บริษัท ยูนิวานิชน้ำมันปาล์ม จำกัด (มหาชน)
SET · ธุรกิจการเกษตร
14.00
0.20 (1.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.30
/
สูงสุด
17.80
12.30
17.80
ราคาปัจจุบัน 14.00 ·
อยู่ที่ 31% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น UVAN
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 30 ก.ย. 69 | 14.20 | 14.00 | -0.20 | -1.41% | 14.20 | 14.00 | 704,200 | 11.16 | 8.93 | — |
| 29 ก.ย. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.40 | 14.10 | 410,000 | 11.32 | 8.80 | — |
| 28 ก.ย. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.30 | 14.10 | 306,700 | 11.40 | 8.74 | — |
| 25 ก.ย. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 950,700 | 11.32 | 8.80 | — |
| 24 ก.ย. 69 | 14.20 | 14.30 | 0.00 | 0.00% | 14.40 | 14.20 | 155,500 | 11.40 | 8.74 | — |
| 23 ก.ย. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 323,100 | 11.40 | 8.74 | — |
| 22 ก.ย. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.40 | 14.20 | 311,400 | 11.48 | 8.68 | — |
| 21 ก.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.20 | 216,000 | 11.48 | 8.68 | — |
| 18 ก.ย. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.40 | 14.20 | 467,800 | 11.48 | 8.68 | — |
| 17 ก.ย. 69 | 14.20 | 14.30 | 0.00 | 0.00% | 14.40 | 14.20 | 213,400 | 11.40 | 8.74 | — |
| 16 ก.ย. 69 | 14.30 | 14.30 | +0.10 | +0.70% | 14.30 | 14.20 | 222,000 | 11.40 | 8.74 | — |
| 15 ก.ย. 69 | 14.40 | 14.20 | -0.20 | -1.39% | 14.40 | 14.20 | 500,400 | 11.32 | 8.80 | — |
| 14 ก.ย. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.60 | 14.40 | 800,700 | 11.48 | 8.68 | — |
| 11 ก.ย. 69 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 197,200 | 11.40 | 8.74 | — |
| 10 ก.ย. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.40 | 14.20 | 267,300 | 11.40 | 8.74 | — |
| 09 ก.ย. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.40 | 14.20 | 347,900 | 11.32 | 8.80 | — |
| 08 ก.ย. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.30 | 14.10 | 195,700 | 11.40 | 8.74 | — |
| 07 ก.ย. 69 | 14.00 | 14.20 | +0.10 | +0.71% | 14.20 | 14.00 | 205,900 | 11.32 | 8.80 | — |
| 04 ก.ย. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 106,700 | 11.24 | 8.87 | — |
| 03 ก.ย. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 346,800 | 11.24 | 8.87 | — |
| 02 ก.ย. 69 | 14.10 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 307,100 | 11.24 | 8.87 | — |
| 01 ก.ย. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.20 | 158,100 | 11.32 | 8.80 | — |
| 31 ส.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 316,300 | 11.32 | 8.80 | — |
| 28 ส.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.20 | 14.10 | 305,300 | 11.32 | 8.80 | — |
| 27 ส.ค. 69 | 14.40 | 14.20 | -0.30 | -2.07% | 14.40 | 14.10 | 801,500 | 11.32 | 8.80 | — |
| 26 ส.ค. 69 | 14.40 | 14.50 | +0.20 | +1.40% | 14.50 | 14.20 | 806,400 | 11.56 | 8.62 | — |
| 25 ส.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.30 | 928,800 | 11.40 | 8.74 | — |
| 24 ส.ค. 69 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.30 | 398,600 | 11.48 | 8.68 | — |
| 21 ส.ค. 69 | 14.50 | 14.30 | -0.10 | -0.69% | 14.50 | 14.30 | 824,600 | 11.40 | 8.74 | — |
| 20 ส.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.40 | 264,500 | 11.48 | 8.68 | — |
| 19 ส.ค. 69 | 14.30 | 14.50 | +0.20 | +1.40% | 14.50 | 14.10 | 667,800 | 11.56 | 8.62 | — |
| 18 ส.ค. 69 | 14.10 | 14.30 | +0.10 | +0.70% | 14.50 | 14.10 | 692,100 | 11.40 | 8.74 | — |
| 17 ส.ค. 69 | 14.10 | 14.20 | -0.40 | -2.74% | 14.30 | 13.70 | 4,954,500 | 11.32 | 8.80 | — |
| 14 ส.ค. 69 | 15.70 | 14.60 | -1.00 | -6.41% | 15.70 | 14.40 | 3,083,300 | 11.64 | 8.56 | — |
| 13 ส.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 247,400 | 7.97 | 8.01 | — |
| 11 ส.ค. 69 | 15.60 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 463,500 | 7.97 | 8.01 | — |
| 10 ส.ค. 69 | 15.70 | 15.60 | -0.20 | -1.27% | 15.80 | 15.50 | 782,400 | 7.97 | 8.01 | — |
| 07 ส.ค. 69 | 15.80 | 15.80 | -0.10 | -0.63% | 15.90 | 15.70 | 778,800 | 8.07 | 7.91 | — |
| 06 ส.ค. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 271,300 | 8.12 | 7.86 | — |
| 05 ส.ค. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.90 | 401,800 | 8.12 | 7.86 | — |
| 04 ส.ค. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 375,300 | 8.12 | 7.86 | — |
| 03 ส.ค. 69 | 15.90 | 15.90 | -0.10 | -0.63% | 16.00 | 15.80 | 371,600 | 8.12 | 7.86 | — |
| 31 ก.ค. 69 | 15.80 | 16.00 | +0.20 | +1.27% | 16.00 | 15.70 | 646,600 | 8.17 | 7.81 | — |
| 30 ก.ค. 69 | 15.60 | 15.80 | +0.20 | +1.28% | 15.80 | 15.40 | 846,200 | 8.07 | 7.91 | — |
| 27 ก.ค. 69 | 15.50 | 15.60 | 0.00 | 0.00% | 15.70 | 15.50 | 360,300 | 7.97 | 8.01 | — |
| 24 ก.ค. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.70 | 15.40 | 570,800 | 7.97 | 8.01 | — |
| 23 ก.ค. 69 | 15.20 | 15.40 | +0.10 | +0.65% | 15.50 | 15.20 | 463,100 | 7.87 | 8.12 | — |
| 22 ก.ค. 69 | 15.50 | 15.30 | -0.20 | -1.29% | 15.60 | 15.20 | 711,500 | 7.82 | 8.17 | — |
| 21 ก.ค. 69 | 15.70 | 15.50 | 0.00 | 0.00% | 15.80 | 15.50 | 1,269,700 | 7.92 | 8.06 | — |
| 20 ก.ค. 69 | 15.30 | 15.50 | +0.30 | +1.97% | 15.50 | 15.10 | 858,900 | 7.92 | 8.06 | — |
| 17 ก.ค. 69 | 15.10 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 300,300 | 7.77 | 8.22 | — |
| 16 ก.ค. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.20 | 15.10 | 165,800 | 7.77 | 8.22 | — |
| 15 ก.ค. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 518,600 | 7.71 | 8.28 | — |
| 14 ก.ค. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 14.90 | 447,700 | 7.71 | 8.28 | — |
| 13 ก.ค. 69 | 14.90 | 15.00 | +0.10 | +0.67% | 15.00 | 14.80 | 394,500 | 7.66 | 8.33 | — |
| 10 ก.ค. 69 | 14.90 | 14.90 | +0.10 | +0.68% | 15.00 | 14.80 | 165,100 | 7.61 | 8.39 | — |
| 09 ก.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 198,400 | 7.56 | 8.45 | — |
| 08 ก.ค. 69 | 15.00 | 14.70 | -0.10 | -0.68% | 15.00 | 14.70 | 401,700 | 7.51 | 8.50 | — |
| 07 ก.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.00 | 14.70 | 544,700 | 7.56 | 8.45 | — |
| 06 ก.ค. 69 | 14.80 | 15.00 | +0.20 | +1.35% | 15.00 | 14.80 | 317,300 | 7.66 | 8.33 | — |
| 03 ก.ค. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 490,400 | 7.56 | 8.45 | — |
| 02 ก.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 401,300 | 7.51 | 8.50 | — |
| 01 ก.ค. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 307,000 | 7.51 | 8.50 | — |
| 30 มิ.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.60 | 270,700 | 7.56 | 8.45 | — |
| 29 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.70 | 14.60 | 389,100 | 7.51 | 8.50 | — |
| 26 มิ.ย. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 288,600 | 7.51 | 8.50 | — |
| 25 มิ.ย. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 14.80 | 14.60 | 234,100 | 7.56 | 8.45 | — |
| 24 มิ.ย. 69 | 14.40 | 14.70 | 0.00 | 0.00% | 14.70 | 14.40 | 374,300 | 7.51 | 8.50 | — |
| 23 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.50 | 289,100 | 7.51 | 8.50 | — |
| 22 มิ.ย. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 14.70 | 14.40 | 457,800 | 7.51 | 8.50 | — |
| 19 มิ.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.70 | 14.60 | 232,300 | 7.51 | 8.50 | — |
| 18 มิ.ย. 69 | 14.50 | 14.60 | 0.00 | 0.00% | 14.60 | 14.50 | 75,400 | 7.46 | 8.56 | — |
| 17 มิ.ย. 69 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.40 | 461,600 | 7.46 | 8.56 | — |
| 16 มิ.ย. 69 | 14.40 | 14.50 | +0.20 | +1.40% | 14.60 | 14.30 | 380,000 | 7.41 | 8.62 | — |
| 15 มิ.ย. 69 | 14.40 | 14.30 | -0.20 | -1.38% | 14.60 | 14.30 | 580,000 | 7.31 | 8.74 | — |
| 12 มิ.ย. 69 | 14.50 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 330,000 | 7.41 | 8.62 | — |
| 11 มิ.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.60 | 14.40 | 200,000 | 7.36 | 8.68 | — |
| 10 มิ.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.60 | 14.30 | 640,000 | 7.36 | 8.68 | — |
| 09 มิ.ย. 69 | 14.70 | 14.40 | -0.30 | -2.04% | 14.70 | 14.40 | 1,110,000 | 7.36 | 8.68 | — |
| 08 มิ.ย. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.70 | 14.50 | 350,000 | 7.51 | 8.50 | — |
| 05 มิ.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.90 | 14.60 | 640,000 | 7.51 | 8.50 | — |
| 04 มิ.ย. 69 | 15.00 | 14.80 | -0.10 | -0.67% | 15.00 | 14.70 | 750,000 | 7.56 | 8.45 | — |
| 02 มิ.ย. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 260,000 | 7.61 | 8.39 | — |
| 29 พ.ค. 69 | 14.70 | 14.90 | +0.20 | +1.36% | 15.00 | 14.70 | 280,000 | 7.61 | 8.39 | — |
| 28 พ.ค. 69 | 14.90 | 14.70 | -0.10 | -0.68% | 15.00 | 14.70 | 540,000 | 7.51 | 8.50 | — |
| 27 พ.ค. 69 | 15.00 | 14.80 | -0.10 | -0.67% | 15.00 | 14.80 | 420,000 | 7.56 | 8.45 | — |
| 26 พ.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.80 | 240,000 | 7.61 | 8.39 | — |
| 25 พ.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 15.00 | 14.70 | 260,000 | 7.61 | 8.39 | — |
| 22 พ.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.00 | 14.70 | 360,000 | 7.56 | 8.45 | — |
| 21 พ.ค. 69 | 15.10 | 14.70 | -0.30 | -2.00% | 15.10 | 14.70 | 740,000 | 7.51 | 8.50 | — |
| 20 พ.ค. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.20 | 14.90 | 410,000 | 7.66 | 8.33 | — |
| 19 พ.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.00 | 14.90 | 330,000 | 7.61 | 8.39 | — |
| 18 พ.ค. 69 | 15.10 | 14.90 | -0.20 | -1.32% | 15.20 | 14.90 | 480,000 | 7.61 | 8.39 | — |
| 15 พ.ค. 69 | 14.80 | 15.10 | +0.30 | +2.03% | 15.30 | 14.80 | 1,180,000 | 7.71 | 8.28 | — |
| 14 พ.ค. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 14.90 | 14.80 | 128,500 | 7.91 | 8.45 | — |
| 13 พ.ค. 69 | 14.80 | 14.90 | +0.10 | +0.68% | 14.90 | 14.80 | 195,200 | 7.97 | 8.39 | — |
| 12 พ.ค. 69 | 14.90 | 14.80 | -0.20 | -1.33% | 14.90 | 14.80 | 452,200 | 7.91 | 8.45 | — |
| 11 พ.ค. 69 | 14.70 | 15.00 | +0.30 | +2.04% | 15.20 | 14.50 | 1,231,600 | 8.02 | 8.33 | — |
| 08 พ.ค. 69 | 14.70 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 293,400 | 7.86 | 8.50 | — |
| 07 พ.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.80 | 14.60 | 146,300 | 7.86 | 8.50 | — |
| 06 พ.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.80 | 14.60 | 304,800 | 7.86 | 8.50 | — |
| 05 พ.ค. 69 | 14.90 | 14.80 | +0.10 | +0.68% | 14.90 | 14.60 | 435,000 | 7.91 | 8.45 | — |
| 30 เม.ย. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.80 | 14.60 | 389,700 | 7.86 | 8.50 | — |
| 29 เม.ย. 69 | 14.40 | 14.60 | +0.30 | +2.10% | 14.60 | 14.20 | 278,800 | 7.81 | 8.56 | — |
| 28 เม.ย. 69 | 14.70 | 14.30 | -0.40 | -2.72% | 14.70 | 14.20 | 678,600 | 7.65 | 8.74 | — |
| 27 เม.ย. 69 | 14.40 | 14.70 | +0.30 | +2.08% | 14.70 | 14.30 | 623,300 | 7.86 | 8.50 | — |
| 24 เม.ย. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.40 | 14.30 | 336,300 | 7.70 | 8.68 | — |
| 23 เม.ย. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.40 | 14.20 | 278,100 | 7.70 | 8.68 | — |
| 22 เม.ย. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.10 | 513,200 | 7.70 | 8.68 | — |
| 21 เม.ย. 69 | 14.00 | 14.40 | +0.40 | +2.86% | 14.50 | 14.00 | 710,800 | 7.70 | 8.68 | — |
| 20 เม.ย. 69 | 14.00 | 14.00 | -0.10 | -0.71% | 14.30 | 14.00 | 635,300 | 7.48 | 8.93 | — |
| 17 เม.ย. 69 | 14.00 | 14.10 | 0.00 | 0.00% | 14.30 | 14.00 | 666,000 | 7.54 | 8.87 | — |
| 10 เม.ย. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.80 | 14.40 | 738,100 | 7.75 | 8.62 | — |
| 09 เม.ย. 69 | 14.50 | 14.60 | -0.20 | -1.35% | 14.80 | 14.50 | 1,147,000 | 7.81 | 8.56 | — |
| 08 เม.ย. 69 | 15.10 | 14.80 | -0.50 | -3.27% | 15.30 | 14.70 | 2,366,800 | 7.91 | 8.45 | — |
| 07 เม.ย. 69 | 15.90 | 15.30 | -0.50 | -3.16% | 15.90 | 15.20 | 1,509,200 | 8.18 | 8.17 | — |
| 03 เม.ย. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 16.00 | 15.70 | 761,700 | 8.45 | 7.91 | — |
| 02 เม.ย. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 16.10 | 15.80 | 468,700 | 8.50 | 7.86 | — |
| 01 เม.ย. 69 | 16.00 | 15.80 | -0.20 | -1.25% | 16.00 | 15.70 | 1,435,100 | 8.45 | 7.91 | — |
| 31 มี.ค. 69 | 16.40 | 16.00 | -0.30 | -1.84% | 16.40 | 16.00 | 690,700 | 8.55 | 7.81 | — |
| 30 มี.ค. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.40 | 15.90 | 1,109,300 | 8.71 | 7.67 | — |
| 27 มี.ค. 69 | 16.00 | 16.10 | 0.00 | 0.00% | 16.40 | 15.80 | 1,502,900 | 8.61 | 7.76 | — |
| 26 มี.ค. 69 | 15.80 | 16.10 | +0.60 | +3.87% | 16.10 | 15.70 | 1,220,500 | 8.61 | 7.76 | — |
| 25 มี.ค. 69 | 15.80 | 15.50 | -0.30 | -1.90% | 15.90 | 15.10 | 1,631,100 | 8.29 | 8.06 | — |
| 24 มี.ค. 69 | 15.80 | 15.80 | 0.00 | 0.00% | 16.00 | 15.50 | 1,358,800 | 8.45 | 7.91 | — |
| 23 มี.ค. 69 | 16.20 | 15.80 | -0.30 | -1.86% | 16.40 | 15.70 | 2,022,500 | 8.45 | 7.91 | — |
| 20 มี.ค. 69 | 16.70 | 16.10 | -0.50 | -3.01% | 16.90 | 16.00 | 2,160,400 | 8.61 | 7.76 | — |
| 19 มี.ค. 69 | 16.30 | 16.60 | +0.30 | +1.84% | 17.80 | 16.30 | 7,952,000 | 8.88 | 7.53 | — |
| 18 มี.ค. 69 | 16.50 | 16.30 | -0.10 | -0.61% | 16.90 | 16.20 | 2,495,800 | 8.71 | 7.67 | — |
| 17 มี.ค. 69 | 16.50 | 16.40 | -0.40 | -2.38% | 16.50 | 15.90 | 3,527,900 | 8.77 | 7.62 | — |
| 16 มี.ค. 69 | 15.40 | 16.80 | +1.70 | +11.26% | 16.90 | 15.30 | 4,691,700 | 8.07 | 8.28 | — |
| 13 มี.ค. 69 | 15.90 | 15.10 | -0.80 | -5.03% | 15.90 | 15.10 | 2,488,500 | 8.07 | 8.28 | — |
| 12 มี.ค. 69 | 15.00 | 15.90 | +0.80 | +5.30% | 15.90 | 14.90 | 3,231,600 | 8.50 | 7.86 | — |
| 11 มี.ค. 69 | 14.40 | 15.10 | +0.80 | +5.59% | 15.20 | 14.30 | 3,086,100 | 8.07 | 8.28 | — |
| 10 มี.ค. 69 | 14.00 | 14.30 | +0.40 | +2.88% | 14.50 | 14.00 | 1,280,500 | 7.65 | 8.74 | — |
| 09 มี.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.60 | 1,473,800 | 7.43 | 8.99 | — |
| 06 มี.ค. 69 | 13.70 | 13.90 | -0.70 | -4.79% | 14.00 | 13.60 | 2,287,100 | 7.43 | 8.99 | — |
| 05 มี.ค. 69 | 14.40 | 14.60 | +0.20 | +1.39% | 14.60 | 14.40 | 2,340,600 | 7.81 | 8.56 | — |
| 04 มี.ค. 69 | 14.70 | 14.40 | -0.30 | -2.04% | 14.70 | 14.00 | 2,880,100 | 7.70 | 8.68 | — |
| 02 มี.ค. 69 | 14.20 | 14.70 | +0.30 | +2.08% | 14.80 | 14.10 | 2,207,000 | 7.86 | 8.50 | — |
| 27 ก.พ. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.50 | 14.20 | 978,300 | 7.70 | 8.68 | — |
| 26 ก.พ. 69 | 14.30 | 14.40 | 0.00 | 0.00% | 14.50 | 14.20 | 1,358,000 | 7.70 | 8.68 | — |
| 25 ก.พ. 69 | 14.00 | 14.40 | +0.30 | +2.13% | 14.40 | 14.00 | 925,500 | 7.70 | 8.68 | — |
| 24 ก.พ. 69 | 13.90 | 14.10 | +0.20 | +1.44% | 14.10 | 13.70 | 785,300 | 7.54 | 8.87 | — |
| 23 ก.พ. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 1,419,200 | 7.43 | 8.99 | — |
| 20 ก.พ. 69 | 13.90 | 13.80 | 0.00 | 0.00% | 13.90 | 13.70 | 1,022,400 | 8.19 | 7.25 | — |
| 19 ก.พ. 69 | 13.50 | 13.80 | +0.20 | +1.47% | 13.80 | 13.50 | 906,000 | 8.19 | 7.25 | — |
| 18 ก.พ. 69 | 13.30 | 13.60 | +0.30 | +2.26% | 13.60 | 13.20 | 1,034,700 | 8.07 | 7.35 | — |
| 17 ก.พ. 69 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.10 | 567,500 | 7.89 | 7.52 | — |
| 16 ก.พ. 69 | 13.10 | 13.20 | +0.10 | +0.76% | 13.20 | 13.00 | 236,900 | 7.83 | 7.58 | — |
| 13 ก.พ. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.20 | 13.00 | 650,100 | 7.77 | 7.63 | — |
| 12 ก.พ. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.10 | 13.00 | 214,700 | 7.71 | 7.69 | — |
| 11 ก.พ. 69 | 13.00 | 13.10 | 0.00 | 0.00% | 13.10 | 13.00 | 830,200 | 7.77 | 7.63 | — |
| 10 ก.พ. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.10 | 13.00 | 282,900 | 7.77 | 7.63 | — |
| 09 ก.พ. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 13.00 | 854,000 | 7.77 | 7.63 | — |
| 06 ก.พ. 69 | 13.00 | 13.20 | +0.20 | +1.54% | 13.20 | 13.00 | 394,000 | 7.83 | 7.58 | — |
| 05 ก.พ. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 13.00 | 319,400 | 7.71 | 7.69 | — |
| 04 ก.พ. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.10 | 12.90 | 532,700 | 7.71 | 7.69 | — |
| 03 ก.พ. 69 | 12.90 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 115,400 | 7.65 | 7.75 | — |
| 02 ก.พ. 69 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 116,400 | 7.71 | 7.69 | — |
| 30 ม.ค. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 377,600 | 7.59 | 7.81 | — |
| 29 ม.ค. 69 | 13.00 | 12.80 | -0.10 | -0.78% | 13.00 | 12.80 | 272,100 | 7.59 | 7.81 | — |
| 28 ม.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 129,400 | 7.65 | 7.75 | — |
| 27 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 282,700 | 7.65 | 7.75 | — |
| 26 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 239,600 | 7.65 | 7.75 | — |
| 23 ม.ค. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 391,100 | 7.65 | 7.75 | — |
| 22 ม.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.80 | 670,300 | 7.59 | 7.81 | — |
| 21 ม.ค. 69 | 12.80 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 286,000 | 7.65 | 7.75 | — |
| 20 ม.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 459,700 | 7.65 | 7.75 | — |
| 19 ม.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 417,800 | 7.65 | 7.75 | — |
| 16 ม.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 160,500 | 7.65 | 7.75 | — |
| 15 ม.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 12.90 | 124,100 | 7.71 | 7.69 | — |
| 14 ม.ค. 69 | 13.00 | 13.00 | +0.10 | +0.78% | 13.10 | 12.90 | 467,500 | 7.71 | 7.69 | — |
| 13 ม.ค. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.10 | 12.80 | 436,600 | 7.65 | 7.75 | — |
| 12 ม.ค. 69 | 12.90 | 13.10 | +0.10 | +0.77% | 13.10 | 12.90 | 444,300 | 7.77 | 7.63 | — |
| 09 ม.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 72,700 | 7.71 | 7.69 | — |
| 08 ม.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 152,300 | 7.65 | 7.75 | — |
| 07 ม.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 201,700 | 7.59 | 7.81 | — |
| 06 ม.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 249,700 | 7.59 | 7.81 | — |
| 05 ม.ค. 69 | 12.90 | 12.80 | -0.20 | -1.54% | 13.00 | 12.60 | 613,500 | 7.59 | 7.81 | — |
| 30 ธ.ค. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 485,900 | 7.71 | 7.69 | — |
| 29 ธ.ค. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 170,100 | 7.71 | 7.69 | — |
| 26 ธ.ค. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 155,000 | 7.71 | 7.69 | — |
| 25 ธ.ค. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 184,000 | 7.71 | 7.69 | — |
| 24 ธ.ค. 68 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 294,400 | 7.71 | 7.69 | — |
| 23 ธ.ค. 68 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 146,000 | 7.65 | 7.75 | — |
| 22 ธ.ค. 68 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 221,200 | 7.65 | 7.75 | — |
| 19 ธ.ค. 68 | 12.80 | 13.00 | +0.20 | +1.56% | 13.00 | 12.70 | 314,700 | 7.71 | 7.69 | — |
| 18 ธ.ค. 68 | 12.70 | 12.80 | +0.10 | +0.79% | 12.90 | 12.60 | 263,800 | 7.59 | 7.81 | — |
| 17 ธ.ค. 68 | 12.60 | 12.70 | +0.20 | +1.60% | 12.70 | 12.60 | 336,000 | 7.53 | 7.87 | — |
| 16 ธ.ค. 68 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 194,800 | 7.42 | 8.00 | — |
| 15 ธ.ค. 68 | 12.40 | 12.60 | 0.00 | 0.00% | 12.60 | 12.40 | 285,200 | 7.47 | 7.94 | — |
| 12 ธ.ค. 68 | 12.50 | 12.60 | +0.20 | +1.61% | 12.60 | 12.40 | 321,500 | 7.47 | 7.94 | — |
| 11 ธ.ค. 68 | 12.50 | 12.40 | -0.10 | -0.80% | 12.50 | 12.40 | 131,100 | 7.36 | 8.06 | — |
| 09 ธ.ค. 68 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.40 | 236,100 | 7.42 | 8.00 | — |
| 08 ธ.ค. 68 | 12.50 | 12.40 | 0.00 | 0.00% | 12.50 | 12.30 | 400,200 | 7.36 | 8.06 | — |