บริษัท วอริกซ์ สปอร์ต จำกัด (มหาชน)
MAI ·
1.36
+0.01 (+0.74%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.33
/
สูงสุด
2.30
1.33
2.30
ราคาปัจจุบัน 1.36 ·
อยู่ที่ 3% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WARRIX
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 ก.ค. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.37 | 1.33 | 504,000 | — | 4.14 | — |
| 24 ก.ค. 69 | 1.35 | 1.35 | -0.01 | -0.74% | 1.35 | 1.33 | 858,500 | — | 4.17 | — |
| 23 ก.ค. 69 | 1.36 | 1.36 | -0.01 | -0.73% | 1.37 | 1.35 | 458,800 | — | 4.14 | — |
| 22 ก.ค. 69 | 1.37 | 1.37 | +0.01 | +0.74% | 1.38 | 1.35 | 632,900 | — | 4.11 | — |
| 21 ก.ค. 69 | 1.36 | 1.36 | -0.01 | -0.73% | 1.40 | 1.36 | 2,606,900 | — | 4.14 | — |
| 20 ก.ค. 69 | 1.36 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 187,400 | — | 4.11 | — |
| 17 ก.ค. 69 | 1.36 | 1.37 | 0.00 | 0.00% | 1.38 | 1.36 | 497,200 | — | 4.11 | — |
| 16 ก.ค. 69 | 1.36 | 1.37 | +0.02 | +1.48% | 1.39 | 1.36 | 1,344,100 | — | 4.11 | — |
| 15 ก.ค. 69 | 1.37 | 1.35 | 0.00 | 0.00% | 1.38 | 1.35 | 954,500 | — | 4.17 | — |
| 14 ก.ค. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.38 | 1.33 | 1,433,300 | — | 4.17 | — |
| 13 ก.ค. 69 | 1.36 | 1.34 | -0.03 | -2.19% | 1.37 | 1.33 | 3,751,100 | — | 4.20 | — |
| 10 ก.ค. 69 | 1.38 | 1.37 | 0.00 | 0.00% | 1.40 | 1.37 | 4,005,500 | — | 4.11 | — |
| 09 ก.ค. 69 | 1.37 | 1.37 | +0.01 | +0.74% | 1.38 | 1.36 | 146,200 | — | 4.11 | — |
| 08 ก.ค. 69 | 1.38 | 1.36 | -0.01 | -0.73% | 1.38 | 1.36 | 825,600 | — | 4.14 | — |
| 07 ก.ค. 69 | 1.38 | 1.37 | -0.01 | -0.72% | 1.39 | 1.37 | 334,700 | — | 4.11 | — |
| 06 ก.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.40 | 1.38 | 931,800 | — | 4.08 | — |
| 03 ก.ค. 69 | 1.38 | 1.37 | 0.00 | 0.00% | 1.39 | 1.37 | 499,300 | — | 4.11 | — |
| 02 ก.ค. 69 | 1.37 | 1.37 | -0.01 | -0.72% | 1.40 | 1.37 | 821,200 | — | 4.11 | — |
| 01 ก.ค. 69 | 1.38 | 1.38 | +0.02 | +1.47% | 1.39 | 1.37 | 825,400 | — | 4.08 | — |
| 30 มิ.ย. 69 | 1.38 | 1.36 | -0.02 | -1.45% | 1.38 | 1.34 | 1,475,000 | — | 4.14 | — |
| 29 มิ.ย. 69 | 1.38 | 1.38 | -0.01 | -0.72% | 1.39 | 1.37 | 1,310,800 | — | 4.08 | — |
| 26 มิ.ย. 69 | 1.38 | 1.39 | +0.01 | +0.72% | 1.39 | 1.38 | 118,100 | — | 4.05 | — |
| 25 มิ.ย. 69 | 1.39 | 1.38 | -0.02 | -1.43% | 1.42 | 1.37 | 1,124,100 | — | 4.08 | — |
| 24 มิ.ย. 69 | 1.39 | 1.40 | +0.03 | +2.19% | 1.42 | 1.37 | 2,426,800 | — | 4.02 | — |
| 23 มิ.ย. 69 | 1.39 | 1.37 | -0.05 | -3.52% | 1.42 | 1.36 | 1,889,600 | — | 4.11 | — |
| 22 มิ.ย. 69 | 1.36 | 1.42 | +0.07 | +5.19% | 1.47 | 1.35 | 12,637,600 | — | 3.96 | — |
| 19 มิ.ย. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.35 | 1,211,500 | — | 4.17 | — |
| 18 มิ.ย. 69 | 1.38 | 1.37 | -0.02 | -1.44% | 1.39 | 1.37 | 540,600 | — | 4.11 | — |
| 17 มิ.ย. 69 | 1.37 | 1.39 | +0.01 | +0.72% | 1.39 | 1.37 | 816,300 | — | 4.05 | — |
| 16 มิ.ย. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.42 | 1.37 | 1,360,000 | — | 4.08 | — |
| 15 มิ.ย. 69 | 1.38 | 1.37 | -0.02 | -1.44% | 1.39 | 1.36 | 780,000 | — | 4.11 | — |
| 12 มิ.ย. 69 | 1.38 | 1.39 | +0.02 | +1.46% | 1.42 | 1.38 | 1,290,000 | — | 4.05 | — |
| 11 มิ.ย. 69 | 1.40 | 1.37 | -0.02 | -1.44% | 1.40 | 1.37 | 1,090,000 | — | 4.11 | — |
| 10 มิ.ย. 69 | 1.40 | 1.39 | -0.01 | -0.71% | 1.41 | 1.38 | 990,000 | — | 4.05 | — |
| 09 มิ.ย. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.41 | 1.40 | 380,000 | — | 4.02 | — |
| 08 มิ.ย. 69 | 1.41 | 1.40 | -0.02 | -1.41% | 1.42 | 1.40 | 800,000 | — | 4.02 | — |
| 05 มิ.ย. 69 | 1.42 | 1.42 | 0.00 | 0.00% | 1.43 | 1.41 | 800,000 | — | 3.96 | — |
| 04 มิ.ย. 69 | 1.42 | 1.42 | -0.01 | -0.70% | 1.43 | 1.42 | 350,000 | — | 3.96 | — |
| 02 มิ.ย. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.45 | 1.43 | 820,000 | — | 3.94 | — |
| 29 พ.ค. 69 | 1.44 | 1.44 | 0.00 | 0.00% | 1.45 | 1.42 | 780,000 | — | 3.91 | — |
| 28 พ.ค. 69 | 1.46 | 1.44 | -0.01 | -0.69% | 1.47 | 1.44 | 380,000 | — | 3.91 | — |
| 27 พ.ค. 69 | 1.47 | 1.45 | +0.01 | +0.69% | 1.48 | 1.44 | 870,000 | — | 3.88 | — |
| 26 พ.ค. 69 | 1.42 | 1.44 | +0.03 | +2.13% | 1.57 | 1.41 | 2,520,000 | — | 3.91 | — |
| 25 พ.ค. 69 | 1.46 | 1.41 | -0.03 | -2.08% | 1.46 | 1.40 | 970,000 | — | 3.99 | — |
| 22 พ.ค. 69 | 1.43 | 1.44 | +0.02 | +1.41% | 1.47 | 1.43 | 670,000 | — | 3.91 | — |
| 21 พ.ค. 69 | 1.44 | 1.42 | -0.01 | -0.70% | 1.44 | 1.42 | 450,000 | — | 3.96 | — |
| 20 พ.ค. 69 | 1.48 | 1.43 | -0.05 | -3.38% | 1.49 | 1.42 | 1,250,000 | — | 3.94 | — |
| 19 พ.ค. 69 | 1.50 | 1.48 | 0.00 | 0.00% | 1.51 | 1.47 | 940,000 | — | 3.80 | — |
| 18 พ.ค. 69 | 1.54 | 1.48 | -0.11 | -6.92% | 1.54 | 1.48 | 1,870,000 | — | 3.80 | — |
| 15 พ.ค. 69 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.58 | 570,000 | 34.19 | 3.54 | — |
| 14 พ.ค. 69 | 1.58 | 1.59 | +0.01 | +0.63% | 1.59 | 1.57 | 99,000 | 34.19 | 3.54 | — |
| 13 พ.ค. 69 | 1.56 | 1.58 | +0.01 | +0.64% | 1.58 | 1.56 | 198,200 | 33.97 | 3.56 | — |
| 12 พ.ค. 69 | 1.57 | 1.57 | -0.01 | -0.63% | 1.60 | 1.56 | 457,700 | 33.76 | 3.59 | — |
| 11 พ.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.60 | 1.57 | 360,600 | 33.97 | 3.56 | — |
| 08 พ.ค. 69 | 1.59 | 1.58 | -0.01 | -0.63% | 1.63 | 1.58 | 273,100 | 33.97 | 3.56 | — |
| 07 พ.ค. 69 | 1.59 | 1.59 | +0.01 | +0.63% | 1.59 | 1.58 | 424,000 | 34.19 | 3.54 | — |
| 06 พ.ค. 69 | 1.57 | 1.58 | -0.03 | -1.86% | 1.60 | 1.57 | 680,300 | 33.97 | 3.56 | — |
| 05 พ.ค. 69 | 1.63 | 1.61 | -0.01 | -0.62% | 1.63 | 1.59 | 455,100 | 34.62 | 3.50 | — |
| 30 เม.ย. 69 | 1.64 | 1.62 | -0.02 | -1.22% | 1.65 | 1.61 | 179,000 | 34.83 | 3.48 | — |
| 29 เม.ย. 69 | 1.62 | 1.64 | +0.02 | +1.23% | 1.64 | 1.61 | 423,100 | 35.26 | 3.43 | — |
| 28 เม.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 113,400 | 34.83 | 3.48 | — |
| 27 เม.ย. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.63 | 1.61 | 137,500 | 34.83 | 3.48 | — |
| 24 เม.ย. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.64 | 1.62 | 157,500 | 35.05 | 3.45 | — |
| 23 เม.ย. 69 | 1.65 | 1.62 | -0.02 | -1.22% | 1.65 | 1.62 | 278,900 | 34.83 | 3.48 | — |
| 22 เม.ย. 69 | 1.63 | 1.64 | -0.01 | -0.61% | 1.65 | 1.63 | 299,500 | 35.26 | 3.43 | — |
| 21 เม.ย. 69 | 1.67 | 1.65 | -0.02 | -1.20% | 1.68 | 1.64 | 571,500 | 35.48 | 3.41 | — |
| 20 เม.ย. 69 | 1.67 | 1.67 | 0.00 | 0.00% | 1.68 | 1.65 | 517,900 | 35.91 | 3.37 | — |
| 17 เม.ย. 69 | 1.69 | 1.67 | -0.01 | -0.60% | 1.69 | 1.67 | 232,000 | 35.91 | 3.37 | — |
| 10 เม.ย. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.70 | 1.67 | 225,500 | 36.12 | 3.35 | — |
| 09 เม.ย. 69 | 1.69 | 1.67 | -0.03 | -1.76% | 1.70 | 1.66 | 590,000 | 35.91 | 3.37 | — |
| 08 เม.ย. 69 | 1.68 | 1.70 | +0.03 | +1.80% | 1.72 | 1.67 | 790,800 | 36.55 | 3.31 | — |
| 07 เม.ย. 69 | 1.69 | 1.67 | -0.03 | -1.76% | 1.70 | 1.67 | 466,900 | 35.91 | 3.37 | — |
| 03 เม.ย. 69 | 1.72 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 152,400 | 36.55 | 3.31 | — |
| 02 เม.ย. 69 | 1.73 | 1.71 | -0.01 | -0.58% | 1.73 | 1.70 | 236,700 | 36.77 | 3.29 | — |
| 01 เม.ย. 69 | 1.73 | 1.72 | +0.01 | +0.58% | 1.74 | 1.71 | 522,500 | 36.98 | 3.27 | — |
| 31 มี.ค. 69 | 1.68 | 1.71 | +0.01 | +0.59% | 1.72 | 1.68 | 838,600 | 36.77 | 3.29 | — |
| 30 มี.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 398,700 | 36.55 | 3.31 | — |
| 27 มี.ค. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.73 | 1.70 | 424,400 | 36.77 | 3.29 | — |
| 26 มี.ค. 69 | 1.73 | 1.72 | -0.02 | -1.15% | 1.73 | 1.72 | 184,300 | 36.98 | 3.27 | — |
| 25 มี.ค. 69 | 1.72 | 1.74 | +0.02 | +1.16% | 1.74 | 1.72 | 268,300 | 37.41 | 3.24 | — |
| 24 มี.ค. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.74 | 1.71 | 202,600 | 36.98 | 3.27 | — |
| 23 มี.ค. 69 | 1.75 | 1.72 | -0.02 | -1.15% | 1.75 | 1.72 | 321,000 | 36.98 | 3.27 | — |
| 20 มี.ค. 69 | 1.75 | 1.74 | +0.01 | +0.58% | 1.78 | 1.74 | 314,300 | 37.41 | 3.24 | — |
| 19 มี.ค. 69 | 1.75 | 1.73 | -0.02 | -1.14% | 1.76 | 1.73 | 158,900 | 37.20 | 3.25 | — |
| 18 มี.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.75 | 109,200 | 37.63 | 3.22 | — |
| 17 มี.ค. 69 | 1.75 | 1.75 | -0.05 | -2.78% | 1.76 | 1.73 | 199,700 | 37.63 | 3.22 | — |
| 16 มี.ค. 69 | 1.78 | 1.80 | +0.02 | +1.12% | 1.87 | 1.78 | 1,659,200 | 38.27 | 3.16 | — |
| 13 มี.ค. 69 | 1.76 | 1.78 | +0.02 | +1.14% | 1.80 | 1.75 | 349,900 | 38.27 | 3.16 | — |
| 12 มี.ค. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 167,300 | 37.84 | 3.20 | — |
| 11 มี.ค. 69 | 1.76 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 144,000 | 37.84 | 3.20 | — |
| 10 มี.ค. 69 | 1.75 | 1.76 | +0.04 | +2.33% | 1.77 | 1.74 | 192,100 | 37.84 | 3.20 | — |
| 09 มี.ค. 69 | 1.74 | 1.72 | -0.04 | -2.27% | 1.75 | 1.68 | 778,700 | 36.98 | 3.27 | — |
| 06 มี.ค. 69 | 1.75 | 1.76 | +0.02 | +1.15% | 1.76 | 1.73 | 106,900 | 37.84 | 3.20 | — |
| 05 มี.ค. 69 | 1.77 | 1.74 | -0.01 | -0.57% | 1.78 | 1.72 | 654,800 | 37.41 | 3.24 | — |
| 04 มี.ค. 69 | 1.76 | 1.75 | -0.10 | -5.41% | 1.79 | 1.70 | 2,266,100 | 37.63 | 3.22 | — |
| 02 มี.ค. 69 | 1.95 | 1.85 | -0.10 | -5.13% | 1.95 | 1.84 | 987,600 | 39.78 | 3.04 | — |
| 27 ก.พ. 69 | 1.96 | 1.95 | -0.01 | -0.51% | 1.98 | 1.93 | 1,085,100 | 41.93 | 11.31 | — |
| 26 ก.พ. 69 | 1.97 | 1.96 | 0.00 | 0.00% | 1.98 | 1.95 | 257,600 | 22.40 | 11.26 | — |
| 25 ก.พ. 69 | 1.96 | 1.96 | 0.00 | 0.00% | 2.02 | 1.95 | 438,700 | 22.40 | 11.26 | — |
| 24 ก.พ. 69 | 1.99 | 1.96 | -0.03 | -1.51% | 1.99 | 1.95 | 469,000 | 22.40 | 11.26 | — |
| 23 ก.พ. 69 | 2.00 | 1.99 | -0.03 | -1.49% | 2.02 | 1.97 | 853,000 | 22.74 | 11.09 | — |
| 20 ก.พ. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 1.99 | 766,400 | 23.08 | 10.92 | — |
| 19 ก.พ. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.16 | 2.00 | 2,826,000 | 23.08 | 10.92 | — |
| 18 ก.พ. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.04 | 2.00 | 417,300 | 23.31 | 10.81 | — |
| 17 ก.พ. 69 | 2.04 | 2.00 | 0.00 | 0.00% | 2.04 | 1.99 | 547,100 | 22.85 | 11.03 | — |
| 16 ก.พ. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.04 | 1.97 | 628,600 | 22.85 | 11.03 | — |
| 13 ก.พ. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.08 | 1.98 | 1,022,000 | 22.85 | 11.03 | — |
| 12 ก.พ. 69 | 1.98 | 2.02 | +0.07 | +3.59% | 2.02 | 1.96 | 1,637,500 | 23.08 | 10.92 | — |
| 11 ก.พ. 69 | 1.80 | 1.95 | +0.15 | +8.33% | 1.98 | 1.80 | 2,139,500 | 22.28 | 11.31 | — |
| 10 ก.พ. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.82 | 1.80 | 781,800 | 20.57 | 12.26 | — |
| 09 ก.พ. 69 | 1.80 | 1.80 | +0.01 | +0.56% | 1.82 | 1.79 | 517,600 | 20.57 | 12.26 | — |
| 06 ก.พ. 69 | 1.81 | 1.79 | -0.01 | -0.56% | 1.81 | 1.78 | 239,900 | 20.45 | 12.32 | — |
| 05 ก.พ. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.80 | 1.79 | 240,100 | 20.57 | 12.26 | — |
| 04 ก.พ. 69 | 1.81 | 1.80 | +0.01 | +0.56% | 1.81 | 1.79 | 101,300 | 20.57 | 12.26 | — |
| 03 ก.พ. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.81 | 1.79 | 117,000 | 20.45 | 12.32 | — |
| 02 ก.พ. 69 | 1.84 | 1.80 | 0.00 | 0.00% | 1.84 | 1.78 | 325,500 | 20.57 | 12.26 | — |
| 30 ม.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.80 | 1.78 | 115,200 | 20.57 | 12.26 | — |
| 29 ม.ค. 69 | 1.80 | 1.80 | 0.00 | 0.00% | 1.81 | 1.79 | 61,200 | 20.57 | 12.26 | — |
| 28 ม.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.80 | 308,500 | 20.57 | 12.26 | — |
| 27 ม.ค. 69 | 1.81 | 1.81 | +0.01 | +0.56% | 1.82 | 1.80 | 93,700 | 20.68 | 12.19 | — |
| 26 ม.ค. 69 | 1.81 | 1.80 | -0.01 | -0.55% | 1.81 | 1.79 | 16,900 | 20.57 | 12.26 | — |
| 23 ม.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.82 | 1.78 | 108,000 | 20.68 | 12.19 | — |
| 22 ม.ค. 69 | 1.81 | 1.81 | 0.00 | 0.00% | 1.81 | 1.79 | 112,100 | 20.68 | 12.19 | — |
| 21 ม.ค. 69 | 1.80 | 1.81 | 0.00 | 0.00% | 1.82 | 1.79 | 176,700 | 20.68 | 12.19 | — |
| 20 ม.ค. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.82 | 1.77 | 243,200 | 20.68 | 12.19 | — |
| 19 ม.ค. 69 | 1.78 | 1.80 | +0.02 | +1.12% | 1.80 | 1.77 | 165,200 | 20.57 | 12.26 | — |
| 16 ม.ค. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.78 | 1.75 | 312,000 | 20.34 | 12.39 | — |
| 15 ม.ค. 69 | 1.78 | 1.78 | -0.01 | -0.56% | 1.79 | 1.76 | 77,500 | 20.34 | 12.39 | — |
| 14 ม.ค. 69 | 1.80 | 1.79 | 0.00 | 0.00% | 1.80 | 1.76 | 157,300 | 20.45 | 12.32 | — |
| 13 ม.ค. 69 | 1.80 | 1.79 | -0.01 | -0.56% | 1.82 | 1.79 | 136,900 | 20.45 | 12.32 | — |
| 12 ม.ค. 69 | 1.82 | 1.80 | -0.03 | -1.64% | 1.85 | 1.80 | 196,100 | 20.57 | 12.26 | — |
| 09 ม.ค. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.84 | 1.82 | 147,600 | 20.91 | 12.05 | — |
| 08 ม.ค. 69 | 1.84 | 1.83 | -0.01 | -0.54% | 1.85 | 1.83 | 247,800 | 20.91 | 12.05 | — |
| 07 ม.ค. 69 | 1.84 | 1.84 | +0.04 | +2.22% | 1.85 | 1.83 | 314,200 | 21.02 | 11.99 | — |
| 06 ม.ค. 69 | 1.91 | 1.80 | -0.10 | -5.26% | 1.91 | 1.80 | 979,600 | 20.57 | 12.26 | — |
| 05 ม.ค. 69 | 1.94 | 1.90 | 0.00 | 0.00% | 1.94 | 1.90 | 165,800 | 21.71 | 11.61 | — |
| 30 ธ.ค. 68 | 1.91 | 1.90 | +0.01 | +0.53% | 1.91 | 1.88 | 230,200 | 21.71 | 11.61 | — |
| 29 ธ.ค. 68 | 1.88 | 1.89 | +0.01 | +0.53% | 1.92 | 1.88 | 107,100 | 21.60 | 11.67 | — |
| 26 ธ.ค. 68 | 1.92 | 1.88 | -0.02 | -1.05% | 1.92 | 1.88 | 306,600 | 21.48 | 11.73 | — |
| 25 ธ.ค. 68 | 1.90 | 1.90 | -0.01 | -0.52% | 1.92 | 1.90 | 227,700 | 21.71 | 11.61 | — |
| 24 ธ.ค. 68 | 1.92 | 1.91 | 0.00 | 0.00% | 1.92 | 1.91 | 183,000 | 21.82 | 11.55 | — |
| 23 ธ.ค. 68 | 1.92 | 1.91 | +0.01 | +0.53% | 1.95 | 1.90 | 359,500 | 21.82 | 11.55 | — |
| 22 ธ.ค. 68 | 1.93 | 1.90 | -0.01 | -0.52% | 1.93 | 1.90 | 68,700 | 21.71 | 11.61 | — |
| 19 ธ.ค. 68 | 1.90 | 1.91 | +0.02 | +1.06% | 1.93 | 1.90 | 101,300 | 21.82 | 11.55 | — |
| 18 ธ.ค. 68 | 1.92 | 1.89 | -0.04 | -2.07% | 1.94 | 1.89 | 261,400 | 21.60 | 11.67 | — |
| 17 ธ.ค. 68 | 1.94 | 1.93 | +0.01 | +0.52% | 1.98 | 1.93 | 364,400 | 22.05 | 11.43 | — |
| 16 ธ.ค. 68 | 1.92 | 1.92 | 0.00 | 0.00% | 1.95 | 1.92 | 75,300 | 21.94 | 11.49 | — |
| 15 ธ.ค. 68 | 1.90 | 1.92 | +0.02 | +1.05% | 1.93 | 1.89 | 20,300 | 21.94 | 11.49 | — |
| 12 ธ.ค. 68 | 1.90 | 1.90 | 0.00 | 0.00% | 1.91 | 1.89 | 85,900 | 21.71 | 11.61 | — |
| 11 ธ.ค. 68 | 1.94 | 1.90 | -0.02 | -1.04% | 1.94 | 1.88 | 465,300 | 21.71 | 11.61 | — |
| 09 ธ.ค. 68 | 1.93 | 1.92 | -0.01 | -0.52% | 1.95 | 1.91 | 92,000 | 21.94 | 11.49 | — |
| 08 ธ.ค. 68 | 1.88 | 1.93 | +0.05 | +2.66% | 1.96 | 1.88 | 370,300 | 22.05 | 11.43 | — |
| 04 ธ.ค. 68 | 1.93 | 1.88 | -0.04 | -2.08% | 1.95 | 1.88 | 188,200 | 21.48 | 11.73 | — |
| 03 ธ.ค. 68 | 1.93 | 1.92 | -0.01 | -0.52% | 1.95 | 1.92 | 47,700 | 21.94 | 11.49 | — |
| 02 ธ.ค. 68 | 1.94 | 1.93 | +0.01 | +0.52% | 1.94 | 1.92 | 199,900 | 22.05 | 11.43 | — |
| 01 ธ.ค. 68 | 1.95 | 1.92 | +0.01 | +0.52% | 1.95 | 1.91 | 314,200 | 21.94 | 11.49 | — |
| 28 พ.ย. 68 | 1.90 | 1.91 | -0.01 | -0.52% | 1.94 | 1.90 | 109,300 | 21.82 | 11.55 | — |
| 27 พ.ย. 68 | 1.89 | 1.92 | +0.03 | +1.59% | 1.94 | 1.89 | 107,200 | 21.94 | 11.49 | — |
| 26 พ.ย. 68 | 1.89 | 1.89 | -0.01 | -0.53% | 1.92 | 1.89 | 239,300 | 21.60 | 11.67 | — |
| 25 พ.ย. 68 | 1.90 | 1.90 | +0.01 | +0.53% | 1.96 | 1.90 | 232,000 | 21.71 | 11.61 | — |
| 24 พ.ย. 68 | 1.93 | 1.89 | 0.00 | 0.00% | 1.94 | 1.89 | 193,600 | 21.60 | 11.67 | — |
| 21 พ.ย. 68 | 1.91 | 1.89 | 0.00 | 0.00% | 1.94 | 1.89 | 279,000 | 21.60 | 11.67 | — |
| 20 พ.ย. 68 | 1.91 | 1.89 | 0.00 | 0.00% | 1.94 | 1.89 | 514,900 | 21.60 | 11.67 | — |
| 19 พ.ย. 68 | 1.89 | 1.89 | -0.02 | -1.05% | 1.93 | 1.89 | 367,800 | 21.60 | 11.67 | — |
| 18 พ.ย. 68 | 1.89 | 1.91 | +0.02 | +1.06% | 1.92 | 1.89 | 83,000 | 21.82 | 11.55 | — |
| 17 พ.ย. 68 | 1.93 | 1.89 | -0.04 | -2.07% | 1.95 | 1.89 | 1,246,200 | 21.60 | 11.67 | — |
| 14 พ.ย. 68 | 2.02 | 1.93 | -0.07 | -3.50% | 2.02 | 1.93 | 1,615,300 | 22.05 | 11.43 | — |
| 13 พ.ย. 68 | 2.02 | 2.00 | 0.00 | 0.00% | 2.04 | 2.00 | 415,300 | 22.85 | 11.03 | — |
| 12 พ.ย. 68 | 2.08 | 2.00 | -0.04 | -1.96% | 2.08 | 2.00 | 233,600 | 12.98 | 11.03 | — |
| 11 พ.ย. 68 | 2.08 | 2.04 | -0.02 | -0.97% | 2.08 | 2.04 | 124,700 | 13.24 | 10.81 | — |
| 10 พ.ย. 68 | 2.00 | 2.06 | +0.06 | +3.00% | 2.06 | 2.00 | 303,600 | 13.37 | 10.71 | — |
| 07 พ.ย. 68 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 120,200 | 12.98 | 11.03 | — |
| 06 พ.ย. 68 | 2.00 | 2.02 | +0.03 | +1.51% | 2.04 | 2.00 | 82,600 | 13.11 | 10.92 | — |
| 05 พ.ย. 68 | 2.00 | 1.99 | -0.01 | -0.50% | 2.02 | 1.99 | 564,300 | 12.91 | 11.09 | — |
| 04 พ.ย. 68 | 2.08 | 2.00 | -0.06 | -2.91% | 2.08 | 2.00 | 398,100 | 12.98 | 11.03 | — |
| 03 พ.ย. 68 | 2.10 | 2.06 | 0.00 | 0.00% | 2.12 | 2.04 | 519,600 | 13.37 | 10.71 | — |
| 31 ต.ค. 68 | 2.00 | 2.06 | +0.06 | +3.00% | 2.06 | 2.00 | 360,800 | 13.37 | 10.71 | — |
| 30 ต.ค. 68 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 344,100 | 12.98 | 11.03 | — |
| 29 ต.ค. 68 | 2.02 | 2.02 | 0.00 | 0.00% | 2.06 | 2.00 | 477,800 | 13.11 | 10.92 | — |
| 28 ต.ค. 68 | 2.08 | 2.02 | -0.04 | -1.94% | 2.08 | 2.02 | 1,031,800 | 13.11 | 10.92 | — |
| 27 ต.ค. 68 | 2.20 | 2.06 | +0.02 | +0.98% | 2.24 | 2.06 | 2,272,100 | 13.37 | 10.71 | — |
| 24 ต.ค. 68 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 402,100 | 13.24 | 10.81 | — |
| 22 ต.ค. 68 | 2.00 | 2.06 | +0.06 | +3.00% | 2.06 | 2.00 | 497,300 | 13.37 | 10.71 | — |
| 21 ต.ค. 68 | 2.04 | 2.00 | -0.02 | -0.99% | 2.06 | 2.00 | 460,200 | 12.98 | 11.03 | — |
| 20 ต.ค. 68 | 2.04 | 2.02 | -0.04 | -1.94% | 2.08 | 1.99 | 1,269,400 | 13.11 | 10.92 | — |
| 17 ต.ค. 68 | 2.08 | 2.06 | 0.00 | 0.00% | 2.10 | 2.04 | 838,700 | 13.37 | 10.71 | — |
| 16 ต.ค. 68 | 2.08 | 2.06 | -0.02 | -0.96% | 2.12 | 2.06 | 300,100 | 13.37 | 10.71 | — |
| 15 ต.ค. 68 | 2.02 | 2.08 | +0.04 | +1.96% | 2.10 | 2.00 | 3,487,300 | 13.50 | 10.61 | — |
| 14 ต.ค. 68 | 2.16 | 2.04 | -0.02 | -0.97% | 2.16 | 2.00 | 4,302,500 | 13.24 | 10.81 | — |
| 10 ต.ค. 68 | 2.14 | 2.06 | -0.04 | -1.90% | 2.14 | 2.06 | 511,700 | 13.37 | 10.71 | — |
| 09 ต.ค. 68 | 2.16 | 2.10 | 0.00 | 0.00% | 2.16 | 2.10 | 602,000 | 13.63 | 10.50 | — |
| 08 ต.ค. 68 | 2.20 | 2.10 | -0.10 | -4.55% | 2.20 | 2.10 | 1,157,500 | 13.63 | 10.50 | — |
| 07 ต.ค. 68 | 2.26 | 2.20 | -0.06 | -2.65% | 2.28 | 2.16 | 1,159,700 | 14.28 | 10.03 | — |
| 06 ต.ค. 68 | 2.20 | 2.26 | +0.06 | +2.73% | 2.30 | 2.16 | 7,292,000 | 14.67 | 9.76 | — |
| 03 ต.ค. 68 | 2.14 | 2.20 | +0.06 | +2.80% | 2.20 | 1.98 | 11,703,900 | 14.28 | 10.03 | — |
| 02 ต.ค. 68 | 2.14 | 2.14 | 0.00 | 0.00% | 2.20 | 2.10 | 1,910,100 | 13.89 | 10.31 | — |
| 01 ต.ค. 68 | 2.24 | 2.14 | -0.12 | -5.31% | 2.24 | 2.14 | 1,862,400 | 13.89 | 10.31 | — |