บริษัท ยูเนี่ยนพลาสติก จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
26.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
20.00
/
สูงสุด
33.00
20.00
33.00
ราคาปัจจุบัน 26.00 ·
อยู่ที่ 46% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น UP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 200 | 9.48 | 9.62 | — |
| 21 ต.ค. 69 | 25.50 | 26.00 | -0.25 | -0.95% | 26.00 | 25.50 | 500 | 9.48 | 9.62 | — |
| 20 ต.ค. 69 | 26.00 | 26.25 | -0.25 | -0.94% | 26.25 | 25.00 | 4,700 | 9.58 | 9.52 | — |
| 19 ต.ค. 69 | 26.00 | 26.50 | 0.00 | 0.00% | 26.50 | 25.50 | 4,300 | 9.67 | 9.43 | — |
| 15 ต.ค. 69 | 26.00 | 26.50 | +0.50 | +1.92% | 26.50 | 26.00 | 7,200 | 9.67 | 9.43 | — |
| 14 ต.ค. 69 | 26.25 | 26.00 | -0.50 | -1.89% | 26.75 | 26.00 | 4,100 | 9.48 | 9.62 | — |
| 12 ต.ค. 69 | 26.25 | 26.50 | +0.50 | +1.92% | 26.50 | 26.25 | 1,400 | 9.67 | 9.43 | — |
| 09 ต.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 2,400 | 9.48 | 9.62 | — |
| 08 ต.ค. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 3,000 | 9.48 | 9.62 | — |
| 07 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.48 | 9.62 | — |
| 06 ต.ค. 69 | 26.00 | 26.00 | -0.50 | -1.89% | 26.00 | 26.00 | 100 | 9.48 | 9.62 | — |
| 05 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.67 | 9.43 | — |
| 02 ต.ค. 69 | 26.50 | 26.50 | +0.50 | +1.92% | 26.75 | 26.50 | 800 | 9.67 | 9.43 | — |
| 01 ต.ค. 69 | 25.75 | 26.00 | -1.00 | -3.70% | 26.00 | 25.75 | 4,800 | 9.48 | 9.62 | — |
| 30 ก.ย. 69 | 25.75 | 27.00 | +0.50 | +1.89% | 27.00 | 25.50 | 2,500 | 9.85 | 9.26 | — |
| 29 ก.ย. 69 | 26.50 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 200 | 9.67 | 9.43 | — |
| 28 ก.ย. 69 | 25.00 | 26.50 | -0.25 | -0.93% | 26.50 | 25.00 | 300 | 9.67 | 9.43 | — |
| 25 ก.ย. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 26.75 | 26.25 | 900 | 9.76 | 9.35 | — |
| 24 ก.ย. 69 | 26.25 | 26.75 | 0.00 | 0.00% | 26.75 | 26.25 | 900 | 9.76 | 9.35 | — |
| 23 ก.ย. 69 | 27.50 | 26.75 | -1.00 | -3.60% | 27.50 | 26.50 | 4,800 | 9.76 | 9.35 | — |
| 22 ก.ย. 69 | 26.00 | 27.75 | +1.75 | +6.73% | 33.00 | 25.75 | 6,500 | 10.12 | 9.01 | — |
| 21 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.48 | 9.62 | — |
| 18 ก.ย. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.75 | 1,000 | 9.48 | 9.62 | — |
| 17 ก.ย. 69 | 25.75 | 25.75 | +0.25 | +0.98% | 25.75 | 25.75 | 9,100 | 9.39 | 9.71 | — |
| 16 ก.ย. 69 | 26.00 | 25.50 | -0.75 | -2.86% | 26.00 | 25.50 | 6,500 | 9.30 | 9.80 | — |
| 15 ก.ย. 69 | 26.25 | 26.25 | +0.25 | +0.96% | 26.25 | 26.25 | 1,000 | 9.58 | 9.52 | — |
| 14 ก.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 600 | 9.48 | 9.62 | — |
| 11 ก.ย. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.25 | 26.00 | 800 | 9.48 | 9.62 | — |
| 10 ก.ย. 69 | 25.50 | 26.00 | 0.00 | 0.00% | 26.00 | 25.50 | 3,300 | 9.48 | 9.62 | — |
| 09 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.48 | 9.62 | — |
| 08 ก.ย. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.75 | 7,200 | 9.48 | 9.62 | — |
| 07 ก.ย. 69 | 25.75 | 25.75 | +0.25 | +0.98% | 25.75 | 25.75 | 1,300 | 9.39 | 9.71 | — |
| 04 ก.ย. 69 | 25.50 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 3,000 | 9.30 | 9.80 | — |
| 03 ก.ย. 69 | 25.50 | 25.50 | -0.25 | -0.97% | 25.75 | 25.50 | 1,200 | 9.30 | 9.80 | — |
| 02 ก.ย. 69 | 25.50 | 25.75 | +0.50 | +1.98% | 25.75 | 25.50 | 5,800 | 9.39 | 9.71 | — |
| 01 ก.ย. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.25 | 25.25 | 1,700 | 9.21 | 9.90 | — |
| 31 ส.ค. 69 | 25.75 | 25.50 | +0.25 | +0.99% | 25.75 | 25.50 | 4,900 | 9.30 | 9.80 | — |
| 28 ส.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 3,200 | 9.21 | 9.90 | — |
| 27 ส.ค. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.50 | 25.25 | 3,400 | 9.21 | 9.90 | — |
| 26 ส.ค. 69 | 25.25 | 25.50 | 0.00 | 0.00% | 25.75 | 25.25 | 7,600 | 9.30 | 9.80 | — |
| 25 ส.ค. 69 | 25.75 | 25.50 | 0.00 | 0.00% | 25.75 | 25.50 | 13,800 | 9.30 | 9.80 | — |
| 24 ส.ค. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 23,100 | 9.30 | 9.80 | — |
| 21 ส.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 26,200 | 9.21 | 9.90 | — |
| 20 ส.ค. 69 | 25.00 | 25.25 | +0.35 | +1.41% | 25.50 | 25.00 | 5,700 | 9.21 | 9.90 | — |
| 19 ส.ค. 69 | 25.00 | 24.90 | -0.10 | -0.40% | 25.00 | 24.50 | 3,400 | 9.08 | 10.04 | — |
| 18 ส.ค. 69 | 25.00 | 25.00 | -0.25 | -0.99% | 25.50 | 24.50 | 16,000 | 9.12 | 10.00 | — |
| 17 ส.ค. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.25 | 25.00 | 5,800 | 9.21 | 9.90 | — |
| 14 ส.ค. 69 | 25.50 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 12,500 | 9.30 | 9.80 | — |
| 13 ส.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 24.90 | 9,800 | 9.21 | 9.90 | — |
| 11 ส.ค. 69 | 25.00 | 25.25 | +0.55 | +2.23% | 25.75 | 24.80 | 15,600 | 9.21 | 9.90 | — |
| 10 ส.ค. 69 | 24.60 | 24.70 | +0.10 | +0.41% | 24.80 | 24.50 | 6,800 | 9.57 | 10.12 | — |
| 07 ส.ค. 69 | 24.50 | 24.60 | +0.10 | +0.41% | 24.60 | 24.50 | 5,000 | 9.53 | 10.16 | — |
| 06 ส.ค. 69 | 24.60 | 24.50 | -0.10 | -0.41% | 24.60 | 24.30 | 2,600 | 9.49 | 10.20 | — |
| 05 ส.ค. 69 | 24.00 | 24.60 | +1.10 | +4.68% | 25.00 | 24.00 | 21,100 | 9.53 | 10.16 | — |
| 04 ส.ค. 69 | 23.80 | 23.50 | 0.00 | 0.00% | 23.80 | 23.50 | 1,500 | 9.10 | 10.64 | — |
| 03 ส.ค. 69 | 23.50 | 23.50 | -0.10 | -0.42% | 23.50 | 23.50 | 4,000 | 9.10 | 10.64 | — |
| 31 ก.ค. 69 | 23.50 | 23.60 | +0.10 | +0.43% | 23.60 | 23.50 | 200 | 9.14 | 10.59 | — |
| 30 ก.ค. 69 | 23.50 | 23.50 | -0.30 | -1.26% | 23.60 | 23.50 | 5,200 | 9.10 | 10.64 | — |
| 27 ก.ค. 69 | 23.80 | 23.80 | +0.30 | +1.28% | 23.80 | 23.80 | 600 | 9.22 | 10.50 | — |
| 24 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.10 | 10.64 | — |
| 23 ก.ค. 69 | 23.60 | 23.50 | 0.00 | 0.00% | 23.60 | 23.50 | 1,500 | 9.10 | 10.64 | — |
| 22 ก.ค. 69 | 23.50 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 1,300 | 9.10 | 10.64 | — |
| 21 ก.ค. 69 | 23.80 | 23.50 | -0.10 | -0.42% | 23.80 | 23.40 | 5,100 | 9.10 | 10.64 | — |
| 20 ก.ค. 69 | 23.60 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 1,500 | 9.14 | 10.59 | — |
| 17 ก.ค. 69 | 23.80 | 23.60 | -0.20 | -0.84% | 23.90 | 23.60 | 2,200 | 9.14 | 10.59 | — |
| 16 ก.ค. 69 | 23.80 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 200 | 9.22 | 10.50 | — |
| 15 ก.ค. 69 | 23.80 | 23.80 | +0.20 | +0.85% | 23.80 | 23.80 | 400 | 9.22 | 10.50 | — |
| 14 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.14 | 10.59 | — |
| 13 ก.ค. 69 | 23.70 | 23.60 | 0.00 | 0.00% | 23.70 | 23.60 | 300 | 9.14 | 10.59 | — |
| 10 ก.ค. 69 | 23.60 | 23.60 | +0.10 | +0.43% | 23.60 | 23.60 | 600 | 9.14 | 10.59 | — |
| 09 ก.ค. 69 | 23.60 | 23.50 | -0.10 | -0.42% | 23.60 | 23.50 | 5,500 | 9.10 | 10.64 | — |
| 08 ก.ค. 69 | 23.80 | 23.60 | -0.10 | -0.42% | 23.80 | 23.60 | 1,300 | 9.14 | 10.59 | — |
| 07 ก.ค. 69 | 23.70 | 23.70 | +0.10 | +0.42% | 23.70 | 23.70 | 3,200 | 9.18 | 10.55 | — |
| 06 ก.ค. 69 | 23.60 | 23.60 | +0.10 | +0.43% | 23.60 | 23.60 | 2,300 | 9.14 | 10.59 | — |
| 03 ก.ค. 69 | 23.50 | 23.50 | +0.20 | +0.86% | 23.50 | 23.50 | 100 | 9.10 | 10.64 | — |
| 02 ก.ค. 69 | 23.30 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 4,900 | 9.02 | 10.73 | — |
| 01 ก.ค. 69 | 23.50 | 23.30 | -0.20 | -0.85% | 23.50 | 23.30 | 7,100 | 9.02 | 10.73 | — |
| 30 มิ.ย. 69 | 23.50 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 100 | 9.10 | 10.64 | — |
| 29 มิ.ย. 69 | 23.50 | 23.50 | +0.20 | +0.86% | 23.50 | 23.50 | 700 | 9.10 | 10.64 | — |
| 26 มิ.ย. 69 | 23.30 | 23.30 | -0.20 | -0.85% | 23.30 | 23.30 | 2,600 | 9.02 | 10.73 | — |
| 25 มิ.ย. 69 | 23.50 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 500 | 9.10 | 10.64 | — |
| 24 มิ.ย. 69 | 23.30 | 23.50 | +0.20 | +0.86% | 23.50 | 23.30 | 1,400 | 9.10 | 10.64 | — |
| 23 มิ.ย. 69 | 23.50 | 23.30 | -0.20 | -0.85% | 23.50 | 23.30 | 5,700 | 9.02 | 10.73 | — |
| 22 มิ.ย. 69 | 23.70 | 23.50 | -0.10 | -0.42% | 23.70 | 23.50 | 3,600 | 9.10 | 10.64 | — |
| 19 มิ.ย. 69 | 23.70 | 23.60 | -0.10 | -0.42% | 23.70 | 23.50 | 5,400 | 9.14 | 10.59 | — |
| 18 มิ.ย. 69 | 23.60 | 23.70 | +0.10 | +0.42% | 23.80 | 23.60 | 2,900 | 9.18 | 10.55 | — |
| 17 มิ.ย. 69 | 23.30 | 23.60 | 0.00 | 0.00% | 23.60 | 23.20 | 2,300 | 9.14 | 10.59 | — |
| 16 มิ.ย. 69 | 23.60 | 23.60 | 0.00 | 0.00% | 23.60 | 23.50 | 10,000 | 9.14 | 10.59 | — |
| 15 มิ.ย. 69 | 23.50 | 23.60 | 0.00 | 0.00% | 23.60 | 23.50 | 10,000 | 9.14 | 10.59 | — |
| 12 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.14 | 10.59 | — |
| 11 มิ.ย. 69 | 23.60 | 23.60 | +0.10 | +0.43% | 23.60 | 23.60 | 10,000 | 9.14 | 10.59 | — |
| 10 มิ.ย. 69 | 23.50 | 23.50 | 0.00 | 0.00% | 23.60 | 23.50 | 0 | 9.10 | 10.64 | — |
| 09 มิ.ย. 69 | 23.60 | 23.50 | -0.10 | -0.42% | 23.60 | 23.50 | 0 | 9.10 | 10.64 | — |
| 08 มิ.ย. 69 | 23.50 | 23.60 | 0.00 | 0.00% | 23.60 | 23.50 | 0 | 9.14 | 10.59 | — |
| 05 มิ.ย. 69 | 23.50 | 23.60 | 0.00 | 0.00% | 23.60 | 23.50 | 10,000 | 9.14 | 10.59 | — |
| 04 มิ.ย. 69 | 23.50 | 23.60 | 0.00 | 0.00% | 23.60 | 23.40 | 10,000 | 9.14 | 10.59 | — |
| 02 มิ.ย. 69 | 23.60 | 23.60 | +0.30 | +1.29% | 23.60 | 23.60 | 0 | 9.14 | 10.59 | — |
| 29 พ.ค. 69 | 23.30 | 23.30 | -0.50 | -2.10% | 23.30 | 23.30 | 0 | 9.02 | 10.73 | — |
| 28 พ.ค. 69 | 23.40 | 23.80 | +0.20 | +0.85% | 23.80 | 23.20 | 0 | 9.22 | 10.50 | — |
| 27 พ.ค. 69 | 23.40 | 23.60 | 0.00 | 0.00% | 23.60 | 23.30 | 0 | 9.14 | 10.59 | — |
| 26 พ.ค. 69 | 23.30 | 23.60 | -0.30 | -1.26% | 23.60 | 23.20 | 0 | 9.14 | 10.59 | — |
| 25 พ.ค. 69 | 23.50 | 23.90 | +0.30 | +1.27% | 23.90 | 23.50 | 0 | 9.26 | 10.46 | — |
| 22 พ.ค. 69 | 23.50 | 23.60 | +0.30 | +1.29% | 23.60 | 23.10 | 0 | 9.14 | 10.59 | — |
| 21 พ.ค. 69 | 23.10 | 23.30 | -0.20 | -0.85% | 23.30 | 23.10 | 0 | 9.02 | 10.73 | — |
| 20 พ.ค. 69 | 23.50 | 23.50 | +0.10 | +0.43% | 23.50 | 23.50 | 0 | 9.10 | 10.64 | — |
| 19 พ.ค. 69 | 23.20 | 23.40 | +0.30 | +1.30% | 23.50 | 23.20 | 0 | 9.06 | 10.68 | — |
| 18 พ.ค. 69 | 23.90 | 23.10 | +0.20 | +0.87% | 24.90 | 22.90 | 10,000 | 8.95 | 10.82 | — |
| 15 พ.ค. 69 | 23.00 | 22.90 | -0.10 | -0.43% | 23.10 | 22.90 | 0 | 8.87 | 10.92 | — |
| 14 พ.ค. 69 | 22.80 | 23.00 | +0.30 | +1.32% | 23.10 | 22.80 | 8,800 | 8.91 | 10.87 | — |
| 13 พ.ค. 69 | 22.40 | 22.70 | +0.10 | +0.44% | 22.80 | 22.40 | 3,000 | 9.00 | 11.01 | — |
| 12 พ.ค. 69 | 22.50 | 22.60 | +0.30 | +1.35% | 22.70 | 22.40 | 6,100 | 8.96 | 11.06 | — |
| 11 พ.ค. 69 | 22.50 | 22.30 | -0.30 | -1.33% | 22.50 | 22.30 | 5,300 | 8.84 | 11.21 | — |
| 08 พ.ค. 69 | 22.40 | 22.60 | +0.20 | +0.89% | 22.60 | 22.40 | 14,200 | 8.96 | 11.06 | — |
| 07 พ.ค. 69 | 22.30 | 22.40 | +0.20 | +0.90% | 22.40 | 22.20 | 6,200 | 8.88 | 11.16 | — |
| 06 พ.ค. 69 | 22.40 | 22.20 | -0.20 | -0.89% | 22.40 | 22.20 | 5,100 | 8.80 | 11.26 | — |
| 05 พ.ค. 69 | 22.40 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 3,600 | 8.88 | 11.16 | — |
| 30 เม.ย. 69 | 22.40 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 300 | 8.88 | 11.16 | — |
| 29 เม.ย. 69 | 22.40 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 800 | 8.88 | 11.16 | — |
| 28 เม.ย. 69 | 22.20 | 22.40 | +0.30 | +1.36% | 22.40 | 22.20 | 1,800 | 8.88 | 11.16 | — |
| 27 เม.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.20 | 22.10 | 2,300 | 8.76 | 11.31 | — |
| 24 เม.ย. 69 | 22.30 | 22.20 | +0.10 | +0.45% | 22.30 | 22.10 | 11,400 | 8.80 | 11.26 | — |
| 23 เม.ย. 69 | 22.20 | 22.10 | -0.50 | -2.21% | 22.50 | 22.10 | 9,000 | 8.76 | 11.31 | — |
| 22 เม.ย. 69 | 22.30 | 22.60 | +0.20 | +0.89% | 22.60 | 22.30 | 15,600 | 8.96 | 11.06 | — |
| 21 เม.ย. 69 | 22.10 | 22.40 | -0.10 | -0.44% | 22.40 | 22.10 | 1,500 | 8.88 | 11.16 | — |
| 20 เม.ย. 69 | 22.10 | 22.50 | +0.10 | +0.45% | 22.50 | 22.10 | 1,700 | 8.92 | 11.11 | — |
| 17 เม.ย. 69 | 22.40 | 22.40 | -0.10 | -0.44% | 22.40 | 22.40 | 1,800 | 8.88 | 11.16 | — |
| 10 เม.ย. 69 | 22.50 | 22.50 | +0.20 | +0.90% | 22.50 | 22.50 | 100 | 8.92 | 11.11 | — |
| 09 เม.ย. 69 | 22.30 | 22.30 | -0.10 | -0.45% | 22.40 | 22.10 | 10,800 | 8.84 | 11.21 | — |
| 08 เม.ย. 69 | 22.60 | 22.40 | -0.20 | -0.88% | 22.60 | 22.40 | 3,100 | 8.88 | 11.16 | — |
| 07 เม.ย. 69 | 22.80 | 22.60 | -0.10 | -0.44% | 22.80 | 22.50 | 8,600 | 8.96 | 11.06 | — |
| 03 เม.ย. 69 | 22.60 | 22.70 | -0.20 | -0.87% | 22.70 | 22.60 | 7,800 | 9.00 | 11.01 | — |
| 02 เม.ย. 69 | 22.90 | 22.90 | +0.10 | +0.44% | 23.00 | 22.60 | 6,400 | 9.08 | 10.92 | — |
| 01 เม.ย. 69 | 22.80 | 22.80 | -0.20 | -0.87% | 23.00 | 22.80 | 7,700 | 9.04 | 10.96 | — |
| 31 มี.ค. 69 | 22.70 | 23.00 | +0.30 | +1.32% | 23.20 | 22.70 | 19,700 | 9.12 | 10.87 | — |
| 30 มี.ค. 69 | 23.00 | 22.70 | -4.55 | -16.70% | 23.80 | 22.70 | 96,400 | 9.00 | 11.01 | — |
| 27 มี.ค. 69 | 26.50 | 27.25 | +0.75 | +2.83% | 27.25 | 26.25 | 152,000 | 10.80 | 9.17 | — |
| 26 มี.ค. 69 | 26.75 | 26.50 | -0.50 | -1.85% | 26.75 | 26.25 | 78,800 | 10.51 | 9.43 | — |
| 25 มี.ค. 69 | 26.75 | 27.00 | 0.00 | 0.00% | 27.00 | 26.50 | 81,600 | 10.70 | 9.26 | — |
| 24 มี.ค. 69 | 26.75 | 27.00 | +0.50 | +1.89% | 27.25 | 26.50 | 76,100 | 10.70 | 9.26 | — |
| 23 มี.ค. 69 | 27.00 | 26.50 | -0.50 | -1.85% | 27.00 | 26.50 | 27,300 | 10.51 | 9.43 | — |
| 20 มี.ค. 69 | 26.75 | 27.00 | +0.75 | +2.86% | 27.25 | 26.75 | 63,000 | 10.70 | 9.26 | — |
| 19 มี.ค. 69 | 27.25 | 26.25 | +2.95 | +12.66% | 27.25 | 25.75 | 90,200 | 10.41 | 9.52 | — |
| 18 มี.ค. 69 | 23.50 | 23.30 | +0.40 | +1.75% | 23.90 | 23.30 | 2,900 | 9.24 | 8.50 | — |
| 17 มี.ค. 69 | 22.90 | 22.90 | 0.00 | 0.00% | 22.90 | 22.90 | 300 | 9.08 | 8.65 | — |
| 16 มี.ค. 69 | 22.90 | 22.90 | +0.10 | +0.44% | 22.90 | 22.90 | 100 | 9.04 | 8.68 | — |
| 13 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.04 | 8.68 | — |
| 12 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.04 | 8.68 | — |
| 11 มี.ค. 69 | 22.80 | 22.80 | +0.40 | +1.79% | 23.50 | 22.50 | 14,800 | 9.04 | 8.68 | — |
| 10 มี.ค. 69 | 21.90 | 22.40 | +0.20 | +0.90% | 22.40 | 21.90 | 5,700 | 8.88 | 8.84 | — |
| 09 มี.ค. 69 | 22.20 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 500 | 8.80 | 8.92 | — |
| 06 มี.ค. 69 | 22.20 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 1,100 | 8.80 | 8.92 | — |
| 05 มี.ค. 69 | 22.00 | 22.20 | +0.20 | +0.91% | 26.00 | 21.90 | 30,000 | 8.80 | 8.92 | — |
| 04 มี.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 2,200 | 8.72 | 9.00 | — |
| 02 มี.ค. 69 | 22.10 | 22.00 | -1.20 | -5.17% | 22.10 | 22.00 | 1,000 | 8.72 | 9.00 | — |
| 27 ก.พ. 69 | 23.20 | 23.20 | 0.00 | 0.00% | 23.20 | 23.20 | 500 | 9.20 | 8.53 | — |
| 26 ก.พ. 69 | 22.40 | 23.20 | +0.30 | +1.31% | 23.20 | 22.30 | 2,900 | 9.20 | 8.53 | — |
| 25 ก.พ. 69 | 22.80 | 22.90 | +0.30 | +1.33% | 22.90 | 22.80 | 1,000 | 9.08 | 8.65 | — |
| 24 ก.พ. 69 | 22.60 | 22.60 | 0.00 | 0.00% | 22.60 | 22.60 | 600 | 8.96 | 8.76 | — |
| 23 ก.พ. 69 | 23.90 | 22.60 | +0.30 | +1.35% | 23.90 | 22.60 | 1,800 | 8.96 | 8.76 | — |
| 20 ก.พ. 69 | 21.90 | 22.30 | +0.80 | +3.72% | 23.90 | 21.90 | 5,700 | 8.84 | 8.88 | — |
| 19 ก.พ. 69 | 21.60 | 21.50 | -0.40 | -1.83% | 21.60 | 21.50 | 4,100 | 9.04 | 9.21 | — |
| 18 ก.พ. 69 | 21.60 | 21.90 | +0.30 | +1.39% | 21.90 | 21.50 | 3,300 | 9.20 | 9.04 | — |
| 17 ก.พ. 69 | 21.10 | 21.60 | +0.20 | +0.93% | 21.60 | 21.00 | 5,800 | 9.08 | 9.17 | — |
| 16 ก.พ. 69 | 21.30 | 21.40 | 0.00 | 0.00% | 21.40 | 21.00 | 3,800 | 8.99 | 9.25 | — |
| 13 ก.พ. 69 | 21.00 | 21.40 | +0.10 | +0.47% | 21.40 | 21.00 | 4,100 | 8.99 | 9.25 | — |
| 12 ก.พ. 69 | 21.20 | 21.30 | +0.30 | +1.43% | 21.30 | 20.90 | 3,200 | 8.95 | 9.30 | — |
| 11 ก.พ. 69 | 20.80 | 21.00 | 0.00 | 0.00% | 21.30 | 20.70 | 3,600 | 8.83 | 9.43 | — |
| 10 ก.พ. 69 | 21.00 | 21.00 | +0.30 | +1.45% | 21.40 | 21.00 | 7,200 | 8.83 | 9.43 | — |
| 09 ก.พ. 69 | 21.00 | 20.70 | +0.10 | +0.49% | 21.00 | 20.70 | 2,500 | 8.70 | 9.57 | — |
| 06 ก.พ. 69 | 20.80 | 20.60 | -0.10 | -0.48% | 20.80 | 20.60 | 4,700 | 8.66 | 9.61 | — |
| 05 ก.พ. 69 | 20.90 | 20.70 | -0.40 | -1.90% | 21.10 | 20.60 | 4,300 | 8.70 | 9.57 | — |
| 04 ก.พ. 69 | 21.00 | 21.10 | +0.30 | +1.44% | 21.10 | 21.00 | 1,100 | 8.87 | 9.38 | — |
| 03 ก.พ. 69 | 20.60 | 20.80 | -0.20 | -0.95% | 20.80 | 20.20 | 27,400 | 8.74 | 9.52 | — |
| 02 ก.พ. 69 | 21.10 | 21.00 | -0.30 | -1.41% | 21.10 | 21.00 | 2,400 | 8.83 | 9.43 | — |
| 30 ม.ค. 69 | 21.30 | 21.30 | +0.10 | +0.47% | 21.30 | 20.00 | 8,800 | 8.95 | 9.30 | — |
| 29 ม.ค. 69 | 21.20 | 21.20 | -0.30 | -1.40% | 21.20 | 21.20 | 500 | 8.91 | 9.34 | — |
| 28 ม.ค. 69 | 21.10 | 21.50 | 0.00 | 0.00% | 21.50 | 21.10 | 3,300 | 9.04 | 9.21 | — |
| 27 ม.ค. 69 | 21.30 | 21.50 | +0.20 | +0.94% | 21.50 | 21.20 | 5,400 | 9.04 | 9.21 | — |
| 26 ม.ค. 69 | 21.20 | 21.30 | 0.00 | 0.00% | 21.30 | 21.10 | 5,100 | 8.95 | 9.30 | — |
| 23 ม.ค. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 400 | 8.95 | 9.30 | — |
| 22 ม.ค. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 24.90 | 21.20 | 10,300 | 8.95 | 9.30 | — |
| 21 ม.ค. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 2,000 | 8.95 | 9.30 | — |
| 20 ม.ค. 69 | 21.30 | 21.30 | +0.20 | +0.95% | 21.30 | 21.10 | 4,200 | 8.95 | 9.30 | — |
| 19 ม.ค. 69 | 21.00 | 21.10 | +0.10 | +0.48% | 21.20 | 21.00 | 3,900 | 8.87 | 9.38 | — |
| 16 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.83 | 9.43 | — |
| 15 ม.ค. 69 | 21.00 | 21.00 | -0.20 | -0.94% | 21.00 | 21.00 | 3,900 | 8.83 | 9.43 | — |
| 14 ม.ค. 69 | 21.00 | 21.20 | -0.10 | -0.47% | 21.30 | 20.90 | 4,500 | 8.91 | 9.34 | — |
| 13 ม.ค. 69 | 21.10 | 21.30 | 0.00 | 0.00% | 21.40 | 21.10 | 1,300 | 8.95 | 9.30 | — |
| 12 ม.ค. 69 | 21.40 | 21.30 | -0.10 | -0.47% | 21.50 | 21.20 | 2,600 | 8.95 | 9.30 | — |
| 09 ม.ค. 69 | 21.30 | 21.40 | +0.20 | +0.94% | 21.40 | 21.30 | 4,200 | 8.99 | 9.25 | — |
| 08 ม.ค. 69 | 21.20 | 21.20 | +0.20 | +0.95% | 21.20 | 21.00 | 1,400 | 8.91 | 9.34 | — |
| 07 ม.ค. 69 | 21.00 | 21.00 | -0.30 | -1.41% | 21.00 | 21.00 | 1,200 | 8.83 | 9.43 | — |
| 06 ม.ค. 69 | 21.30 | 21.30 | +0.20 | +0.95% | 21.30 | 21.30 | 700 | 8.95 | 9.30 | — |
| 05 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.87 | 9.38 | — |
| 30 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.87 | 9.38 | — |
| 29 ธ.ค. 68 | 21.70 | 21.10 | -0.20 | -0.94% | 21.70 | 21.10 | 1,300 | 8.87 | 9.38 | — |