บริษัท ยูไนเต็ด เปเปอร์ จำกัด (มหาชน)
SET · กระดาษและวัสดุการพิมพ์
9.05
+0.20 (+2.26%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.10
/
สูงสุด
9.65
7.10
9.65
ราคาปัจจุบัน 9.05 ·
อยู่ที่ 76% 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 8.85 | 9.05 | +0.20 | +2.26% | 9.05 | 8.85 | 379,100 | 9.32 | 6.63 | — |
| 21 ต.ค. 69 | 8.85 | 8.85 | 0.00 | 0.00% | 8.95 | 8.85 | 249,200 | 9.12 | 6.78 | — |
| 20 ต.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.95 | 8.85 | 440,100 | 9.12 | 6.78 | — |
| 19 ต.ค. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.90 | 8.80 | 427,100 | 9.07 | 6.82 | — |
| 15 ต.ค. 69 | 8.90 | 8.80 | 0.00 | 0.00% | 8.90 | 8.75 | 117,100 | 9.07 | 6.82 | — |
| 14 ต.ค. 69 | 8.75 | 8.80 | 0.00 | 0.00% | 8.85 | 8.70 | 216,400 | 9.07 | 6.82 | — |
| 12 ต.ค. 69 | 8.65 | 8.80 | +0.15 | +1.73% | 8.80 | 8.60 | 297,000 | 9.07 | 6.82 | — |
| 09 ต.ค. 69 | 8.80 | 8.65 | -0.15 | -1.70% | 8.80 | 8.60 | 900,900 | 8.91 | 6.94 | — |
| 08 ต.ค. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.85 | 8.75 | 425,400 | 9.07 | 6.82 | — |
| 07 ต.ค. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 8.90 | 8.75 | 435,700 | 9.02 | 6.86 | — |
| 06 ต.ค. 69 | 8.90 | 8.75 | -0.20 | -2.23% | 8.95 | 8.70 | 995,100 | 9.02 | 6.86 | — |
| 05 ต.ค. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.05 | 8.90 | 406,400 | 9.22 | 6.70 | — |
| 02 ต.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.05 | 8.90 | 389,600 | 9.27 | 6.67 | — |
| 01 ต.ค. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.10 | 8.80 | 679,700 | 9.22 | 6.70 | — |
| 30 ก.ย. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.10 | 8.90 | 513,900 | 9.27 | 6.67 | — |
| 29 ก.ย. 69 | 9.15 | 9.05 | -0.05 | -0.55% | 9.15 | 9.05 | 276,600 | 9.32 | 6.63 | — |
| 28 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.05 | 181,700 | 9.38 | 6.59 | — |
| 25 ก.ย. 69 | 9.30 | 9.10 | -0.20 | -2.15% | 9.30 | 9.10 | 281,800 | 9.38 | 6.59 | — |
| 24 ก.ย. 69 | 9.35 | 9.30 | +0.05 | +0.54% | 9.45 | 9.30 | 448,600 | 9.58 | 6.45 | — |
| 23 ก.ย. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.40 | 9.15 | 642,500 | 9.53 | 6.49 | — |
| 22 ก.ย. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.20 | 9.05 | 361,200 | 9.43 | 6.56 | — |
| 21 ก.ย. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.10 | 9.00 | 287,400 | 9.38 | 6.59 | — |
| 18 ก.ย. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.10 | 9.00 | 135,800 | 9.38 | 6.59 | — |
| 17 ก.ย. 69 | 9.05 | 9.05 | -0.05 | -0.55% | 9.10 | 9.00 | 178,900 | 9.32 | 6.63 | — |
| 16 ก.ย. 69 | 9.05 | 9.10 | +0.05 | +0.55% | 9.10 | 9.05 | 406,300 | 9.38 | 6.59 | — |
| 15 ก.ย. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 844,600 | 9.32 | 6.63 | — |
| 14 ก.ย. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.15 | 8.95 | 440,600 | 9.32 | 6.63 | — |
| 11 ก.ย. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 378,100 | 9.27 | 6.67 | — |
| 10 ก.ย. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.10 | 8.90 | 876,800 | 9.27 | 6.67 | — |
| 09 ก.ย. 69 | 8.75 | 8.95 | +0.20 | +2.29% | 8.95 | 8.75 | 750,300 | 9.22 | 6.70 | — |
| 08 ก.ย. 69 | 8.75 | 8.75 | -0.10 | -1.13% | 8.80 | 8.75 | 124,800 | 9.02 | 6.86 | — |
| 07 ก.ย. 69 | 8.80 | 8.85 | +0.10 | +1.14% | 8.85 | 8.75 | 532,700 | 9.12 | 6.78 | — |
| 04 ก.ย. 69 | 8.65 | 8.75 | +0.10 | +1.16% | 8.80 | 8.65 | 180,200 | 9.02 | 6.86 | — |
| 03 ก.ย. 69 | 8.70 | 8.65 | -0.10 | -1.14% | 8.80 | 8.65 | 427,900 | 8.91 | 6.94 | — |
| 02 ก.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.90 | 8.75 | 312,600 | 9.02 | 6.86 | — |
| 01 ก.ย. 69 | 9.00 | 8.80 | -0.20 | -2.22% | 9.00 | 8.80 | 419,100 | 9.07 | 6.82 | — |
| 31 ส.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.05 | 8.95 | 432,800 | 9.27 | 6.67 | — |
| 28 ส.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 242,100 | 9.32 | 6.63 | — |
| 27 ส.ค. 69 | 9.00 | 9.05 | +0.10 | +1.12% | 9.05 | 8.95 | 512,300 | 9.32 | 6.63 | — |
| 26 ส.ค. 69 | 8.95 | 8.95 | -0.35 | -3.76% | 9.00 | 8.85 | 604,500 | 9.22 | 6.70 | — |
| 25 ส.ค. 69 | 9.30 | 9.30 | -0.05 | -0.53% | 9.40 | 9.20 | 910,100 | 9.58 | 6.45 | — |
| 24 ส.ค. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.50 | 9.25 | 537,200 | 9.63 | 6.42 | — |
| 21 ส.ค. 69 | 9.65 | 9.40 | -0.10 | -1.05% | 9.65 | 9.35 | 718,900 | 9.69 | 6.38 | — |
| 20 ส.ค. 69 | 9.40 | 9.50 | +0.20 | +2.15% | 9.55 | 9.40 | 1,152,200 | 9.79 | 6.32 | — |
| 19 ส.ค. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.40 | 9.20 | 604,000 | 9.58 | 6.45 | — |
| 18 ส.ค. 69 | 9.30 | 9.25 | +0.05 | +0.54% | 9.30 | 9.15 | 344,600 | 9.53 | 6.49 | — |
| 17 ส.ค. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.35 | 9.15 | 1,309,800 | 9.48 | 6.52 | — |
| 14 ส.ค. 69 | 9.15 | 9.15 | +0.40 | +4.57% | 9.55 | 9.10 | 3,449,000 | 9.43 | 6.56 | — |
| 13 ส.ค. 69 | 8.45 | 8.75 | +0.35 | +4.17% | 8.80 | 8.45 | 946,600 | 10.37 | 6.86 | — |
| 11 ส.ค. 69 | 8.50 | 8.40 | -0.10 | -1.18% | 8.60 | 8.35 | 549,000 | 9.95 | 7.14 | — |
| 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 | — |