บริษัท โรงพยาบาลเอกชล จำกัด (มหาชน)
SET · การแพทย์
12.30
+0.50 (+4.24%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.60
/
สูงสุด
16.20
11.60
16.20
ราคาปัจจุบัน 12.30 ·
อยู่ที่ 15% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น AHC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 12.10 | 12.30 | +0.50 | +4.24% | 12.30 | 12.10 | 1,100 | 22.04 | 4.23 | — |
| 21 ต.ค. 69 | 12.30 | 11.80 | -0.40 | -3.28% | 12.30 | 11.60 | 6,700 | 21.15 | 4.41 | — |
| 20 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.86 | 4.26 | — |
| 19 ต.ค. 69 | 12.20 | 12.20 | +0.10 | +0.83% | 12.20 | 12.20 | 3,000 | 21.86 | 4.26 | — |
| 15 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.68 | 4.30 | — |
| 14 ต.ค. 69 | 12.10 | 12.10 | -0.20 | -1.63% | 12.10 | 12.10 | 100 | 21.68 | 4.30 | — |
| 12 ต.ค. 69 | 12.20 | 12.30 | -0.10 | -0.81% | 12.30 | 12.20 | 7,600 | 22.04 | 4.23 | — |
| 09 ต.ค. 69 | 12.00 | 12.40 | +0.40 | +3.33% | 12.40 | 11.90 | 7,500 | 22.22 | 4.19 | — |
| 08 ต.ค. 69 | 12.00 | 12.00 | -0.40 | -3.23% | 12.00 | 12.00 | 3,100 | 21.50 | 4.33 | — |
| 07 ต.ค. 69 | 12.00 | 12.40 | +0.30 | +2.48% | 12.40 | 11.90 | 27,100 | 22.22 | 4.19 | — |
| 06 ต.ค. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 12.10 | 1,300 | 21.68 | 4.30 | — |
| 05 ต.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 100 | 21.86 | 4.26 | — |
| 02 ต.ค. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.20 | 12.10 | 7,400 | 21.86 | 4.26 | — |
| 01 ต.ค. 69 | 12.10 | 12.10 | +0.10 | +0.83% | 12.10 | 12.10 | 200 | 21.68 | 4.30 | — |
| 30 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 10,100 | 21.50 | 4.33 | — |
| 29 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 21.50 | 4.33 | — |
| 28 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 100 | 21.50 | 4.33 | — |
| 25 ก.ย. 69 | 12.00 | 12.00 | -0.10 | -0.83% | 12.00 | 12.00 | 1,000 | 21.50 | 4.33 | — |
| 24 ก.ย. 69 | 12.00 | 12.10 | +0.10 | +0.83% | 12.10 | 12.00 | 2,600 | 21.68 | 4.30 | — |
| 23 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 200 | 21.50 | 4.33 | — |
| 22 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 200 | 21.50 | 4.33 | — |
| 21 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 2,200 | 21.50 | 4.33 | — |
| 18 ก.ย. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 11,200 | 21.50 | 4.33 | — |
| 17 ก.ย. 69 | 12.00 | 12.00 | +0.10 | +0.84% | 12.00 | 12.00 | 200 | 21.50 | 4.33 | — |
| 16 ก.ย. 69 | 12.10 | 11.90 | -0.20 | -1.65% | 12.10 | 11.90 | 1,600 | 21.32 | 4.37 | — |
| 15 ก.ย. 69 | 11.90 | 12.10 | +0.20 | +1.68% | 12.10 | 11.90 | 1,000 | 21.68 | 4.30 | — |
| 14 ก.ย. 69 | 11.90 | 11.90 | -0.10 | -0.83% | 11.90 | 11.90 | 1,100 | 21.32 | 4.37 | — |
| 11 ก.ย. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.90 | 1,100 | 21.50 | 4.33 | — |
| 10 ก.ย. 69 | 11.90 | 11.90 | +0.10 | +0.85% | 12.10 | 11.80 | 3,600 | 21.32 | 4.37 | — |
| 09 ก.ย. 69 | 11.90 | 11.80 | -0.10 | -0.84% | 11.90 | 11.80 | 1,400 | 21.15 | 4.41 | — |
| 08 ก.ย. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 2,700 | 21.32 | 4.37 | — |
| 07 ก.ย. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 12.00 | 11.70 | 2,000 | 21.32 | 4.37 | — |
| 04 ก.ย. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 22,600 | 21.15 | 4.41 | — |
| 03 ก.ย. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.90 | 11.80 | 10,900 | 21.15 | 4.41 | — |
| 02 ก.ย. 69 | 11.80 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 14,300 | 21.15 | 4.41 | — |
| 01 ก.ย. 69 | 11.90 | 11.80 | 0.00 | 0.00% | 11.90 | 11.70 | 25,200 | 21.15 | 4.41 | — |
| 31 ส.ค. 69 | 12.00 | 11.80 | -0.10 | -0.84% | 12.00 | 11.80 | 32,900 | 21.15 | 4.41 | — |
| 28 ส.ค. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.10 | 11.90 | 7,100 | 21.32 | 4.37 | — |
| 27 ส.ค. 69 | 12.00 | 12.00 | -0.30 | -2.44% | 12.30 | 11.70 | 51,700 | 21.50 | 4.33 | — |
| 26 ส.ค. 69 | 12.10 | 12.30 | +0.20 | +1.65% | 12.30 | 11.80 | 9,600 | 22.04 | 4.23 | — |
| 25 ส.ค. 69 | 12.30 | 12.10 | -0.20 | -1.63% | 12.30 | 12.10 | 20,100 | 21.68 | 4.30 | — |
| 24 ส.ค. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.30 | 18,600 | 22.04 | 4.23 | — |
| 21 ส.ค. 69 | 12.80 | 12.50 | -0.20 | -1.57% | 12.80 | 12.50 | 33,100 | 22.40 | 4.16 | — |
| 20 ส.ค. 69 | 12.80 | 12.70 | 0.00 | 0.00% | 12.80 | 12.70 | 2,800 | 22.76 | 4.09 | — |
| 19 ส.ค. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.50 | 12,900 | 22.76 | 4.09 | — |
| 18 ส.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.40 | 12.70 | 16,700 | 22.94 | 4.06 | — |
| 17 ส.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.40 | 12.80 | 19,900 | 23.12 | 4.03 | — |
| 14 ส.ค. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.20 | 12.90 | 10,700 | 23.12 | 4.03 | — |
| 13 ส.ค. 69 | 13.30 | 13.10 | -0.30 | -2.24% | 13.30 | 13.00 | 16,000 | 23.48 | 3.97 | — |
| 11 ส.ค. 69 | 13.50 | 13.40 | +0.10 | +0.75% | 13.60 | 13.40 | 2,300 | 15.89 | 3.88 | — |
| 10 ส.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 1,000 | 15.77 | 3.91 | — |
| 07 ส.ค. 69 | 13.70 | 13.30 | -0.40 | -2.92% | 13.70 | 13.30 | 3,600 | 15.77 | 3.91 | — |
| 06 ส.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 200 | 16.25 | 3.80 | — |
| 05 ส.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 400 | 16.25 | 3.80 | — |
| 04 ส.ค. 69 | 13.70 | 13.70 | +0.10 | +0.74% | 13.70 | 13.50 | 1,300 | 16.25 | 3.80 | — |
| 03 ส.ค. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.70 | 13.60 | 1,100 | 16.13 | 3.82 | — |
| 31 ก.ค. 69 | 13.80 | 13.60 | +0.10 | +0.74% | 13.80 | 13.60 | 700 | 16.13 | 3.82 | — |
| 30 ก.ค. 69 | 13.50 | 13.50 | -0.10 | -0.74% | 14.20 | 13.40 | 7,500 | 16.01 | 3.85 | — |
| 27 ก.ค. 69 | 14.00 | 13.60 | 0.00 | 0.00% | 14.00 | 13.60 | 7,300 | 16.13 | 3.82 | — |
| 24 ก.ค. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 13.70 | 13.50 | 2,500 | 16.13 | 3.82 | — |
| 23 ก.ค. 69 | 13.70 | 13.70 | -0.10 | -0.72% | 13.90 | 13.60 | 2,100 | 16.25 | 3.80 | — |
| 22 ก.ค. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.00 | 13.80 | 800 | 16.37 | 3.77 | — |
| 21 ก.ค. 69 | 13.90 | 14.00 | 0.00 | 0.00% | 14.00 | 13.90 | 2,800 | 16.60 | 3.71 | — |
| 20 ก.ค. 69 | 14.30 | 14.00 | 0.00 | 0.00% | 14.30 | 14.00 | 14,100 | 16.60 | 3.71 | — |
| 17 ก.ค. 69 | 13.90 | 14.00 | +0.70 | +5.26% | 14.00 | 13.70 | 28,200 | 16.60 | 3.71 | — |
| 16 ก.ค. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 3,800 | 15.77 | 3.91 | — |
| 15 ก.ค. 69 | 13.20 | 13.40 | +0.20 | +1.52% | 13.50 | 13.00 | 5,200 | 15.89 | 3.88 | — |
| 14 ก.ค. 69 | 13.30 | 13.20 | 0.00 | 0.00% | 13.40 | 13.20 | 1,600 | 15.65 | 3.94 | — |
| 13 ก.ค. 69 | 13.00 | 13.20 | +0.10 | +0.76% | 13.20 | 13.00 | 5,900 | 15.65 | 3.94 | — |
| 10 ก.ค. 69 | 13.30 | 13.10 | -0.10 | -0.76% | 13.30 | 13.10 | 7,800 | 15.54 | 3.97 | — |
| 09 ก.ค. 69 | 13.00 | 13.20 | +0.30 | +2.33% | 13.30 | 12.90 | 14,800 | 15.65 | 3.94 | — |
| 08 ก.ค. 69 | 13.20 | 12.90 | 0.00 | 0.00% | 13.20 | 12.90 | 5,900 | 15.30 | 4.03 | — |
| 07 ก.ค. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.10 | 12.90 | 4,000 | 15.30 | 4.03 | — |
| 06 ก.ค. 69 | 13.50 | 13.10 | -0.20 | -1.50% | 13.50 | 13.00 | 19,100 | 15.54 | 3.97 | — |
| 03 ก.ค. 69 | 13.50 | 13.30 | -0.20 | -1.48% | 14.30 | 13.00 | 12,900 | 15.77 | 3.91 | — |
| 02 ก.ค. 69 | 13.10 | 13.50 | 0.00 | 0.00% | 13.60 | 13.00 | 12,200 | 16.01 | 3.85 | — |
| 01 ก.ค. 69 | 16.20 | 13.50 | +0.90 | +7.14% | 16.20 | 13.40 | 68,400 | 16.01 | 3.85 | — |
| 30 มิ.ย. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.60 | 5,000 | 14.94 | 4.13 | — |
| 29 มิ.ย. 69 | 12.30 | 12.50 | -0.10 | -0.79% | 12.80 | 12.30 | 5,000 | 14.82 | 4.16 | — |
| 26 มิ.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 100 | 14.94 | 4.13 | — |
| 25 มิ.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 10,900 | 14.94 | 4.13 | — |
| 24 มิ.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 1,000 | 14.94 | 4.13 | — |
| 23 มิ.ย. 69 | 12.60 | 12.60 | -0.10 | -0.79% | 12.60 | 12.60 | 5,200 | 14.94 | 4.13 | — |
| 22 มิ.ย. 69 | 12.50 | 12.70 | +0.30 | +2.42% | 12.70 | 12.50 | 700 | 15.06 | 4.09 | — |
| 19 มิ.ย. 69 | 12.40 | 12.40 | -0.40 | -3.13% | 12.80 | 12.40 | 2,600 | 14.70 | 4.19 | — |
| 18 มิ.ย. 69 | 12.50 | 12.80 | +0.20 | +1.59% | 12.80 | 12.50 | 2,300 | 15.18 | 4.06 | — |
| 17 มิ.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 3,100 | 14.94 | 4.13 | — |
| 16 มิ.ย. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 13.00 | 12.60 | 30,000 | 14.94 | 4.13 | — |
| 15 มิ.ย. 69 | 12.40 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 0 | 14.82 | 4.16 | — |
| 12 มิ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 10,000 | 14.82 | 4.16 | — |
| 11 มิ.ย. 69 | 12.50 | 12.50 | +0.10 | +0.81% | 12.50 | 12.50 | 0 | 14.82 | 4.16 | — |
| 10 มิ.ย. 69 | 12.70 | 12.40 | -0.30 | -2.36% | 12.80 | 12.40 | 30,000 | 14.70 | 4.19 | — |
| 09 มิ.ย. 69 | 12.40 | 12.70 | +0.10 | +0.79% | 12.70 | 12.40 | 10,000 | 15.06 | 4.09 | — |
| 08 มิ.ย. 69 | 12.70 | 12.60 | -0.20 | -1.56% | 12.70 | 12.60 | 10,000 | 14.94 | 4.13 | — |
| 05 มิ.ย. 69 | 12.60 | 12.80 | +0.30 | +2.40% | 12.80 | 12.60 | 0 | 15.18 | 4.06 | — |
| 04 มิ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 20,000 | 14.82 | 4.16 | — |
| 02 มิ.ย. 69 | 12.40 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 10,000 | 14.82 | 4.16 | — |
| 29 พ.ค. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 20,000 | 14.82 | 4.16 | — |
| 28 พ.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 30,000 | 14.82 | 4.16 | — |
| 27 พ.ค. 69 | 12.90 | 12.60 | -0.10 | -0.79% | 12.90 | 12.60 | 0 | 14.94 | 4.13 | — |
| 26 พ.ค. 69 | 13.00 | 12.70 | -0.20 | -1.55% | 13.00 | 12.70 | 10,000 | 15.06 | 4.09 | — |
| 25 พ.ค. 69 | 13.10 | 12.90 | -0.20 | -1.53% | 13.20 | 12.90 | 0 | 15.30 | 4.03 | — |
| 22 พ.ค. 69 | 13.30 | 13.10 | +0.40 | +3.15% | 13.30 | 12.90 | 20,000 | 15.54 | 3.97 | — |
| 21 พ.ค. 69 | 12.30 | 12.70 | +0.30 | +2.42% | 12.70 | 12.30 | 20,000 | 15.06 | 4.09 | — |
| 20 พ.ค. 69 | 12.20 | 12.40 | +0.20 | +1.64% | 12.40 | 12.20 | 20,000 | 14.70 | 4.19 | — |
| 19 พ.ค. 69 | 12.00 | 12.20 | +0.20 | +1.67% | 12.20 | 12.00 | 20,000 | 14.47 | 4.26 | — |
| 18 พ.ค. 69 | 12.00 | 12.00 | +0.20 | +1.69% | 12.10 | 11.90 | 30,000 | 14.23 | 4.33 | — |
| 15 พ.ค. 69 | 12.00 | 11.80 | -0.20 | -1.67% | 12.00 | 11.80 | 30,000 | 13.99 | 4.41 | — |
| 14 พ.ค. 69 | 11.70 | 12.00 | -0.30 | -2.44% | 12.00 | 11.70 | 69,300 | 14.23 | 4.33 | — |
| 13 พ.ค. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 6,800 | 11.99 | 4.23 | — |
| 12 พ.ค. 69 | 12.10 | 12.20 | 0.00 | 0.00% | 12.30 | 12.10 | 20,200 | 11.90 | 4.26 | — |
| 11 พ.ค. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 6,000 | 11.90 | 4.26 | — |
| 08 พ.ค. 69 | 12.00 | 12.10 | -1.30 | -9.70% | 12.30 | 11.90 | 281,500 | 11.80 | 4.30 | — |
| 07 พ.ค. 69 | 13.60 | 13.40 | -0.20 | -1.47% | 13.60 | 13.40 | 500 | 13.07 | 3.88 | — |
| 06 พ.ค. 69 | 13.40 | 13.60 | -0.40 | -2.86% | 13.60 | 13.30 | 4,100 | 13.26 | 3.82 | — |
| 05 พ.ค. 69 | 14.00 | 14.00 | +0.20 | +1.45% | 14.00 | 14.00 | 200 | 13.65 | 3.71 | — |
| 30 เม.ย. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.00 | 13.60 | 400 | 13.46 | 3.77 | — |
| 29 เม.ย. 69 | 14.00 | 14.00 | +0.10 | +0.72% | 14.00 | 13.90 | 4,700 | 13.65 | 3.71 | — |
| 28 เม.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.90 | 700 | 13.55 | 3.74 | — |
| 27 เม.ย. 69 | 13.30 | 13.90 | +0.30 | +2.21% | 13.90 | 13.30 | 2,700 | 13.55 | 3.74 | — |
| 24 เม.ย. 69 | 13.40 | 13.60 | +0.20 | +1.49% | 13.80 | 13.40 | 25,000 | 13.26 | 3.82 | — |
| 23 เม.ย. 69 | 13.90 | 13.40 | -0.50 | -3.60% | 13.90 | 13.40 | 2,300 | 13.07 | 3.88 | — |
| 22 เม.ย. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 13.90 | 13.80 | 2,200 | 13.55 | 3.74 | — |
| 21 เม.ย. 69 | 13.60 | 13.80 | +0.20 | +1.47% | 13.80 | 13.60 | 1,900 | 13.46 | 3.77 | — |
| 20 เม.ย. 69 | 13.30 | 13.60 | 0.00 | 0.00% | 13.60 | 13.30 | 2,200 | 13.26 | 3.82 | — |
| 17 เม.ย. 69 | 13.60 | 13.60 | +0.30 | +2.26% | 13.60 | 13.60 | 100 | 13.26 | 3.82 | — |
| 10 เม.ย. 69 | 13.40 | 13.40 | -0.20 | -1.47% | 13.40 | 13.40 | 200 | 13.07 | 3.88 | — |
| 09 เม.ย. 69 | 14.00 | 13.60 | +0.10 | +0.74% | 14.00 | 13.60 | 200 | 13.26 | 3.82 | — |
| 08 เม.ย. 69 | 13.90 | 13.50 | -0.20 | -1.46% | 14.00 | 13.50 | 2,600 | 13.16 | 3.85 | — |
| 07 เม.ย. 69 | 13.70 | 13.70 | -0.20 | -1.44% | 13.70 | 13.70 | 100 | 13.36 | 3.80 | — |
| 03 เม.ย. 69 | 13.60 | 13.90 | +0.10 | +0.72% | 13.90 | 13.30 | 6,600 | 13.55 | 3.74 | — |
| 02 เม.ย. 69 | 13.80 | 13.80 | +0.10 | +0.73% | 14.30 | 13.80 | 4,300 | 13.46 | 3.77 | — |
| 01 เม.ย. 69 | 14.10 | 13.70 | +0.40 | +3.01% | 14.10 | 13.40 | 62,600 | 13.36 | 3.80 | — |
| 31 มี.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 100 | 12.97 | 3.91 | — |
| 30 มี.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 200 | 12.97 | 3.91 | — |
| 27 มี.ค. 69 | 13.00 | 13.30 | +0.30 | +2.31% | 13.30 | 13.00 | 1,900 | 12.97 | 3.91 | — |
| 26 มี.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 400 | 12.68 | 4.00 | — |
| 25 มี.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 13.00 | 1,300 | 12.68 | 4.00 | — |
| 24 มี.ค. 69 | 13.00 | 13.00 | -0.30 | -2.26% | 13.40 | 13.00 | 3,100 | 12.68 | 4.00 | — |
| 23 มี.ค. 69 | 13.30 | 13.30 | -0.10 | -0.75% | 13.30 | 13.30 | 100 | 12.97 | 3.91 | — |
| 20 มี.ค. 69 | 13.00 | 13.40 | +0.60 | +4.69% | 13.40 | 13.00 | 600 | 13.07 | 3.88 | — |
| 19 มี.ค. 69 | 13.00 | 12.80 | -0.40 | -3.03% | 13.00 | 12.80 | 5,400 | 12.48 | 4.06 | — |
| 18 มี.ค. 69 | 13.00 | 13.20 | -0.20 | -1.49% | 13.20 | 13.00 | 200 | 12.87 | 3.94 | — |
| 17 มี.ค. 69 | 13.10 | 13.40 | +0.30 | +2.29% | 13.40 | 13.10 | 2,000 | 13.07 | 3.88 | — |
| 16 มี.ค. 69 | 12.90 | 13.10 | +0.30 | +2.34% | 13.40 | 12.90 | 700 | 12.48 | 4.06 | — |
| 13 มี.ค. 69 | 13.50 | 12.80 | -0.50 | -3.76% | 13.60 | 12.80 | 4,000 | 12.48 | 4.06 | — |
| 12 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.97 | 3.91 | — |
| 11 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.97 | 3.91 | — |
| 10 มี.ค. 69 | 13.30 | 13.30 | +0.50 | +3.91% | 13.50 | 13.30 | 1,900 | 12.97 | 3.91 | — |
| 09 มี.ค. 69 | 13.00 | 12.80 | -0.30 | -2.29% | 13.00 | 12.40 | 10,600 | 12.48 | 4.06 | — |
| 06 มี.ค. 69 | 13.20 | 13.10 | -0.50 | -3.68% | 13.20 | 13.10 | 3,100 | 12.77 | 3.97 | — |
| 05 มี.ค. 69 | 13.10 | 13.60 | +0.50 | +3.82% | 13.60 | 13.10 | 600 | 13.26 | 3.82 | — |
| 04 มี.ค. 69 | 12.90 | 13.10 | +0.20 | +1.55% | 13.60 | 12.90 | 4,800 | 12.77 | 3.97 | — |
| 02 มี.ค. 69 | 13.50 | 12.90 | -0.70 | -5.15% | 13.50 | 12.00 | 9,200 | 12.58 | 4.03 | — |
| 27 ก.พ. 69 | 13.50 | 13.60 | 0.00 | 0.00% | 13.70 | 13.50 | 2,500 | 13.26 | 3.82 | — |
| 26 ก.พ. 69 | 13.60 | 13.60 | 0.00 | 0.00% | 13.60 | 13.50 | 3,200 | 13.26 | 3.82 | — |
| 25 ก.พ. 69 | 13.30 | 13.60 | +0.20 | +1.49% | 13.60 | 13.30 | 3,100 | 13.26 | 3.82 | — |
| 24 ก.พ. 69 | 13.60 | 13.40 | +0.20 | +1.52% | 13.60 | 13.40 | 2,500 | 13.07 | 3.88 | — |
| 23 ก.พ. 69 | 13.70 | 13.20 | -0.20 | -1.49% | 13.70 | 13.20 | 3,300 | 14.14 | 3.26 | — |
| 20 ก.พ. 69 | 13.70 | 13.40 | 0.00 | 0.00% | 13.70 | 13.40 | 12,300 | 14.36 | 3.21 | — |
| 19 ก.พ. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.40 | 13.30 | 7,600 | 14.36 | 3.21 | — |
| 18 ก.พ. 69 | 13.20 | 13.30 | -0.20 | -1.48% | 13.40 | 13.20 | 44,300 | 14.25 | 3.23 | — |
| 17 ก.พ. 69 | 13.40 | 13.50 | -0.10 | -0.74% | 13.50 | 13.20 | 7,500 | 14.46 | 3.19 | — |
| 16 ก.พ. 69 | 13.70 | 13.60 | +0.40 | +3.03% | 13.70 | 13.10 | 8,300 | 14.57 | 3.16 | — |
| 13 ก.พ. 69 | 13.10 | 13.20 | -0.40 | -2.94% | 13.40 | 13.10 | 1,300 | 14.14 | 3.26 | — |
| 12 ก.พ. 69 | 13.30 | 13.60 | +0.10 | +0.74% | 13.60 | 13.00 | 5,800 | 14.57 | 3.16 | — |
| 11 ก.พ. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 4,000 | 14.46 | 3.19 | — |
| 10 ก.พ. 69 | 13.50 | 13.50 | +0.10 | +0.75% | 13.50 | 13.20 | 2,500 | 14.46 | 3.19 | — |
| 09 ก.พ. 69 | 14.30 | 13.40 | -0.10 | -0.74% | 14.30 | 13.30 | 6,900 | 14.36 | 3.21 | — |
| 06 ก.พ. 69 | 13.30 | 13.50 | +0.20 | +1.50% | 13.50 | 13.30 | 300 | 14.46 | 3.19 | — |
| 05 ก.พ. 69 | 13.00 | 13.30 | +0.30 | +2.31% | 13.30 | 13.00 | 3,100 | 14.25 | 3.23 | — |
| 04 ก.พ. 69 | 13.00 | 13.00 | -0.20 | -1.52% | 13.10 | 13.00 | 11,400 | 13.93 | 3.31 | — |
| 03 ก.พ. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 1,400 | 14.14 | 3.26 | — |
| 02 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.14 | 3.26 | — |
| 30 ม.ค. 69 | 13.20 | 13.20 | -0.10 | -0.75% | 13.20 | 13.20 | 1,800 | 14.14 | 3.26 | — |
| 29 ม.ค. 69 | 13.00 | 13.30 | -0.30 | -2.21% | 13.30 | 13.00 | 3,000 | 14.25 | 3.23 | — |
| 28 ม.ค. 69 | 13.00 | 13.60 | 0.00 | 0.00% | 13.70 | 13.00 | 7,400 | 14.57 | 3.16 | — |
| 27 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.57 | 3.16 | — |
| 26 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.57 | 3.16 | — |
| 23 ม.ค. 69 | 13.90 | 13.60 | +0.30 | +2.26% | 13.90 | 13.60 | 3,200 | 14.57 | 3.16 | — |
| 22 ม.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 1,200 | 14.25 | 3.23 | — |
| 21 ม.ค. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 2,900 | 14.25 | 3.23 | — |
| 20 ม.ค. 69 | 13.40 | 13.40 | +0.40 | +3.08% | 13.60 | 13.40 | 2,700 | 14.36 | 3.21 | — |
| 19 ม.ค. 69 | 13.00 | 13.00 | -0.20 | -1.52% | 13.00 | 13.00 | 100 | 13.93 | 3.31 | — |
| 16 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.14 | 3.26 | — |
| 15 ม.ค. 69 | 13.40 | 13.20 | +0.10 | +0.76% | 13.40 | 13.20 | 200 | 14.14 | 3.26 | — |
| 14 ม.ค. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.10 | 13.10 | 200 | 14.04 | 3.28 | — |
| 13 ม.ค. 69 | 13.10 | 13.10 | -0.10 | -0.76% | 13.10 | 13.00 | 2,900 | 14.04 | 3.28 | — |
| 12 ม.ค. 69 | 13.20 | 13.20 | -0.10 | -0.75% | 13.20 | 13.00 | 3,600 | 14.14 | 3.26 | — |
| 09 ม.ค. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.50 | 13.30 | 3,000 | 14.25 | 3.23 | — |
| 08 ม.ค. 69 | 13.30 | 13.30 | +0.10 | +0.76% | 13.30 | 13.30 | 300 | 14.25 | 3.23 | — |
| 07 ม.ค. 69 | 13.00 | 13.20 | +0.40 | +3.13% | 13.20 | 13.00 | 3,500 | 14.14 | 3.26 | — |
| 06 ม.ค. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 1,300 | 13.71 | 3.36 | — |
| 05 ม.ค. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.80 | 12.70 | 5,400 | 13.71 | 3.36 | — |
| 30 ธ.ค. 68 | 12.50 | 12.70 | -0.10 | -0.78% | 12.70 | 12.50 | 1,700 | 13.61 | 3.39 | — |
| 29 ธ.ค. 68 | 12.70 | 12.80 | 0.00 | 0.00% | 12.80 | 12.70 | 1,400 | 13.71 | 3.36 | — |