.00 | 5.20 | +0.24 | +4.84% | 5.25 | 5.00 | 7,105,200 | 6.19 | 4.81 | — |
| 05 พ.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.92 | 1,332,700 | 5.91 | 5.04 | — |
| 30 เม.ย. 69 | 4.96 | 4.98 | +0.06 | +1.22% | 5.00 | 4.88 | 4,350,400 | 5.93 | 5.02 | — |
| 29 เม.ย. 69 | 4.80 | 4.92 | +0.12 | +2.50% | 4.94 | 4.80 | 1,265,600 | 5.86 | 5.08 | — |
| 28 เม.ย. 69 | 4.88 | 4.80 | -0.06 | -1.23% | 4.88 | 4.78 | 3,696,900 | 5.72 | 5.21 | — |
| 27 เม.ย. 69 | 4.90 | 4.86 | -0.04 | -0.82% | 4.94 | 4.86 | 1,437,100 | 5.79 | 5.14 | — |
| 24 เม.ย. 69 | 4.96 | 4.90 | -0.06 | -1.21% | 4.96 | 4.86 | 2,284,600 | 5.84 | 5.10 | — |
| 23 เม.ย. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.94 | 1,586,200 | 5.91 | 5.04 | — |
| 22 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 2,524,000 | 5.96 | 5.00 | — |
| 21 เม.ย. 69 | 4.98 | 5.00 | +0.06 | +1.21% | 5.05 | 4.96 | 3,459,800 | 5.96 | 5.00 | — |
| 20 เม.ย. 69 | 5.10 | 4.94 | -0.16 | -3.14% | 5.10 | 4.92 | 4,321,500 | 5.88 | 5.06 | — |
| 17 เม.ย. 69 | 5.00 | 5.10 | +0.12 | +2.41% | 5.10 | 5.00 | 4,202,200 | 6.07 | 4.90 | — |
| 10 เม.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.90 | 4.84 | 1,193,100 | 5.79 | 5.14 | — |
| 09 เม.ย. 69 | 4.86 | 4.86 | -0.04 | -0.82% | 4.90 | 4.84 | 1,313,900 | 5.79 | 5.14 | — |
| 08 เม.ย. 69 | 4.92 | 4.90 | +0.02 | +0.41% | 4.96 | 4.86 | 1,229,400 | 5.84 | 5.10 | — |
| 07 เม.ย. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.82 | 1,596,800 | 5.81 | 5.12 | — |
| 03 เม.ย. 69 | 4.94 | 4.90 | -0.04 | -0.81% | 5.00 | 4.90 | 1,122,000 | 5.84 | 5.10 | — |
| 02 เม.ย. 69 | 4.96 | 4.94 | -0.02 | -0.40% | 4.98 | 4.90 | 2,042,100 | 5.88 | 5.06 | — |
| 01 เม.ย. 69 | 4.94 | 4.96 | +0.02 | +0.40% | 5.05 | 4.88 | 3,798,300 | 5.91 | 5.04 | — |
| 31 มี.ค. 69 | 5.00 | 4.94 | -0.06 | -1.20% | 5.05 | 4.88 | 3,801,100 | 5.88 | 5.06 | — |
| 30 มี.ค. 69 | 4.78 | 5.00 | +0.22 | +4.60% | 5.00 | 4.78 | 6,105,500 | 5.96 | 5.00 | — |
| 27 มี.ค. 69 | 4.74 | 4.78 | +0.06 | +1.27% | 4.80 | 4.70 | 2,024,500 | 5.69 | 5.23 | — |
| 26 มี.ค. 69 | 4.76 | 4.72 | -0.04 | -0.84% | 4.78 | 4.72 | 1,726,000 | 5.62 | 5.30 | — |
| 25 มี.ค. 69 | 4.70 | 4.76 | +0.06 | +1.28% | 4.78 | 4.70 | 1,993,500 | 5.67 | 5.25 | — |
| 24 มี.ค. 69 | 4.86 | 4.70 | -0.06 | -1.26% | 4.86 | 4.70 | 2,020,700 | 5.60 | 5.32 | — |
| 23 มี.ค. 69 | 4.86 | 4.76 | -0.18 | -3.64% | 4.92 | 4.76 | 3,533,800 | 5.67 | 5.25 | — |
| 20 มี.ค. 69 | 4.74 | 4.94 | +0.24 | +5.11% | 4.94 | 4.74 | 5,574,100 | 5.88 | 5.06 | — |
| 19 มี.ค. 69 | 4.80 | 4.70 | -0.30 | -6.00% | 4.84 | 4.68 | 7,133,500 | 5.60 | 5.32 | — |
| 18 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.15 | 4.96 | 9,965,000 | 5.96 | 5.00 | — |
| 17 มี.ค. 69 | 4.88 | 5.00 | +0.16 | +3.31% | 5.05 | 4.84 | 4,724,500 | 5.96 | 5.00 | — |
| 16 มี.ค. 69 | 4.88 | 4.84 | 0.00 | 0.00% | 4.88 | 4.80 | 2,690,100 | 5.77 | 5.17 | — |
| 13 มี.ค. 69 | 4.94 | 4.84 | -0.12 | -2.42% | 4.96 | 4.84 | 4,404,900 | 5.77 | 5.17 | — |
| 12 มี.ค. 69 | 4.90 | 4.96 | +0.06 | +1.22% | 5.10 | 4.82 | 5,936,800 | 5.91 | 5.04 | — |
| 11 มี.ค. 69 | 4.76 | 4.90 | +0.16 | +3.38% | 4.96 | 4.74 | 5,277,700 | 5.84 | 5.10 | — |
| 10 มี.ค. 69 | 4.80 | 4.74 | -0.04 | -0.84% | 4.82 | 4.72 | 3,258,400 | 5.65 | 5.27 | — |
| 09 มี.ค. 69 | 4.72 | 4.78 | -0.10 | -2.05% | 4.78 | 4.58 | 4,693,400 | 5.69 | 5.23 | — |
| 06 มี.ค. 69 | 4.84 | 4.88 | 0.00 | 0.00% | 4.92 | 4.82 | 3,675,000 | 5.81 | 5.12 | — |
| 05 มี.ค. 69 | 4.96 | 4.88 | -0.06 | -1.21% | 5.00 | 4.80 | 5,700,200 | 5.81 | 4.55 | — |
| 04 มี.ค. 69 | 5.45 | 4.94 | -0.31 | -5.90% | 5.55 | 4.78 | 19,200,500 | 5.88 | 4.49 | — |
| 02 มี.ค. 69 | 4.88 | 5.25 | +0.25 | +5.00% | 5.40 | 4.82 | 20,565,200 | 6.25 | 4.23 | — |
| 27 ก.พ. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.10 | 4.96 | 5,190,400 | 5.96 | 4.44 | — |
| 26 ก.พ. 69 | 4.92 | 5.05 | +0.13 | +2.64% | 5.10 | 4.92 | 4,757,700 | 3.96 | 4.40 | — |
| 25 ก.พ. 69 | 4.96 | 4.92 | 0.00 | 0.00% | 5.00 | 4.92 | 3,450,800 | 3.86 | 4.51 | — |
| 24 ก.พ. 69 | 4.82 | 4.92 | +0.10 | +2.07% | 4.92 | 4.76 | 4,302,500 | 3.86 | 4.51 | — |
| 23 ก.พ. 69 | 4.80 | 4.82 | +0.04 | +0.84% | 4.88 | 4.72 | 3,179,100 | 3.78 | 4.61 | — |
| 20 ก.พ. 69 | 4.86 | 4.78 | -0.10 | -2.05% | 4.86 | 4.74 | 4,974,100 | 3.75 | 4.65 | — |
| 19 ก.พ. 69 | 4.84 | 4.88 | +0.08 | +1.67% | 4.88 | 4.82 | 3,302,000 | 3.83 | 4.55 | — |
| 18 ก.พ. 69 | 4.68 | 4.80 | +0.10 | +2.13% | 4.80 | 4.66 | 4,936,300 | 3.76 | 4.63 | — |
| 17 ก.พ. 69 | 4.60 | 4.70 | +0.10 | +2.17% | 4.70 | 4.52 | 4,671,600 | 3.68 | 4.72 | — |
| 16 ก.พ. 69 | 4.54 | 4.60 | +0.06 | +1.32% | 4.62 | 4.50 | 3,781,500 | 3.61 | 4.83 | — |
| 13 ก.พ. 69 | 4.50 | 4.54 | +0.06 | +1.34% | 4.54 | 4.46 | 4,987,800 | 3.56 | 4.89 | — |
| 12 ก.พ. 69 | 4.36 | 4.48 | +0.16 | +3.70% | 4.48 | 4.34 | 6,165,800 | 3.51 | 4.96 | — |
| 11 ก.พ. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.38 | 4.32 | 2,910,800 | 3.39 | 5.14 | — |
| 10 ก.พ. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 2,299,000 | 3.39 | 5.14 | — |
| 09 ก.พ. 69 | 4.24 | 4.30 | +0.10 | +2.38% | 4.32 | 4.22 | 4,365,900 | 3.37 | 5.16 | — |
| 06 ก.พ. 69 | 4.24 | 4.20 | -0.06 | -1.41% | 4.26 | 4.18 | 2,903,100 | 3.29 | 5.29 | — |
| 05 ก.พ. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.28 | 4.22 | 1,485,400 | 3.34 | 5.21 | — |
| 04 ก.พ. 69 | 4.26 | 4.26 | 0.00 | 0.00% | 4.28 | 4.22 | 1,432,700 | 3.34 | 5.21 | — |
| 03 ก.พ. 69 | 4.22 | 4.26 | +0.08 | +1.91% | 4.28 | 4.22 | 2,667,200 | 3.34 | 5.21 | — |
| 02 ก.พ. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.24 | 4.18 | 1,482,200 | 3.28 | 5.31 | — |
| 30 ม.ค. 69 | 4.22 | 4.22 | -0.02 | -0.47% | 4.24 | 4.18 | 889,500 | 3.31 | 5.26 | — |
| 29 ม.ค. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.26 | 4.20 | 1,832,100 | 3.32 | 5.24 | — |
| 28 ม.ค. 69 | 4.26 | 4.24 | +0.02 | +0.47% | 4.28 | 4.20 | 1,965,500 | 3.32 | 5.24 | — |
| 27 ม.ค. 69 | 4.20 | 4.22 | +0.02 | +0.48% | 4.24 | 4.20 | 581,000 | 3.31 | 5.26 | — |
| 26 ม.ค. 69 | 4.26 | 4.20 | -0.02 | -0.47% | 4.26 | 4.16 | 1,488,500 | 3.29 | 5.29 | — |
| 23 ม.ค. 69 | 4.26 | 4.22 | -0.04 | -0.94% | 4.28 | 4.22 | 846,700 | 3.31 | 5.26 | — |
| 22 ม.ค. 69 | 4.30 | 4.26 | -0.02 | -0.47% | 4.32 | 4.26 | 1,843,800 | 3.34 | 5.21 | — |
| 21 ม.ค. 69 | 4.30 | 4.28 | +0.04 | +0.94% | 4.32 | 4.22 | 2,791,700 | 3.36 | 5.19 | — |
| 20 ม.ค. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.28 | 4.20 | 1,275,200 | 3.32 | 5.24 | — |
| 19 ม.ค. 69 | 4.10 | 4.20 | +0.08 | +1.94% | 4.20 | 4.10 | 1,301,900 | 3.29 | 5.29 | — |
| 16 ม.ค. 69 | 4.08 | 4.12 | +0.02 | +0.49% | 4.12 | 4.04 | 2,348,400 | 3.23 | 5.39 | — |
| 15 ม.ค. 69 | 4.06 | 4.10 | +0.04 | +0.99% | 4.10 | 3.94 | 5,335,600 | 3.21 | 5.42 | — |
| 14 ม.ค. 69 | 4.12 | 4.06 | -0.06 | -1.46% | 4.18 | 4.06 | 2,206,800 | 3.18 | 5.47 | — |
| 13 ม.ค. 69 | 4.22 | 4.12 | -0.12 | -2.83% | 4.24 | 4.12 | 2,726,800 | 3.23 | 5.39 | — |
| 12 ม.ค. 69 | 4.26 | 4.24 | -0.04 | -0.93% | 4.28 | 4.20 | 1,022,300 | 3.32 | 5.24 | — |
| 09 ม.ค. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.30 | 4.26 | 693,300 | 3.36 | 5.19 | — |
| 08 ม.ค. 69 | 4.34 | 4.26 | -0.08 | -1.84% | 4.36 | 4.26 | 1,054,100 | 3.34 | 5.21 | — |
| 07 ม.ค. 69 | 4.30 | 4.34 | +0.02 | +0.46% | 4.34 | 4.28 | 1,862,400 | 3.40 | 5.12 | — |
| 06 ม.ค. 69 | 4.24 | 4.32 | +0.06 | +1.41% | 4.32 | 4.24 | 2,004,200 | 3.39 | 5.14 | — |
| 05 ม.ค. 69 | 4.22 | 4.26 | +0.02 | +0.47% | 4.26 | 4.22 | 780,900 | 3.34 | 5.21 | — |
| 30 ธ.ค. 68 | 4.18 | 4.24 | +0.06 | +1.44% | 4.24 | 4.18 | 643,600 | 3.32 | 5.24 | — |
| 29 ธ.ค. 68 | 4.18 | 4.18 | -0.02 | -0.48% | 4.22 | 4.18 | 877,000 | 3.28 | 5.31 | — |
| 26 ธ.ค. 68 | 4.20 | 4.20 | -0.02 | -0.47% | 4.24 | 4.18 | 437,500 | 3.29 | 5.29 | — |
| 25 ธ.ค. 68 | 4.22 | 4.22 | -0.02 | -0.47% | 4.24 | 4.18 | 1,113,900 | 3.31 | 5.26 | — |
| 24 ธ.ค. 68 | 4.24 | 4.24 | +0.02 | +0.47% | 4.24 | 4.20 | 933,200 | 3.32 | 5.24 | — |
| 23 ธ.ค. 68 | 4.16 | 4.22 | +0.06 | +1.44% | 4.24 | 4.16 | 1,064,200 | 3.31 | 5.26 | — |
| 22 ธ.ค. 68 | 4.16 | 4.16 | +0.02 | +0.48% | 4.20 | 4.16 | 811,600 | 3.26 | 5.34 | — |
| 19 ธ.ค. 68 | 4.20 | 4.14 | -0.06 | -1.43% | 4.24 | 4.14 | 3,178,600 | 3.25 | 5.36 | — |
| 18 ธ.ค. 68 | 4.30 | 4.20 | -0.10 | -2.33% | 4.30 | 4.20 | 2,091,900 | 3.29 | 5.29 | — |
| 17 ธ.ค. 68 | 4.34 | 4.30 | -0.04 | -0.92% | 4.34 | 4.28 | 1,176,800 | 3.37 | 5.16 | — |
| 16 ธ.ค. 68 | 4.34 | 4.34 | -0.04 | -0.91% | 4.38 | 4.34 | 527,100 | 3.40 | 5.12 | — |
| 15 ธ.ค. 68 | 4.28 | 4.38 | +0.10 | +2.34% | 4.38 | 4.28 | 720,200 | 3.43 | 5.07 | — |
| 12 ธ.ค. 68 | 4.28 | 4.28 | 0.00 | 0.00% | 4.30 | 4.26 | 1,157,100 | 3.36 | 5.19 | — |
| 11 ธ.ค. 68 | 4.28 | 4.28 | -0.08 | -1.83% | 4.30 | 4.24 | 1,642,400 | 3.36 | 5.19 | — |
| 09 ธ.ค. 68 | 4.38 | 4.36 | -0.04 | -0.91% | 4.40 | 4.34 | 681,000 | 3.42 | 5.09 | — |
| 08 ธ.ค. 68 | 4.46 | 4.40 | -0.10 | -2.22% | 4.48 | 4.36 | 2,402,700 | 3.45 | 5.05 | — |
| 04 ธ.ค. 68 | 4.46 | 4.50 | +0.10 | +2.27% | 4.58 | 4.46 | 5,098,100 | 3.53 | 4.93 | — |
| 03 ธ.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.44 | 4.38 | 1,067,100 | 3.45 | 5.04 | — |
| 02 ธ.ค. 68 | 4.40 | 4.42 | +0.02 | +0.45% | 4.46 | 4.38 | 2,336,000 | 3.47 | 5.02 | — |
| 01 ธ.ค. 68 | 4.30 | 4.40 | +0.10 | +2.33% | 4.40 | 4.30 | 1,440,100 | 3.45 | 5.04 | — |
| 28 พ.ย. 68 | 4.24 | 4.30 | +0.06 | +1.42% | 4.30 | 4.22 | 1,622,000 | 3.37 | 5.16 | — |
| 27 พ.ย. 68 | 4.18 | 4.24 | +0.10 | +2.42% | 4.24 | 4.16 | 935,500 | 3.33 | 5.23 | — |
| 26 พ.ย. 68 | 4.20 | 4.14 | -0.06 | -1.43% | 4.22 | 4.14 | 1,071,400 | 3.25 | 5.36 | — |
| 25 พ.ย. 68 | 4.22 | 4.20 | 0.00 | 0.00% | 4.24 | 4.20 | 593,000 | 3.30 | 5.28 | — |
| 24 พ.ย. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.22 | 4.18 | 709,300 | 3.30 | 5.28 | — |
| 21 พ.ย. 68 | 4.26 | 4.20 | -0.06 | -1.41% | 4.26 | 4.16 | 1,422,000 | 3.30 | 5.28 | — |
| 20 พ.ย. 68 | 4.26 | 4.26 | +0.02 | +0.47% | 4.28 | 4.24 | 920,700 | 3.34 | 5.20 | — |
| 19 พ.ย. 68 | 4.28 | 4.24 | -0.04 | -0.93% | 4.32 | 4.24 | 1,778,000 | 3.33 | 5.23 | — |
| 18 พ.ย. 68 | 4.32 | 4.28 | -0.04 | -0.93% | 4.34 | 4.28 | 2,400,300 | 3.36 | 5.18 | — |
| 17 พ.ย. 68 | 4.28 | 4.32 | +0.04 | +0.93% | 4.36 | 4.24 | 1,764,500 | 3.39 | 5.13 | — |
| 14 พ.ย. 68 | 4.44 | 4.28 | -0.10 | -2.28% | 4.44 | 4.28 | 2,552,200 | 3.36 | 5.18 | — |
| 13 พ.ย. 68 | 4.38 | 4.38 | -0.02 | -0.45% | 4.42 | 4.38 | 809,800 | 11.14 | 5.06 | — |
| 12 พ.ย. 68 | 4.44 | 4.40 | -0.04 | -0.90% | 4.46 | 4.40 | 985,200 | 11.20 | 5.03 | — |
| 11 พ.ย. 68 | 4.40 | 4.44 | +0.02 | +0.45% | 4.46 | 4.40 | 1,548,700 | 11.30 | 4.99 | — |
| 10 พ.ย. 68 | 4.46 | 4.42 | -0.02 | -0.45% | 4.48 | 4.42 | 859,800 | 11.25 | 5.01 | — |
| 07 พ.ย. 68 | 4.42 | 4.44 | +0.02 | +0.45% | 4.44 | 4.38 | 1,271,400 | 11.30 | 4.99 | — |
| 06 พ.ย. 68 | 4.38 | 4.42 | +0.06 | +1.38% | 4.42 | 4.36 | 1,176,600 | 11.25 | 5.01 | — |
| 05 พ.ย. 68 | 4.34 | 4.36 | 0.00 | 0.00% | 4.36 | 4.30 | 1,282,900 | 11.10 | 5.08 | — |
| 04 พ.ย. 68 | 4.36 | 4.36 | -0.04 | -0.91% | 4.42 | 4.34 | 2,015,100 | 11.11 | 5.07 | — |
| 03 พ.ย. 68 | 4.38 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 844,400 | 11.21 | 5.03 | — |
| 31 ต.ค. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.50 | 4.34 | 3,162,600 | 11.21 | 5.03 | — |
| 30 ต.ค. 68 | 4.30 | 4.40 | +0.14 | +3.29% | 4.42 | 4.30 | 1,767,700 | 11.21 | 5.03 | — |
| 29 ต.ค. 68 | 4.30 | 4.26 | -0.10 | -2.29% | 4.34 | 4.24 | 2,238,100 | 10.86 | 5.19 | — |
| 28 ต.ค. 68 | 4.48 | 4.36 | -0.10 | -2.24% | 4.50 | 4.32 | 1,722,200 | 11.11 | 5.07 | — |
| 27 ต.ค. 68 | 4.50 | 4.46 | -0.02 | -0.45% | 4.54 | 4.44 | 1,906,300 | 11.37 | 4.96 | — |
| 24 ต.ค. 68 | 4.42 | 4.48 | +0.08 | +1.82% | 4.52 | 4.42 | 2,507,800 | 11.42 | 4.93 | — |
| 22 ต.ค. 68 | 4.36 | 4.40 | +0.04 | +0.92% | 4.44 | 4.34 | 1,950,300 | 11.22 | 5.02 | — |
| 21 ต.ค. 68 | 4.38 | 4.36 | +0.02 | +0.46% | 4.40 | 4.34 | 769,800 | 11.12 | 5.07 | — |
| 20 ต.ค. 68 | 4.34 | 4.34 | +0.02 | +0.46% | 4.40 | 4.32 | 1,844,400 | 11.07 | 5.09 | — |
| 17 ต.ค. 68 | 4.38 | 4.32 | -0.06 | -1.37% | 4.42 | 4.30 | 2,892,900 | 11.02 | 5.11 | — |
| 16 ต.ค. 68 | 4.40 | 4.38 | -0.02 | -0.45% | 4.48 | 4.38 | 2,402,400 | 11.17 | 5.04 | — |
| 15 ต.ค. 68 | 4.54 | 4.40 | -0.18 | -3.93% | 4.56 | 4.36 | 5,950,800 | 11.23 | 5.02 | — |
| 14 ต.ค. 68 | 4.70 | 4.58 | -0.08 | -1.72% | 4.76 | 4.58 | 5,393,300 | 11.69 | 4.82 | — |
| 10 ต.ค. 68 | 4.66 | 4.66 | -0.02 | -0.43% | 4.68 | 4.64 | 3,430,700 | 11.90 | 4.74 | — |
| 09 ต.ค. 68 | 4.70 | 4.68 | -0.02 | -0.43% | 4.74 | 4.66 | 3,724,100 | 11.95 | 4.72 | — |
| 08 ต.ค. 68 | 4.74 | 4.70 | -0.04 | -0.84% | 4.84 | 4.68 | 5,217,700 | 12.00 | 4.70 | — |
| 07 ต.ค. 68 | 4.68 | 4.74 | +0.06 | +1.28% | 4.74 | 4.60 | 6,187,000 | 12.11 | 4.65 | — |
| 06 ต.ค. 68 | 4.74 | 4.68 | 0.00 | 0.00% | 4.84 | 4.68 | 5,362,000 | 11.96 | 4.71 | — |
| 03 ต.ค. 68 | 4.74 | 4.68 | -0.06 | -1.27% | 4.76 | 4.68 | 1,352,000 | 11.96 | 4.71 | — |
| 02 ต.ค. 68 | 4.64 | 4.74 | +0.10 | +2.16% | 4.82 | 4.64 | 2,824,800 | 12.11 | 4.65 | — |
| 01 ต.ค. 68 | 4.74 | 4.64 | -0.10 | -2.11% | 4.74 | 4.64 | 3,449,200 | 11.86 | 4.75 | — |
| 30 ก.ย. 68 | 4.78 | 4.74 | -0.02 | -0.42% | 4.82 | 4.74 | 4,372,700 | 12.12 | 4.65 | — |
| 29 ก.ย. 68 | 4.82 | 4.76 | -0.06 | -1.24% | 4.84 | 4.76 | 3,097,300 | 12.17 | 4.63 | — |
| 26 ก.ย. 68 | 4.88 | 4.82 | -0.04 | -0.82% | 4.88 | 4.82 | 2,079,200 | 12.32 | 4.57 | — |
| 25 ก.ย. 68 | 4.82 | 4.86 | +0.06 | +1.25% | 4.92 | 4.82 | 4,888,600 | 12.43 | 4.53 | — |
| 24 ก.ย. 68 | 4.76 | 4.80 | +0.08 | +1.69% | 4.84 | 4.76 | 3,193,300 | 12.28 | 4.59 | — |
| 23 ก.ย. 68 | 4.82 | 4.72 | -0.10 | -2.07% | 4.86 | 4.72 | 5,773,600 | 12.07 | 4.67 | — |
| 22 ก.ย. 68 | 4.94 | 4.82 | -0.10 | -2.03% | 4.96 | 4.82 | 3,758,600 | 12.33 | 4.57 | — |
| 19 ก.ย. 68 | 4.90 | 4.92 | +0.06 | +1.23% | 5.00 | 4.90 | 9,767,200 | 12.59 | 4.48 | — |
| 18 ก.ย. 68 | 4.86 | 4.86 | 0.00 | 0.00% | 4.94 | 4.86 | 4,025,400 | 12.43 | 4.53 | — |
| 17 ก.ย. 68 | 4.78 | 4.86 | +0.12 | +2.53% | 4.90 | 4.72 | 5,588,300 | 12.43 | 4.53 | — |
| 16 ก.ย. 68 | 4.68 | 4.74 | +0.06 | +1.28% | 4.76 | 4.64 | 4,963,200 | 12.13 | 4.65 | — |
| 15 ก.ย. 68 | 4.64 | 4.68 | +0.10 | +2.18% | 4.68 | 4.58 | 3,433,200 | 11.97 | 4.71 | — |
| 12 ก.ย. 68 | 4.56 | 4.58 | 0.00 | 0.00% | 4.62 | 4.54 | 4,747,300 | 11.72 | 4.81 | — |
| 11 ก.ย. 68 | 4.54 | 4.58 | +0.08 | +1.78% | 4.64 | 4.50 | 13,296,100 | 11.72 | 4.81 | — |
| 10 ก.ย. 68 | 4.38 | 4.50 | +0.14 | +3.21% | 4.50 | 4.38 | 12,750,500 | 11.52 | 4.89 | — |
| 09 ก.ย. 68 | 4.40 | 4.36 | 0.00 | 0.00% | 4.42 | 4.36 | 1,817,500 | 11.16 | 5.05 | — |
| 08 ก.ย. 68 | 4.34 | 4.36 | +0.02 | +0.46% | 4.42 | 4.34 | 3,614,500 | 11.16 | 5.05 | — |
| 05 ก.ย. 68 | 4.28 | 4.34 | +0.08 | +1.88% | 4.34 | 4.28 | 1,014,900 | 11.11 | 5.07 | — |
| 04 ก.ย. 68 | 4.28 | 4.26 | -0.02 | -0.47% | 4.36 | 4.26 | 2,273,100 | 10.91 | 5.17 | — |
| 03 ก.ย. 68 | 4.30 | 4.28 | -0.02 | -0.47% | 4.34 | 4.28 | 1,474,400 | 10.96 | 5.14 | — |
| 02 ก.ย. 68 | 4.24 | 4.30 | +0.06 | +1.42% | 4.30 | 4.24 | 1,270,800 | 11.01 | 5.12 | — |
| 01 ก.ย. 68 | 4.28 | 4.24 | 0.00 | 0.00% | 4.28 | 4.24 | 1,016,600 | 10.86 | 5.19 | — |
| 29 ส.ค. 68 | 4.34 | 4.24 | -0.10 | -2.30% | 4.36 | 4.24 | 2,178,000 | 10.86 | 5.19 | — |
| 28 ส.ค. 68 | 4.32 | 4.34 | +0.02 | +0.46% | 4.36 | 4.30 | 1,006,100 | 11.11 | 5.07 | — |
| 27 ส.ค. 68 | 4.40 | 4.32 | -0.04 | -0.92% | 4.40 | 4.32 | 1,161,900 | 11.06 | 5.09 | — |
| 26 ส.ค. 68 | 4.42 | 4.36 | -0.06 | -1.36% | 4.44 | 4.34 | 2,070,200 | 11.17 | 5.05 | — |