บริษัท ไทยวิวัฒน์ โฮลดิ้งส์ จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
11.70
+0.10 (+0.86%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.00
/
สูงสุด
12.70
8.00
12.70
ราคาปัจจุบัน 11.70 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TVH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 31 ก.ค. 69 | 11.70 | 11.70 | +0.10 | +0.86% | 11.80 | 11.60 | 22,600 | 6.47 | 3.76 | — |
| 30 ก.ค. 69 | 11.80 | 11.60 | -0.20 | -1.69% | 11.80 | 11.50 | 15,600 | 6.42 | 3.79 | — |
| 27 ก.ค. 69 | 11.50 | 11.80 | +0.20 | +1.72% | 11.80 | 11.50 | 78,500 | 6.53 | 3.73 | — |
| 24 ก.ค. 69 | 11.50 | 11.60 | -0.10 | -0.85% | 11.70 | 11.50 | 40,300 | 6.42 | 3.79 | — |
| 23 ก.ค. 69 | 11.90 | 11.70 | -0.40 | -3.31% | 12.10 | 11.50 | 24,800 | 6.47 | 3.76 | — |
| 22 ก.ค. 69 | 12.10 | 12.10 | -0.20 | -1.63% | 12.30 | 11.80 | 116,200 | 6.69 | 3.64 | — |
| 21 ก.ค. 69 | 12.40 | 12.30 | +0.10 | +0.82% | 12.40 | 12.10 | 193,600 | 6.80 | 3.58 | — |
| 20 ก.ค. 69 | 11.40 | 12.20 | +0.90 | +7.96% | 12.70 | 11.40 | 380,900 | 6.75 | 3.61 | — |
| 17 ก.ค. 69 | 11.10 | 11.30 | +0.10 | +0.89% | 11.30 | 11.00 | 63,500 | 6.25 | 3.89 | — |
| 16 ก.ค. 69 | 10.50 | 11.20 | +0.60 | +5.66% | 11.20 | 10.50 | 213,900 | 6.19 | 3.93 | — |
| 15 ก.ค. 69 | 10.50 | 10.60 | +0.20 | +1.92% | 10.70 | 10.50 | 110,900 | 5.86 | 4.15 | — |
| 14 ก.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.60 | 10.30 | 89,500 | 5.75 | 4.23 | — |
| 13 ก.ค. 69 | 10.40 | 10.30 | -0.10 | -0.96% | 10.50 | 10.30 | 52,800 | 5.70 | 4.27 | — |
| 10 ก.ค. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.50 | 10.30 | 131,700 | 5.75 | 4.23 | — |
| 09 ก.ค. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.30 | 10.10 | 58,700 | 5.70 | 4.27 | — |
| 08 ก.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.40 | 10.20 | 105,200 | 5.70 | 4.27 | — |
| 07 ก.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.30 | 10.10 | 91,400 | 5.59 | 4.36 | — |
| 06 ก.ค. 69 | 10.20 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 37,500 | 5.59 | 4.36 | — |
| 03 ก.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.30 | 10.10 | 56,800 | 5.59 | 4.36 | — |
| 02 ก.ค. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 33,000 | 5.64 | 4.31 | — |
| 01 ก.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 16,300 | 5.59 | 4.36 | — |
| 30 มิ.ย. 69 | 10.10 | 10.10 | -0.10 | -0.98% | 10.20 | 10.00 | 16,200 | 5.59 | 4.36 | — |
| 29 มิ.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.20 | 10.10 | 43,200 | 5.64 | 4.31 | — |
| 26 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 42,700 | 5.59 | 4.36 | — |
| 25 มิ.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 8,600 | 5.59 | 4.36 | — |
| 24 มิ.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.20 | 49,400 | 5.64 | 4.31 | — |
| 23 มิ.ย. 69 | 10.30 | 10.30 | 0.00 | 0.00% | 10.40 | 10.20 | 40,100 | 5.70 | 4.27 | — |
| 22 มิ.ย. 69 | 10.10 | 10.30 | +0.10 | +0.98% | 10.60 | 10.10 | 56,900 | 5.70 | 4.27 | — |
| 19 มิ.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 11.20 | 10.10 | 76,000 | 5.64 | 4.31 | — |
| 18 มิ.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.20 | 10.10 | 35,800 | 5.59 | 4.36 | — |
| 17 มิ.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 97,400 | 5.64 | 4.31 | — |
| 16 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 9.85 | 60,000 | 5.59 | 4.36 | — |
| 15 มิ.ย. 69 | 10.00 | 10.10 | +0.10 | +1.00% | 10.10 | 10.00 | 30,000 | 5.59 | 4.36 | — |
| 12 มิ.ย. 69 | 10.10 | 10.00 | 0.00 | 0.00% | 10.10 | 9.95 | 60,000 | 5.53 | 4.40 | — |
| 11 มิ.ย. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.30 | 9.95 | 40,000 | 5.53 | 4.40 | — |
| 10 มิ.ย. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.40 | 9.80 | 70,000 | 5.64 | 4.31 | — |
| 09 มิ.ย. 69 | 10.40 | 10.20 | 0.00 | 0.00% | 10.40 | 10.20 | 40,000 | 5.64 | 4.31 | — |
| 08 มิ.ย. 69 | 10.40 | 10.20 | -0.20 | -1.92% | 10.50 | 10.20 | 100,000 | 5.64 | 4.31 | — |
| 05 มิ.ย. 69 | 10.10 | 10.40 | +0.20 | +1.96% | 10.40 | 10.00 | 110,000 | 5.75 | 4.23 | — |
| 04 มิ.ย. 69 | 9.85 | 10.20 | +0.30 | +3.03% | 10.20 | 9.85 | 220,000 | 5.64 | 4.31 | — |
| 02 มิ.ย. 69 | 9.95 | 9.90 | +0.05 | +0.51% | 9.95 | 9.70 | 90,000 | 5.47 | 4.44 | — |
| 29 พ.ค. 69 | 9.90 | 9.85 | -0.05 | -0.51% | 9.95 | 9.80 | 80,000 | 5.45 | 4.47 | — |
| 28 พ.ค. 69 | 9.90 | 9.90 | +0.05 | +0.51% | 10.00 | 9.75 | 50,000 | 5.47 | 4.44 | — |
| 27 พ.ค. 69 | 9.90 | 9.85 | -0.05 | -0.51% | 9.90 | 9.75 | 30,000 | 5.45 | 4.47 | — |
| 26 พ.ค. 69 | 9.80 | 9.90 | +0.10 | +1.02% | 9.95 | 9.80 | 30,000 | 5.47 | 4.44 | — |
| 25 พ.ค. 69 | 9.90 | 9.80 | +0.10 | +1.03% | 10.00 | 9.75 | 70,000 | 5.42 | 4.49 | — |
| 22 พ.ค. 69 | 9.60 | 9.70 | -0.05 | -0.51% | 9.75 | 9.60 | 30,000 | 5.36 | 4.54 | — |
| 21 พ.ค. 69 | 9.85 | 9.75 | -0.15 | -1.52% | 9.90 | 9.50 | 130,000 | 5.39 | 4.51 | — |
| 20 พ.ค. 69 | 9.65 | 9.90 | +0.25 | +2.59% | 9.90 | 9.65 | 240,000 | 5.47 | 4.44 | — |
| 19 พ.ค. 69 | 9.55 | 9.65 | +0.10 | +1.05% | 9.80 | 9.50 | 30,000 | 5.34 | 4.56 | — |
| 18 พ.ค. 69 | 9.75 | 9.55 | -0.20 | -2.05% | 10.00 | 9.55 | 90,000 | 5.28 | 4.61 | — |
| 15 พ.ค. 69 | 9.90 | 9.75 | +0.05 | +0.52% | 10.00 | 9.70 | 200,000 | 5.39 | 4.51 | — |
| 14 พ.ค. 69 | 9.40 | 9.70 | +0.35 | +3.74% | 9.70 | 9.25 | 64,400 | 6.67 | 4.54 | — |
| 13 พ.ค. 69 | 9.25 | 9.35 | +0.05 | +0.54% | 9.35 | 9.25 | 44,600 | 6.43 | 4.71 | — |
| 12 พ.ค. 69 | 9.20 | 9.30 | +0.15 | +1.64% | 9.35 | 9.15 | 30,300 | 6.40 | 4.73 | — |
| 11 พ.ค. 69 | 9.30 | 9.15 | 0.00 | 0.00% | 9.35 | 9.15 | 11,300 | 6.29 | 4.81 | — |
| 08 พ.ค. 69 | 9.30 | 9.15 | -0.15 | -1.61% | 9.50 | 9.10 | 69,500 | 6.29 | 4.81 | — |
| 07 พ.ค. 69 | 9.20 | 9.30 | +0.15 | +1.64% | 9.30 | 9.10 | 73,900 | 6.40 | 4.73 | — |
| 06 พ.ค. 69 | 9.15 | 9.15 | +0.10 | +1.10% | 9.20 | 9.10 | 30,100 | 6.29 | 4.81 | — |
| 05 พ.ค. 69 | 9.10 | 9.05 | 0.00 | 0.00% | 9.20 | 9.05 | 22,700 | 6.23 | 4.86 | — |
| 30 เม.ย. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.20 | 9.00 | 15,000 | 6.23 | 4.86 | — |
| 29 เม.ย. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 45,000 | 6.23 | 4.86 | — |
| 28 เม.ย. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 2,800 | 6.19 | 4.89 | — |
| 27 เม.ย. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 5,400 | 6.19 | 4.89 | — |
| 24 เม.ย. 69 | 9.05 | 8.95 | -0.10 | -1.10% | 9.05 | 8.95 | 5,100 | 6.16 | 4.92 | — |
| 23 เม.ย. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 9.00 | 3,900 | 6.23 | 4.86 | — |
| 22 เม.ย. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 8,400 | 6.23 | 4.86 | — |
| 21 เม.ย. 69 | 8.90 | 9.00 | +0.10 | +1.12% | 9.00 | 8.90 | 3,900 | 6.19 | 4.89 | — |
| 20 เม.ย. 69 | 8.80 | 8.90 | +0.10 | +1.14% | 9.20 | 8.75 | 14,500 | 6.12 | 4.94 | — |
| 17 เม.ย. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 9.00 | 8.80 | 36,500 | 6.05 | 5.00 | — |
| 10 เม.ย. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.00 | 8.85 | 9,000 | 6.16 | 4.92 | — |
| 09 เม.ย. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.95 | 30,300 | 6.16 | 4.92 | — |
| 08 เม.ย. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 31,800 | 6.19 | 4.89 | — |
| 07 เม.ย. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.15 | 8.95 | 150,600 | 6.19 | 4.89 | — |
| 03 เม.ย. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.15 | 8.85 | 223,000 | 6.19 | 4.89 | — |
| 02 เม.ย. 69 | 8.85 | 8.85 | -0.25 | -2.75% | 8.85 | 8.85 | 100 | 6.09 | 4.97 | — |
| 01 เม.ย. 69 | 9.10 | 9.10 | +0.10 | +1.11% | 9.10 | 8.95 | 12,500 | 6.26 | 4.84 | — |
| 31 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 2,700 | 6.19 | 4.89 | — |
| 30 มี.ค. 69 | 9.10 | 9.00 | -0.05 | -0.55% | 9.20 | 9.00 | 1,400 | 6.19 | 4.89 | — |
| 27 มี.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 8.80 | 300 | 6.23 | 4.86 | — |
| 26 มี.ค. 69 | 9.10 | 9.05 | +0.10 | +1.12% | 9.10 | 8.90 | 600 | 6.23 | 4.86 | — |
| 25 มี.ค. 69 | 9.10 | 8.95 | -0.05 | -0.56% | 9.10 | 8.95 | 400 | 6.16 | 4.92 | — |
| 24 มี.ค. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.40 | 9.00 | 24,800 | 6.19 | 4.89 | — |
| 23 มี.ค. 69 | 9.05 | 9.05 | +0.05 | +0.56% | 9.05 | 9.05 | 400 | 6.23 | 4.86 | — |
| 20 มี.ค. 69 | 8.85 | 9.00 | +0.25 | +2.86% | 9.10 | 8.85 | 12,400 | 6.19 | 4.89 | — |
| 19 มี.ค. 69 | 9.05 | 8.75 | -0.30 | -3.31% | 9.05 | 8.75 | 13,900 | 6.02 | 5.03 | — |
| 18 มี.ค. 69 | 9.00 | 9.05 | +0.20 | +2.26% | 9.05 | 9.00 | 10,800 | 6.23 | 4.86 | — |
| 17 มี.ค. 69 | 8.75 | 8.85 | -0.05 | -0.56% | 9.20 | 8.75 | 27,300 | 6.09 | 4.97 | — |
| 16 มี.ค. 69 | 9.00 | 8.90 | 0.00 | 0.00% | 9.80 | 8.80 | 81,900 | 6.12 | 4.94 | — |
| 13 มี.ค. 69 | 8.90 | 8.90 | -0.45 | -4.81% | 9.00 | 8.90 | 69,100 | 6.12 | 4.94 | — |
| 12 มี.ค. 69 | 9.20 | 9.35 | +0.15 | +1.63% | 9.35 | 9.15 | 19,300 | 6.43 | 4.71 | — |
| 11 มี.ค. 69 | 9.05 | 9.20 | -0.15 | -1.60% | 9.40 | 9.00 | 21,200 | 6.33 | 4.78 | — |
| 10 มี.ค. 69 | 9.40 | 9.35 | -0.15 | -1.58% | 9.40 | 9.10 | 4,000 | 6.43 | 4.71 | — |
| 09 มี.ค. 69 | 9.00 | 9.50 | +0.25 | +2.70% | 9.50 | 8.80 | 59,700 | 6.54 | 4.63 | — |
| 06 มี.ค. 69 | 9.40 | 9.25 | 0.00 | 0.00% | 9.45 | 9.00 | 11,600 | 6.36 | 4.76 | — |
| 05 มี.ค. 69 | 9.30 | 9.25 | +0.10 | +1.09% | 9.30 | 8.85 | 1,200 | 6.36 | 4.76 | — |
| 04 มี.ค. 69 | 8.50 | 9.15 | +0.10 | +1.10% | 9.30 | 8.50 | 45,200 | 6.29 | 4.81 | — |
| 02 มี.ค. 69 | 9.50 | 9.05 | -0.45 | -4.74% | 9.50 | 8.90 | 108,200 | 6.23 | 4.86 | — |
| 27 ก.พ. 69 | 9.20 | 9.50 | -0.05 | -0.52% | 9.50 | 9.20 | 114,400 | 6.54 | 4.63 | — |
| 26 ก.พ. 69 | 9.50 | 9.55 | +0.10 | +1.06% | 9.60 | 9.50 | 54,100 | 6.36 | 4.40 | — |
| 25 ก.พ. 69 | 9.55 | 9.45 | -0.10 | -1.05% | 9.55 | 9.45 | 38,100 | 6.30 | 4.44 | — |
| 24 ก.พ. 69 | 9.60 | 9.55 | 0.00 | 0.00% | 9.60 | 9.45 | 18,900 | 6.36 | 4.40 | — |
| 23 ก.พ. 69 | 9.45 | 9.55 | +0.15 | +1.60% | 9.60 | 9.45 | 140,600 | 6.36 | 4.40 | — |
| 20 ก.พ. 69 | 9.35 | 9.40 | +0.05 | +0.53% | 9.45 | 9.35 | 50,400 | 6.26 | 4.47 | — |
| 19 ก.พ. 69 | 9.30 | 9.35 | +0.10 | +1.08% | 9.35 | 9.25 | 82,400 | 6.23 | 4.49 | — |
| 18 ก.พ. 69 | 9.35 | 9.25 | -0.05 | -0.54% | 9.40 | 9.25 | 16,700 | 6.16 | 4.54 | — |
| 17 ก.พ. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.30 | 9.10 | 41,500 | 6.20 | 4.52 | — |
| 16 ก.พ. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.20 | 9.10 | 18,200 | 6.13 | 4.57 | — |
| 13 ก.พ. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.20 | 9.05 | 18,800 | 6.10 | 4.59 | — |
| 12 ก.พ. 69 | 9.05 | 9.20 | +0.15 | +1.66% | 9.20 | 9.05 | 30,800 | 6.13 | 4.57 | — |
| 11 ก.พ. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 20,300 | 6.03 | 4.64 | — |
| 10 ก.พ. 69 | 9.00 | 9.10 | 0.00 | 0.00% | 9.10 | 9.00 | 34,800 | 6.06 | 4.62 | — |
| 09 ก.พ. 69 | 9.10 | 9.10 | +0.05 | +0.55% | 9.10 | 9.00 | 20,600 | 6.06 | 4.62 | — |
| 06 ก.พ. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 6,100 | 6.03 | 4.64 | — |
| 05 ก.พ. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 12,100 | 6.00 | 4.67 | — |
| 04 ก.พ. 69 | 9.10 | 9.00 | -0.10 | -1.10% | 9.10 | 8.90 | 18,800 | 6.00 | 4.67 | — |
| 03 ก.พ. 69 | 8.95 | 9.10 | +0.15 | +1.68% | 9.10 | 8.95 | 68,200 | 6.06 | 4.62 | — |
| 02 ก.พ. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 8.95 | 8.90 | 4,000 | 5.96 | 4.69 | — |
| 30 ม.ค. 69 | 8.85 | 8.95 | 0.00 | 0.00% | 8.95 | 8.80 | 26,100 | 5.96 | 4.69 | — |
| 29 ม.ค. 69 | 8.85 | 8.95 | -0.05 | -0.56% | 8.95 | 8.85 | 56,100 | 5.96 | 4.69 | — |
| 28 ม.ค. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 9.00 | 14,900 | 6.00 | 4.67 | — |
| 27 ม.ค. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 9.00 | 8.90 | 1,400 | 5.96 | 4.69 | — |
| 26 ม.ค. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 8.95 | 8.90 | 1,300 | 5.93 | 4.72 | — |
| 23 ม.ค. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 9.05 | 8.85 | 5,200 | 5.96 | 4.69 | — |
| 22 ม.ค. 69 | 9.10 | 8.95 | -0.10 | -1.10% | 9.10 | 8.90 | 49,500 | 5.96 | 4.69 | — |
| 21 ม.ค. 69 | 8.85 | 9.05 | +0.20 | +2.26% | 9.05 | 8.85 | 38,400 | 6.03 | 4.64 | — |
| 20 ม.ค. 69 | 8.75 | 8.85 | +0.05 | +0.57% | 8.85 | 8.75 | 23,000 | 5.90 | 4.75 | — |
| 19 ม.ค. 69 | 8.70 | 8.80 | +0.05 | +0.57% | 8.85 | 8.70 | 13,000 | 5.86 | 4.77 | — |
| 16 ม.ค. 69 | 8.90 | 8.75 | -0.15 | -1.69% | 8.90 | 8.70 | 75,500 | 5.83 | 4.80 | — |
| 15 ม.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.80 | 12,700 | 5.93 | 4.72 | — |
| 14 ม.ค. 69 | 8.95 | 8.90 | -0.10 | -1.11% | 8.95 | 8.80 | 52,100 | 5.93 | 4.72 | — |
| 13 ม.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.80 | 3,200 | 6.00 | 4.67 | — |
| 12 ม.ค. 69 | 9.00 | 8.95 | +0.05 | +0.56% | 9.05 | 8.80 | 36,600 | 5.96 | 4.69 | — |
| 09 ม.ค. 69 | 9.10 | 8.90 | -0.20 | -2.20% | 9.10 | 8.90 | 64,500 | 5.93 | 4.72 | — |
| 08 ม.ค. 69 | 9.00 | 9.10 | 0.00 | 0.00% | 9.15 | 8.95 | 13,400 | 6.06 | 4.62 | — |
| 07 ม.ค. 69 | 9.05 | 9.10 | -0.05 | -0.55% | 9.20 | 9.00 | 9,300 | 6.06 | 4.62 | — |
| 06 ม.ค. 69 | 9.00 | 9.15 | 0.00 | 0.00% | 9.25 | 9.00 | 8,200 | 6.10 | 4.59 | — |
| 05 ม.ค. 69 | 9.00 | 9.15 | 0.00 | 0.00% | 9.20 | 9.00 | 19,700 | 6.10 | 4.59 | — |
| 30 ธ.ค. 68 | 9.00 | 9.15 | 0.00 | 0.00% | 9.20 | 9.00 | 4,800 | 6.10 | 4.59 | — |
| 29 ธ.ค. 68 | 9.00 | 9.15 | -0.05 | -0.54% | 9.20 | 9.00 | 1,100 | 6.10 | 4.59 | — |
| 26 ธ.ค. 68 | 9.00 | 9.20 | -0.05 | -0.54% | 9.30 | 9.00 | 51,800 | 6.13 | 4.57 | — |
| 25 ธ.ค. 68 | 9.10 | 9.25 | -0.05 | -0.54% | 9.25 | 9.00 | 15,700 | 6.16 | 4.54 | — |
| 24 ธ.ค. 68 | 9.20 | 9.30 | +0.20 | +2.20% | 9.30 | 9.20 | 200 | 6.20 | 4.52 | — |
| 23 ธ.ค. 68 | 9.40 | 9.10 | -0.15 | -1.62% | 9.40 | 9.00 | 5,900 | 6.06 | 4.62 | — |
| 22 ธ.ค. 68 | 9.15 | 9.25 | +0.10 | +1.09% | 9.40 | 9.15 | 4,600 | 6.16 | 4.54 | — |
| 19 ธ.ค. 68 | 9.10 | 9.15 | +0.05 | +0.55% | 9.40 | 8.95 | 2,000 | 6.10 | 4.59 | — |
| 18 ธ.ค. 68 | 9.00 | 9.10 | +0.10 | +1.11% | 9.10 | 8.80 | 23,100 | 6.06 | 4.62 | — |
| 17 ธ.ค. 68 | 9.05 | 9.00 | 0.00 | 0.00% | 9.15 | 9.00 | 14,600 | 6.00 | 4.67 | — |
| 16 ธ.ค. 68 | 9.30 | 9.00 | -0.40 | -4.26% | 9.30 | 9.00 | 55,700 | 6.00 | 4.67 | — |
| 15 ธ.ค. 68 | 9.30 | 9.40 | +0.20 | +2.17% | 9.40 | 9.30 | 1,200 | 6.26 | 4.47 | — |
| 12 ธ.ค. 68 | 9.20 | 9.20 | 0.00 | 0.00% | 9.30 | 9.05 | 38,400 | 6.13 | 4.57 | — |
| 11 ธ.ค. 68 | 9.35 | 9.20 | -0.10 | -1.08% | 9.35 | 9.10 | 11,200 | 6.13 | 4.57 | — |
| 09 ธ.ค. 68 | 9.55 | 9.30 | -0.10 | -1.06% | 9.60 | 9.25 | 6,900 | 6.20 | 4.52 | — |
| 08 ธ.ค. 68 | 9.40 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 100 | 6.26 | 4.47 | — |
| 04 ธ.ค. 68 | 9.40 | 9.40 | +0.10 | +1.08% | 9.45 | 9.40 | 1,600 | 6.26 | 4.47 | — |
| 03 ธ.ค. 68 | 9.30 | 9.30 | -0.20 | -2.11% | 9.45 | 9.15 | 6,700 | 6.20 | 4.52 | — |
| 02 ธ.ค. 68 | 9.45 | 9.50 | 0.00 | 0.00% | 9.50 | 9.15 | 2,800 | 6.33 | 4.42 | — |
| 01 ธ.ค. 68 | 9.50 | 9.50 | +0.15 | +1.60% | 9.50 | 9.50 | 100 | 6.33 | 4.42 | — |
| 28 พ.ย. 68 | 9.50 | 9.35 | 0.00 | 0.00% | 9.50 | 9.25 | 8,200 | 6.23 | 4.49 | — |
| 27 พ.ย. 68 | 9.40 | 9.35 | 0.00 | 0.00% | 9.45 | 9.30 | 8,600 | 6.23 | 4.49 | — |
| 26 พ.ย. 68 | 9.20 | 9.35 | 0.00 | 0.00% | 9.50 | 9.05 | 20,000 | 6.23 | 4.49 | — |
| 25 พ.ย. 68 | 9.55 | 9.35 | -0.15 | -1.58% | 9.60 | 9.30 | 9,300 | 6.23 | 4.49 | — |
| 24 พ.ย. 68 | 9.20 | 9.50 | +0.25 | +2.70% | 9.70 | 9.05 | 52,800 | 6.33 | 4.42 | — |
| 21 พ.ย. 68 | 9.55 | 9.25 | -0.35 | -3.65% | 9.55 | 9.25 | 37,300 | 6.16 | 4.54 | — |
| 20 พ.ย. 68 | 9.55 | 9.60 | +0.05 | +0.52% | 9.60 | 9.40 | 57,600 | 6.40 | 4.38 | — |
| 19 พ.ย. 68 | 9.75 | 9.55 | -0.20 | -2.05% | 9.75 | 9.50 | 67,200 | 6.36 | 4.40 | — |
| 18 พ.ย. 68 | 9.60 | 9.75 | +0.30 | +3.17% | 9.75 | 9.55 | 58,500 | 6.50 | 4.31 | — |
| 17 พ.ย. 68 | 8.90 | 9.45 | +0.50 | +5.59% | 9.50 | 8.90 | 97,000 | 6.30 | 4.44 | — |
| 14 พ.ย. 68 | 8.60 | 8.95 | +0.45 | +5.29% | 9.10 | 8.60 | 462,400 | 5.96 | 4.69 | — |
| 13 พ.ย. 68 | 8.45 | 8.50 | +0.05 | +0.59% | 8.50 | 8.40 | 7,000 | 7.28 | 4.94 | — |
| 12 พ.ย. 68 | 8.45 | 8.45 | -0.05 | -0.59% | 8.45 | 8.40 | 72,000 | 7.24 | 4.97 | — |
| 11 พ.ย. 68 | 8.50 | 8.50 | +0.10 | +1.19% | 8.55 | 8.45 | 3,000 | 7.28 | 4.94 | — |
| 10 พ.ย. 68 | 8.55 | 8.40 | -0.15 | -1.75% | 8.55 | 8.40 | 8,100 | 7.19 | 5.00 | — |
| 07 พ.ย. 68 | 8.60 | 8.55 | +0.10 | +1.18% | 8.60 | 8.50 | 1,400 | 7.32 | 4.91 | — |
| 06 พ.ย. 68 | 8.50 | 8.45 | -0.15 | -1.74% | 8.50 | 8.45 | 5,200 | 7.24 | 4.97 | — |
| 05 พ.ย. 68 | 8.60 | 8.60 | -0.05 | -0.58% | 8.60 | 8.60 | 2,000 | 7.37 | 4.88 | — |
| 04 พ.ย. 68 | 8.60 | 8.65 | +0.05 | +0.58% | 8.65 | 8.60 | 19,600 | 7.41 | 4.86 | — |
| 03 พ.ย. 68 | 8.40 | 8.60 | 0.00 | 0.00% | 8.60 | 8.40 | 600 | 7.37 | 4.88 | — |
| 31 ต.ค. 68 | 8.55 | 8.60 | +0.05 | +0.58% | 8.60 | 8.50 | 2,500 | 7.37 | 4.88 | — |
| 30 ต.ค. 68 | 8.55 | 8.55 | 0.00 | 0.00% | 8.55 | 8.50 | 3,300 | 7.32 | 4.91 | — |
| 29 ต.ค. 68 | 8.60 | 8.55 | -0.05 | -0.58% | 8.60 | 8.50 | 2,100 | 7.32 | 4.91 | — |
| 28 ต.ค. 68 | 8.50 | 8.60 | +0.05 | +0.58% | 8.60 | 8.50 | 2,500 | 7.37 | 4.88 | — |
| 27 ต.ค. 68 | 8.50 | 8.55 | -0.05 | -0.58% | 8.70 | 8.45 | 21,200 | 7.32 | 4.91 | — |
| 24 ต.ค. 68 | 8.60 | 8.60 | +0.05 | +0.58% | 8.80 | 8.60 | 5,900 | 7.37 | 4.88 | — |
| 22 ต.ค. 68 | 8.40 | 8.55 | +0.05 | +0.59% | 8.65 | 8.40 | 21,000 | 7.32 | 4.91 | — |
| 21 ต.ค. 68 | 8.50 | 8.50 | 0.00 | 0.00% | 8.60 | 8.50 | 4,800 | 7.28 | 4.94 | — |
| 20 ต.ค. 68 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.40 | 11,200 | 7.28 | 4.94 | — |
| 17 ต.ค. 68 | 8.50 | 8.50 | -0.10 | -1.16% | 8.60 | 8.00 | 22,100 | 7.28 | 4.94 | — |
| 16 ต.ค. 68 | 8.65 | 8.60 | -0.20 | -2.27% | 8.85 | 8.60 | 29,100 | 7.37 | 4.88 | — |
| 15 ต.ค. 68 | 8.80 | 8.80 | +0.05 | +0.57% | 8.85 | 8.65 | 20,600 | 7.54 | 4.77 | — |
| 14 ต.ค. 68 | 8.70 | 8.75 | -0.05 | -0.57% | 8.80 | 8.60 | 76,900 | 7.49 | 4.80 | — |
| 10 ต.ค. 68 | 8.85 | 8.80 | -0.15 | -1.68% | 8.90 | 8.80 | 25,000 | 7.54 | 4.77 | — |
| 09 ต.ค. 68 | 8.95 | 8.95 | -0.10 | -1.10% | 8.95 | 8.80 | 39,500 | 7.67 | 4.69 | — |
| 08 ต.ค. 68 | 9.05 | 9.05 | -0.05 | -0.55% | 9.10 | 8.90 | 4,200 | 7.75 | 4.64 | — |
| 07 ต.ค. 68 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 8.90 | 6,800 | 7.79 | 4.62 | — |
| 06 ต.ค. 68 | 8.90 | 9.10 | 0.00 | 0.00% | 9.10 | 8.85 | 34,000 | 7.79 | 4.62 | — |