บริษัท วินท์คอม เทคโนโลยี จำกัด (มหาชน)
MAI ·
4.04
0.08 (1.94%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.60
/
สูงสุด
4.18
2.60
4.18
ราคาปัจจุบัน 4.04 ·
อยู่ที่ 91% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น VCOM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ก.ค. 69 | 4.10 | 4.04 | -0.08 | -1.94% | 4.12 | 4.04 | 284,000 | 9.35 | 9.16 | — |
| 24 ก.ค. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.14 | 4.10 | 70,700 | 9.54 | 8.98 | — |
| 23 ก.ค. 69 | 4.10 | 4.10 | -0.02 | -0.49% | 4.18 | 4.10 | 225,400 | 9.49 | 9.02 | — |
| 22 ก.ค. 69 | 4.16 | 4.12 | -0.04 | -0.96% | 4.16 | 4.02 | 310,500 | 9.54 | 8.98 | — |
| 21 ก.ค. 69 | 4.16 | 4.16 | +0.04 | +0.97% | 4.16 | 4.12 | 164,700 | 9.63 | 8.89 | — |
| 20 ก.ค. 69 | 4.12 | 4.12 | +0.04 | +0.98% | 4.12 | 4.08 | 169,100 | 9.54 | 8.98 | — |
| 17 ก.ค. 69 | 4.02 | 4.08 | +0.06 | +1.49% | 4.10 | 3.96 | 593,100 | 9.45 | 9.07 | — |
| 16 ก.ค. 69 | 3.96 | 4.02 | +0.06 | +1.52% | 4.04 | 3.94 | 398,500 | 9.31 | 9.20 | — |
| 15 ก.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.96 | 3.94 | 305,400 | 9.17 | 9.34 | — |
| 14 ก.ค. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.96 | 3.92 | 515,000 | 9.17 | 9.34 | — |
| 13 ก.ค. 69 | 3.98 | 3.94 | -0.04 | -1.01% | 3.98 | 3.92 | 321,200 | 9.12 | 9.39 | — |
| 10 ก.ค. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 3.98 | 3.92 | 389,800 | 9.22 | 9.30 | — |
| 09 ก.ค. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 4.00 | 3.94 | 157,200 | 9.22 | 9.30 | — |
| 08 ก.ค. 69 | 3.96 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 244,200 | 9.22 | 9.30 | — |
| 07 ก.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 3.98 | 3.92 | 116,000 | 9.17 | 9.34 | — |
| 06 ก.ค. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 3.98 | 3.94 | 221,900 | 9.17 | 9.34 | — |
| 03 ก.ค. 69 | 3.98 | 3.94 | -0.04 | -1.01% | 3.98 | 3.88 | 375,100 | 9.12 | 9.39 | — |
| 02 ก.ค. 69 | 3.92 | 3.98 | +0.08 | +2.05% | 4.00 | 3.90 | 344,400 | 9.22 | 9.30 | — |
| 01 ก.ค. 69 | 3.88 | 3.90 | +0.02 | +0.52% | 3.90 | 3.86 | 275,500 | 9.03 | 9.49 | — |
| 30 มิ.ย. 69 | 3.86 | 3.88 | +0.02 | +0.52% | 3.88 | 3.86 | 290,100 | 8.98 | 9.54 | — |
| 29 มิ.ย. 69 | 3.84 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 219,100 | 8.94 | 9.59 | — |
| 26 มิ.ย. 69 | 3.84 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 80,700 | 8.94 | 9.59 | — |
| 25 มิ.ย. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.82 | 178,400 | 8.94 | 9.59 | — |
| 24 มิ.ย. 69 | 3.90 | 3.86 | -0.02 | -0.52% | 3.90 | 3.82 | 556,600 | 8.94 | 9.59 | — |
| 23 มิ.ย. 69 | 3.86 | 3.88 | +0.02 | +0.52% | 3.88 | 3.82 | 207,300 | 8.98 | 9.54 | — |
| 22 มิ.ย. 69 | 3.86 | 3.86 | 0.00 | 0.00% | 3.88 | 3.82 | 584,200 | 8.94 | 9.59 | — |
| 19 มิ.ย. 69 | 3.84 | 3.86 | 0.00 | 0.00% | 3.88 | 3.84 | 180,200 | 8.94 | 9.59 | — |
| 18 มิ.ย. 69 | 3.86 | 3.86 | +0.04 | +1.05% | 3.86 | 3.84 | 183,100 | 8.94 | 9.59 | — |
| 17 มิ.ย. 69 | 3.88 | 3.82 | -0.06 | -1.55% | 3.90 | 3.82 | 412,500 | 8.85 | 9.69 | — |
| 16 มิ.ย. 69 | 3.86 | 3.88 | +0.06 | +1.57% | 3.90 | 3.82 | 250,000 | 8.98 | 9.54 | — |
| 15 มิ.ย. 69 | 3.90 | 3.82 | -0.08 | -2.05% | 3.92 | 3.80 | 530,000 | 8.85 | 9.69 | — |
| 12 มิ.ย. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.92 | 3.80 | 1,470,000 | 9.03 | 9.49 | — |
| 11 มิ.ย. 69 | 4.00 | 3.92 | -0.08 | -2.00% | 4.00 | 3.84 | 720,000 | 9.08 | 9.44 | — |
| 10 มิ.ย. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.02 | 3.92 | 730,000 | 9.26 | 9.25 | — |
| 09 มิ.ย. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.98 | 3.90 | 370,000 | 9.17 | 9.34 | — |
| 08 มิ.ย. 69 | 3.84 | 3.92 | +0.06 | +1.55% | 3.94 | 3.84 | 750,000 | 9.08 | 9.44 | — |
| 05 มิ.ย. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.88 | 3.80 | 490,000 | 8.94 | 9.59 | — |
| 04 มิ.ย. 69 | 3.78 | 3.84 | +0.04 | +1.05% | 3.88 | 3.78 | 510,000 | 8.89 | 9.64 | — |
| 02 มิ.ย. 69 | 3.82 | 3.80 | +0.04 | +1.06% | 3.82 | 3.74 | 260,000 | 8.80 | 9.74 | — |
| 29 พ.ค. 69 | 3.80 | 3.76 | 0.00 | 0.00% | 3.86 | 3.70 | 490,000 | 8.71 | 9.84 | — |
| 28 พ.ค. 69 | 3.84 | 3.76 | 0.00 | 0.00% | 3.86 | 3.66 | 640,000 | 8.71 | 9.84 | — |
| 27 พ.ค. 69 | 3.70 | 3.76 | +0.08 | +2.17% | 3.80 | 3.66 | 620,000 | 8.71 | 9.84 | — |
| 26 พ.ค. 69 | 3.62 | 3.68 | +0.06 | +1.66% | 3.70 | 3.62 | 170,000 | 8.52 | 10.05 | — |
| 25 พ.ค. 69 | 3.64 | 3.62 | 0.00 | 0.00% | 3.70 | 3.62 | 230,000 | 8.38 | 10.22 | — |
| 22 พ.ค. 69 | 3.60 | 3.62 | +0.04 | +1.12% | 3.72 | 3.58 | 570,000 | 8.38 | 10.22 | — |
| 21 พ.ค. 69 | 3.56 | 3.58 | +0.04 | +1.13% | 3.60 | 3.54 | 120,000 | 8.29 | 10.34 | — |
| 20 พ.ค. 69 | 3.54 | 3.54 | +0.02 | +0.57% | 3.60 | 3.52 | 60,000 | 8.20 | 10.45 | — |
| 19 พ.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.48 | 250,000 | 8.15 | 10.51 | — |
| 18 พ.ค. 69 | 3.50 | 3.50 | +0.02 | +0.57% | 3.50 | 3.46 | 120,000 | 8.10 | 10.57 | — |
| 15 พ.ค. 69 | 3.44 | 3.48 | +0.04 | +1.16% | 3.48 | 3.40 | 200,000 | 8.06 | 10.63 | — |
| 14 พ.ค. 69 | 3.46 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 162,500 | 7.97 | 10.76 | — |
| 13 พ.ค. 69 | 3.46 | 3.44 | -0.02 | -0.58% | 3.46 | 3.44 | 62,000 | 7.97 | 10.76 | — |
| 12 พ.ค. 69 | 3.48 | 3.46 | +0.02 | +0.58% | 3.48 | 3.42 | 320,500 | 8.01 | 10.69 | — |
| 11 พ.ค. 69 | 3.50 | 3.44 | +0.04 | +1.18% | 3.50 | 3.40 | 247,400 | 7.97 | 10.76 | — |
| 08 พ.ค. 69 | 3.34 | 3.40 | +0.08 | +2.41% | 3.44 | 3.34 | 242,400 | 8.03 | 10.88 | — |
| 07 พ.ค. 69 | 3.38 | 3.32 | 0.00 | 0.00% | 3.38 | 3.30 | 230,800 | 7.84 | 11.14 | — |
| 06 พ.ค. 69 | 3.36 | 3.32 | -0.04 | -1.19% | 3.38 | 3.30 | 216,100 | 7.84 | 11.14 | — |
| 05 พ.ค. 69 | 3.42 | 3.36 | -0.04 | -1.18% | 3.42 | 3.34 | 142,800 | 7.93 | 11.01 | — |
| 30 เม.ย. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.44 | 3.40 | 16,700 | 8.03 | 10.88 | — |
| 29 เม.ย. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.46 | 3.38 | 69,500 | 8.03 | 10.88 | — |
| 28 เม.ย. 69 | 3.42 | 3.40 | -0.06 | -1.73% | 3.46 | 3.38 | 52,900 | 8.03 | 10.88 | — |
| 27 เม.ย. 69 | 3.42 | 3.46 | 0.00 | 0.00% | 3.48 | 3.42 | 67,900 | 8.17 | 10.69 | — |
| 24 เม.ย. 69 | 3.42 | 3.46 | 0.00 | 0.00% | 3.48 | 3.42 | 83,800 | 8.17 | 10.69 | — |
| 23 เม.ย. 69 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.42 | 43,100 | 8.17 | 10.69 | — |
| 22 เม.ย. 69 | 3.48 | 3.46 | +0.02 | +0.58% | 3.48 | 3.38 | 70,500 | 8.17 | 10.69 | — |
| 21 เม.ย. 69 | 3.42 | 3.44 | -0.02 | -0.58% | 3.44 | 3.38 | 111,800 | 8.12 | 10.76 | — |
| 20 เม.ย. 69 | 3.44 | 3.46 | 0.00 | 0.00% | 3.46 | 3.42 | 21,100 | 8.17 | 10.69 | — |
| 17 เม.ย. 69 | 3.42 | 3.46 | +0.06 | +1.76% | 3.46 | 3.40 | 83,100 | 8.17 | 10.69 | — |
| 10 เม.ย. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.40 | 3.32 | 70,800 | 8.03 | 10.88 | — |
| 09 เม.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.32 | 124,100 | 7.98 | 10.95 | — |
| 08 เม.ย. 69 | 3.34 | 3.40 | +0.04 | +1.19% | 3.44 | 3.34 | 108,500 | 8.03 | 10.88 | — |
| 07 เม.ย. 69 | 3.34 | 3.36 | 0.00 | 0.00% | 3.36 | 3.26 | 239,500 | 7.93 | 11.01 | — |
| 03 เม.ย. 69 | 3.34 | 3.36 | +0.04 | +1.20% | 3.36 | 3.30 | 42,600 | 7.93 | 11.01 | — |
| 02 เม.ย. 69 | 3.28 | 3.32 | +0.06 | +1.84% | 3.36 | 3.28 | 560,000 | 7.84 | 11.14 | — |
| 01 เม.ย. 69 | 3.28 | 3.26 | -0.02 | -0.61% | 3.28 | 3.24 | 113,500 | 7.70 | 11.35 | — |
| 31 มี.ค. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.28 | 3.22 | 48,100 | 7.74 | 11.28 | — |
| 30 มี.ค. 69 | 3.24 | 3.28 | +0.04 | +1.23% | 3.28 | 3.22 | 89,300 | 7.74 | 11.28 | — |
| 27 มี.ค. 69 | 3.24 | 3.24 | +0.02 | +0.62% | 3.24 | 3.18 | 224,200 | 7.65 | 11.42 | — |
| 26 มี.ค. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.26 | 3.20 | 51,300 | 7.60 | 11.49 | — |
| 25 มี.ค. 69 | 3.22 | 3.24 | 0.00 | 0.00% | 3.26 | 3.20 | 140,900 | 7.65 | 11.42 | — |
| 24 มี.ค. 69 | 3.26 | 3.24 | -0.02 | -0.61% | 3.26 | 3.20 | 247,300 | 7.65 | 11.42 | — |
| 23 มี.ค. 69 | 3.22 | 3.26 | 0.00 | 0.00% | 3.28 | 3.20 | 154,300 | 7.70 | 11.35 | — |
| 20 มี.ค. 69 | 3.26 | 3.26 | -0.04 | -1.21% | 3.28 | 3.24 | 149,700 | 7.70 | 11.35 | — |
| 19 มี.ค. 69 | 3.30 | 3.30 | +0.02 | +0.61% | 3.30 | 3.24 | 235,400 | 7.79 | 11.21 | — |
| 18 มี.ค. 69 | 3.26 | 3.28 | +0.02 | +0.61% | 3.30 | 3.24 | 132,800 | 7.74 | 11.28 | — |
| 17 มี.ค. 69 | 3.28 | 3.26 | -0.04 | -1.21% | 3.30 | 3.26 | 77,700 | 7.70 | 11.35 | — |
| 16 มี.ค. 69 | 3.30 | 3.30 | +0.02 | +0.61% | 3.30 | 3.26 | 79,100 | 7.74 | 11.28 | — |
| 13 มี.ค. 69 | 3.32 | 3.28 | 0.00 | 0.00% | 3.32 | 3.24 | 126,700 | 7.74 | 11.28 | — |
| 12 มี.ค. 69 | 3.24 | 3.28 | -0.20 | -5.75% | 3.28 | 3.20 | 392,200 | 7.74 | 11.28 | — |
| 11 มี.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.52 | 3.46 | 427,500 | 8.22 | 10.63 | — |
| 10 มี.ค. 69 | 3.48 | 3.48 | -0.02 | -0.57% | 3.52 | 3.44 | 225,400 | 8.22 | 10.63 | — |
| 09 มี.ค. 69 | 3.44 | 3.50 | +0.02 | +0.57% | 3.54 | 3.40 | 230,100 | 8.26 | 10.57 | — |
| 06 มี.ค. 69 | 3.48 | 3.48 | +0.02 | +0.58% | 3.56 | 3.40 | 395,600 | 8.22 | 10.63 | — |
| 05 มี.ค. 69 | 3.38 | 3.46 | +0.12 | +3.59% | 3.48 | 3.36 | 559,100 | 8.17 | 10.69 | — |
| 04 มี.ค. 69 | 3.44 | 3.34 | -0.12 | -3.47% | 3.64 | 3.02 | 1,497,200 | 7.88 | 11.08 | — |
| 02 มี.ค. 69 | 3.38 | 3.46 | +0.08 | +2.37% | 3.50 | 3.36 | 1,999,300 | 8.17 | 10.69 | — |
| 27 ก.พ. 69 | 3.36 | 3.38 | 0.00 | 0.00% | 3.50 | 3.34 | 1,054,800 | 9.02 | 8.88 | — |
| 26 ก.พ. 69 | 3.34 | 3.38 | +0.04 | +1.20% | 3.38 | 3.30 | 166,100 | 9.02 | 8.88 | — |
| 25 ก.พ. 69 | 3.30 | 3.34 | +0.04 | +1.21% | 3.34 | 3.28 | 177,400 | 8.91 | 8.98 | — |
| 24 ก.พ. 69 | 3.36 | 3.30 | -0.06 | -1.79% | 3.36 | 3.28 | 220,000 | 8.80 | 9.09 | — |
| 23 ก.พ. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.38 | 3.30 | 573,700 | 8.96 | 8.93 | — |
| 20 ก.พ. 69 | 3.38 | 3.36 | 0.00 | 0.00% | 3.38 | 3.26 | 659,200 | 8.96 | 8.93 | — |
| 19 ก.พ. 69 | 3.38 | 3.36 | -0.02 | -0.59% | 3.40 | 3.30 | 276,700 | 8.96 | 8.93 | — |
| 18 ก.พ. 69 | 3.16 | 3.38 | +0.26 | +8.33% | 3.40 | 3.16 | 2,285,800 | 9.02 | 8.88 | — |
| 17 ก.พ. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.14 | 3.10 | 283,600 | 8.32 | 9.62 | — |
| 16 ก.พ. 69 | 3.06 | 3.10 | +0.06 | +1.97% | 3.10 | 3.06 | 237,300 | 8.27 | 9.68 | — |
| 13 ก.พ. 69 | 3.06 | 3.04 | -0.02 | -0.65% | 3.08 | 3.04 | 214,100 | 8.11 | 9.87 | — |
| 12 ก.พ. 69 | 3.06 | 3.06 | +0.02 | +0.66% | 3.06 | 3.04 | 262,500 | 8.16 | 9.80 | — |
| 11 ก.พ. 69 | 3.04 | 3.04 | -0.02 | -0.65% | 3.06 | 3.04 | 232,800 | 8.11 | 9.87 | — |
| 10 ก.พ. 69 | 3.02 | 3.06 | +0.04 | +1.32% | 3.06 | 3.02 | 168,900 | 8.16 | 9.80 | — |
| 09 ก.พ. 69 | 3.02 | 3.02 | +0.02 | +0.67% | 3.02 | 3.00 | 100,500 | 8.06 | 9.93 | — |
| 06 ก.พ. 69 | 2.98 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 106,000 | 8.00 | 10.00 | — |
| 05 ก.พ. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.98 | 31,500 | 8.00 | 10.00 | — |
| 04 ก.พ. 69 | 3.02 | 3.00 | -0.02 | -0.66% | 3.04 | 3.00 | 95,200 | 8.00 | 10.00 | — |
| 03 ก.พ. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.04 | 3.00 | 86,800 | 8.06 | 9.93 | — |
| 02 ก.พ. 69 | 3.04 | 3.02 | -0.02 | -0.66% | 3.06 | 3.02 | 70,700 | 8.06 | 9.93 | — |
| 30 ม.ค. 69 | 3.00 | 3.04 | +0.04 | +1.33% | 3.04 | 3.00 | 87,000 | 8.11 | 9.87 | — |
| 29 ม.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.02 | 2.98 | 124,000 | 8.00 | 10.00 | — |
| 28 ม.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 12,500 | 7.95 | 10.07 | — |
| 27 ม.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.96 | 66,600 | 7.95 | 10.07 | — |
| 26 ม.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 2.94 | 98,800 | 7.95 | 10.07 | — |
| 23 ม.ค. 69 | 3.00 | 2.98 | 0.00 | 0.00% | 3.00 | 2.98 | 40,300 | 7.95 | 10.07 | — |
| 22 ม.ค. 69 | 2.96 | 2.98 | +0.02 | +0.68% | 3.00 | 2.96 | 55,000 | 7.95 | 10.07 | — |
| 21 ม.ค. 69 | 2.98 | 2.96 | -0.04 | -1.33% | 2.98 | 2.94 | 142,700 | 7.90 | 10.14 | — |
| 20 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 73,300 | 8.00 | 10.00 | — |
| 19 ม.ค. 69 | 2.98 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 93,500 | 8.00 | 10.00 | — |
| 16 ม.ค. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.94 | 123,800 | 7.95 | 10.07 | — |
| 15 ม.ค. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.96 | 43,000 | 7.95 | 10.07 | — |
| 14 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 60,000 | 8.00 | 10.00 | — |
| 13 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 2.94 | 168,000 | 8.00 | 10.00 | — |
| 12 ม.ค. 69 | 3.04 | 3.00 | -0.04 | -1.32% | 3.06 | 3.00 | 174,900 | 8.00 | 10.00 | — |
| 09 ม.ค. 69 | 3.04 | 3.04 | +0.02 | +0.66% | 3.04 | 3.02 | 90,700 | 8.11 | 9.87 | — |
| 08 ม.ค. 69 | 3.00 | 3.02 | +0.02 | +0.67% | 3.06 | 2.98 | 318,800 | 8.06 | 9.93 | — |
| 07 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 3.00 | 82,700 | 8.00 | 10.00 | — |
| 06 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 280,300 | 8.00 | 10.00 | — |
| 05 ม.ค. 69 | 2.96 | 3.00 | +0.04 | +1.35% | 3.00 | 2.96 | 245,100 | 8.00 | 10.00 | — |
| 30 ธ.ค. 68 | 2.94 | 2.96 | +0.02 | +0.68% | 3.00 | 2.94 | 187,800 | 7.90 | 10.14 | — |
| 29 ธ.ค. 68 | 2.96 | 2.94 | -0.02 | -0.68% | 2.98 | 2.94 | 38,300 | 7.84 | 10.20 | — |
| 26 ธ.ค. 68 | 2.94 | 2.96 | +0.02 | +0.68% | 2.96 | 2.94 | 30,800 | 7.90 | 10.14 | — |
| 25 ธ.ค. 68 | 2.92 | 2.94 | +0.02 | +0.68% | 2.96 | 2.92 | 25,900 | 7.84 | 10.20 | — |
| 24 ธ.ค. 68 | 2.94 | 2.92 | 0.00 | 0.00% | 2.94 | 2.90 | 20,900 | 7.79 | 10.27 | — |
| 23 ธ.ค. 68 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.92 | 38,600 | 7.79 | 10.27 | — |
| 22 ธ.ค. 68 | 2.92 | 2.94 | +0.02 | +0.68% | 2.94 | 2.92 | 43,700 | 7.84 | 10.20 | — |
| 19 ธ.ค. 68 | 2.94 | 2.92 | -0.02 | -0.68% | 2.94 | 2.90 | 38,600 | 7.79 | 10.27 | — |
| 18 ธ.ค. 68 | 2.94 | 2.94 | 0.00 | 0.00% | 2.96 | 2.92 | 70,000 | 7.84 | 10.20 | — |
| 17 ธ.ค. 68 | 2.90 | 2.94 | +0.06 | +2.08% | 2.94 | 2.90 | 88,600 | 7.84 | 10.20 | — |
| 16 ธ.ค. 68 | 2.86 | 2.88 | +0.04 | +1.41% | 2.90 | 2.86 | 267,400 | 7.68 | 10.42 | — |
| 15 ธ.ค. 68 | 2.86 | 2.84 | +0.02 | +0.71% | 2.86 | 2.82 | 69,900 | 7.58 | 10.56 | — |
| 12 ธ.ค. 68 | 2.84 | 2.82 | -0.02 | -0.70% | 2.84 | 2.82 | 23,500 | 7.52 | 10.64 | — |
| 11 ธ.ค. 68 | 2.84 | 2.84 | 0.00 | 0.00% | 2.86 | 2.82 | 75,700 | 7.58 | 10.56 | — |
| 09 ธ.ค. 68 | 2.84 | 2.84 | 0.00 | 0.00% | 2.86 | 2.82 | 47,700 | 7.58 | 10.56 | — |
| 08 ธ.ค. 68 | 2.86 | 2.84 | 0.00 | 0.00% | 2.86 | 2.84 | 66,300 | 7.58 | 10.56 | — |
| 04 ธ.ค. 68 | 2.82 | 2.84 | 0.00 | 0.00% | 2.86 | 2.82 | 64,300 | 7.58 | 10.56 | — |
| 03 ธ.ค. 68 | 2.82 | 2.84 | -0.02 | -0.70% | 2.86 | 2.82 | 33,600 | 7.58 | 10.56 | — |
| 02 ธ.ค. 68 | 2.84 | 2.86 | +0.02 | +0.70% | 2.88 | 2.84 | 153,500 | 7.63 | 10.49 | — |
| 01 ธ.ค. 68 | 2.82 | 2.84 | 0.00 | 0.00% | 2.84 | 2.78 | 169,400 | 7.58 | 10.56 | — |
| 28 พ.ย. 68 | 2.80 | 2.84 | +0.04 | +1.43% | 2.84 | 2.80 | 42,600 | 7.58 | 10.56 | — |
| 27 พ.ย. 68 | 2.82 | 2.80 | -0.02 | -0.71% | 2.84 | 2.80 | 72,800 | 7.47 | 10.71 | — |
| 26 พ.ย. 68 | 2.80 | 2.82 | +0.02 | +0.71% | 2.82 | 2.80 | 50,800 | 7.52 | 10.64 | — |
| 25 พ.ย. 68 | 2.82 | 2.80 | +0.02 | +0.72% | 2.82 | 2.78 | 40,900 | 7.47 | 10.71 | — |
| 24 พ.ย. 68 | 2.80 | 2.78 | -0.04 | -1.42% | 2.80 | 2.76 | 99,200 | 7.42 | 10.79 | — |
| 21 พ.ย. 68 | 2.82 | 2.82 | -0.02 | -0.70% | 2.84 | 2.78 | 176,300 | 7.52 | 10.64 | — |
| 20 พ.ย. 68 | 2.84 | 2.84 | 0.00 | 0.00% | 2.86 | 2.82 | 64,400 | 7.58 | 10.56 | — |
| 19 พ.ย. 68 | 2.82 | 2.84 | +0.02 | +0.71% | 2.84 | 2.80 | 83,600 | 7.58 | 10.56 | — |
| 18 พ.ย. 68 | 2.78 | 2.82 | +0.06 | +2.17% | 2.82 | 2.78 | 93,700 | 7.52 | 10.64 | — |
| 17 พ.ย. 68 | 2.74 | 2.76 | +0.02 | +0.73% | 2.80 | 2.72 | 142,500 | 7.36 | 10.87 | — |
| 14 พ.ย. 68 | 2.82 | 2.74 | -0.06 | -2.14% | 2.82 | 2.72 | 249,000 | 7.31 | 10.95 | — |
| 13 พ.ย. 68 | 2.82 | 2.80 | +0.04 | +1.45% | 2.84 | 2.80 | 299,600 | 7.47 | 10.71 | — |
| 12 พ.ย. 68 | 2.76 | 2.76 | +0.02 | +0.73% | 2.80 | 2.76 | 305,300 | 7.80 | 10.87 | — |
| 11 พ.ย. 68 | 2.74 | 2.74 | 0.00 | 0.00% | 2.76 | 2.72 | 45,000 | 7.74 | 10.95 | — |
| 10 พ.ย. 68 | 2.72 | 2.74 | +0.02 | +0.74% | 2.78 | 2.72 | 208,200 | 7.74 | 10.95 | — |
| 07 พ.ย. 68 | 2.70 | 2.72 | +0.04 | +1.49% | 2.72 | 2.70 | 37,500 | 7.69 | 11.03 | — |
| 06 พ.ย. 68 | 2.68 | 2.68 | 0.00 | 0.00% | 2.70 | 2.68 | 32,800 | 7.57 | 11.19 | — |
| 05 พ.ย. 68 | 2.68 | 2.68 | 0.00 | 0.00% | 2.72 | 2.68 | 50,700 | 7.57 | 11.19 | — |
| 04 พ.ย. 68 | 2.68 | 2.68 | 0.00 | 0.00% | 2.72 | 2.68 | 38,300 | 7.57 | 11.19 | — |
| 03 พ.ย. 68 | 2.72 | 2.68 | -0.04 | -1.47% | 2.74 | 2.68 | 175,300 | 7.57 | 11.19 | — |
| 31 ต.ค. 68 | 2.70 | 2.72 | +0.02 | +0.74% | 2.72 | 2.70 | 168,500 | 7.69 | 11.03 | — |
| 30 ต.ค. 68 | 2.72 | 2.70 | 0.00 | 0.00% | 2.72 | 2.68 | 92,700 | 7.63 | 11.11 | — |
| 29 ต.ค. 68 | 2.70 | 2.70 | +0.02 | +0.75% | 2.74 | 2.70 | 64,500 | 7.63 | 11.11 | — |
| 28 ต.ค. 68 | 2.72 | 2.68 | -0.06 | -2.19% | 2.74 | 2.68 | 116,800 | 7.57 | 11.19 | — |
| 27 ต.ค. 68 | 2.74 | 2.74 | +0.02 | +0.74% | 2.76 | 2.72 | 91,900 | 7.74 | 10.95 | — |
| 24 ต.ค. 68 | 2.74 | 2.72 | 0.00 | 0.00% | 2.74 | 2.72 | 29,100 | 7.69 | 11.03 | — |
| 22 ต.ค. 68 | 2.76 | 2.72 | -0.04 | -1.45% | 2.76 | 2.66 | 35,100 | 7.69 | 11.03 | — |
| 21 ต.ค. 68 | 2.66 | 2.76 | +0.14 | +5.34% | 2.78 | 2.64 | 263,000 | 7.80 | 10.87 | — |
| 20 ต.ค. 68 | 2.64 | 2.62 | -0.02 | -0.76% | 2.66 | 2.62 | 20,300 | 7.40 | 11.45 | — |
| 17 ต.ค. 68 | 2.60 | 2.64 | +0.04 | +1.54% | 2.66 | 2.60 | 111,500 | 7.46 | 11.36 | — |
| 16 ต.ค. 68 | 2.70 | 2.60 | -0.10 | -3.70% | 2.74 | 2.60 | 819,900 | 7.35 | 11.54 | — |
| 15 ต.ค. 68 | 2.74 | 2.70 | -0.04 | -1.46% | 2.76 | 2.66 | 887,400 | 7.63 | 11.11 | — |
| 14 ต.ค. 68 | 2.76 | 2.74 | -0.04 | -1.44% | 2.80 | 2.60 | 1,466,200 | 7.74 | 10.95 | — |
| 10 ต.ค. 68 | 2.84 | 2.78 | -0.04 | -1.42% | 2.86 | 2.76 | 474,200 | 7.85 | 10.79 | — |
| 09 ต.ค. 68 | 2.82 | 2.82 | -0.02 | -0.70% | 2.86 | 2.82 | 194,300 | 7.97 | 10.64 | — |
| 08 ต.ค. 68 | 2.88 | 2.84 | -0.02 | -0.70% | 2.90 | 2.82 | 297,500 | 8.02 | 10.56 | — |
| 07 ต.ค. 68 | 2.90 | 2.86 | -0.04 | -1.38% | 2.90 | 2.86 | 73,500 | 8.08 | 10.49 | — |
| 06 ต.ค. 68 | 2.92 | 2.90 | 0.00 | 0.00% | 2.92 | 2.88 | 37,900 | 8.19 | 10.34 | — |
| 03 ต.ค. 68 | 2.90 | 2.90 | +0.02 | +0.69% | 2.94 | 2.88 | 45,800 | 8.19 | 10.34 | — |