บริษัท ยูไนเต็ด เปเปอร์ จำกัด (มหาชน)
SET · กระดาษและวัสดุการพิมพ์
8.40
0.10 (1.18%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.10
/
สูงสุด
8.75
7.10
8.75
ราคาปัจจุบัน 8.40 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น UTP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 8.70 | 8.50 | -0.20 | -2.30% | 8.70 | 8.50 | 501,700 | 10.07 | 7.06 | — |
| 07 ส.ค. 69 | 8.65 | 8.70 | -0.05 | -0.57% | 8.70 | 8.60 | 316,700 | 10.31 | 6.90 | — |
| 06 ส.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.75 | 8.55 | 632,500 | 10.37 | 6.86 | — |
| 05 ส.ค. 69 | 8.45 | 8.75 | +0.35 | +4.17% | 8.75 | 8.35 | 1,902,800 | 10.37 | 6.86 | — |
| 04 ส.ค. 69 | 8.35 | 8.40 | +0.05 | +0.60% | 8.50 | 8.30 | 674,500 | 9.95 | 7.14 | — |
| 03 ส.ค. 69 | 8.25 | 8.35 | +0.10 | +1.21% | 8.35 | 8.25 | 632,700 | 9.89 | 7.19 | — |
| 31 ก.ค. 69 | 8.25 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 209,500 | 9.77 | 7.27 | — |
| 30 ก.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.30 | 8.15 | 636,400 | 9.71 | 7.32 | — |
| 27 ก.ค. 69 | 8.25 | 8.25 | +0.05 | +0.61% | 8.30 | 8.15 | 736,400 | 9.77 | 7.27 | — |
| 24 ก.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.25 | 8.15 | 382,900 | 9.71 | 7.32 | — |
| 23 ก.ค. 69 | 8.40 | 8.25 | -0.10 | -1.20% | 8.45 | 8.15 | 1,449,600 | 9.77 | 7.27 | — |
| 22 ก.ค. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.45 | 8.30 | 591,400 | 9.89 | 7.19 | — |
| 21 ก.ค. 69 | 8.35 | 8.30 | -0.05 | -0.60% | 8.35 | 8.20 | 1,110,500 | 9.83 | 7.23 | — |
| 20 ก.ค. 69 | 8.25 | 8.35 | +0.10 | +1.21% | 8.35 | 8.25 | 298,800 | 9.89 | 7.19 | — |
| 17 ก.ค. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.35 | 8.20 | 295,800 | 9.77 | 7.27 | — |
| 16 ก.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 130,300 | 9.77 | 7.27 | — |
| 15 ก.ค. 69 | 8.30 | 8.20 | -0.05 | -0.61% | 8.35 | 8.15 | 285,100 | 9.71 | 7.32 | — |
| 14 ก.ค. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.30 | 8.20 | 338,500 | 9.77 | 7.27 | — |
| 13 ก.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.35 | 8.25 | 147,600 | 9.83 | 7.23 | — |
| 10 ก.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.40 | 8.25 | 304,500 | 9.83 | 7.23 | — |
| 09 ก.ค. 69 | 8.20 | 8.30 | +0.10 | +1.22% | 8.35 | 8.20 | 191,600 | 9.83 | 7.23 | — |
| 08 ก.ค. 69 | 8.35 | 8.20 | -0.15 | -1.80% | 8.45 | 8.20 | 746,100 | 9.71 | 7.32 | — |
| 07 ก.ค. 69 | 8.45 | 8.35 | 0.00 | 0.00% | 8.60 | 8.30 | 1,808,100 | 9.89 | 7.19 | — |
| 06 ก.ค. 69 | 8.15 | 8.35 | +0.25 | +3.09% | 8.40 | 8.10 | 945,700 | 9.89 | 7.19 | — |
| 03 ก.ค. 69 | 8.15 | 8.10 | 0.00 | 0.00% | 8.30 | 8.05 | 1,151,700 | 9.60 | 7.41 | — |
| 02 ก.ค. 69 | 8.05 | 8.10 | +0.05 | +0.62% | 8.15 | 8.00 | 648,800 | 9.60 | 7.41 | — |
| 01 ก.ค. 69 | 8.00 | 8.05 | +0.05 | +0.63% | 8.05 | 7.95 | 295,400 | 9.54 | 7.45 | — |
| 30 มิ.ย. 69 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.95 | 126,700 | 9.48 | 7.50 | — |
| 29 มิ.ย. 69 | 8.00 | 7.95 | -0.05 | -0.63% | 8.05 | 7.90 | 397,600 | 9.42 | 7.55 | — |
| 26 มิ.ย. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.05 | 7.95 | 559,200 | 9.48 | 7.50 | — |
| 25 มิ.ย. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.15 | 7.90 | 960,700 | 9.42 | 7.55 | — |
| 24 มิ.ย. 69 | 7.85 | 7.90 | 0.00 | 0.00% | 7.90 | 7.85 | 191,800 | 9.36 | 7.59 | — |
| 23 มิ.ย. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 7.90 | 7.80 | 676,500 | 9.36 | 7.59 | — |
| 22 มิ.ย. 69 | 7.85 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 160,700 | 9.36 | 7.59 | — |
| 19 มิ.ย. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 8.00 | 7.85 | 168,800 | 9.36 | 7.59 | — |
| 18 มิ.ย. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 7.95 | 7.85 | 221,800 | 9.42 | 7.55 | — |
| 17 มิ.ย. 69 | 7.85 | 7.90 | 0.00 | 0.00% | 8.00 | 7.85 | 470,300 | 9.36 | 7.59 | — |
| 16 มิ.ย. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 7.95 | 7.85 | 70,000 | 9.36 | 7.59 | — |
| 15 มิ.ย. 69 | 7.95 | 7.90 | -0.05 | -0.63% | 8.00 | 7.85 | 370,000 | 9.36 | 7.59 | — |
| 12 มิ.ย. 69 | 7.85 | 7.95 | +0.10 | +1.27% | 7.95 | 7.85 | 220,000 | 9.42 | 7.55 | — |
| 11 มิ.ย. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.90 | 7.80 | 400,000 | 9.30 | 7.64 | — |
| 10 มิ.ย. 69 | 7.90 | 7.85 | -0.05 | -0.63% | 7.90 | 7.80 | 350,000 | 9.30 | 7.64 | — |
| 09 มิ.ย. 69 | 7.90 | 7.90 | -0.05 | -0.63% | 8.00 | 7.90 | 320,000 | 9.36 | 7.59 | — |
| 08 มิ.ย. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 390,000 | 9.42 | 7.55 | — |
| 05 มิ.ย. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 8.00 | 7.90 | 190,000 | 9.42 | 7.55 | — |
| 04 มิ.ย. 69 | 8.00 | 7.95 | -0.10 | -1.24% | 8.05 | 7.85 | 930,000 | 9.42 | 7.55 | — |
| 02 มิ.ย. 69 | 7.95 | 8.05 | +0.05 | +0.63% | 8.05 | 7.95 | 370,000 | 9.54 | 7.45 | — |
| 29 พ.ค. 69 | 8.00 | 8.00 | -0.05 | -0.62% | 8.05 | 7.90 | 420,000 | 9.48 | 7.50 | — |
| 28 พ.ค. 69 | 7.95 | 8.05 | +0.20 | +2.55% | 8.20 | 7.85 | 1,880,000 | 9.54 | 7.45 | — |
| 27 พ.ค. 69 | 7.85 | 7.85 | -0.05 | -0.63% | 8.00 | 7.85 | 460,000 | 9.30 | 7.64 | — |
| 26 พ.ค. 69 | 7.90 | 7.90 | +0.05 | +0.64% | 7.90 | 7.80 | 550,000 | 9.36 | 7.59 | — |
| 25 พ.ค. 69 | 7.95 | 7.85 | -0.10 | -1.26% | 8.00 | 7.75 | 990,000 | 9.30 | 7.64 | — |
| 22 พ.ค. 69 | 7.70 | 7.95 | +0.25 | +3.25% | 8.30 | 7.70 | 2,300,000 | 9.42 | 7.55 | — |
| 21 พ.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.75 | 7.65 | 150,000 | 9.12 | 7.79 | — |
| 20 พ.ค. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.70 | 410,000 | 9.18 | 7.74 | — |
| 19 พ.ค. 69 | 7.60 | 7.80 | +0.25 | +3.31% | 7.85 | 7.55 | 1,010,000 | 9.24 | 7.69 | — |
| 18 พ.ค. 69 | 7.45 | 7.55 | +0.05 | +0.67% | 7.60 | 7.45 | 280,000 | 8.94 | 7.95 | — |
| 15 พ.ค. 69 | 7.60 | 7.50 | 0.00 | 0.00% | 7.60 | 7.45 | 1,120,000 | 8.88 | 8.00 | — |
| 14 พ.ค. 69 | 7.55 | 7.50 | +0.10 | +1.35% | 7.55 | 7.45 | 1,673,800 | 8.88 | 8.00 | — |
| 13 พ.ค. 69 | 7.50 | 7.40 | -0.10 | -1.33% | 7.50 | 7.40 | 284,800 | 9.40 | 8.11 | — |
| 12 พ.ค. 69 | 7.45 | 7.50 | 0.00 | 0.00% | 7.55 | 7.40 | 279,900 | 9.53 | 8.00 | — |
| 11 พ.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 185,700 | 9.53 | 8.00 | — |
| 08 พ.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 103,100 | 9.53 | 8.00 | — |
| 07 พ.ค. 69 | 7.50 | 7.45 | +0.05 | +0.68% | 7.50 | 7.40 | 130,700 | 9.47 | 8.05 | — |
| 06 พ.ค. 69 | 7.40 | 7.40 | +0.05 | +0.68% | 7.50 | 7.40 | 396,600 | 9.40 | 8.11 | — |
| 05 พ.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.45 | 7.35 | 427,000 | 9.34 | 8.16 | — |
| 30 เม.ย. 69 | 7.35 | 7.35 | -0.05 | -0.68% | 7.45 | 7.35 | 333,300 | 9.34 | 8.16 | — |
| 29 เม.ย. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.40 | 7.35 | 158,200 | 9.40 | 8.11 | — |
| 28 เม.ย. 69 | 7.25 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 329,700 | 9.28 | 8.22 | — |
| 27 เม.ย. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.35 | 7.25 | 170,000 | 9.28 | 8.22 | — |
| 24 เม.ย. 69 | 7.35 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 114,000 | 9.21 | 8.28 | — |
| 23 เม.ย. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 120,200 | 9.28 | 8.22 | — |
| 22 เม.ย. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.30 | 99,200 | 9.28 | 8.22 | — |
| 21 เม.ย. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.35 | 7.25 | 94,100 | 9.28 | 8.22 | — |
| 20 เม.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 289,600 | 9.21 | 8.28 | — |
| 17 เม.ย. 69 | 7.30 | 7.30 | -0.05 | -0.68% | 7.35 | 7.30 | 52,900 | 9.28 | 8.22 | — |
| 10 เม.ย. 69 | 7.30 | 7.30 | 0.00 | 0.00% | 7.35 | 7.25 | 125,100 | 9.28 | 8.22 | — |
| 09 เม.ย. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.30 | 226,200 | 9.28 | 8.22 | — |
| 08 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.35 | 7.30 | 194,500 | 9.34 | 8.16 | — |
| 07 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 119,000 | 9.34 | 8.16 | — |
| 03 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.35 | 51,700 | 9.34 | 8.16 | — |
| 02 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 89,400 | 9.34 | 8.16 | — |
| 01 เม.ย. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.45 | 7.20 | 176,600 | 9.34 | 8.16 | — |
| 31 มี.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 95,800 | 9.34 | 8.16 | — |
| 30 มี.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.20 | 64,300 | 9.34 | 8.16 | — |
| 27 มี.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.40 | 7.30 | 150,400 | 9.34 | 8.16 | — |
| 26 มี.ค. 69 | 7.40 | 7.35 | 0.00 | 0.00% | 7.40 | 7.10 | 334,900 | 9.34 | 8.16 | — |
| 25 มี.ค. 69 | 7.40 | 7.35 | 0.00 | 0.00% | 7.45 | 7.35 | 180,900 | 9.34 | 8.16 | — |
| 24 มี.ค. 69 | 7.35 | 7.35 | 0.00 | 0.00% | 7.45 | 7.35 | 310,300 | 9.34 | 8.16 | — |
| 23 มี.ค. 69 | 7.45 | 7.35 | -0.05 | -0.68% | 7.45 | 7.30 | 304,800 | 9.34 | 8.16 | — |
| 20 มี.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.50 | 7.30 | 625,700 | 9.40 | 8.11 | — |
| 19 มี.ค. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.50 | 7.40 | 168,700 | 9.40 | 8.11 | — |
| 18 มี.ค. 69 | 7.40 | 7.45 | +0.05 | +0.68% | 7.50 | 7.40 | 152,500 | 9.47 | 8.05 | — |
| 17 มี.ค. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.50 | 7.40 | 211,300 | 9.40 | 8.11 | — |
| 16 มี.ค. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 186,100 | 9.53 | 8.00 | — |
| 13 มี.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.40 | 481,400 | 9.53 | 8.00 | — |
| 12 มี.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 139,600 | 9.53 | 8.00 | — |
| 11 มี.ค. 69 | 7.45 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 84,800 | 9.53 | 8.00 | — |
| 10 มี.ค. 69 | 7.45 | 7.50 | -0.20 | -2.60% | 7.55 | 7.45 | 382,800 | 9.53 | 8.00 | — |
| 09 มี.ค. 69 | 7.50 | 7.70 | 0.00 | 0.00% | 7.70 | 7.45 | 422,700 | 9.78 | 7.79 | — |
| 06 มี.ค. 69 | 7.65 | 7.70 | +0.15 | +1.99% | 7.70 | 7.55 | 151,000 | 9.78 | 7.79 | — |
| 05 มี.ค. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.75 | 7.55 | 67,700 | 9.59 | 7.95 | — |
| 04 มี.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.65 | 7.50 | 601,500 | 9.72 | 7.84 | — |
| 02 มี.ค. 69 | 7.70 | 7.60 | -0.20 | -2.56% | 7.75 | 7.55 | 549,500 | 9.66 | 7.89 | — |
| 27 ก.พ. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.90 | 7.80 | 231,400 | 9.91 | 7.69 | — |
| 26 ก.พ. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 8.00 | 7.75 | 629,600 | 9.91 | 7.69 | — |
| 25 ก.พ. 69 | 7.80 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 119,500 | 9.54 | 8.33 | — |
| 24 ก.พ. 69 | 7.85 | 7.80 | 0.00 | 0.00% | 7.85 | 7.75 | 396,700 | 9.54 | 8.33 | — |
| 23 ก.พ. 69 | 7.90 | 7.80 | -0.05 | -0.64% | 7.90 | 7.80 | 224,700 | 9.54 | 8.33 | — |
| 20 ก.พ. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.90 | 7.80 | 470,100 | 9.60 | 8.28 | — |
| 19 ก.พ. 69 | 7.80 | 7.85 | +0.05 | +0.64% | 7.90 | 7.80 | 393,100 | 9.60 | 8.28 | — |
| 18 ก.พ. 69 | 7.70 | 7.80 | +0.10 | +1.30% | 7.80 | 7.70 | 284,900 | 9.54 | 8.33 | — |
| 17 ก.พ. 69 | 7.65 | 7.70 | +0.05 | +0.65% | 7.70 | 7.60 | 202,900 | 9.42 | 8.44 | — |
| 16 ก.พ. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 227,400 | 9.36 | 8.50 | — |
| 13 ก.พ. 69 | 7.55 | 7.65 | +0.15 | +2.00% | 7.65 | 7.55 | 247,300 | 9.36 | 8.50 | — |
| 12 ก.พ. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.60 | 7.50 | 772,000 | 9.17 | 8.67 | — |
| 11 ก.พ. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.60 | 7.50 | 565,100 | 9.17 | 8.67 | — |
| 10 ก.พ. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.60 | 7.50 | 432,100 | 9.24 | 8.61 | — |
| 09 ก.พ. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.60 | 7.50 | 787,600 | 9.17 | 8.67 | — |
| 06 ก.พ. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.55 | 7.50 | 199,400 | 9.17 | 8.67 | — |
| 05 ก.พ. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 306,800 | 9.11 | 8.72 | — |
| 04 ก.พ. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.60 | 7.50 | 154,400 | 9.17 | 8.67 | — |
| 03 ก.พ. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.50 | 134,200 | 9.24 | 8.61 | — |
| 02 ก.พ. 69 | 7.60 | 7.50 | -0.05 | -0.66% | 7.65 | 7.45 | 282,000 | 9.17 | 8.67 | — |
| 30 ม.ค. 69 | 7.65 | 7.55 | -0.10 | -1.31% | 7.65 | 7.55 | 119,800 | 9.24 | 8.61 | — |
| 29 ม.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.65 | 7.60 | 124,600 | 9.36 | 8.50 | — |
| 28 ม.ค. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.60 | 7.55 | 66,200 | 9.30 | 8.55 | — |
| 27 ม.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.65 | 7.50 | 80,900 | 9.24 | 8.61 | — |
| 26 ม.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.65 | 7.55 | 103,300 | 9.24 | 8.61 | — |
| 23 ม.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.65 | 7.55 | 109,900 | 9.24 | 8.61 | — |
| 22 ม.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.70 | 7.55 | 91,400 | 9.24 | 8.61 | — |
| 21 ม.ค. 69 | 7.55 | 7.55 | -0.05 | -0.66% | 7.65 | 7.55 | 110,400 | 9.24 | 8.61 | — |
| 20 ม.ค. 69 | 7.50 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 65,700 | 9.30 | 8.55 | — |
| 19 ม.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 114,200 | 9.17 | 8.67 | — |
| 16 ม.ค. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.65 | 7.45 | 77,300 | 9.17 | 8.67 | — |
| 15 ม.ค. 69 | 7.40 | 7.45 | +0.05 | +0.68% | 7.50 | 7.40 | 25,900 | 9.11 | 8.72 | — |
| 14 ม.ค. 69 | 7.45 | 7.40 | -0.05 | -0.67% | 7.50 | 7.40 | 221,600 | 9.05 | 8.78 | — |
| 13 ม.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.55 | 7.45 | 101,300 | 9.11 | 8.72 | — |
| 12 ม.ค. 69 | 7.45 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 411,800 | 9.11 | 8.72 | — |
| 09 ม.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 142,600 | 9.17 | 8.67 | — |
| 08 ม.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 138,800 | 9.17 | 8.67 | — |
| 07 ม.ค. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 90,200 | 9.17 | 8.67 | — |
| 06 ม.ค. 69 | 7.55 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 74,200 | 9.17 | 8.67 | — |
| 05 ม.ค. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 153,000 | 9.11 | 8.72 | — |
| 30 ธ.ค. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.45 | 71,500 | 9.17 | 8.67 | — |
| 29 ธ.ค. 68 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 22,300 | 9.17 | 8.67 | — |
| 26 ธ.ค. 68 | 7.50 | 7.45 | -0.05 | -0.67% | 7.50 | 7.40 | 156,400 | 9.11 | 8.72 | — |
| 25 ธ.ค. 68 | 7.50 | 7.50 | +0.10 | +1.35% | 7.50 | 7.40 | 419,400 | 9.17 | 8.67 | — |
| 24 ธ.ค. 68 | 7.45 | 7.40 | 0.00 | 0.00% | 7.50 | 7.40 | 122,900 | 9.05 | 8.78 | — |
| 23 ธ.ค. 68 | 7.45 | 7.40 | -0.10 | -1.33% | 7.50 | 7.30 | 474,100 | 9.05 | 8.78 | — |
| 22 ธ.ค. 68 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.45 | 118,300 | 9.17 | 8.67 | — |
| 19 ธ.ค. 68 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.45 | 94,200 | 9.11 | 8.72 | — |
| 18 ธ.ค. 68 | 7.50 | 7.45 | 0.00 | 0.00% | 7.50 | 7.40 | 670,900 | 9.11 | 8.72 | — |
| 17 ธ.ค. 68 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 119,600 | 9.11 | 8.72 | — |
| 16 ธ.ค. 68 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.50 | 145,700 | 9.17 | 8.67 | — |
| 15 ธ.ค. 68 | 7.50 | 7.55 | 0.00 | 0.00% | 7.60 | 7.50 | 123,300 | 9.24 | 8.61 | — |
| 12 ธ.ค. 68 | 7.50 | 7.55 | +0.10 | +1.34% | 7.55 | 7.45 | 76,300 | 9.24 | 8.61 | — |
| 11 ธ.ค. 68 | 7.55 | 7.45 | -0.05 | -0.67% | 7.60 | 7.45 | 136,800 | 9.11 | 8.72 | — |
| 09 ธ.ค. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.60 | 7.50 | 94,900 | 9.17 | 8.67 | — |
| 08 ธ.ค. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.60 | 7.50 | 44,400 | 9.17 | 8.67 | — |
| 04 ธ.ค. 68 | 7.50 | 7.50 | -0.05 | -0.66% | 7.65 | 7.50 | 135,400 | 9.17 | 8.67 | — |
| 03 ธ.ค. 68 | 7.50 | 7.55 | +0.05 | +0.67% | 7.65 | 7.50 | 60,700 | 9.24 | 8.61 | — |
| 02 ธ.ค. 68 | 7.55 | 7.50 | -0.10 | -1.32% | 7.60 | 7.50 | 58,500 | 9.17 | 8.67 | — |
| 01 ธ.ค. 68 | 7.50 | 7.60 | +0.10 | +1.33% | 7.60 | 7.50 | 46,900 | 9.30 | 8.55 | — |
| 28 พ.ย. 68 | 7.65 | 7.50 | -0.10 | -1.32% | 7.65 | 7.50 | 52,900 | 9.17 | 8.67 | — |
| 27 พ.ย. 68 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.55 | 55,100 | 9.30 | 8.55 | — |
| 26 พ.ย. 68 | 7.50 | 7.60 | +0.10 | +1.33% | 7.65 | 7.50 | 31,200 | 9.30 | 8.55 | — |
| 25 พ.ย. 68 | 7.60 | 7.50 | -0.05 | -0.66% | 7.65 | 7.50 | 121,200 | 9.17 | 8.67 | — |
| 24 พ.ย. 68 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.50 | 37,500 | 9.24 | 8.61 | — |
| 21 พ.ย. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.50 | 7.45 | 83,600 | 9.17 | 8.67 | — |
| 20 พ.ย. 68 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 278,900 | 9.17 | 8.67 | — |
| 19 พ.ย. 68 | 7.55 | 7.50 | 0.00 | 0.00% | 7.55 | 7.50 | 47,200 | 9.17 | 8.67 | — |
| 18 พ.ย. 68 | 7.55 | 7.50 | 0.00 | 0.00% | 7.60 | 7.45 | 113,800 | 9.17 | 8.67 | — |
| 17 พ.ย. 68 | 7.55 | 7.50 | -0.05 | -0.66% | 7.65 | 7.45 | 661,200 | 9.17 | 8.67 | — |
| 14 พ.ย. 68 | 7.60 | 7.55 | 0.00 | 0.00% | 7.65 | 7.50 | 142,600 | 9.24 | 8.61 | — |
| 13 พ.ย. 68 | 7.65 | 7.55 | -0.05 | -0.66% | 7.65 | 7.55 | 112,000 | 9.24 | 8.61 | — |
| 12 พ.ย. 68 | 7.65 | 7.60 | -0.10 | -1.30% | 7.70 | 7.60 | 24,200 | 9.56 | 8.55 | — |
| 11 พ.ย. 68 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.55 | 73,600 | 9.68 | 8.44 | — |
| 10 พ.ย. 68 | 7.65 | 7.70 | 0.00 | 0.00% | 7.70 | 7.55 | 247,700 | 9.68 | 8.44 | — |
| 07 พ.ย. 68 | 7.65 | 7.70 | +0.05 | +0.65% | 7.70 | 7.65 | 55,800 | 9.68 | 8.44 | — |
| 06 พ.ย. 68 | 7.55 | 7.65 | +0.10 | +1.32% | 7.70 | 7.55 | 54,800 | 9.62 | 8.50 | — |
| 05 พ.ย. 68 | 7.65 | 7.55 | -0.10 | -1.31% | 7.65 | 7.50 | 338,200 | 9.49 | 8.61 | — |
| 04 พ.ย. 68 | 7.70 | 7.65 | -0.05 | -0.65% | 7.70 | 7.65 | 60,500 | 9.62 | 8.50 | — |
| 03 พ.ย. 68 | 7.70 | 7.70 | 0.00 | 0.00% | 7.75 | 7.65 | 47,800 | 9.68 | 8.44 | — |
| 31 ต.ค. 68 | 7.60 | 7.70 | 0.00 | 0.00% | 7.75 | 7.60 | 119,000 | 9.68 | 8.44 | — |
| 30 ต.ค. 68 | 7.70 | 7.70 | +0.05 | +0.65% | 7.70 | 7.60 | 52,000 | 9.68 | 8.44 | — |
| 29 ต.ค. 68 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.60 | 56,000 | 9.62 | 8.50 | — |
| 28 ต.ค. 68 | 7.70 | 7.65 | -0.05 | -0.65% | 7.70 | 7.60 | 97,200 | 9.62 | 8.50 | — |
| 27 ต.ค. 68 | 7.65 | 7.70 | +0.05 | +0.65% | 7.75 | 7.60 | 119,300 | 9.68 | 8.44 | — |
| 24 ต.ค. 68 | 7.70 | 7.65 | -0.10 | -1.29% | 7.75 | 7.65 | 52,600 | 9.62 | 8.50 | — |
| 22 ต.ค. 68 | 7.65 | 7.75 | 0.00 | 0.00% | 7.75 | 7.65 | 273,100 | 9.74 | 8.39 | — |
| 21 ต.ค. 68 | 7.70 | 7.75 | +0.05 | +0.65% | 7.75 | 7.65 | 56,400 | 9.74 | 8.39 | — |
| 20 ต.ค. 68 | 7.80 | 7.70 | -0.10 | -1.28% | 7.80 | 7.70 | 90,400 | 9.68 | 8.44 | — |
| 17 ต.ค. 68 | 7.80 | 7.80 | +0.05 | +0.65% | 7.85 | 7.70 | 67,600 | 9.81 | 8.33 | — |
| 16 ต.ค. 68 | 7.75 | 7.75 | -0.05 | -0.64% | 7.85 | 7.75 | 276,000 | 9.74 | 8.39 | — |
| 15 ต.ค. 68 | 7.70 | 7.80 | +0.05 | +0.65% | 7.80 | 7.70 | 177,900 | 9.81 | 8.33 | — |