บริษัท โรงพยาบาลจุฬารัตน์ จำกัด (มหาชน)
SET · การแพทย์
1.52
0.01 (0.65%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.33
/
สูงสุด
1.78
1.33
1.78
ราคาปัจจุบัน 1.52 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CHG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 1.54 | 1.52 | -0.01 | -0.65% | 1.54 | 1.51 | 30,724,600 | 17.19 | 4.61 | — |
| 28 ต.ค. 69 | 1.57 | 1.53 | -0.04 | -2.55% | 1.57 | 1.52 | 67,901,800 | 17.30 | 4.58 | — |
| 27 ต.ค. 69 | 1.53 | 1.57 | +0.04 | +2.61% | 1.57 | 1.52 | 75,822,000 | 17.75 | 4.46 | — |
| 26 ต.ค. 69 | 1.53 | 1.53 | 0.00 | 0.00% | 1.54 | 1.51 | 55,368,500 | 17.30 | 4.58 | — |
| 22 ต.ค. 69 | 1.54 | 1.53 | -0.03 | -1.92% | 1.55 | 1.52 | 39,669,100 | 17.30 | 4.58 | — |
| 21 ต.ค. 69 | 1.53 | 1.56 | +0.04 | +2.63% | 1.56 | 1.50 | 58,079,500 | 17.64 | 4.49 | — |
| 20 ต.ค. 69 | 1.57 | 1.52 | -0.06 | -3.80% | 1.58 | 1.50 | 150,946,700 | 17.19 | 4.61 | — |
| 19 ต.ค. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.60 | 1.56 | 45,182,500 | 17.87 | 4.43 | — |
| 15 ต.ค. 69 | 1.55 | 1.58 | +0.02 | +1.28% | 1.58 | 1.55 | 31,176,700 | 17.87 | 4.43 | — |
| 14 ต.ค. 69 | 1.59 | 1.56 | -0.03 | -1.89% | 1.59 | 1.56 | 35,081,800 | 17.64 | 4.49 | — |
| 12 ต.ค. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.61 | 1.59 | 35,787,300 | 17.98 | 4.40 | — |
| 09 ต.ค. 69 | 1.62 | 1.60 | 0.00 | 0.00% | 1.62 | 1.58 | 40,640,500 | 18.09 | 4.38 | — |
| 08 ต.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.65 | 1.59 | 132,658,500 | 18.09 | 4.38 | — |
| 07 ต.ค. 69 | 1.56 | 1.60 | +0.04 | +2.56% | 1.62 | 1.56 | 83,794,500 | 18.09 | 4.38 | — |
| 06 ต.ค. 69 | 1.52 | 1.56 | +0.03 | +1.96% | 1.57 | 1.52 | 56,383,400 | 17.64 | 4.49 | — |
| 05 ต.ค. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.54 | 1.51 | 44,512,700 | 17.30 | 4.58 | — |
| 02 ต.ค. 69 | 1.53 | 1.52 | -0.01 | -0.65% | 1.54 | 1.52 | 11,233,900 | 17.19 | 4.61 | — |
| 01 ต.ค. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.56 | 1.51 | 44,218,300 | 17.30 | 4.58 | — |
| 30 ก.ย. 69 | 1.57 | 1.52 | -0.04 | -2.56% | 1.57 | 1.51 | 38,225,300 | 17.19 | 4.61 | — |
| 29 ก.ย. 69 | 1.57 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 30,018,500 | 17.64 | 4.49 | — |
| 28 ก.ย. 69 | 1.58 | 1.56 | -0.02 | -1.27% | 1.58 | 1.55 | 24,523,100 | 17.64 | 4.49 | — |
| 25 ก.ย. 69 | 1.57 | 1.58 | +0.02 | +1.28% | 1.60 | 1.56 | 56,847,000 | 17.87 | 4.43 | — |
| 24 ก.ย. 69 | 1.58 | 1.56 | -0.03 | -1.89% | 1.59 | 1.55 | 34,774,000 | 17.64 | 4.49 | — |
| 23 ก.ย. 69 | 1.60 | 1.59 | -0.01 | -0.63% | 1.62 | 1.59 | 31,279,600 | 17.98 | 4.40 | — |
| 22 ก.ย. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.61 | 1.58 | 44,175,700 | 18.09 | 4.38 | — |
| 21 ก.ย. 69 | 1.57 | 1.60 | +0.03 | +1.91% | 1.61 | 1.56 | 45,944,200 | 18.09 | 4.38 | — |
| 18 ก.ย. 69 | 1.59 | 1.57 | -0.02 | -1.26% | 1.59 | 1.55 | 34,611,500 | 17.75 | 4.46 | — |
| 17 ก.ย. 69 | 1.56 | 1.59 | +0.03 | +1.92% | 1.59 | 1.56 | 60,667,900 | 17.98 | 4.40 | — |
| 16 ก.ย. 69 | 1.57 | 1.56 | -0.01 | -0.64% | 1.58 | 1.55 | 20,256,500 | 17.64 | 4.49 | — |
| 15 ก.ย. 69 | 1.55 | 1.57 | +0.03 | +1.95% | 1.57 | 1.54 | 26,464,200 | 17.75 | 4.46 | — |
| 14 ก.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.55 | 1.52 | 21,936,800 | 17.41 | 4.55 | — |
| 11 ก.ย. 69 | 1.56 | 1.55 | -0.02 | -1.27% | 1.56 | 1.54 | 29,098,000 | 17.53 | 4.52 | — |
| 10 ก.ย. 69 | 1.55 | 1.57 | +0.03 | +1.95% | 1.58 | 1.54 | 36,930,100 | 17.75 | 4.46 | — |
| 09 ก.ย. 69 | 1.55 | 1.54 | -0.01 | -0.65% | 1.56 | 1.52 | 23,622,800 | 17.41 | 4.55 | — |
| 08 ก.ย. 69 | 1.57 | 1.55 | -0.02 | -1.27% | 1.57 | 1.55 | 17,705,900 | 17.53 | 4.52 | — |
| 07 ก.ย. 69 | 1.56 | 1.57 | +0.01 | +0.64% | 1.57 | 1.53 | 33,651,400 | 17.75 | 4.46 | — |
| 04 ก.ย. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.58 | 1.55 | 50,300,300 | 17.64 | 4.49 | — |
| 03 ก.ย. 69 | 1.52 | 1.56 | +0.05 | +3.31% | 1.57 | 1.52 | 78,181,200 | 17.64 | 4.49 | — |
| 02 ก.ย. 69 | 1.52 | 1.51 | -0.02 | -1.31% | 1.53 | 1.50 | 51,318,900 | 17.07 | 4.64 | — |
| 01 ก.ย. 69 | 1.47 | 1.53 | +0.08 | +5.52% | 1.53 | 1.46 | 106,228,000 | 17.30 | 4.58 | — |
| 31 ส.ค. 69 | 1.51 | 1.45 | -0.06 | -3.97% | 1.52 | 1.45 | 261,588,800 | 16.40 | 4.83 | — |
| 28 ส.ค. 69 | 1.55 | 1.51 | -0.04 | -2.58% | 1.55 | 1.50 | 43,786,000 | 17.07 | 4.64 | — |
| 27 ส.ค. 69 | 1.56 | 1.55 | -0.02 | -1.27% | 1.57 | 1.54 | 29,704,300 | 17.53 | 4.52 | — |
| 26 ส.ค. 69 | 1.59 | 1.57 | -0.01 | -0.63% | 1.60 | 1.57 | 18,849,100 | 17.75 | 4.46 | — |
| 25 ส.ค. 69 | 1.59 | 1.58 | 0.00 | 0.00% | 1.61 | 1.58 | 15,605,500 | 17.87 | 4.43 | — |
| 24 ส.ค. 69 | 1.62 | 1.58 | -0.02 | -1.25% | 1.62 | 1.58 | 18,919,400 | 17.87 | 4.43 | — |
| 21 ส.ค. 69 | 1.62 | 1.60 | -0.01 | -0.62% | 1.66 | 1.60 | 43,129,200 | 18.09 | 4.38 | — |
| 20 ส.ค. 69 | 1.56 | 1.61 | +0.06 | +3.87% | 1.64 | 1.56 | 90,968,200 | 18.21 | 4.35 | — |
| 19 ส.ค. 69 | 1.55 | 1.55 | -0.01 | -0.64% | 1.56 | 1.54 | 19,068,700 | 17.53 | 4.52 | — |
| 18 ส.ค. 69 | 1.56 | 1.56 | 0.00 | 0.00% | 1.57 | 1.55 | 20,144,300 | 17.64 | 4.49 | — |
| 17 ส.ค. 69 | 1.59 | 1.56 | -0.03 | -1.89% | 1.59 | 1.55 | 29,644,700 | 17.64 | 4.49 | — |
| 14 ส.ค. 69 | 1.61 | 1.59 | -0.02 | -1.24% | 1.64 | 1.57 | 45,034,600 | 17.98 | 4.40 | — |
| 13 ส.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.63 | 1.59 | 29,627,400 | 18.61 | 4.35 | — |
| 11 ส.ค. 69 | 1.63 | 1.63 | -0.01 | -0.61% | 1.64 | 1.61 | 19,839,800 | 18.84 | 4.29 | — |
| 10 ส.ค. 69 | 1.64 | 1.64 | -0.01 | -0.61% | 1.65 | 1.62 | 21,322,000 | 18.96 | 4.27 | — |
| 07 ส.ค. 69 | 1.65 | 1.65 | +0.02 | +1.23% | 1.67 | 1.64 | 40,222,600 | 19.07 | 4.24 | — |
| 06 ส.ค. 69 | 1.54 | 1.63 | +0.09 | +5.84% | 1.65 | 1.54 | 75,824,000 | 18.84 | 4.29 | — |
| 05 ส.ค. 69 | 1.57 | 1.54 | -0.02 | -1.28% | 1.58 | 1.54 | 32,963,800 | 17.80 | 4.55 | — |
| 04 ส.ค. 69 | 1.58 | 1.56 | -0.01 | -0.64% | 1.60 | 1.55 | 36,276,000 | 18.03 | 4.49 | — |
| 03 ส.ค. 69 | 1.60 | 1.57 | -0.02 | -1.26% | 1.60 | 1.56 | 37,836,200 | 18.15 | 4.46 | — |
| 31 ก.ค. 69 | 1.56 | 1.59 | +0.04 | +2.58% | 1.59 | 1.54 | 48,205,500 | 18.38 | 4.40 | — |
| 30 ก.ค. 69 | 1.53 | 1.55 | +0.02 | +1.31% | 1.56 | 1.52 | 39,941,400 | 17.92 | 4.52 | — |
| 27 ก.ค. 69 | 1.52 | 1.53 | +0.02 | +1.32% | 1.53 | 1.51 | 10,408,000 | 17.68 | 4.58 | — |
| 24 ก.ค. 69 | 1.52 | 1.51 | -0.01 | -0.66% | 1.52 | 1.50 | 18,978,900 | 17.45 | 4.64 | — |
| 23 ก.ค. 69 | 1.52 | 1.52 | 0.00 | 0.00% | 1.54 | 1.52 | 19,052,200 | 17.57 | 4.61 | — |
| 22 ก.ค. 69 | 1.55 | 1.52 | -0.05 | -3.18% | 1.56 | 1.51 | 47,557,100 | 17.57 | 4.61 | — |
| 21 ก.ค. 69 | 1.60 | 1.57 | -0.03 | -1.88% | 1.60 | 1.55 | 55,802,400 | 18.15 | 4.46 | — |
| 20 ก.ค. 69 | 1.62 | 1.60 | -0.03 | -1.84% | 1.62 | 1.58 | 28,720,500 | 18.49 | 4.38 | — |
| 17 ก.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.62 | 25,909,100 | 18.84 | 4.29 | — |
| 16 ก.ค. 69 | 1.62 | 1.64 | +0.03 | +1.86% | 1.65 | 1.62 | 36,340,200 | 18.96 | 4.27 | — |
| 15 ก.ค. 69 | 1.62 | 1.61 | 0.00 | 0.00% | 1.64 | 1.61 | 16,041,900 | 18.61 | 4.35 | — |
| 14 ก.ค. 69 | 1.60 | 1.61 | 0.00 | 0.00% | 1.63 | 1.58 | 29,366,600 | 18.61 | 4.35 | — |
| 13 ก.ค. 69 | 1.60 | 1.61 | -0.01 | -0.62% | 1.61 | 1.59 | 13,829,400 | 18.61 | 4.35 | — |
| 10 ก.ค. 69 | 1.60 | 1.62 | +0.03 | +1.89% | 1.63 | 1.59 | 22,474,100 | 18.72 | 4.32 | — |
| 09 ก.ค. 69 | 1.57 | 1.59 | +0.03 | +1.92% | 1.60 | 1.57 | 16,863,700 | 18.38 | 4.40 | — |
| 08 ก.ค. 69 | 1.62 | 1.56 | -0.07 | -4.29% | 1.62 | 1.56 | 32,906,100 | 18.03 | 4.49 | — |
| 07 ก.ค. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.60 | 15,968,300 | 18.84 | 4.29 | — |
| 06 ก.ค. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.64 | 1.61 | 18,869,700 | 18.84 | 4.29 | — |
| 03 ก.ค. 69 | 1.61 | 1.63 | +0.03 | +1.88% | 1.64 | 1.60 | 29,433,100 | 18.84 | 4.29 | — |
| 02 ก.ค. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.62 | 1.58 | 35,768,400 | 18.49 | 4.38 | — |
| 01 ก.ค. 69 | 1.56 | 1.59 | +0.03 | +1.92% | 1.59 | 1.56 | 23,754,400 | 18.38 | 4.40 | — |
| 30 มิ.ย. 69 | 1.60 | 1.56 | -0.04 | -2.50% | 1.60 | 1.56 | 37,805,400 | 18.03 | 4.49 | — |
| 29 มิ.ย. 69 | 1.59 | 1.60 | +0.01 | +0.63% | 1.61 | 1.58 | 44,858,600 | 18.49 | 4.38 | — |
| 26 มิ.ย. 69 | 1.57 | 1.59 | +0.02 | +1.27% | 1.59 | 1.56 | 22,798,400 | 18.38 | 4.40 | — |
| 25 มิ.ย. 69 | 1.54 | 1.57 | +0.03 | +1.95% | 1.58 | 1.54 | 46,789,900 | 18.15 | 4.46 | — |
| 24 มิ.ย. 69 | 1.51 | 1.54 | +0.03 | +1.99% | 1.54 | 1.51 | 17,701,200 | 17.80 | 4.55 | — |
| 23 มิ.ย. 69 | 1.53 | 1.51 | -0.01 | -0.66% | 1.55 | 1.50 | 48,624,400 | 17.45 | 4.64 | — |
| 22 มิ.ย. 69 | 1.53 | 1.52 | -0.02 | -1.30% | 1.54 | 1.51 | 21,808,100 | 17.57 | 4.61 | — |
| 19 มิ.ย. 69 | 1.51 | 1.54 | +0.03 | +1.99% | 1.56 | 1.50 | 59,502,500 | 17.80 | 4.55 | — |
| 18 มิ.ย. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.52 | 1.48 | 41,114,600 | 17.45 | 4.64 | — |
| 17 มิ.ย. 69 | 1.46 | 1.50 | +0.03 | +2.04% | 1.52 | 1.46 | 83,968,000 | 17.34 | 4.67 | — |
| 16 มิ.ย. 69 | 1.45 | 1.47 | +0.02 | +1.38% | 1.48 | 1.44 | 59,570,000 | 16.99 | 4.76 | — |
| 15 มิ.ย. 69 | 1.44 | 1.45 | +0.02 | +1.40% | 1.45 | 1.42 | 32,730,000 | 16.76 | 4.83 | — |
| 12 มิ.ย. 69 | 1.42 | 1.43 | +0.02 | +1.42% | 1.44 | 1.41 | 29,550,000 | 16.53 | 4.90 | — |
| 11 มิ.ย. 69 | 1.39 | 1.41 | +0.01 | +0.71% | 1.43 | 1.39 | 24,070,000 | 16.30 | 4.96 | — |
| 10 มิ.ย. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.42 | 1.39 | 26,970,000 | 16.18 | 5.00 | — |
| 09 มิ.ย. 69 | 1.43 | 1.41 | -0.02 | -1.40% | 1.44 | 1.40 | 34,750,000 | 16.30 | 4.96 | — |
| 08 มิ.ย. 69 | 1.42 | 1.43 | 0.00 | 0.00% | 1.47 | 1.42 | 62,870,000 | 16.53 | 4.90 | — |
| 05 มิ.ย. 69 | 1.44 | 1.43 | -0.01 | -0.69% | 1.48 | 1.43 | 61,630,000 | 16.53 | 4.90 | — |
| 04 มิ.ย. 69 | 1.42 | 1.44 | +0.02 | +1.41% | 1.45 | 1.41 | 45,030,000 | 16.64 | 4.86 | — |
| 02 มิ.ย. 69 | 1.44 | 1.42 | -0.02 | -1.39% | 1.44 | 1.40 | 58,790,000 | 16.41 | 4.93 | — |
| 29 พ.ค. 69 | 1.48 | 1.44 | -0.03 | -2.04% | 1.49 | 1.44 | 62,180,000 | 16.64 | 4.86 | — |
| 28 พ.ค. 69 | 1.39 | 1.47 | +0.09 | +6.52% | 1.47 | 1.38 | 125,210,000 | 16.99 | 4.76 | — |
| 27 พ.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.40 | 1.36 | 59,140,000 | 15.95 | 5.07 | — |
| 26 พ.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.38 | 1.36 | 38,510,000 | 15.84 | 5.11 | — |
| 25 พ.ค. 69 | 1.38 | 1.37 | 0.00 | 0.00% | 1.41 | 1.36 | 64,310,000 | 15.84 | 5.11 | — |
| 22 พ.ค. 69 | 1.37 | 1.37 | +0.01 | +0.74% | 1.39 | 1.37 | 24,860,000 | 15.84 | 5.11 | — |
| 21 พ.ค. 69 | 1.36 | 1.36 | -0.01 | -0.73% | 1.38 | 1.36 | 18,210,000 | 15.72 | 5.15 | — |
| 20 พ.ค. 69 | 1.34 | 1.37 | +0.04 | +3.01% | 1.37 | 1.33 | 18,000,000 | 15.84 | 5.11 | — |
| 19 พ.ค. 69 | 1.35 | 1.33 | -0.02 | -1.48% | 1.36 | 1.33 | 32,320,000 | 15.37 | 5.26 | — |
| 18 พ.ค. 69 | 1.37 | 1.35 | -0.02 | -1.46% | 1.37 | 1.35 | 7,160,000 | 15.60 | 5.19 | — |
| 15 พ.ค. 69 | 1.40 | 1.37 | -0.03 | -2.14% | 1.40 | 1.36 | 23,600,000 | 15.84 | 5.11 | — |
| 14 พ.ค. 69 | 1.36 | 1.40 | +0.07 | +5.26% | 1.40 | 1.36 | 31,144,800 | 16.18 | 5.00 | — |
| 13 พ.ค. 69 | 1.36 | 1.33 | -0.03 | -2.21% | 1.36 | 1.33 | 28,436,200 | 15.74 | 5.26 | — |
| 12 พ.ค. 69 | 1.38 | 1.36 | -0.02 | -1.45% | 1.39 | 1.36 | 14,186,400 | 16.10 | 5.15 | — |
| 11 พ.ค. 69 | 1.39 | 1.38 | -0.02 | -1.43% | 1.40 | 1.37 | 14,544,900 | 16.33 | 5.07 | — |
| 08 พ.ค. 69 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.39 | 5,969,100 | 16.57 | 5.00 | — |
| 07 พ.ค. 69 | 1.42 | 1.40 | -0.01 | -0.71% | 1.43 | 1.40 | 8,409,700 | 16.57 | 5.00 | — |
| 06 พ.ค. 69 | 1.38 | 1.41 | -0.01 | -0.70% | 1.42 | 1.38 | 18,932,900 | 16.69 | 4.96 | — |
| 05 พ.ค. 69 | 1.43 | 1.42 | -0.01 | -0.70% | 1.44 | 1.42 | 14,442,700 | 16.81 | 4.93 | — |
| 30 เม.ย. 69 | 1.43 | 1.43 | 0.00 | 0.00% | 1.45 | 1.43 | 13,507,600 | 16.93 | 4.90 | — |
| 29 เม.ย. 69 | 1.41 | 1.43 | +0.02 | +1.42% | 1.44 | 1.41 | 18,949,900 | 16.93 | 4.90 | — |
| 28 เม.ย. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.43 | 1.40 | 6,117,900 | 16.69 | 4.96 | — |
| 27 เม.ย. 69 | 1.41 | 1.42 | +0.02 | +1.43% | 1.42 | 1.41 | 3,198,700 | 16.81 | 4.93 | — |
| 24 เม.ย. 69 | 1.41 | 1.40 | 0.00 | 0.00% | 1.41 | 1.40 | 5,570,300 | 16.57 | 5.00 | — |
| 23 เม.ย. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.42 | 1.40 | 10,814,000 | 16.57 | 5.00 | — |
| 22 เม.ย. 69 | 1.43 | 1.41 | -0.02 | -1.40% | 1.43 | 1.41 | 8,229,400 | 16.69 | 4.96 | — |
| 21 เม.ย. 69 | 1.41 | 1.43 | +0.02 | +1.42% | 1.43 | 1.40 | 15,151,000 | 16.93 | 4.90 | — |
| 20 เม.ย. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.42 | 1.40 | 6,445,300 | 16.69 | 4.96 | — |
| 17 เม.ย. 69 | 1.42 | 1.42 | 0.00 | 0.00% | 1.44 | 1.40 | 16,902,300 | 16.81 | 4.93 | — |
| 10 เม.ย. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.42 | 1.39 | 19,820,600 | 16.57 | 5.00 | — |
| 09 เม.ย. 69 | 1.43 | 1.41 | -0.02 | -1.40% | 1.43 | 1.40 | 8,282,500 | 16.69 | 4.96 | — |
| 08 เม.ย. 69 | 1.43 | 1.43 | +0.02 | +1.42% | 1.44 | 1.42 | 34,630,700 | 16.93 | 4.90 | — |
| 07 เม.ย. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.43 | 1.40 | 16,125,300 | 16.69 | 4.96 | — |
| 03 เม.ย. 69 | 1.45 | 1.42 | -0.02 | -1.39% | 1.45 | 1.42 | 10,672,400 | 16.81 | 4.93 | — |
| 02 เม.ย. 69 | 1.45 | 1.44 | -0.01 | -0.69% | 1.45 | 1.43 | 7,654,100 | 17.04 | 4.86 | — |
| 01 เม.ย. 69 | 1.43 | 1.45 | +0.04 | +2.84% | 1.46 | 1.42 | 33,568,400 | 17.16 | 4.83 | — |
| 31 มี.ค. 69 | 1.41 | 1.41 | -0.01 | -0.70% | 1.42 | 1.40 | 23,115,000 | 16.69 | 4.96 | — |
| 30 มี.ค. 69 | 1.38 | 1.42 | +0.01 | +0.71% | 1.42 | 1.38 | 5,296,200 | 16.81 | 4.93 | — |
| 27 มี.ค. 69 | 1.40 | 1.41 | +0.01 | +0.71% | 1.43 | 1.40 | 11,104,500 | 16.69 | 4.96 | — |
| 26 มี.ค. 69 | 1.41 | 1.40 | -0.03 | -2.10% | 1.41 | 1.39 | 10,134,400 | 16.57 | 5.00 | — |
| 25 มี.ค. 69 | 1.38 | 1.43 | +0.06 | +4.38% | 1.43 | 1.37 | 34,368,000 | 16.93 | 4.90 | — |
| 24 มี.ค. 69 | 1.38 | 1.37 | +0.01 | +0.74% | 1.39 | 1.36 | 14,338,200 | 16.22 | 5.11 | — |
| 23 มี.ค. 69 | 1.41 | 1.36 | -0.07 | -4.90% | 1.42 | 1.36 | 51,784,800 | 16.10 | 5.15 | — |
| 20 มี.ค. 69 | 1.44 | 1.43 | 0.00 | 0.00% | 1.45 | 1.43 | 13,368,200 | 16.93 | 4.90 | — |
| 19 มี.ค. 69 | 1.46 | 1.43 | -0.04 | -2.72% | 1.47 | 1.43 | 14,145,700 | 16.93 | 4.90 | — |
| 18 มี.ค. 69 | 1.48 | 1.47 | -0.01 | -0.68% | 1.49 | 1.46 | 15,262,200 | 17.40 | 4.76 | — |
| 17 มี.ค. 69 | 1.47 | 1.48 | +0.02 | +1.37% | 1.48 | 1.47 | 9,563,400 | 17.52 | 4.73 | — |
| 16 มี.ค. 69 | 1.48 | 1.46 | -0.02 | -1.35% | 1.48 | 1.46 | 7,811,500 | 17.52 | 4.73 | — |
| 13 มี.ค. 69 | 1.49 | 1.48 | -0.01 | -0.67% | 1.49 | 1.47 | 13,144,400 | 17.52 | 4.73 | — |
| 12 มี.ค. 69 | 1.48 | 1.49 | +0.01 | +0.68% | 1.49 | 1.46 | 15,649,600 | 17.64 | 4.70 | — |
| 11 มี.ค. 69 | 1.48 | 1.48 | +0.01 | +0.68% | 1.49 | 1.47 | 10,752,200 | 17.52 | 4.73 | — |
| 10 มี.ค. 69 | 1.48 | 1.47 | +0.01 | +0.68% | 1.49 | 1.46 | 21,627,300 | 17.40 | 4.76 | — |
| 09 มี.ค. 69 | 1.45 | 1.46 | -0.02 | -1.35% | 1.46 | 1.42 | 22,907,200 | 17.28 | 4.79 | — |
| 06 มี.ค. 69 | 1.47 | 1.48 | -0.02 | -1.33% | 1.50 | 1.47 | 10,393,300 | 17.52 | 4.73 | — |
| 05 มี.ค. 69 | 1.51 | 1.50 | +0.03 | +2.04% | 1.53 | 1.46 | 24,013,500 | 17.75 | 4.67 | — |
| 04 มี.ค. 69 | 1.52 | 1.47 | -0.08 | -5.16% | 1.52 | 1.45 | 30,508,400 | 17.40 | 4.76 | — |
| 02 มี.ค. 69 | 1.58 | 1.55 | -0.10 | -6.06% | 1.61 | 1.55 | 30,482,100 | 18.35 | 4.52 | — |
| 27 ก.พ. 69 | 1.68 | 1.65 | -0.09 | -5.17% | 1.71 | 1.64 | 63,456,600 | 19.53 | 4.24 | — |
| 26 ก.พ. 69 | 1.76 | 1.74 | -0.02 | -1.14% | 1.78 | 1.73 | 19,589,400 | 24.02 | 4.02 | — |
| 25 ก.พ. 69 | 1.75 | 1.76 | +0.01 | +0.57% | 1.76 | 1.73 | 14,362,400 | 24.30 | 3.98 | — |
| 24 ก.พ. 69 | 1.70 | 1.75 | +0.03 | +1.74% | 1.75 | 1.68 | 29,101,700 | 24.16 | 4.00 | — |
| 23 ก.พ. 69 | 1.74 | 1.72 | -0.02 | -1.15% | 1.75 | 1.68 | 39,022,400 | 23.75 | 4.07 | — |
| 20 ก.พ. 69 | 1.75 | 1.74 | +0.01 | +0.58% | 1.77 | 1.70 | 47,012,800 | 24.02 | 4.02 | — |
| 19 ก.พ. 69 | 1.69 | 1.73 | +0.05 | +2.98% | 1.74 | 1.68 | 37,031,700 | 23.89 | 4.05 | — |
| 18 ก.พ. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.70 | 1.67 | 25,448,500 | 23.20 | 4.17 | — |
| 17 ก.พ. 69 | 1.68 | 1.68 | +0.01 | +0.60% | 1.69 | 1.65 | 46,664,700 | 23.20 | 4.17 | — |
| 16 ก.พ. 69 | 1.64 | 1.67 | +0.05 | +3.09% | 1.69 | 1.64 | 28,891,200 | 23.06 | 4.19 | — |
| 13 ก.พ. 69 | 1.65 | 1.62 | -0.03 | -1.82% | 1.68 | 1.62 | 29,441,600 | 22.37 | 4.32 | — |
| 12 ก.พ. 69 | 1.61 | 1.65 | +0.03 | +1.85% | 1.67 | 1.61 | 21,252,100 | 22.78 | 4.24 | — |
| 11 ก.พ. 69 | 1.64 | 1.62 | -0.03 | -1.82% | 1.65 | 1.61 | 30,166,300 | 22.37 | 4.32 | — |
| 10 ก.พ. 69 | 1.62 | 1.65 | +0.03 | +1.85% | 1.65 | 1.61 | 18,330,300 | 22.78 | 4.24 | — |
| 09 ก.พ. 69 | 1.65 | 1.62 | -0.01 | -0.61% | 1.65 | 1.60 | 28,663,100 | 22.37 | 4.32 | — |
| 06 ก.พ. 69 | 1.58 | 1.63 | +0.05 | +3.16% | 1.68 | 1.58 | 52,640,200 | 22.51 | 4.29 | — |
| 05 ก.พ. 69 | 1.58 | 1.58 | 0.00 | 0.00% | 1.62 | 1.57 | 21,730,600 | 21.81 | 4.43 | — |
| 04 ก.พ. 69 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 5,977,500 | 21.81 | 4.43 | — |
| 03 ก.พ. 69 | 1.55 | 1.58 | +0.04 | +2.60% | 1.59 | 1.55 | 17,905,900 | 21.81 | 4.43 | — |
| 02 ก.พ. 69 | 1.57 | 1.54 | -0.03 | -1.91% | 1.57 | 1.54 | 5,936,700 | 21.26 | 4.55 | — |
| 30 ม.ค. 69 | 1.57 | 1.57 | 0.00 | 0.00% | 1.57 | 1.54 | 4,985,300 | 21.68 | 4.46 | — |
| 29 ม.ค. 69 | 1.53 | 1.57 | +0.04 | +2.61% | 1.58 | 1.53 | 17,427,900 | 21.68 | 4.46 | — |
| 28 ม.ค. 69 | 1.57 | 1.53 | -0.03 | -1.92% | 1.58 | 1.53 | 8,900,100 | 21.12 | 4.58 | — |
| 27 ม.ค. 69 | 1.55 | 1.56 | +0.01 | +0.65% | 1.56 | 1.53 | 10,171,100 | 21.54 | 4.49 | — |
| 26 ม.ค. 69 | 1.56 | 1.55 | -0.01 | -0.64% | 1.57 | 1.54 | 5,722,800 | 21.40 | 4.52 | — |
| 23 ม.ค. 69 | 1.59 | 1.56 | -0.03 | -1.89% | 1.60 | 1.55 | 5,422,900 | 21.54 | 4.49 | — |
| 22 ม.ค. 69 | 1.61 | 1.59 | -0.01 | -0.63% | 1.62 | 1.57 | 10,561,000 | 21.95 | 4.40 | — |
| 21 ม.ค. 69 | 1.59 | 1.60 | +0.02 | +1.27% | 1.61 | 1.57 | 18,415,300 | 22.09 | 4.38 | — |
| 20 ม.ค. 69 | 1.54 | 1.58 | +0.04 | +2.60% | 1.59 | 1.54 | 22,625,700 | 21.81 | 4.43 | — |
| 19 ม.ค. 69 | 1.53 | 1.54 | +0.01 | +0.65% | 1.55 | 1.52 | 7,355,900 | 21.26 | 4.55 | — |
| 16 ม.ค. 69 | 1.51 | 1.53 | +0.01 | +0.66% | 1.53 | 1.50 | 8,461,000 | 21.12 | 4.58 | — |
| 15 ม.ค. 69 | 1.46 | 1.52 | +0.06 | +4.11% | 1.52 | 1.45 | 21,332,800 | 20.99 | 4.61 | — |
| 14 ม.ค. 69 | 1.43 | 1.46 | +0.03 | +2.10% | 1.46 | 1.43 | 12,871,400 | 20.16 | 4.79 | — |
| 13 ม.ค. 69 | 1.47 | 1.43 | -0.04 | -2.72% | 1.48 | 1.43 | 15,907,700 | 19.74 | 4.90 | — |
| 12 ม.ค. 69 | 1.52 | 1.47 | -0.04 | -2.65% | 1.52 | 1.44 | 23,566,900 | 20.30 | 4.76 | — |
| 09 ม.ค. 69 | 1.53 | 1.51 | -0.01 | -0.66% | 1.53 | 1.50 | 11,582,100 | 20.85 | 4.64 | — |
| 08 ม.ค. 69 | 1.53 | 1.52 | -0.03 | -1.94% | 1.55 | 1.51 | 8,830,400 | 20.99 | 4.61 | — |
| 07 ม.ค. 69 | 1.46 | 1.55 | +0.09 | +6.16% | 1.57 | 1.46 | 40,115,400 | 21.40 | 4.52 | — |
| 06 ม.ค. 69 | 1.51 | 1.46 | -0.03 | -2.01% | 1.51 | 1.46 | 18,560,400 | 20.16 | 4.79 | — |
| 05 ม.ค. 69 | 1.50 | 1.49 | -0.01 | -0.67% | 1.51 | 1.49 | 6,008,200 | 20.57 | 4.70 | — |