บริษัท เอ็กโซติค ฟู้ด จำกัด (มหาชน)
MAI ·
19.90
+0.60 (+3.11%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.70
/
สูงสุด
20.50
12.70
20.50
ราคาปัจจุบัน 19.90 ·
อยู่ที่ 92% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น XO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 31 ก.ค. 69 | 19.30 | 19.90 | +0.60 | +3.11% | 20.20 | 19.30 | 1,157,500 | 16.32 | 3.46 | — |
| 30 ก.ค. 69 | 19.10 | 19.30 | +0.10 | +0.52% | 19.30 | 18.90 | 610,300 | 15.83 | 3.56 | — |
| 27 ก.ค. 69 | 20.00 | 19.20 | -0.90 | -4.48% | 20.00 | 19.20 | 1,277,100 | 15.75 | 3.58 | — |
| 24 ก.ค. 69 | 18.80 | 20.10 | +1.20 | +6.35% | 20.50 | 18.70 | 2,467,300 | 16.49 | 3.42 | — |
| 23 ก.ค. 69 | 19.00 | 18.90 | -0.20 | -1.05% | 19.20 | 18.90 | 149,500 | 15.50 | 3.64 | — |
| 22 ก.ค. 69 | 19.10 | 19.10 | 0.00 | 0.00% | 19.20 | 18.90 | 347,500 | 15.67 | 3.60 | — |
| 21 ก.ค. 69 | 19.30 | 19.10 | -0.20 | -1.04% | 19.40 | 19.10 | 415,800 | 15.67 | 3.60 | — |
| 20 ก.ค. 69 | 18.90 | 19.30 | +0.30 | +1.58% | 19.70 | 18.90 | 1,150,800 | 15.83 | 3.56 | — |
| 17 ก.ค. 69 | 19.00 | 19.00 | +0.10 | +0.53% | 19.20 | 18.80 | 263,700 | 15.58 | 3.62 | — |
| 16 ก.ค. 69 | 19.10 | 18.90 | -0.10 | -0.53% | 19.10 | 18.90 | 215,700 | 15.50 | 3.64 | — |
| 15 ก.ค. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.20 | 18.70 | 475,200 | 15.58 | 3.62 | — |
| 14 ก.ค. 69 | 19.20 | 18.80 | -0.40 | -2.08% | 19.20 | 18.60 | 926,600 | 15.42 | 3.66 | — |
| 13 ก.ค. 69 | 19.30 | 19.20 | 0.00 | 0.00% | 19.70 | 19.20 | 858,400 | 15.75 | 3.58 | — |
| 10 ก.ค. 69 | 19.10 | 19.20 | +0.10 | +0.52% | 19.20 | 18.90 | 339,100 | 15.75 | 3.58 | — |
| 09 ก.ค. 69 | 18.90 | 19.10 | +0.40 | +2.14% | 19.10 | 18.80 | 436,600 | 15.67 | 3.60 | — |
| 08 ก.ค. 69 | 19.10 | 18.70 | -0.30 | -1.58% | 19.20 | 18.70 | 594,400 | 15.34 | 3.68 | — |
| 07 ก.ค. 69 | 19.40 | 19.00 | -0.40 | -2.06% | 19.70 | 18.80 | 861,500 | 15.58 | 3.62 | — |
| 06 ก.ค. 69 | 19.70 | 19.40 | -0.20 | -1.02% | 19.80 | 19.40 | 602,600 | 15.91 | 3.55 | — |
| 03 ก.ค. 69 | 19.20 | 19.60 | +0.50 | +2.62% | 19.60 | 19.20 | 1,125,400 | 16.08 | 3.51 | — |
| 02 ก.ค. 69 | 19.20 | 19.10 | -0.20 | -1.04% | 19.30 | 19.00 | 698,900 | 15.67 | 3.60 | — |
| 01 ก.ค. 69 | 19.10 | 19.30 | +0.30 | +1.58% | 19.50 | 18.80 | 1,274,300 | 15.83 | 3.56 | — |
| 30 มิ.ย. 69 | 18.60 | 19.00 | +0.20 | +1.06% | 20.20 | 18.60 | 5,906,500 | 15.58 | 3.62 | — |
| 29 มิ.ย. 69 | 18.30 | 18.80 | +0.60 | +3.30% | 19.40 | 18.30 | 3,261,100 | 15.42 | 3.66 | — |
| 26 มิ.ย. 69 | 17.90 | 18.20 | -0.10 | -0.55% | 18.30 | 17.60 | 2,331,400 | 14.93 | 3.78 | — |
| 25 มิ.ย. 69 | 18.30 | 18.30 | -0.10 | -0.54% | 18.80 | 17.70 | 5,062,500 | 15.01 | 3.76 | — |
| 24 มิ.ย. 69 | 16.70 | 18.40 | +2.00 | +12.20% | 18.60 | 16.50 | 8,874,000 | 15.09 | 3.74 | — |
| 23 มิ.ย. 69 | 15.80 | 16.40 | +0.70 | +4.46% | 16.50 | 15.70 | 3,222,900 | 13.45 | 4.20 | — |
| 22 มิ.ย. 69 | 15.80 | 15.70 | 0.00 | 0.00% | 16.20 | 15.30 | 2,591,800 | 12.88 | 4.38 | — |
| 19 มิ.ย. 69 | 15.60 | 15.70 | +0.10 | +0.64% | 15.80 | 15.40 | 723,500 | 12.88 | 4.38 | — |
| 18 มิ.ย. 69 | 16.10 | 15.60 | -0.40 | -2.50% | 16.20 | 15.50 | 1,646,300 | 12.79 | 4.41 | — |
| 17 มิ.ย. 69 | 16.80 | 16.00 | -0.60 | -3.61% | 16.80 | 16.00 | 2,247,200 | 13.12 | 4.30 | — |
| 16 มิ.ย. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 17.00 | 16.30 | 1,720,000 | 13.62 | 4.14 | — |
| 15 มิ.ย. 69 | 16.70 | 16.50 | -0.60 | -3.51% | 17.40 | 16.50 | 2,230,000 | 13.53 | 4.17 | — |
| 12 มิ.ย. 69 | 17.40 | 17.10 | -0.30 | -1.72% | 17.90 | 16.30 | 4,530,000 | 14.03 | 4.02 | — |
| 11 มิ.ย. 69 | 16.00 | 17.40 | +2.20 | +14.47% | 18.20 | 15.90 | 8,820,000 | 14.27 | 3.95 | — |
| 10 มิ.ย. 69 | 14.30 | 15.20 | +0.90 | +6.29% | 15.50 | 14.00 | 5,630,000 | 12.47 | 4.53 | — |
| 09 มิ.ย. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.70 | 14.00 | 2,840,000 | 11.73 | 4.81 | — |
| 08 มิ.ย. 69 | 13.00 | 14.40 | +1.40 | +10.77% | 14.50 | 12.90 | 8,390,000 | 11.81 | 4.78 | — |
| 05 มิ.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 1,030,000 | 10.66 | 5.29 | — |
| 04 มิ.ย. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.40 | 12.90 | 1,180,000 | 10.66 | 5.29 | — |
| 02 มิ.ย. 69 | 12.90 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 300,000 | 10.66 | 5.29 | — |
| 29 พ.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 610,000 | 10.66 | 5.29 | — |
| 28 พ.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 510,000 | 10.66 | 5.29 | — |
| 27 พ.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 410,000 | 10.58 | 5.33 | — |
| 26 พ.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.10 | 12.90 | 770,000 | 10.58 | 5.33 | — |
| 25 พ.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 430,000 | 10.58 | 5.33 | — |
| 22 พ.ค. 69 | 12.90 | 13.00 | +0.20 | +1.56% | 13.00 | 12.80 | 340,000 | 10.66 | 5.29 | — |
| 21 พ.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.80 | 460,000 | 10.50 | 5.38 | — |
| 20 พ.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 330,000 | 10.58 | 5.33 | — |
| 19 พ.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 470,000 | 10.50 | 5.38 | — |
| 18 พ.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 200,000 | 10.50 | 5.38 | — |
| 15 พ.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 380,000 | 10.82 | 5.38 | — |
| 14 พ.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 108,400 | 10.82 | 5.38 | — |
| 13 พ.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.80 | 109,300 | 10.82 | 5.38 | — |
| 12 พ.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 208,000 | 10.90 | 5.33 | — |
| 11 พ.ค. 69 | 13.00 | 12.80 | -0.30 | -2.29% | 13.00 | 12.80 | 828,700 | 10.82 | 5.38 | — |
| 08 พ.ค. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 12.90 | 1,024,400 | 11.07 | 5.25 | — |
| 07 พ.ค. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 13.10 | 329,000 | 11.16 | 5.21 | — |
| 06 พ.ค. 69 | 13.40 | 13.20 | -0.10 | -0.75% | 13.40 | 13.10 | 634,400 | 11.16 | 5.21 | — |
| 05 พ.ค. 69 | 13.50 | 13.30 | -0.30 | -2.21% | 13.60 | 13.30 | 342,700 | 11.24 | 5.17 | — |
| 30 เม.ย. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.80 | 13.40 | 486,000 | 11.50 | 5.06 | — |
| 29 เม.ย. 69 | 13.10 | 13.50 | +0.40 | +3.05% | 13.60 | 13.10 | 859,200 | 11.41 | 5.10 | — |
| 28 เม.ย. 69 | 13.20 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 742,600 | 11.07 | 5.25 | — |
| 27 เม.ย. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 277,600 | 11.07 | 5.25 | — |
| 24 เม.ย. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 393,400 | 11.07 | 5.25 | — |
| 23 เม.ย. 69 | 13.30 | 13.10 | -0.20 | -1.50% | 13.40 | 13.00 | 497,200 | 11.07 | 5.25 | — |
| 22 เม.ย. 69 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.10 | 581,600 | 11.24 | 5.17 | — |
| 21 เม.ย. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 13.10 | 506,300 | 11.16 | 5.21 | — |
| 20 เม.ย. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 13.00 | 632,300 | 11.16 | 5.21 | — |
| 17 เม.ย. 69 | 13.30 | 13.20 | -0.10 | -0.75% | 13.40 | 13.10 | 495,100 | 11.16 | 5.21 | — |
| 10 เม.ย. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.50 | 13.20 | 392,400 | 11.24 | 5.17 | — |
| 09 เม.ย. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.30 | 565,600 | 11.33 | 5.13 | — |
| 08 เม.ย. 69 | 13.50 | 13.40 | 0.00 | 0.00% | 13.50 | 13.30 | 643,900 | 11.33 | 5.13 | — |
| 07 เม.ย. 69 | 13.50 | 13.40 | -0.20 | -1.47% | 13.50 | 13.40 | 483,800 | 11.33 | 5.13 | — |
| 03 เม.ย. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 13.80 | 13.50 | 666,800 | 11.50 | 5.06 | — |
| 02 เม.ย. 69 | 13.60 | 13.70 | +0.10 | +0.74% | 13.80 | 13.50 | 383,000 | 11.58 | 5.02 | — |
| 01 เม.ย. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.80 | 13.50 | 1,318,500 | 11.50 | 5.06 | — |
| 31 มี.ค. 69 | 13.60 | 13.60 | 0.00 | 0.00% | 13.70 | 13.50 | 473,100 | 11.50 | 5.06 | — |
| 30 มี.ค. 69 | 13.50 | 13.60 | +0.10 | +0.74% | 13.80 | 13.40 | 801,900 | 11.50 | 5.06 | — |
| 27 มี.ค. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.70 | 13.50 | 624,800 | 11.41 | 5.10 | — |
| 26 มี.ค. 69 | 13.60 | 13.50 | -0.10 | -0.74% | 13.70 | 13.50 | 349,300 | 11.41 | 5.10 | — |
| 25 มี.ค. 69 | 13.60 | 13.60 | 0.00 | 0.00% | 13.70 | 13.50 | 1,810,400 | 11.50 | 5.06 | — |
| 24 มี.ค. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.80 | 13.60 | 287,700 | 11.50 | 5.06 | — |
| 23 มี.ค. 69 | 13.90 | 13.60 | -0.40 | -2.86% | 14.00 | 13.60 | 622,300 | 11.50 | 5.06 | — |
| 20 มี.ค. 69 | 13.90 | 14.00 | +0.10 | +0.72% | 14.10 | 13.90 | 210,500 | 11.83 | 4.91 | — |
| 19 มี.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.00 | 13.80 | 270,500 | 11.75 | 4.95 | — |
| 18 มี.ค. 69 | 14.10 | 14.00 | 0.00 | 0.00% | 14.20 | 13.90 | 241,900 | 11.83 | 4.91 | — |
| 17 มี.ค. 69 | 13.80 | 14.00 | +0.30 | +2.19% | 14.20 | 13.70 | 633,900 | 11.83 | 4.91 | — |
| 16 มี.ค. 69 | 13.80 | 13.70 | -0.20 | -1.44% | 13.80 | 13.60 | 327,900 | 11.75 | 4.95 | — |
| 13 มี.ค. 69 | 13.90 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 210,400 | 11.75 | 4.95 | — |
| 12 มี.ค. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.10 | 13.80 | 310,200 | 11.67 | 4.99 | — |
| 11 มี.ค. 69 | 13.80 | 14.00 | +0.30 | +2.19% | 14.10 | 13.80 | 148,000 | 11.83 | 4.91 | — |
| 10 มี.ค. 69 | 13.70 | 13.70 | +0.10 | +0.74% | 13.90 | 13.60 | 350,200 | 11.58 | 5.02 | — |
| 09 มี.ค. 69 | 13.40 | 13.60 | -0.60 | -4.23% | 13.60 | 13.40 | 505,100 | 11.50 | 5.06 | — |
| 06 มี.ค. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.20 | 14.10 | 398,400 | 12.00 | 4.85 | — |
| 05 มี.ค. 69 | 14.00 | 14.20 | +0.40 | +2.90% | 14.20 | 13.90 | 438,400 | 12.00 | 4.85 | — |
| 04 มี.ค. 69 | 14.00 | 13.80 | -0.40 | -2.82% | 14.00 | 13.40 | 1,666,800 | 11.67 | 4.99 | — |
| 02 มี.ค. 69 | 14.30 | 14.20 | -0.50 | -3.40% | 14.50 | 14.10 | 954,900 | 12.00 | 4.85 | — |
| 27 ก.พ. 69 | 14.90 | 14.70 | -0.30 | -2.00% | 15.00 | 14.70 | 611,200 | 12.43 | 4.68 | — |
| 26 ก.พ. 69 | 15.20 | 15.00 | -0.20 | -1.32% | 15.20 | 14.80 | 895,400 | 12.68 | 4.59 | — |
| 25 ก.พ. 69 | 15.00 | 15.20 | +0.20 | +1.33% | 15.30 | 14.90 | 400,500 | 12.85 | 4.53 | — |
| 24 ก.พ. 69 | 15.00 | 15.00 | -0.80 | -5.06% | 15.40 | 14.60 | 2,103,700 | 12.68 | 4.59 | — |
| 23 ก.พ. 69 | 16.50 | 15.80 | -0.50 | -3.07% | 16.80 | 15.60 | 1,274,000 | 12.64 | 13.22 | — |
| 20 ก.พ. 69 | 16.80 | 16.30 | -0.50 | -2.98% | 16.80 | 16.20 | 859,400 | 13.04 | 12.81 | — |
| 19 ก.พ. 69 | 16.70 | 16.80 | +0.40 | +2.44% | 17.10 | 16.60 | 1,312,600 | 13.44 | 12.43 | — |
| 18 ก.พ. 69 | 16.20 | 16.40 | +0.40 | +2.50% | 16.70 | 16.20 | 1,071,200 | 13.12 | 12.73 | — |
| 17 ก.พ. 69 | 15.30 | 16.00 | +0.80 | +5.26% | 16.00 | 15.30 | 765,200 | 12.80 | 13.05 | — |
| 16 ก.พ. 69 | 15.00 | 15.20 | +0.30 | +2.01% | 15.40 | 14.90 | 705,800 | 12.16 | 13.74 | — |
| 13 ก.พ. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.20 | 14.70 | 905,400 | 11.92 | 14.01 | — |
| 12 ก.พ. 69 | 14.70 | 14.90 | +0.20 | +1.36% | 14.90 | 14.40 | 1,194,500 | 11.92 | 14.01 | — |
| 11 ก.พ. 69 | 14.30 | 14.70 | +0.50 | +3.52% | 14.70 | 14.20 | 495,100 | 11.76 | 14.20 | — |
| 10 ก.พ. 69 | 14.20 | 14.20 | +0.10 | +0.71% | 14.40 | 14.10 | 631,700 | 11.36 | 14.70 | — |
| 09 ก.พ. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.40 | 14.10 | 313,400 | 11.28 | 14.81 | — |
| 06 ก.พ. 69 | 14.10 | 14.10 | -0.10 | -0.70% | 14.20 | 14.10 | 190,700 | 11.28 | 14.81 | — |
| 05 ก.พ. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.20 | 14.10 | 49,600 | 11.36 | 14.70 | — |
| 04 ก.พ. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.20 | 14.10 | 172,900 | 11.28 | 14.81 | — |
| 03 ก.พ. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.20 | 14.00 | 271,200 | 11.28 | 14.81 | — |
| 02 ก.พ. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.10 | 14.00 | 263,000 | 11.20 | 14.91 | — |
| 30 ม.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 110,800 | 11.28 | 14.81 | — |
| 29 ม.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.20 | 14.00 | 370,400 | 11.28 | 14.81 | — |
| 28 ม.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 409,000 | 11.28 | 14.81 | — |
| 27 ม.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 510,500 | 11.28 | 14.81 | — |
| 26 ม.ค. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.30 | 14.00 | 397,700 | 11.28 | 14.81 | — |
| 23 ม.ค. 69 | 14.40 | 14.10 | -0.20 | -1.40% | 14.40 | 14.10 | 407,400 | 11.28 | 14.81 | — |
| 22 ม.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.30 | 260,500 | 11.44 | 14.60 | — |
| 21 ม.ค. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.50 | 14.30 | 459,500 | 11.52 | 14.50 | — |
| 20 ม.ค. 69 | 14.60 | 14.40 | -0.20 | -1.37% | 14.70 | 14.40 | 363,800 | 11.52 | 14.50 | — |
| 19 ม.ค. 69 | 14.30 | 14.60 | +0.30 | +2.10% | 14.80 | 14.30 | 218,500 | 11.68 | 14.30 | — |
| 16 ม.ค. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.30 | 14.20 | 60,100 | 11.44 | 14.60 | — |
| 15 ม.ค. 69 | 14.00 | 14.20 | +0.20 | +1.43% | 14.30 | 14.00 | 108,200 | 11.36 | 14.70 | — |
| 14 ม.ค. 69 | 14.20 | 14.00 | -0.10 | -0.71% | 14.20 | 14.00 | 393,100 | 11.20 | 14.91 | — |
| 13 ม.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 339,600 | 11.28 | 14.81 | — |
| 12 ม.ค. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.40 | 14.10 | 179,300 | 11.28 | 14.81 | — |
| 09 ม.ค. 69 | 14.30 | 14.30 | -0.20 | -1.38% | 14.40 | 14.30 | 348,400 | 11.44 | 14.60 | — |
| 08 ม.ค. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.60 | 14.30 | 229,100 | 11.60 | 14.40 | — |
| 07 ม.ค. 69 | 14.40 | 14.40 | -0.10 | -0.69% | 14.50 | 14.20 | 573,400 | 11.52 | 14.50 | — |
| 06 ม.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 384,900 | 11.60 | 14.40 | — |
| 05 ม.ค. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.70 | 14.60 | 242,100 | 11.68 | 14.30 | — |
| 30 ธ.ค. 68 | 14.60 | 14.70 | +0.20 | +1.38% | 14.80 | 14.50 | 153,100 | 11.76 | 14.20 | — |
| 29 ธ.ค. 68 | 14.60 | 14.50 | -0.10 | -0.68% | 14.60 | 14.40 | 147,500 | 11.60 | 14.40 | — |
| 26 ธ.ค. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 102,300 | 11.68 | 14.30 | — |
| 25 ธ.ค. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 117,900 | 11.68 | 14.30 | — |
| 24 ธ.ค. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 126,000 | 11.68 | 14.30 | — |
| 23 ธ.ค. 68 | 14.50 | 14.60 | +0.10 | +0.69% | 14.70 | 14.50 | 230,600 | 11.68 | 14.30 | — |
| 22 ธ.ค. 68 | 14.60 | 14.50 | -0.10 | -0.68% | 14.60 | 14.40 | 582,700 | 11.60 | 14.40 | — |
| 19 ธ.ค. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 82,500 | 11.68 | 14.30 | — |
| 18 ธ.ค. 68 | 14.80 | 14.60 | -0.20 | -1.35% | 14.80 | 14.60 | 208,800 | 11.68 | 14.30 | — |
| 17 ธ.ค. 68 | 14.90 | 14.80 | -0.20 | -1.33% | 15.00 | 14.80 | 122,800 | 11.84 | 14.11 | — |
| 16 ธ.ค. 68 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 38,900 | 12.00 | 13.92 | — |
| 15 ธ.ค. 68 | 14.90 | 15.00 | 0.00 | 0.00% | 15.00 | 14.90 | 57,400 | 12.00 | 13.92 | — |
| 12 ธ.ค. 68 | 14.80 | 15.00 | +0.30 | +2.04% | 15.00 | 14.60 | 211,900 | 12.00 | 13.92 | — |
| 11 ธ.ค. 68 | 14.90 | 14.70 | -0.20 | -1.34% | 14.90 | 14.70 | 74,300 | 11.76 | 14.20 | — |
| 09 ธ.ค. 68 | 14.90 | 14.90 | +0.10 | +0.68% | 14.90 | 14.80 | 40,200 | 11.92 | 14.01 | — |
| 08 ธ.ค. 68 | 15.10 | 14.80 | -0.30 | -1.99% | 15.10 | 14.80 | 334,600 | 11.84 | 14.11 | — |
| 04 ธ.ค. 68 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 15.00 | 59,100 | 12.08 | 13.83 | — |
| 03 ธ.ค. 68 | 15.30 | 15.00 | -0.20 | -1.32% | 15.30 | 15.00 | 164,500 | 12.00 | 13.92 | — |
| 02 ธ.ค. 68 | 15.20 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 176,500 | 12.16 | 13.74 | — |
| 01 ธ.ค. 68 | 15.00 | 15.10 | +0.20 | +1.34% | 15.10 | 14.90 | 103,800 | 12.08 | 13.83 | — |
| 28 พ.ย. 68 | 14.80 | 14.90 | +0.20 | +1.36% | 14.90 | 14.80 | 185,200 | 11.92 | 14.01 | — |
| 27 พ.ย. 68 | 14.70 | 14.70 | +0.10 | +0.68% | 14.80 | 14.60 | 134,800 | 11.76 | 14.20 | — |
| 26 พ.ย. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 98,900 | 11.68 | 14.30 | — |
| 25 พ.ย. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 78,500 | 11.68 | 14.30 | — |
| 24 พ.ย. 68 | 14.50 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 73,500 | 11.68 | 14.30 | — |
| 21 พ.ย. 68 | 14.80 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 107,000 | 11.68 | 14.30 | — |
| 20 พ.ย. 68 | 14.50 | 14.70 | +0.20 | +1.38% | 14.80 | 14.50 | 110,000 | 11.76 | 14.20 | — |
| 19 พ.ย. 68 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 140,900 | 11.60 | 14.40 | — |
| 18 พ.ย. 68 | 14.50 | 14.50 | 0.00 | 0.00% | 14.70 | 14.50 | 213,600 | 11.60 | 14.40 | — |
| 17 พ.ย. 68 | 14.70 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 577,000 | 11.60 | 14.40 | — |
| 14 พ.ย. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.60 | 171,600 | 11.15 | 14.30 | — |
| 13 พ.ย. 68 | 14.60 | 14.60 | 0.00 | 0.00% | 14.80 | 14.60 | 57,100 | 11.15 | 14.30 | — |
| 12 พ.ย. 68 | 14.80 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 94,400 | 11.15 | 14.30 | — |
| 11 พ.ย. 68 | 14.90 | 14.70 | -0.10 | -0.68% | 14.90 | 14.70 | 148,900 | 11.22 | 14.20 | — |
| 10 พ.ย. 68 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 143,600 | 11.30 | 14.11 | — |
| 07 พ.ย. 68 | 14.80 | 14.70 | 0.00 | 0.00% | 14.90 | 14.70 | 48,100 | 11.22 | 14.20 | — |
| 06 พ.ย. 68 | 14.90 | 14.70 | -0.20 | -1.34% | 15.00 | 14.70 | 424,300 | 11.22 | 14.20 | — |
| 05 พ.ย. 68 | 15.00 | 14.90 | -0.10 | -0.67% | 15.10 | 14.90 | 128,000 | 11.38 | 14.01 | — |
| 04 พ.ย. 68 | 15.10 | 15.00 | -0.10 | -0.66% | 15.10 | 15.00 | 141,600 | 11.45 | 13.92 | — |
| 03 พ.ย. 68 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.00 | 570,600 | 11.53 | 13.83 | — |
| 31 ต.ค. 68 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.20 | 230,800 | 11.61 | 13.74 | — |
| 30 ต.ค. 68 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.30 | 156,700 | 11.68 | 13.65 | — |
| 29 ต.ค. 68 | 15.50 | 15.30 | -0.10 | -0.65% | 15.60 | 15.30 | 167,200 | 11.68 | 13.65 | — |
| 28 ต.ค. 68 | 15.40 | 15.40 | 0.00 | 0.00% | 15.60 | 15.40 | 61,800 | 11.76 | 13.56 | — |
| 27 ต.ค. 68 | 15.60 | 15.40 | -0.20 | -1.28% | 15.70 | 15.40 | 157,500 | 11.76 | 13.56 | — |
| 24 ต.ค. 68 | 15.50 | 15.60 | +0.10 | +0.65% | 15.70 | 15.50 | 117,100 | 11.91 | 13.38 | — |
| 22 ต.ค. 68 | 15.60 | 15.50 | 0.00 | 0.00% | 15.70 | 15.50 | 177,800 | 11.84 | 13.47 | — |
| 21 ต.ค. 68 | 15.80 | 15.50 | -0.20 | -1.27% | 15.80 | 15.40 | 412,000 | 11.84 | 13.47 | — |
| 20 ต.ค. 68 | 15.70 | 15.70 | 0.00 | 0.00% | 15.90 | 15.70 | 86,200 | 11.99 | 13.30 | — |
| 17 ต.ค. 68 | 16.10 | 15.70 | -0.40 | -2.48% | 16.20 | 15.70 | 264,500 | 11.99 | 13.30 | — |
| 16 ต.ค. 68 | 15.90 | 16.10 | +0.30 | +1.90% | 16.20 | 15.90 | 207,100 | 12.29 | 12.97 | — |
| 15 ต.ค. 68 | 15.70 | 15.80 | +0.30 | +1.94% | 15.90 | 15.70 | 80,500 | 12.06 | 13.22 | — |
| 14 ต.ค. 68 | 15.80 | 15.50 | -0.30 | -1.90% | 15.80 | 15.40 | 515,700 | 11.84 | 13.47 | — |
| 10 ต.ค. 68 | 16.00 | 15.80 | -0.10 | -0.63% | 16.00 | 15.80 | 110,800 | 12.06 | 13.22 | — |
| 09 ต.ค. 68 | 15.90 | 15.90 | 0.00 | 0.00% | 15.90 | 15.80 | 135,400 | 12.14 | 13.13 | — |
| 08 ต.ค. 68 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.90 | 67,200 | 12.14 | 13.13 | — |
| 07 ต.ค. 68 | 15.80 | 15.90 | +0.10 | +0.63% | 16.00 | 15.80 | 123,100 | 12.14 | 13.13 | — |
| 06 ต.ค. 68 | 15.90 | 15.80 | 0.00 | 0.00% | 15.90 | 15.70 | 217,200 | 12.06 | 13.22 | — |