บริษัท ยูเนี่ยน ปิโตรเคมีคอล จำกัด (มหาชน)
MAI ·
1.46
0.01 (0.68%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.53
/
สูงสุด
1.79
0.53
1.79
ราคาปัจจุบัน 1.46 ·
อยู่ที่ 74% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น UKEM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 1.47 | 1.47 | 0.00 | 0.00% | 1.48 | 1.45 | 3,319,700 | 4.39 | 1.02 | — |
| 25 ก.ย. 69 | 1.49 | 1.47 | -0.01 | -0.68% | 1.49 | 1.47 | 3,619,000 | 4.39 | 1.02 | — |
| 24 ก.ย. 69 | 1.50 | 1.48 | -0.02 | -1.33% | 1.50 | 1.47 | 3,609,300 | 4.42 | 1.01 | — |
| 23 ก.ย. 69 | 1.49 | 1.50 | 0.00 | 0.00% | 1.51 | 1.49 | 5,508,400 | 4.48 | 1.00 | — |
| 22 ก.ย. 69 | 1.49 | 1.50 | +0.01 | +0.67% | 1.50 | 1.47 | 7,124,000 | 4.48 | 1.00 | — |
| 21 ก.ย. 69 | 1.45 | 1.49 | +0.04 | +2.76% | 1.50 | 1.43 | 13,340,000 | 4.45 | 1.01 | — |
| 18 ก.ย. 69 | 1.44 | 1.45 | 0.00 | 0.00% | 1.45 | 1.42 | 5,014,200 | 4.33 | 1.03 | — |
| 17 ก.ย. 69 | 1.41 | 1.45 | +0.05 | +3.57% | 1.45 | 1.41 | 7,676,900 | 4.33 | 1.03 | — |
| 16 ก.ย. 69 | 1.49 | 1.40 | -0.08 | -5.41% | 1.49 | 1.39 | 24,640,400 | 4.18 | 1.07 | — |
| 15 ก.ย. 69 | 1.47 | 1.48 | +0.02 | +1.37% | 1.55 | 1.47 | 38,882,600 | 4.42 | 1.01 | — |
| 14 ก.ย. 69 | 1.44 | 1.46 | +0.01 | +0.69% | 1.48 | 1.44 | 8,851,500 | 4.36 | 1.03 | — |
| 11 ก.ย. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.45 | 1.42 | 13,480,500 | 4.33 | 1.03 | — |
| 10 ก.ย. 69 | 1.46 | 1.44 | -0.02 | -1.37% | 1.54 | 1.44 | 48,257,000 | 4.30 | 1.04 | — |
| 09 ก.ย. 69 | 1.48 | 1.46 | -0.02 | -1.35% | 1.49 | 1.44 | 15,387,300 | 4.36 | 1.03 | — |
| 08 ก.ย. 69 | 1.48 | 1.48 | +0.01 | +0.68% | 1.51 | 1.45 | 37,672,600 | 4.42 | 1.01 | — |
| 07 ก.ย. 69 | 1.43 | 1.47 | +0.06 | +4.26% | 1.47 | 1.42 | 14,325,500 | 4.39 | 1.02 | — |
| 04 ก.ย. 69 | 1.40 | 1.41 | 0.00 | 0.00% | 1.42 | 1.38 | 11,738,200 | 4.21 | 1.06 | — |
| 03 ก.ย. 69 | 1.47 | 1.41 | -0.04 | -2.76% | 1.47 | 1.39 | 18,379,000 | 4.21 | 1.06 | — |
| 02 ก.ย. 69 | 1.48 | 1.45 | +0.02 | +1.40% | 1.49 | 1.42 | 22,637,700 | 4.33 | 1.03 | — |
| 01 ก.ย. 69 | 1.52 | 1.43 | -0.08 | -5.30% | 1.55 | 1.40 | 38,433,300 | 4.27 | 1.05 | — |
| 31 ส.ค. 69 | 1.52 | 1.51 | 0.00 | 0.00% | 1.58 | 1.51 | 33,643,000 | 4.51 | 0.99 | — |
| 28 ส.ค. 69 | 1.55 | 1.51 | -0.04 | -2.58% | 1.56 | 1.51 | 17,594,500 | 4.51 | 0.99 | — |
| 27 ส.ค. 69 | 1.57 | 1.55 | -0.02 | -1.27% | 1.61 | 1.54 | 22,719,800 | 4.63 | 0.97 | — |
| 26 ส.ค. 69 | 1.55 | 1.57 | +0.04 | +2.61% | 1.59 | 1.54 | 17,272,100 | 4.69 | 0.96 | — |
| 25 ส.ค. 69 | 1.60 | 1.53 | -0.05 | -3.16% | 1.60 | 1.52 | 20,551,100 | 4.57 | 0.98 | — |
| 24 ส.ค. 69 | 1.62 | 1.58 | -0.05 | -3.07% | 1.68 | 1.55 | 39,107,500 | 4.72 | 0.95 | — |
| 21 ส.ค. 69 | 1.60 | 1.63 | +0.03 | +1.88% | 1.67 | 1.58 | 47,131,800 | 4.87 | 0.92 | — |
| 20 ส.ค. 69 | 1.72 | 1.60 | -0.08 | -4.76% | 1.72 | 1.59 | 58,229,300 | 4.78 | 0.94 | — |
| 19 ส.ค. 69 | 1.60 | 1.68 | +0.12 | +7.69% | 1.79 | 1.57 | 155,835,000 | 5.02 | 0.89 | — |
| 18 ส.ค. 69 | 1.50 | 1.56 | +0.18 | +13.04% | 1.67 | 1.50 | 154,459,200 | 4.66 | 0.96 | — |
| 17 ส.ค. 69 | 1.23 | 1.38 | +0.32 | +30.19% | 1.38 | 1.21 | 97,214,900 | 4.12 | 1.09 | — |
| 14 ส.ค. 69 | 1.18 | 1.06 | -0.12 | -10.17% | 1.18 | 1.05 | 36,193,200 | 8.27 | 1.42 | — |
| 13 ส.ค. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.19 | 1.15 | 12,183,300 | 9.21 | 1.27 | — |
| 11 ส.ค. 69 | 1.13 | 1.16 | +0.04 | +3.57% | 1.18 | 1.12 | 20,094,200 | 9.05 | 1.29 | — |
| 10 ส.ค. 69 | 1.13 | 1.12 | -0.01 | -0.88% | 1.14 | 1.10 | 9,899,400 | 8.74 | 1.34 | — |
| 07 ส.ค. 69 | 1.12 | 1.13 | +0.02 | +1.80% | 1.15 | 1.11 | 17,955,600 | 8.82 | 1.33 | — |
| 06 ส.ค. 69 | 1.25 | 1.11 | -0.13 | -10.48% | 1.25 | 1.11 | 43,309,700 | 8.66 | 1.35 | — |
| 05 ส.ค. 69 | 1.20 | 1.24 | +0.04 | +3.33% | 1.25 | 1.18 | 17,710,800 | 9.68 | 1.21 | — |
| 04 ส.ค. 69 | 1.24 | 1.20 | -0.03 | -2.44% | 1.25 | 1.20 | 12,079,000 | 9.36 | 1.25 | — |
| 03 ส.ค. 69 | 1.29 | 1.23 | -0.05 | -3.91% | 1.30 | 1.22 | 23,427,200 | 9.60 | 1.22 | — |
| 31 ก.ค. 69 | 1.17 | 1.28 | +0.12 | +10.34% | 1.28 | 1.16 | 50,455,400 | 9.99 | 1.17 | — |
| 30 ก.ค. 69 | 1.16 | 1.16 | +0.02 | +1.75% | 1.16 | 1.11 | 10,044,900 | 9.05 | 1.29 | — |
| 27 ก.ค. 69 | 1.17 | 1.14 | -0.03 | -2.56% | 1.19 | 1.14 | 8,562,600 | 8.90 | 1.32 | — |
| 24 ก.ค. 69 | 1.21 | 1.17 | -0.02 | -1.68% | 1.24 | 1.17 | 35,569,500 | 9.13 | 1.28 | — |
| 23 ก.ค. 69 | 1.08 | 1.19 | +0.12 | +11.21% | 1.19 | 1.08 | 51,757,100 | 9.29 | 1.26 | — |
| 22 ก.ค. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.09 | 1.06 | 4,490,700 | 8.35 | 1.40 | — |
| 21 ก.ค. 69 | 1.07 | 1.08 | +0.02 | +1.89% | 1.10 | 1.06 | 3,466,800 | 8.43 | 1.39 | — |
| 20 ก.ค. 69 | 1.06 | 1.06 | -0.01 | -0.93% | 1.09 | 1.05 | 4,995,700 | 8.27 | 1.42 | — |
| 17 ก.ค. 69 | 1.12 | 1.07 | -0.06 | -5.31% | 1.13 | 1.07 | 7,368,700 | 8.35 | 1.40 | — |
| 16 ก.ค. 69 | 1.11 | 1.13 | +0.02 | +1.80% | 1.13 | 1.11 | 7,156,300 | 8.82 | 1.33 | — |
| 15 ก.ค. 69 | 1.13 | 1.11 | -0.01 | -0.89% | 1.13 | 1.10 | 5,648,500 | 8.66 | 1.35 | — |
| 14 ก.ค. 69 | 1.11 | 1.12 | +0.01 | +0.90% | 1.15 | 1.09 | 11,422,600 | 8.74 | 1.34 | — |
| 13 ก.ค. 69 | 1.13 | 1.11 | -0.01 | -0.89% | 1.13 | 1.11 | 6,907,600 | 8.66 | 1.35 | — |
| 10 ก.ค. 69 | 1.08 | 1.12 | +0.03 | +2.75% | 1.13 | 1.08 | 11,294,700 | 8.74 | 1.34 | — |
| 09 ก.ค. 69 | 1.05 | 1.09 | +0.04 | +3.81% | 1.09 | 1.05 | 8,366,100 | 8.51 | 1.38 | — |
| 08 ก.ค. 69 | 1.09 | 1.05 | -0.04 | -3.67% | 1.10 | 1.05 | 9,800,000 | 8.19 | 1.43 | — |
| 07 ก.ค. 69 | 1.08 | 1.09 | +0.02 | +1.87% | 1.10 | 1.06 | 7,915,800 | 8.51 | 1.38 | — |
| 06 ก.ค. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 6,365,400 | 8.35 | 1.40 | — |
| 03 ก.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.08 | 1.05 | 4,239,300 | 8.27 | 1.42 | — |
| 02 ก.ค. 69 | 1.11 | 1.05 | -0.03 | -2.78% | 1.12 | 1.05 | 19,278,900 | 8.19 | 1.43 | — |
| 01 ก.ค. 69 | 1.06 | 1.08 | +0.03 | +2.86% | 1.09 | 1.05 | 10,295,000 | 8.43 | 1.39 | — |
| 30 มิ.ย. 69 | 1.07 | 1.05 | -0.02 | -1.87% | 1.08 | 1.04 | 8,408,900 | 8.19 | 1.43 | — |
| 29 มิ.ย. 69 | 1.00 | 1.07 | +0.08 | +8.08% | 1.09 | 1.00 | 32,737,100 | 8.35 | 1.40 | — |
| 26 มิ.ย. 69 | 0.96 | 0.99 | +0.03 | +3.13% | 1.02 | 0.96 | 20,963,400 | 7.73 | 1.52 | — |
| 25 มิ.ย. 69 | 0.98 | 0.96 | -0.02 | -2.04% | 0.99 | 0.96 | 7,870,800 | 7.49 | 1.56 | — |
| 24 มิ.ย. 69 | 0.94 | 0.98 | +0.04 | +4.26% | 0.98 | 0.94 | 6,784,300 | 7.65 | 1.53 | — |
| 23 มิ.ย. 69 | 0.96 | 0.94 | -0.02 | -2.08% | 0.99 | 0.94 | 11,465,100 | 7.33 | 1.60 | — |
| 22 มิ.ย. 69 | 0.98 | 0.96 | -0.01 | -1.03% | 1.00 | 0.95 | 6,730,900 | 7.49 | 1.56 | — |
| 19 มิ.ย. 69 | 0.94 | 0.97 | +0.04 | +4.30% | 1.00 | 0.94 | 9,429,500 | 7.57 | 1.55 | — |
| 18 มิ.ย. 69 | 0.96 | 0.93 | -0.03 | -3.13% | 0.97 | 0.93 | 4,390,200 | 7.26 | 1.61 | — |
| 17 มิ.ย. 69 | 0.95 | 0.96 | +0.01 | +1.05% | 0.98 | 0.94 | 8,266,300 | 7.49 | 1.56 | — |
| 16 มิ.ย. 69 | 0.93 | 0.95 | +0.02 | +2.15% | 0.96 | 0.93 | 5,530,000 | 7.41 | 1.58 | — |
| 15 มิ.ย. 69 | 0.99 | 0.93 | -0.05 | -5.10% | 1.00 | 0.92 | 10,630,000 | 7.26 | 1.61 | — |
| 12 มิ.ย. 69 | 0.99 | 0.98 | 0.00 | 0.00% | 1.00 | 0.96 | 6,390,000 | 7.65 | 1.53 | — |
| 11 มิ.ย. 69 | 0.96 | 0.98 | +0.02 | +2.08% | 1.00 | 0.96 | 7,450,000 | 7.65 | 1.53 | — |
| 10 มิ.ย. 69 | 0.98 | 0.96 | -0.03 | -3.03% | 1.02 | 0.96 | 7,920,000 | 7.49 | 1.56 | — |
| 09 มิ.ย. 69 | 0.98 | 0.99 | +0.02 | +2.06% | 1.02 | 0.96 | 10,280,000 | 7.73 | 1.52 | — |
| 08 มิ.ย. 69 | 1.04 | 0.97 | -0.06 | -5.83% | 1.08 | 0.96 | 24,910,000 | 7.57 | 1.55 | — |
| 05 มิ.ย. 69 | 1.09 | 1.03 | -0.05 | -4.63% | 1.09 | 1.03 | 9,810,000 | 8.04 | 1.46 | — |
| 04 มิ.ย. 69 | 1.13 | 1.08 | -0.06 | -5.26% | 1.14 | 1.08 | 13,000,000 | 8.43 | 1.39 | — |
| 02 มิ.ย. 69 | 1.08 | 1.14 | +0.07 | +6.54% | 1.15 | 1.05 | 15,620,000 | 8.90 | 1.32 | — |
| 29 พ.ค. 69 | 1.19 | 1.07 | -0.10 | -8.55% | 1.20 | 1.07 | 24,090,000 | 8.35 | 1.40 | — |
| 28 พ.ค. 69 | 1.16 | 1.17 | +0.01 | +0.86% | 1.19 | 1.14 | 20,930,000 | 9.13 | 1.28 | — |
| 27 พ.ค. 69 | 1.14 | 1.16 | +0.03 | +2.65% | 1.17 | 1.12 | 8,630,000 | 9.05 | 1.29 | — |
| 26 พ.ค. 69 | 1.16 | 1.13 | -0.04 | -3.42% | 1.18 | 1.13 | 9,250,000 | 8.82 | 1.33 | — |
| 25 พ.ค. 69 | 1.14 | 1.17 | +0.03 | +2.63% | 1.17 | 1.13 | 16,890,000 | 9.13 | 1.28 | — |
| 22 พ.ค. 69 | 1.11 | 1.14 | +0.03 | +2.70% | 1.16 | 1.11 | 18,670,000 | 8.90 | 1.32 | — |
| 21 พ.ค. 69 | 1.12 | 1.11 | 0.00 | 0.00% | 1.12 | 1.09 | 6,220,000 | 8.66 | 1.35 | — |
| 20 พ.ค. 69 | 1.12 | 1.11 | +0.01 | +0.91% | 1.12 | 1.09 | 12,570,000 | 8.66 | 1.35 | — |
| 19 พ.ค. 69 | 1.09 | 1.10 | 0.00 | 0.00% | 1.10 | 1.06 | 12,570,000 | 8.58 | 1.36 | — |
| 18 พ.ค. 69 | 1.15 | 1.10 | -0.05 | -4.35% | 1.18 | 1.09 | 20,120,000 | 8.58 | 1.36 | — |
| 15 พ.ค. 69 | 1.17 | 1.15 | +0.03 | +2.68% | 1.26 | 1.13 | 73,090,000 | 8.97 | 1.30 | — |
| 14 พ.ค. 69 | 1.16 | 1.12 | -0.04 | -3.45% | 1.17 | 1.12 | 10,255,900 | 22.33 | 1.34 | — |
| 13 พ.ค. 69 | 1.11 | 1.16 | +0.06 | +5.45% | 1.16 | 1.11 | 15,675,000 | 23.13 | 1.29 | — |
| 12 พ.ค. 69 | 1.08 | 1.10 | +0.03 | +2.80% | 1.17 | 1.08 | 44,043,200 | 21.94 | 1.36 | — |
| 11 พ.ค. 69 | 1.07 | 1.07 | +0.01 | +0.94% | 1.10 | 1.06 | 6,925,600 | 21.34 | 1.40 | — |
| 08 พ.ค. 69 | 1.07 | 1.06 | -0.02 | -1.85% | 1.11 | 1.05 | 6,941,400 | 21.14 | 1.42 | — |
| 07 พ.ค. 69 | 1.10 | 1.08 | 0.00 | 0.00% | 1.13 | 1.07 | 11,514,300 | 21.54 | 1.39 | — |
| 06 พ.ค. 69 | 1.19 | 1.08 | -0.11 | -9.24% | 1.19 | 1.05 | 30,080,200 | 21.54 | 1.39 | — |
| 05 พ.ค. 69 | 1.19 | 1.19 | +0.01 | +0.85% | 1.28 | 1.18 | 43,702,500 | 23.73 | 1.26 | — |
| 30 เม.ย. 69 | 1.24 | 1.18 | -0.04 | -3.28% | 1.24 | 1.16 | 18,417,400 | 23.53 | 1.27 | — |
| 29 เม.ย. 69 | 1.14 | 1.22 | +0.08 | +7.02% | 1.27 | 1.13 | 59,240,700 | 24.33 | 1.23 | — |
| 28 เม.ย. 69 | 1.14 | 1.14 | -0.02 | -1.72% | 1.20 | 1.08 | 73,915,800 | 22.73 | 1.32 | — |
| 27 เม.ย. 69 | 1.01 | 1.16 | +0.18 | +18.37% | 1.23 | 1.01 | 89,316,800 | 23.13 | 1.29 | — |
| 24 เม.ย. 69 | 0.90 | 0.98 | +0.09 | +10.11% | 0.99 | 0.89 | 25,987,600 | 19.54 | 1.53 | — |
| 23 เม.ย. 69 | 0.90 | 0.89 | -0.01 | -1.11% | 0.94 | 0.89 | 9,229,200 | 17.75 | 1.69 | — |
| 22 เม.ย. 69 | 0.88 | 0.90 | +0.01 | +1.12% | 0.92 | 0.87 | 12,773,100 | 17.95 | 1.67 | — |
| 21 เม.ย. 69 | 0.84 | 0.89 | +0.05 | +5.95% | 0.95 | 0.84 | 35,292,700 | 17.75 | 1.69 | — |
| 20 เม.ย. 69 | 0.84 | 0.84 | 0.00 | 0.00% | 0.85 | 0.82 | 2,525,700 | 16.75 | 1.79 | — |
| 17 เม.ย. 69 | 0.84 | 0.84 | 0.00 | 0.00% | 0.85 | 0.82 | 3,904,400 | 16.75 | 1.79 | — |
| 10 เม.ย. 69 | 0.81 | 0.82 | -0.01 | -1.20% | 0.83 | 0.81 | 3,463,800 | 16.35 | 1.83 | — |
| 09 เม.ย. 69 | 0.85 | 0.83 | -0.01 | -1.19% | 0.86 | 0.83 | 6,543,800 | 16.55 | 1.81 | — |
| 08 เม.ย. 69 | 0.86 | 0.84 | -0.03 | -3.45% | 0.86 | 0.84 | 5,425,200 | 16.75 | 1.79 | — |
| 07 เม.ย. 69 | 0.84 | 0.87 | +0.03 | +3.57% | 0.91 | 0.84 | 20,446,300 | 17.35 | 1.72 | — |
| 03 เม.ย. 69 | 0.90 | 0.84 | -0.05 | -5.62% | 0.90 | 0.84 | 16,605,900 | 16.75 | 1.79 | — |
| 02 เม.ย. 69 | 0.91 | 0.89 | +0.01 | +1.14% | 0.91 | 0.87 | 13,706,800 | 17.75 | 1.69 | — |
| 01 เม.ย. 69 | 0.93 | 0.88 | -0.06 | -6.38% | 0.93 | 0.88 | 27,482,700 | 17.55 | 1.70 | — |
| 31 มี.ค. 69 | 0.86 | 0.94 | +0.11 | +13.25% | 1.01 | 0.84 | 132,016,300 | 18.74 | 1.60 | — |
| 30 มี.ค. 69 | 0.76 | 0.83 | +0.07 | +9.21% | 0.83 | 0.76 | 18,354,900 | 16.55 | 1.81 | — |
| 27 มี.ค. 69 | 0.76 | 0.76 | 0.00 | 0.00% | 0.77 | 0.75 | 2,187,500 | 16.25 | 1.84 | — |
| 26 มี.ค. 69 | 0.77 | 0.76 | -0.01 | -1.30% | 0.81 | 0.76 | 10,629,800 | 16.25 | 1.84 | — |
| 25 มี.ค. 69 | 0.78 | 0.77 | -0.02 | -2.53% | 0.79 | 0.75 | 11,257,100 | 15.35 | 1.95 | — |
| 24 มี.ค. 69 | 0.73 | 0.79 | +0.08 | +11.27% | 0.83 | 0.72 | 28,911,000 | 15.75 | 1.90 | — |
| 23 มี.ค. 69 | 0.74 | 0.71 | -0.05 | -6.58% | 0.74 | 0.68 | 8,989,600 | 14.16 | 2.11 | — |
| 20 มี.ค. 69 | 0.74 | 0.76 | +0.02 | +2.70% | 0.86 | 0.74 | 40,484,200 | 15.16 | 1.97 | — |
| 19 มี.ค. 69 | 0.75 | 0.74 | -0.01 | -1.33% | 0.75 | 0.73 | 2,910,100 | 14.76 | 2.03 | — |
| 18 มี.ค. 69 | 0.70 | 0.75 | +0.05 | +7.14% | 0.76 | 0.70 | 9,325,500 | 14.96 | 2.00 | — |
| 17 มี.ค. 69 | 0.70 | 0.70 | +0.01 | +1.45% | 0.71 | 0.69 | 2,871,600 | 13.96 | 2.14 | — |
| 16 มี.ค. 69 | 0.70 | 0.69 | +0.01 | +1.47% | 0.73 | 0.69 | 13,715,900 | 13.56 | 2.21 | — |
| 13 มี.ค. 69 | 0.66 | 0.68 | +0.03 | +4.62% | 0.71 | 0.65 | 17,287,000 | 13.56 | 2.21 | — |
| 12 มี.ค. 69 | 0.61 | 0.65 | +0.04 | +6.56% | 0.66 | 0.61 | 6,799,500 | 12.96 | 2.31 | — |
| 11 มี.ค. 69 | 0.61 | 0.61 | 0.00 | 0.00% | 0.63 | 0.60 | 3,767,100 | 12.16 | 2.46 | — |
| 10 มี.ค. 69 | 0.62 | 0.61 | -0.01 | -1.61% | 0.62 | 0.59 | 1,800,600 | 12.16 | 2.46 | — |
| 09 มี.ค. 69 | 0.58 | 0.62 | +0.02 | +3.33% | 0.62 | 0.57 | 3,124,400 | 12.36 | 2.42 | — |
| 06 มี.ค. 69 | 0.58 | 0.60 | +0.02 | +3.45% | 0.63 | 0.58 | 7,312,700 | 11.96 | 2.50 | — |
| 05 มี.ค. 69 | 0.56 | 0.58 | +0.02 | +3.57% | 0.59 | 0.56 | 1,765,700 | 11.57 | 2.59 | — |
| 04 มี.ค. 69 | 0.55 | 0.56 | -0.02 | -3.45% | 0.56 | 0.53 | 3,055,000 | 11.17 | 2.68 | — |
| 02 มี.ค. 69 | 0.59 | 0.58 | -0.09 | -13.43% | 0.61 | 0.58 | 7,078,000 | 11.57 | 1.72 | — |
| 27 ก.พ. 69 | 0.66 | 0.67 | 0.00 | 0.00% | 0.67 | 0.65 | 1,466,600 | 10.63 | 1.49 | — |
| 26 ก.พ. 69 | 0.67 | 0.67 | +0.01 | +1.52% | 0.68 | 0.66 | 2,398,500 | 10.63 | 1.49 | — |
| 25 ก.พ. 69 | 0.66 | 0.66 | +0.01 | +1.54% | 0.67 | 0.66 | 1,650,800 | 10.47 | 1.52 | — |
| 24 ก.พ. 69 | 0.65 | 0.65 | -0.01 | -1.52% | 0.66 | 0.64 | 2,833,400 | 10.31 | 1.54 | — |
| 23 ก.พ. 69 | 0.67 | 0.66 | 0.00 | 0.00% | 0.67 | 0.65 | 2,372,200 | 10.47 | 1.52 | — |
| 20 ก.พ. 69 | 0.67 | 0.66 | 0.00 | 0.00% | 0.67 | 0.65 | 2,544,400 | 10.47 | 1.52 | — |
| 19 ก.พ. 69 | 0.67 | 0.66 | 0.00 | 0.00% | 0.68 | 0.66 | 3,596,700 | 10.47 | 1.52 | — |
| 18 ก.พ. 69 | 0.67 | 0.66 | 0.00 | 0.00% | 0.67 | 0.65 | 2,483,900 | 10.47 | 1.52 | — |
| 17 ก.พ. 69 | 0.65 | 0.66 | +0.01 | +1.54% | 0.66 | 0.64 | 3,764,700 | 10.47 | 1.52 | — |
| 16 ก.พ. 69 | 0.66 | 0.65 | -0.01 | -1.52% | 0.67 | 0.65 | 2,604,000 | 10.31 | 1.54 | — |
| 13 ก.พ. 69 | 0.63 | 0.66 | +0.03 | +4.76% | 0.66 | 0.63 | 10,350,400 | 10.47 | 1.52 | — |
| 12 ก.พ. 69 | 0.62 | 0.63 | +0.02 | +3.28% | 0.63 | 0.61 | 2,611,900 | 9.99 | 1.59 | — |
| 11 ก.พ. 69 | 0.61 | 0.61 | 0.00 | 0.00% | 0.62 | 0.61 | 1,984,300 | 9.68 | 1.64 | — |
| 10 ก.พ. 69 | 0.60 | 0.61 | +0.01 | +1.67% | 0.62 | 0.60 | 2,190,100 | 9.68 | 1.64 | — |
| 09 ก.พ. 69 | 0.60 | 0.60 | +0.01 | +1.69% | 0.61 | 0.58 | 1,536,100 | 9.52 | 1.67 | — |
| 06 ก.พ. 69 | 0.59 | 0.59 | 0.00 | 0.00% | 0.60 | 0.58 | 1,248,700 | 9.36 | 1.69 | — |
| 05 ก.พ. 69 | 0.60 | 0.59 | 0.00 | 0.00% | 0.60 | 0.59 | 854,800 | 9.36 | 1.69 | — |
| 04 ก.พ. 69 | 0.60 | 0.59 | -0.01 | -1.67% | 0.60 | 0.59 | 1,016,200 | 9.36 | 1.69 | — |
| 03 ก.พ. 69 | 0.61 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 2,112,800 | 9.52 | 1.67 | — |
| 02 ก.พ. 69 | 0.60 | 0.60 | 0.00 | 0.00% | 0.60 | 0.59 | 772,200 | 9.52 | 1.67 | — |
| 30 ม.ค. 69 | 0.60 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 1,079,400 | 9.52 | 1.67 | — |
| 29 ม.ค. 69 | 0.62 | 0.60 | -0.02 | -3.23% | 0.62 | 0.60 | 1,138,700 | 9.52 | 1.67 | — |
| 28 ม.ค. 69 | 0.63 | 0.62 | 0.00 | 0.00% | 0.63 | 0.60 | 2,237,900 | 9.83 | 1.61 | — |
| 27 ม.ค. 69 | 0.61 | 0.62 | +0.01 | +1.64% | 0.64 | 0.61 | 5,115,800 | 9.83 | 1.61 | — |
| 26 ม.ค. 69 | 0.62 | 0.61 | -0.01 | -1.61% | 0.63 | 0.60 | 2,773,200 | 9.68 | 1.64 | — |
| 23 ม.ค. 69 | 0.59 | 0.62 | +0.04 | +6.90% | 0.62 | 0.59 | 6,649,500 | 9.83 | 1.61 | — |
| 22 ม.ค. 69 | 0.60 | 0.58 | -0.02 | -3.33% | 0.61 | 0.58 | 1,069,600 | 9.20 | 1.72 | — |
| 21 ม.ค. 69 | 0.60 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 388,000 | 9.52 | 1.67 | — |
| 20 ม.ค. 69 | 0.59 | 0.60 | +0.01 | +1.69% | 0.60 | 0.59 | 550,100 | 9.52 | 1.67 | — |
| 19 ม.ค. 69 | 0.58 | 0.59 | +0.01 | +1.72% | 0.60 | 0.58 | 894,900 | 9.36 | 1.69 | — |
| 16 ม.ค. 69 | 0.58 | 0.58 | 0.00 | 0.00% | 0.59 | 0.58 | 937,300 | 9.20 | 1.72 | — |
| 15 ม.ค. 69 | 0.57 | 0.58 | +0.01 | +1.75% | 0.59 | 0.57 | 851,400 | 9.20 | 1.72 | — |
| 14 ม.ค. 69 | 0.57 | 0.57 | -0.01 | -1.72% | 0.59 | 0.56 | 556,300 | 9.04 | 1.75 | — |
| 13 ม.ค. 69 | 0.58 | 0.58 | 0.00 | 0.00% | 0.59 | 0.57 | 555,500 | 9.20 | 1.72 | — |
| 12 ม.ค. 69 | 0.59 | 0.58 | -0.01 | -1.69% | 0.60 | 0.58 | 1,501,400 | 9.20 | 1.72 | — |
| 09 ม.ค. 69 | 0.59 | 0.59 | +0.01 | +1.72% | 0.61 | 0.59 | 2,297,300 | 9.36 | 1.69 | — |
| 08 ม.ค. 69 | 0.59 | 0.58 | -0.01 | -1.69% | 0.59 | 0.58 | 313,500 | 9.20 | 1.72 | — |
| 07 ม.ค. 69 | 0.59 | 0.59 | +0.01 | +1.72% | 0.60 | 0.58 | 1,130,900 | 9.36 | 1.69 | — |
| 06 ม.ค. 69 | 0.58 | 0.58 | -0.01 | -1.69% | 0.59 | 0.58 | 293,500 | 9.20 | 1.72 | — |
| 05 ม.ค. 69 | 0.58 | 0.59 | +0.01 | +1.72% | 0.59 | 0.58 | 459,700 | 9.36 | 1.69 | — |
| 30 ธ.ค. 68 | 0.58 | 0.58 | 0.00 | 0.00% | 0.59 | 0.58 | 649,000 | 9.20 | 1.72 | — |
| 29 ธ.ค. 68 | 0.58 | 0.58 | +0.01 | +1.75% | 0.58 | 0.57 | 844,400 | 9.20 | 1.72 | — |
| 26 ธ.ค. 68 | 0.58 | 0.57 | -0.01 | -1.72% | 0.59 | 0.57 | 457,400 | 9.04 | 1.75 | — |
| 25 ธ.ค. 68 | 0.60 | 0.58 | -0.02 | -3.33% | 0.60 | 0.57 | 2,118,100 | 9.20 | 1.72 | — |
| 24 ธ.ค. 68 | 0.60 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 851,200 | 9.52 | 1.67 | — |
| 23 ธ.ค. 68 | 0.58 | 0.60 | +0.01 | +1.69% | 0.62 | 0.58 | 4,909,000 | 9.52 | 1.67 | — |
| 22 ธ.ค. 68 | 0.58 | 0.59 | 0.00 | 0.00% | 0.60 | 0.58 | 757,300 | 9.36 | 1.69 | — |
| 19 ธ.ค. 68 | 0.58 | 0.59 | +0.02 | +3.51% | 0.59 | 0.57 | 493,900 | 9.36 | 1.69 | — |
| 18 ธ.ค. 68 | 0.58 | 0.57 | -0.01 | -1.72% | 0.59 | 0.57 | 982,600 | 9.04 | 1.75 | — |
| 17 ธ.ค. 68 | 0.59 | 0.58 | -0.01 | -1.69% | 0.60 | 0.58 | 719,500 | 9.20 | 1.72 | — |
| 16 ธ.ค. 68 | 0.59 | 0.59 | +0.01 | +1.72% | 0.59 | 0.58 | 479,100 | 9.36 | 1.69 | — |
| 15 ธ.ค. 68 | 0.59 | 0.58 | -0.01 | -1.69% | 0.60 | 0.58 | 1,496,200 | 9.20 | 1.72 | — |
| 12 ธ.ค. 68 | 0.60 | 0.59 | -0.01 | -1.67% | 0.62 | 0.59 | 2,107,900 | 9.36 | 1.69 | — |
| 11 ธ.ค. 68 | 0.62 | 0.60 | -0.02 | -3.23% | 0.64 | 0.60 | 2,815,100 | 9.52 | 1.67 | — |
| 09 ธ.ค. 68 | 0.65 | 0.62 | -0.01 | -1.59% | 0.66 | 0.60 | 6,852,200 | 9.83 | 1.61 | — |
| 08 ธ.ค. 68 | 0.59 | 0.63 | +0.03 | +5.00% | 0.63 | 0.58 | 5,955,800 | 9.99 | 1.59 | — |
| 04 ธ.ค. 68 | 0.60 | 0.60 | 0.00 | 0.00% | 0.61 | 0.59 | 973,500 | 9.52 | 1.67 | — |
| 03 ธ.ค. 68 | 0.59 | 0.60 | +0.02 | +3.45% | 0.62 | 0.58 | 5,536,300 | 9.52 | 1.67 | — |