บริษัท ไวส์ โลจิสติกส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
3.08
0.06 (1.91%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.20
/
สูงสุด
3.90
2.20
3.90
ราคาปัจจุบัน 3.08 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WICE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ก.ย. 69 | 3.16 | 3.08 | -0.06 | -1.91% | 3.16 | 3.04 | 852,200 | 21.71 | 4.55 | — |
| 10 ก.ย. 69 | 3.18 | 3.14 | -0.04 | -1.26% | 3.20 | 3.14 | 297,400 | 22.13 | 4.46 | — |
| 09 ก.ย. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.20 | 3.14 | 545,000 | 22.42 | 4.40 | — |
| 08 ก.ย. 69 | 3.16 | 3.16 | 0.00 | 0.00% | 3.20 | 3.14 | 610,400 | 22.28 | 4.43 | — |
| 07 ก.ย. 69 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.12 | 476,000 | 22.28 | 4.43 | — |
| 04 ก.ย. 69 | 3.18 | 3.18 | +0.06 | +1.92% | 3.18 | 3.12 | 693,500 | 22.42 | 4.40 | — |
| 03 ก.ย. 69 | 3.12 | 3.12 | 0.00 | 0.00% | 3.20 | 3.10 | 1,249,000 | 21.99 | 4.49 | — |
| 02 ก.ย. 69 | 3.12 | 3.12 | -0.06 | -1.89% | 3.18 | 3.04 | 2,065,300 | 21.99 | 4.49 | — |
| 01 ก.ย. 69 | 3.28 | 3.18 | -0.12 | -3.64% | 3.30 | 3.18 | 1,076,700 | 22.42 | 4.40 | — |
| 31 ส.ค. 69 | 3.36 | 3.30 | -0.02 | -0.60% | 3.36 | 3.22 | 503,200 | 23.26 | 4.24 | — |
| 28 ส.ค. 69 | 3.44 | 3.32 | -0.10 | -2.92% | 3.44 | 3.32 | 1,214,600 | 23.40 | 4.22 | — |
| 27 ส.ค. 69 | 3.34 | 3.42 | +0.08 | +2.40% | 3.48 | 3.34 | 2,173,800 | 24.11 | 4.09 | — |
| 26 ส.ค. 69 | 3.20 | 3.34 | +0.12 | +3.73% | 3.34 | 3.20 | 1,394,000 | 23.54 | 4.19 | — |
| 25 ส.ค. 69 | 3.24 | 3.22 | -0.02 | -0.62% | 3.26 | 3.18 | 1,151,100 | 22.70 | 4.35 | — |
| 24 ส.ค. 69 | 3.32 | 3.24 | -0.06 | -1.82% | 3.32 | 3.24 | 890,200 | 22.84 | 4.32 | — |
| 21 ส.ค. 69 | 3.38 | 3.30 | -0.06 | -1.79% | 3.42 | 3.30 | 1,257,400 | 23.26 | 4.24 | — |
| 20 ส.ค. 69 | 3.34 | 3.36 | +0.04 | +1.20% | 3.40 | 3.32 | 1,410,800 | 23.69 | 4.17 | — |
| 19 ส.ค. 69 | 3.30 | 3.32 | +0.02 | +0.61% | 3.32 | 3.28 | 529,900 | 23.40 | 4.22 | — |
| 18 ส.ค. 69 | 3.32 | 3.30 | +0.02 | +0.61% | 3.34 | 3.26 | 1,304,200 | 23.26 | 4.24 | — |
| 17 ส.ค. 69 | 3.16 | 3.28 | +0.06 | +1.86% | 3.32 | 3.16 | 1,588,500 | 23.12 | 4.27 | — |
| 14 ส.ค. 69 | 3.36 | 3.22 | -0.18 | -5.29% | 3.36 | 3.20 | 4,492,500 | 22.70 | 4.35 | — |
| 13 ส.ค. 69 | 3.50 | 3.40 | -0.14 | -3.95% | 3.54 | 3.36 | 3,200,400 | 25.59 | 4.12 | — |
| 11 ส.ค. 69 | 3.62 | 3.54 | -0.04 | -1.12% | 3.62 | 3.50 | 1,363,900 | 26.64 | 3.95 | — |
| 10 ส.ค. 69 | 3.62 | 3.58 | -0.06 | -1.65% | 3.66 | 3.52 | 2,290,600 | 26.94 | 3.91 | — |
| 07 ส.ค. 69 | 3.50 | 3.64 | +0.08 | +2.25% | 3.74 | 3.50 | 5,353,000 | 27.39 | 3.85 | — |
| 06 ส.ค. 69 | 3.62 | 3.56 | -0.02 | -0.56% | 3.62 | 3.54 | 945,400 | 26.79 | 3.93 | — |
| 05 ส.ค. 69 | 3.66 | 3.58 | -0.02 | -0.56% | 3.66 | 3.56 | 1,402,300 | 26.94 | 3.91 | — |
| 04 ส.ค. 69 | 3.68 | 3.60 | -0.04 | -1.10% | 3.68 | 3.54 | 2,535,300 | 27.09 | 3.89 | — |
| 03 ส.ค. 69 | 3.68 | 3.64 | +0.02 | +0.55% | 3.72 | 3.64 | 2,063,700 | 27.39 | 3.85 | — |
| 31 ก.ค. 69 | 3.62 | 3.62 | +0.04 | +1.12% | 3.68 | 3.58 | 3,580,700 | 27.24 | 3.87 | — |
| 30 ก.ค. 69 | 3.48 | 3.58 | +0.08 | +2.29% | 3.60 | 3.48 | 2,626,200 | 26.94 | 3.91 | — |
| 27 ก.ค. 69 | 3.62 | 3.50 | -0.04 | -1.13% | 3.66 | 3.48 | 3,203,700 | 26.34 | 4.00 | — |
| 24 ก.ค. 69 | 3.54 | 3.54 | -0.08 | -2.21% | 3.64 | 3.50 | 2,452,800 | 26.64 | 3.95 | — |
| 23 ก.ค. 69 | 3.62 | 3.62 | -0.04 | -1.09% | 3.78 | 3.62 | 3,248,900 | 27.24 | 3.87 | — |
| 22 ก.ค. 69 | 3.84 | 3.66 | -0.18 | -4.69% | 3.88 | 3.58 | 7,986,500 | 27.54 | 3.83 | — |
| 21 ก.ค. 69 | 3.68 | 3.84 | +0.24 | +6.67% | 3.90 | 3.66 | 13,432,700 | 28.90 | 3.65 | — |
| 20 ก.ค. 69 | 3.28 | 3.60 | +0.34 | +10.43% | 3.60 | 3.28 | 8,208,100 | 27.09 | 3.89 | — |
| 17 ก.ค. 69 | 3.36 | 3.26 | -0.10 | -2.98% | 3.38 | 3.26 | 2,472,700 | 24.53 | 4.29 | — |
| 16 ก.ค. 69 | 3.44 | 3.36 | -0.08 | -2.33% | 3.46 | 3.08 | 6,905,900 | 25.29 | 4.17 | — |
| 15 ก.ค. 69 | 3.76 | 3.44 | -0.18 | -4.97% | 3.80 | 3.44 | 10,437,100 | 25.89 | 4.07 | — |
| 14 ก.ค. 69 | 3.24 | 3.62 | +0.38 | +11.73% | 3.70 | 3.16 | 10,866,300 | 27.24 | 3.87 | — |
| 13 ก.ค. 69 | 3.02 | 3.24 | +0.22 | +7.28% | 3.24 | 3.00 | 6,422,600 | 24.38 | 4.32 | — |
| 10 ก.ค. 69 | 3.00 | 3.02 | +0.14 | +4.86% | 3.06 | 2.98 | 5,121,900 | 22.73 | 4.64 | — |
| 09 ก.ค. 69 | 2.90 | 2.88 | +0.02 | +0.70% | 2.92 | 2.84 | 2,324,900 | 21.67 | 4.86 | — |
| 08 ก.ค. 69 | 2.78 | 2.86 | +0.08 | +2.88% | 2.96 | 2.78 | 6,872,700 | 21.52 | 4.90 | — |
| 07 ก.ค. 69 | 2.84 | 2.78 | -0.04 | -1.42% | 2.88 | 2.74 | 3,570,300 | 20.92 | 5.04 | — |
| 06 ก.ค. 69 | 2.76 | 2.82 | +0.08 | +2.92% | 2.86 | 2.70 | 6,831,700 | 21.22 | 4.96 | — |
| 03 ก.ค. 69 | 2.60 | 2.74 | +0.20 | +7.87% | 2.74 | 2.56 | 4,960,800 | 20.62 | 5.11 | — |
| 02 ก.ค. 69 | 2.54 | 2.54 | +0.02 | +0.79% | 2.58 | 2.54 | 470,100 | 19.12 | 5.51 | — |
| 01 ก.ค. 69 | 2.54 | 2.52 | -0.02 | -0.79% | 2.56 | 2.52 | 813,100 | 18.96 | 5.56 | — |
| 30 มิ.ย. 69 | 2.56 | 2.54 | -0.02 | -0.78% | 2.58 | 2.52 | 300,600 | 19.12 | 5.51 | — |
| 29 มิ.ย. 69 | 2.58 | 2.56 | 0.00 | 0.00% | 2.58 | 2.54 | 329,900 | 19.27 | 5.47 | — |
| 26 มิ.ย. 69 | 2.58 | 2.56 | 0.00 | 0.00% | 2.60 | 2.56 | 216,400 | 19.27 | 5.47 | — |
| 25 มิ.ย. 69 | 2.60 | 2.56 | -0.04 | -1.54% | 2.62 | 2.56 | 320,600 | 19.27 | 5.47 | — |
| 24 มิ.ย. 69 | 2.52 | 2.60 | +0.10 | +4.00% | 2.60 | 2.52 | 552,200 | 19.57 | 5.38 | — |
| 23 มิ.ย. 69 | 2.56 | 2.50 | -0.06 | -2.34% | 2.64 | 2.50 | 1,372,600 | 18.81 | 5.60 | — |
| 22 มิ.ย. 69 | 2.62 | 2.56 | -0.02 | -0.78% | 2.62 | 2.56 | 206,000 | 19.27 | 5.47 | — |
| 19 มิ.ย. 69 | 2.62 | 2.58 | -0.04 | -1.53% | 2.66 | 2.56 | 697,800 | 19.42 | 5.43 | — |
| 18 มิ.ย. 69 | 2.68 | 2.62 | -0.04 | -1.50% | 2.68 | 2.60 | 656,800 | 19.72 | 5.34 | — |
| 17 มิ.ย. 69 | 2.62 | 2.66 | +0.06 | +2.31% | 2.74 | 2.58 | 1,926,000 | 20.02 | 5.26 | — |
| 16 มิ.ย. 69 | 2.56 | 2.60 | +0.06 | +2.36% | 2.62 | 2.56 | 610,000 | 19.57 | 5.38 | — |
| 15 มิ.ย. 69 | 2.66 | 2.54 | -0.04 | -1.55% | 2.66 | 2.52 | 660,000 | 19.12 | 5.51 | — |
| 12 มิ.ย. 69 | 2.50 | 2.58 | +0.08 | +3.20% | 2.58 | 2.50 | 460,000 | 19.42 | 5.43 | — |
| 11 มิ.ย. 69 | 2.48 | 2.50 | +0.02 | +0.81% | 2.52 | 2.46 | 550,000 | 18.81 | 5.60 | — |
| 10 มิ.ย. 69 | 2.58 | 2.48 | -0.04 | -1.59% | 2.58 | 2.44 | 910,000 | 18.66 | 5.65 | — |
| 09 มิ.ย. 69 | 2.62 | 2.52 | -0.08 | -3.08% | 2.70 | 2.52 | 3,180,000 | 18.96 | 5.56 | — |
| 08 มิ.ย. 69 | 2.48 | 2.60 | +0.10 | +4.00% | 2.80 | 2.46 | 7,980,000 | 19.57 | 5.38 | — |
| 05 มิ.ย. 69 | 2.44 | 2.50 | +0.06 | +2.46% | 2.50 | 2.42 | 890,000 | 18.81 | 5.60 | — |
| 04 มิ.ย. 69 | 2.40 | 2.44 | +0.08 | +3.39% | 2.52 | 2.36 | 3,030,000 | 18.67 | 5.64 | — |
| 02 มิ.ย. 69 | 2.36 | 2.36 | -0.02 | -0.84% | 2.40 | 2.34 | 700,000 | 18.06 | 5.83 | — |
| 29 พ.ค. 69 | 2.36 | 2.38 | +0.04 | +1.71% | 2.38 | 2.34 | 430,000 | 17.91 | 5.88 | — |
| 28 พ.ค. 69 | 2.36 | 2.34 | 0.00 | 0.00% | 2.38 | 2.34 | 560,000 | 17.61 | 5.98 | — |
| 27 พ.ค. 69 | 2.38 | 2.34 | -0.04 | -1.68% | 2.38 | 2.34 | 860,000 | 17.61 | 5.98 | — |
| 26 พ.ค. 69 | 2.38 | 2.38 | -0.02 | -0.83% | 2.40 | 2.36 | 1,050,000 | 17.91 | 5.88 | — |
| 25 พ.ค. 69 | 2.38 | 2.40 | +0.02 | +0.84% | 2.40 | 2.38 | 260,000 | 18.06 | 5.83 | — |
| 22 พ.ค. 69 | 2.44 | 2.38 | -0.02 | -0.83% | 2.44 | 2.36 | 250,000 | 17.91 | 5.88 | — |
| 21 พ.ค. 69 | 2.44 | 2.40 | -0.02 | -0.83% | 2.44 | 2.40 | 340,000 | 18.06 | 5.83 | — |
| 20 พ.ค. 69 | 2.40 | 2.42 | +0.04 | +1.68% | 2.42 | 2.38 | 220,000 | 18.21 | 5.79 | — |
| 19 พ.ค. 69 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 100,000 | 17.91 | 5.88 | — |
| 18 พ.ค. 69 | 2.48 | 2.38 | -0.10 | -4.03% | 2.48 | 2.34 | 920,000 | 17.91 | 5.88 | — |
| 15 พ.ค. 69 | 2.46 | 2.48 | +0.02 | +0.81% | 2.48 | 2.44 | 610,000 | 13.02 | 5.65 | — |
| 14 พ.ค. 69 | 2.38 | 2.46 | +0.06 | +2.50% | 2.46 | 2.38 | 224,400 | 12.91 | 5.69 | — |
| 13 พ.ค. 69 | 2.40 | 2.40 | +0.04 | +1.69% | 2.42 | 2.38 | 255,100 | 12.60 | 5.83 | — |
| 12 พ.ค. 69 | 2.38 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 254,800 | 12.39 | 5.93 | — |
| 11 พ.ค. 69 | 2.42 | 2.38 | -0.08 | -3.25% | 2.48 | 2.38 | 406,100 | 12.49 | 5.88 | — |
| 08 พ.ค. 69 | 2.44 | 2.46 | 0.00 | 0.00% | 2.50 | 2.44 | 223,000 | 12.91 | 5.69 | — |
| 07 พ.ค. 69 | 2.50 | 2.46 | -0.02 | -0.81% | 2.54 | 2.46 | 657,100 | 12.91 | 5.69 | — |
| 06 พ.ค. 69 | 2.40 | 2.48 | +0.10 | +4.20% | 2.52 | 2.40 | 1,541,800 | 13.02 | 5.65 | — |
| 05 พ.ค. 69 | 2.34 | 2.38 | +0.02 | +0.85% | 2.42 | 2.34 | 371,900 | 12.49 | 5.88 | — |
| 30 เม.ย. 69 | 2.40 | 2.36 | -0.04 | -1.67% | 2.42 | 2.36 | 259,000 | 12.39 | 5.93 | — |
| 29 เม.ย. 69 | 2.30 | 2.40 | +0.08 | +3.45% | 2.40 | 2.30 | 424,600 | 12.60 | 5.83 | — |
| 28 เม.ย. 69 | 2.36 | 2.32 | -0.02 | -0.85% | 2.36 | 2.30 | 420,900 | 12.18 | 6.03 | — |
| 27 เม.ย. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.34 | 2.32 | 145,000 | 12.28 | 5.98 | — |
| 24 เม.ย. 69 | 2.36 | 2.34 | -0.02 | -0.85% | 2.36 | 2.30 | 236,000 | 12.28 | 5.98 | — |
| 23 เม.ย. 69 | 2.40 | 2.36 | 0.00 | 0.00% | 2.40 | 2.32 | 224,600 | 12.39 | 5.93 | — |
| 22 เม.ย. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 297,500 | 12.39 | 5.93 | — |
| 21 เม.ย. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.42 | 2.34 | 551,100 | 12.49 | 5.88 | — |
| 20 เม.ย. 69 | 2.38 | 2.36 | +0.02 | +0.85% | 2.38 | 2.32 | 282,500 | 12.39 | 5.93 | — |
| 17 เม.ย. 69 | 2.36 | 2.34 | -0.04 | -1.68% | 2.38 | 2.34 | 183,500 | 12.28 | 5.98 | — |
| 10 เม.ย. 69 | 2.28 | 2.34 | +0.04 | +1.74% | 2.34 | 2.28 | 140,100 | 12.28 | 5.98 | — |
| 09 เม.ย. 69 | 2.36 | 2.30 | -0.06 | -2.54% | 2.38 | 2.30 | 198,200 | 12.07 | 6.09 | — |
| 08 เม.ย. 69 | 2.36 | 2.36 | +0.02 | +0.85% | 2.40 | 2.34 | 440,500 | 12.39 | 5.93 | — |
| 07 เม.ย. 69 | 2.40 | 2.34 | -0.06 | -2.50% | 2.40 | 2.34 | 187,500 | 12.28 | 5.98 | — |
| 03 เม.ย. 69 | 2.36 | 2.40 | +0.04 | +1.69% | 2.42 | 2.36 | 295,900 | 12.60 | 5.83 | — |
| 02 เม.ย. 69 | 2.40 | 2.36 | -0.02 | -0.84% | 2.40 | 2.36 | 210,100 | 12.39 | 5.93 | — |
| 01 เม.ย. 69 | 2.36 | 2.38 | +0.02 | +0.85% | 2.40 | 2.34 | 313,400 | 12.49 | 5.88 | — |
| 31 มี.ค. 69 | 2.36 | 2.36 | +0.02 | +0.85% | 2.38 | 2.32 | 354,800 | 12.39 | 5.93 | — |
| 30 มี.ค. 69 | 2.28 | 2.34 | +0.04 | +1.74% | 2.34 | 2.28 | 193,100 | 12.28 | 5.98 | — |
| 27 มี.ค. 69 | 2.26 | 2.30 | +0.06 | +2.68% | 2.30 | 2.24 | 316,100 | 12.07 | 6.09 | — |
| 26 มี.ค. 69 | 2.26 | 2.24 | -0.04 | -1.75% | 2.30 | 2.24 | 304,800 | 11.76 | 6.25 | — |
| 25 มี.ค. 69 | 2.22 | 2.28 | +0.06 | +2.70% | 2.32 | 2.22 | 306,700 | 11.97 | 6.14 | — |
| 24 มี.ค. 69 | 2.22 | 2.22 | -0.04 | -1.77% | 2.26 | 2.22 | 576,500 | 11.65 | 6.31 | — |
| 23 มี.ค. 69 | 2.32 | 2.26 | -0.10 | -4.24% | 2.34 | 2.22 | 1,933,900 | 11.86 | 6.19 | — |
| 20 มี.ค. 69 | 2.44 | 2.36 | -0.06 | -2.48% | 2.44 | 2.36 | 671,000 | 12.39 | 5.93 | — |
| 19 มี.ค. 69 | 2.60 | 2.42 | -0.08 | -3.20% | 2.60 | 2.36 | 1,177,700 | 12.70 | 5.79 | — |
| 18 มี.ค. 69 | 2.44 | 2.50 | +0.08 | +3.31% | 2.52 | 2.44 | 640,900 | 13.12 | 5.60 | — |
| 17 มี.ค. 69 | 2.40 | 2.42 | +0.04 | +1.68% | 2.42 | 2.38 | 394,900 | 12.70 | 5.79 | — |
| 16 มี.ค. 69 | 2.42 | 2.38 | -0.06 | -2.46% | 2.46 | 2.38 | 415,700 | 12.81 | 5.74 | — |
| 13 มี.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.48 | 2.38 | 374,400 | 12.81 | 5.74 | — |
| 12 มี.ค. 69 | 2.44 | 2.44 | 0.00 | 0.00% | 2.48 | 2.44 | 254,600 | 12.81 | 5.74 | — |
| 11 มี.ค. 69 | 2.46 | 2.44 | -0.14 | -5.43% | 2.50 | 2.44 | 597,900 | 12.81 | 5.74 | — |
| 10 มี.ค. 69 | 2.60 | 2.58 | +0.02 | +0.78% | 2.60 | 2.50 | 1,566,300 | 13.54 | 5.43 | — |
| 09 มี.ค. 69 | 2.46 | 2.56 | +0.06 | +2.40% | 2.56 | 2.44 | 933,800 | 13.44 | 5.47 | — |
| 06 มี.ค. 69 | 2.50 | 2.50 | -0.04 | -1.57% | 2.54 | 2.50 | 604,100 | 13.12 | 5.60 | — |
| 05 มี.ค. 69 | 2.48 | 2.54 | +0.08 | +3.25% | 2.54 | 2.48 | 949,300 | 13.33 | 5.51 | — |
| 04 มี.ค. 69 | 2.52 | 2.46 | -0.12 | -4.65% | 2.52 | 2.32 | 2,372,300 | 12.91 | 5.69 | — |
| 02 มี.ค. 69 | 2.66 | 2.58 | -0.12 | -4.44% | 2.74 | 2.54 | 2,194,200 | 13.54 | 5.43 | — |
| 27 ก.พ. 69 | 2.70 | 2.70 | -0.04 | -1.46% | 2.78 | 2.68 | 1,110,700 | 14.17 | 5.19 | — |
| 26 ก.พ. 69 | 2.74 | 2.74 | +0.04 | +1.48% | 2.74 | 2.64 | 2,092,000 | 14.38 | 5.11 | — |
| 25 ก.พ. 69 | 2.54 | 2.70 | +0.16 | +6.30% | 2.72 | 2.50 | 2,640,100 | 23.84 | 5.19 | — |
| 24 ก.พ. 69 | 2.58 | 2.54 | -0.04 | -1.55% | 2.58 | 2.52 | 1,222,700 | 22.43 | 5.51 | — |
| 23 ก.พ. 69 | 2.70 | 2.58 | -0.08 | -3.01% | 2.74 | 2.56 | 1,897,400 | 22.78 | 5.43 | — |
| 20 ก.พ. 69 | 2.76 | 2.66 | +0.02 | +0.76% | 2.76 | 2.66 | 2,593,500 | 23.49 | 5.26 | — |
| 19 ก.พ. 69 | 2.60 | 2.64 | +0.06 | +2.33% | 2.68 | 2.58 | 2,985,100 | 23.31 | 5.30 | — |
| 18 ก.พ. 69 | 2.54 | 2.58 | +0.08 | +3.20% | 2.58 | 2.48 | 2,517,300 | 22.78 | 5.43 | — |
| 17 ก.พ. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.52 | 2.46 | 2,227,500 | 22.07 | 5.60 | — |
| 16 ก.พ. 69 | 2.48 | 2.52 | +0.06 | +2.44% | 2.52 | 2.48 | 1,084,100 | 22.25 | 5.56 | — |
| 13 ก.พ. 69 | 2.44 | 2.46 | +0.02 | +0.82% | 2.48 | 2.42 | 1,633,000 | 21.72 | 5.69 | — |
| 12 ก.พ. 69 | 2.40 | 2.44 | +0.04 | +1.67% | 2.46 | 2.38 | 1,552,800 | 21.54 | 5.74 | — |
| 11 ก.พ. 69 | 2.44 | 2.40 | 0.00 | 0.00% | 2.44 | 2.36 | 1,021,500 | 21.19 | 5.83 | — |
| 10 ก.พ. 69 | 2.36 | 2.40 | +0.04 | +1.69% | 2.44 | 2.36 | 3,213,600 | 21.19 | 5.83 | — |
| 09 ก.พ. 69 | 2.32 | 2.36 | +0.06 | +2.61% | 2.36 | 2.30 | 699,200 | 20.84 | 5.93 | — |
| 06 ก.พ. 69 | 2.28 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 487,300 | 20.31 | 6.09 | — |
| 05 ก.พ. 69 | 2.24 | 2.28 | +0.02 | +0.88% | 2.30 | 2.24 | 367,100 | 20.13 | 6.14 | — |
| 04 ก.พ. 69 | 2.30 | 2.26 | 0.00 | 0.00% | 2.30 | 2.26 | 316,600 | 19.95 | 6.19 | — |
| 03 ก.พ. 69 | 2.28 | 2.26 | -0.02 | -0.88% | 2.28 | 2.26 | 400,100 | 19.95 | 6.19 | — |
| 02 ก.พ. 69 | 2.32 | 2.28 | -0.04 | -1.72% | 2.32 | 2.26 | 111,600 | 20.13 | 6.14 | — |
| 30 ม.ค. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.32 | 2.28 | 85,900 | 20.48 | 6.03 | — |
| 29 ม.ค. 69 | 2.30 | 2.30 | 0.00 | 0.00% | 2.30 | 2.28 | 194,900 | 20.31 | 6.09 | — |
| 28 ม.ค. 69 | 2.24 | 2.30 | +0.04 | +1.77% | 2.40 | 2.24 | 1,867,000 | 20.31 | 6.09 | — |
| 27 ม.ค. 69 | 2.28 | 2.26 | +0.02 | +0.89% | 2.28 | 2.24 | 334,500 | 19.95 | 6.19 | — |
| 26 ม.ค. 69 | 2.28 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 552,400 | 19.78 | 6.25 | — |
| 23 ม.ค. 69 | 2.28 | 2.26 | 0.00 | 0.00% | 2.30 | 2.24 | 540,300 | 19.95 | 6.19 | — |
| 22 ม.ค. 69 | 2.34 | 2.26 | -0.08 | -3.42% | 2.34 | 2.24 | 1,042,700 | 19.95 | 6.19 | — |
| 21 ม.ค. 69 | 2.34 | 2.34 | 0.00 | 0.00% | 2.34 | 2.30 | 283,800 | 20.66 | 5.98 | — |
| 20 ม.ค. 69 | 2.32 | 2.34 | +0.02 | +0.86% | 2.36 | 2.32 | 491,900 | 20.66 | 5.98 | — |
| 19 ม.ค. 69 | 2.30 | 2.32 | +0.02 | +0.87% | 2.32 | 2.28 | 174,400 | 20.48 | 6.03 | — |
| 16 ม.ค. 69 | 2.26 | 2.30 | +0.04 | +1.77% | 2.30 | 2.26 | 187,800 | 20.31 | 6.09 | — |
| 15 ม.ค. 69 | 2.24 | 2.26 | +0.02 | +0.89% | 2.28 | 2.24 | 106,400 | 19.95 | 6.19 | — |
| 14 ม.ค. 69 | 2.28 | 2.24 | -0.06 | -2.61% | 2.28 | 2.24 | 109,800 | 19.78 | 6.25 | — |
| 13 ม.ค. 69 | 2.28 | 2.30 | 0.00 | 0.00% | 2.32 | 2.24 | 117,200 | 20.31 | 6.09 | — |
| 12 ม.ค. 69 | 2.34 | 2.30 | 0.00 | 0.00% | 2.36 | 2.26 | 388,600 | 20.31 | 6.09 | — |
| 09 ม.ค. 69 | 2.28 | 2.30 | +0.02 | +0.88% | 2.30 | 2.26 | 203,500 | 20.31 | 6.09 | — |
| 08 ม.ค. 69 | 2.26 | 2.28 | 0.00 | 0.00% | 2.32 | 2.26 | 392,400 | 20.13 | 6.14 | — |
| 07 ม.ค. 69 | 2.26 | 2.28 | 0.00 | 0.00% | 2.28 | 2.24 | 117,100 | 20.13 | 6.14 | — |
| 06 ม.ค. 69 | 2.26 | 2.28 | +0.04 | +1.79% | 2.28 | 2.24 | 80,700 | 20.13 | 6.14 | — |
| 05 ม.ค. 69 | 2.24 | 2.24 | -0.04 | -1.75% | 2.28 | 2.22 | 352,100 | 19.78 | 6.25 | — |
| 30 ธ.ค. 68 | 2.36 | 2.28 | -0.08 | -3.39% | 2.36 | 2.28 | 494,300 | 20.13 | 6.14 | — |
| 29 ธ.ค. 68 | 2.36 | 2.36 | 0.00 | 0.00% | 2.38 | 2.34 | 147,100 | 20.84 | 5.93 | — |
| 26 ธ.ค. 68 | 2.34 | 2.36 | -0.02 | -0.84% | 2.36 | 2.34 | 73,200 | 20.84 | 5.93 | — |
| 25 ธ.ค. 68 | 2.36 | 2.38 | 0.00 | 0.00% | 2.40 | 2.34 | 65,800 | 21.01 | 5.88 | — |
| 24 ธ.ค. 68 | 2.36 | 2.38 | +0.02 | +0.85% | 2.40 | 2.36 | 176,500 | 21.01 | 5.88 | — |
| 23 ธ.ค. 68 | 2.34 | 2.36 | 0.00 | 0.00% | 2.38 | 2.34 | 159,100 | 20.84 | 5.93 | — |
| 22 ธ.ค. 68 | 2.36 | 2.36 | 0.00 | 0.00% | 2.36 | 2.34 | 117,500 | 20.84 | 5.93 | — |
| 19 ธ.ค. 68 | 2.34 | 2.36 | +0.02 | +0.85% | 2.38 | 2.32 | 81,700 | 20.84 | 5.93 | — |
| 18 ธ.ค. 68 | 2.32 | 2.34 | +0.02 | +0.86% | 2.34 | 2.32 | 179,400 | 20.66 | 5.98 | — |
| 17 ธ.ค. 68 | 2.36 | 2.32 | -0.04 | -1.69% | 2.38 | 2.32 | 265,100 | 20.48 | 6.03 | — |
| 16 ธ.ค. 68 | 2.36 | 2.36 | +0.04 | +1.72% | 2.36 | 2.34 | 109,400 | 20.84 | 5.93 | — |
| 15 ธ.ค. 68 | 2.36 | 2.32 | -0.04 | -1.69% | 2.36 | 2.30 | 187,100 | 20.48 | 6.03 | — |
| 12 ธ.ค. 68 | 2.34 | 2.36 | +0.04 | +1.72% | 2.36 | 2.32 | 98,300 | 20.84 | 5.93 | — |
| 11 ธ.ค. 68 | 2.36 | 2.32 | -0.06 | -2.52% | 2.38 | 2.30 | 569,200 | 20.48 | 6.03 | — |
| 09 ธ.ค. 68 | 2.38 | 2.38 | 0.00 | 0.00% | 2.40 | 2.36 | 136,800 | 21.01 | 5.88 | — |
| 08 ธ.ค. 68 | 2.36 | 2.38 | -0.02 | -0.83% | 2.40 | 2.34 | 279,300 | 21.01 | 5.88 | — |
| 04 ธ.ค. 68 | 2.40 | 2.40 | +0.02 | +0.84% | 2.40 | 2.36 | 278,800 | 21.19 | 5.83 | — |
| 03 ธ.ค. 68 | 2.40 | 2.38 | -0.02 | -0.83% | 2.40 | 2.36 | 114,100 | 21.01 | 5.88 | — |
| 02 ธ.ค. 68 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.36 | 138,400 | 21.19 | 5.83 | — |
| 01 ธ.ค. 68 | 2.36 | 2.40 | +0.04 | +1.69% | 2.40 | 2.32 | 385,000 | 21.19 | 5.83 | — |
| 28 พ.ย. 68 | 2.34 | 2.36 | +0.02 | +0.85% | 2.38 | 2.32 | 127,900 | 20.84 | 5.93 | — |
| 27 พ.ย. 68 | 2.30 | 2.34 | 0.00 | 0.00% | 2.34 | 2.30 | 371,900 | 20.66 | 5.98 | — |
| 26 พ.ย. 68 | 2.38 | 2.34 | -0.02 | -0.85% | 2.38 | 2.30 | 128,200 | 20.66 | 5.98 | — |
| 25 พ.ย. 68 | 2.34 | 2.36 | 0.00 | 0.00% | 2.40 | 2.30 | 470,700 | 20.84 | 5.93 | — |
| 24 พ.ย. 68 | 2.42 | 2.36 | -0.04 | -1.67% | 2.42 | 2.34 | 233,800 | 20.84 | 5.93 | — |
| 21 พ.ย. 68 | 2.40 | 2.40 | -0.02 | -0.83% | 2.40 | 2.32 | 444,100 | 21.19 | 5.83 | — |
| 20 พ.ย. 68 | 2.44 | 2.42 | 0.00 | 0.00% | 2.44 | 2.38 | 250,500 | 21.37 | 5.79 | — |
| 19 พ.ย. 68 | 2.40 | 2.42 | 0.00 | 0.00% | 2.42 | 2.38 | 337,000 | 21.37 | 5.79 | — |
| 18 พ.ย. 68 | 2.50 | 2.42 | -0.06 | -2.42% | 2.50 | 2.36 | 748,400 | 21.37 | 5.79 | — |
| 17 พ.ย. 68 | 2.48 | 2.48 | -0.04 | -1.59% | 2.50 | 2.40 | 331,900 | 21.90 | 5.65 | — |