บริษัท ไออาร์พีซี จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
2.94
0.06 (2.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.97
/
สูงสุด
3.22
0.97
3.22
ราคาปัจจุบัน 2.94 ·
อยู่ที่ 88% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น IRPC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 ต.ค. 69 | 2.98 | 2.94 | -0.06 | -2.00% | 3.06 | 2.94 | 111,411,300 | 5.68 | 0.34 | — |
| 08 ต.ค. 69 | 3.06 | 3.00 | -0.06 | -1.96% | 3.08 | 2.98 | 125,205,300 | 5.80 | 0.33 | — |
| 07 ต.ค. 69 | 3.04 | 3.06 | +0.02 | +0.66% | 3.10 | 3.02 | 120,765,200 | 5.91 | 0.33 | — |
| 06 ต.ค. 69 | 2.94 | 3.04 | +0.12 | +4.11% | 3.06 | 2.92 | 207,686,400 | 5.87 | 0.33 | — |
| 05 ต.ค. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.94 | 2.84 | 89,996,500 | 5.64 | 0.34 | — |
| 02 ต.ค. 69 | 2.90 | 2.90 | +0.06 | +2.11% | 2.98 | 2.86 | 187,114,300 | 5.60 | 0.34 | — |
| 01 ต.ค. 69 | 2.84 | 2.84 | 0.00 | 0.00% | 2.90 | 2.80 | 120,608,200 | 5.49 | 0.35 | — |
| 30 ก.ย. 69 | 2.96 | 2.84 | -0.12 | -4.05% | 2.96 | 2.84 | 164,239,000 | 5.49 | 0.35 | — |
| 29 ก.ย. 69 | 3.00 | 2.96 | -0.02 | -0.67% | 3.00 | 2.92 | 89,023,600 | 5.72 | 0.34 | — |
| 28 ก.ย. 69 | 3.04 | 2.98 | -0.08 | -2.61% | 3.10 | 2.94 | 145,720,800 | 5.76 | 0.34 | — |
| 25 ก.ย. 69 | 3.12 | 3.06 | -0.08 | -2.55% | 3.16 | 3.04 | 139,675,700 | 5.91 | 0.33 | — |
| 24 ก.ย. 69 | 3.06 | 3.14 | +0.06 | +1.95% | 3.16 | 3.02 | 283,243,100 | 6.07 | 0.32 | — |
| 23 ก.ย. 69 | 2.86 | 3.08 | +0.22 | +7.69% | 3.10 | 2.86 | 342,584,500 | 5.95 | 0.32 | — |
| 22 ก.ย. 69 | 2.94 | 2.86 | -0.08 | -2.72% | 2.96 | 2.86 | 142,099,800 | 5.53 | 0.35 | — |
| 21 ก.ย. 69 | 2.76 | 2.94 | +0.20 | +7.30% | 2.94 | 2.70 | 179,764,900 | 5.68 | 0.34 | — |
| 18 ก.ย. 69 | 2.74 | 2.74 | 0.00 | 0.00% | 2.82 | 2.74 | 128,357,300 | 5.29 | 0.36 | — |
| 17 ก.ย. 69 | 2.72 | 2.74 | 0.00 | 0.00% | 2.80 | 2.72 | 105,998,100 | 5.29 | 0.36 | — |
| 16 ก.ย. 69 | 2.94 | 2.74 | -0.22 | -7.43% | 2.94 | 2.66 | 411,363,100 | 5.29 | 0.36 | — |
| 15 ก.ย. 69 | 2.96 | 2.96 | +0.04 | +1.37% | 2.98 | 2.90 | 73,680,000 | 5.72 | 0.34 | — |
| 14 ก.ย. 69 | 2.96 | 2.92 | +0.02 | +0.69% | 2.98 | 2.90 | 62,528,800 | 5.64 | 0.34 | — |
| 11 ก.ย. 69 | 3.10 | 2.90 | -0.14 | -4.61% | 3.12 | 2.90 | 245,876,100 | 5.60 | 0.34 | — |
| 10 ก.ย. 69 | 3.22 | 3.04 | -0.16 | -5.00% | 3.22 | 3.02 | 237,357,500 | 5.87 | 0.33 | — |
| 09 ก.ย. 69 | 3.12 | 3.20 | +0.06 | +1.91% | 3.22 | 3.10 | 273,798,100 | 6.18 | 0.31 | — |
| 08 ก.ย. 69 | 3.08 | 3.14 | +0.14 | +4.67% | 3.22 | 3.04 | 373,894,400 | 6.07 | 0.32 | — |
| 07 ก.ย. 69 | 2.84 | 3.00 | +0.18 | +6.38% | 3.04 | 2.84 | 254,148,000 | 5.80 | 0.33 | — |
| 04 ก.ย. 69 | 2.84 | 2.82 | 0.00 | 0.00% | 2.86 | 2.76 | 93,344,500 | 5.45 | 0.35 | — |
| 03 ก.ย. 69 | 2.82 | 2.82 | +0.02 | +0.71% | 2.86 | 2.78 | 122,633,300 | 5.45 | 0.35 | — |
| 02 ก.ย. 69 | 2.74 | 2.80 | +0.10 | +3.70% | 2.86 | 2.72 | 325,427,200 | 5.41 | 0.36 | — |
| 01 ก.ย. 69 | 2.72 | 2.70 | +0.02 | +0.75% | 2.78 | 2.68 | 162,132,600 | 5.22 | 0.37 | — |
| 31 ส.ค. 69 | 2.56 | 2.68 | +0.14 | +5.51% | 2.68 | 2.56 | 216,173,000 | 5.18 | 0.37 | — |
| 28 ส.ค. 69 | 2.50 | 2.54 | +0.04 | +1.60% | 2.56 | 2.48 | 100,877,000 | 4.91 | 0.39 | — |
| 27 ส.ค. 69 | 2.52 | 2.50 | -0.06 | -2.34% | 2.52 | 2.46 | 59,644,900 | 4.83 | 0.40 | — |
| 26 ส.ค. 69 | 2.40 | 2.56 | +0.14 | +5.79% | 2.56 | 2.38 | 124,989,800 | 4.95 | 0.39 | — |
| 25 ส.ค. 69 | 2.52 | 2.42 | -0.10 | -3.97% | 2.52 | 2.40 | 77,409,200 | 4.68 | 0.41 | — |
| 24 ส.ค. 69 | 2.52 | 2.52 | +0.02 | +0.80% | 2.58 | 2.46 | 145,530,000 | 4.87 | 0.40 | — |
| 21 ส.ค. 69 | 2.44 | 2.50 | +0.10 | +4.17% | 2.52 | 2.42 | 140,670,000 | 4.83 | 0.40 | — |
| 20 ส.ค. 69 | 2.46 | 2.40 | -0.04 | -1.64% | 2.48 | 2.36 | 72,637,200 | 4.64 | 0.42 | — |
| 19 ส.ค. 69 | 2.48 | 2.44 | -0.04 | -1.61% | 2.50 | 2.44 | 55,851,300 | 4.71 | 0.41 | — |
| 18 ส.ค. 69 | 2.46 | 2.48 | +0.04 | +1.64% | 2.52 | 2.44 | 99,046,400 | 4.79 | 0.40 | — |
| 17 ส.ค. 69 | 2.44 | 2.44 | +0.02 | +0.83% | 2.48 | 2.40 | 73,241,500 | 4.71 | 0.41 | — |
| 14 ส.ค. 69 | 2.54 | 2.42 | -0.10 | -3.97% | 2.54 | 2.40 | 145,425,600 | 4.68 | 0.41 | — |
| 13 ส.ค. 69 | 2.40 | 2.52 | +0.16 | +6.78% | 2.56 | 2.36 | 301,238,900 | 4.87 | 0.40 | — |
| 11 ส.ค. 69 | 2.30 | 2.36 | +0.10 | +4.42% | 2.44 | 2.28 | 302,103,200 | 8.73 | 0.42 | — |
| 10 ส.ค. 69 | 2.26 | 2.26 | +0.02 | +0.89% | 2.28 | 2.22 | 68,175,300 | 8.36 | 0.44 | — |
| 07 ส.ค. 69 | 2.24 | 2.24 | 0.00 | 0.00% | 2.32 | 2.24 | 118,065,600 | 8.29 | 0.45 | — |
| 06 ส.ค. 69 | 2.28 | 2.24 | -0.04 | -1.75% | 2.28 | 2.22 | 74,210,100 | 8.29 | 0.45 | — |
| 05 ส.ค. 69 | 2.24 | 2.28 | 0.00 | 0.00% | 2.28 | 2.20 | 93,137,100 | 8.43 | 0.44 | — |
| 04 ส.ค. 69 | 2.24 | 2.28 | 0.00 | 0.00% | 2.30 | 2.22 | 100,977,000 | 8.43 | 0.44 | — |
| 03 ส.ค. 69 | 2.14 | 2.28 | +0.08 | +3.64% | 2.28 | 2.14 | 133,306,400 | 8.43 | 0.44 | — |
| 31 ก.ค. 69 | 2.12 | 2.20 | +0.12 | +5.77% | 2.22 | 2.08 | 145,234,000 | 8.14 | 0.45 | — |
| 30 ก.ค. 69 | 2.18 | 2.08 | -0.08 | -3.70% | 2.18 | 2.06 | 153,744,200 | 7.69 | 0.48 | — |
| 27 ก.ค. 69 | 2.16 | 2.16 | -0.08 | -3.57% | 2.20 | 2.14 | 121,555,400 | 7.99 | 0.46 | — |
| 24 ก.ค. 69 | 2.30 | 2.24 | -0.02 | -0.88% | 2.34 | 2.22 | 184,622,300 | 8.29 | 0.45 | — |
| 23 ก.ค. 69 | 2.32 | 2.26 | -0.04 | -1.74% | 2.32 | 2.22 | 191,005,100 | 8.36 | 0.44 | — |
| 22 ก.ค. 69 | 2.26 | 2.30 | +0.10 | +4.55% | 2.32 | 2.24 | 322,053,000 | 8.51 | 0.43 | — |
| 21 ก.ค. 69 | 2.16 | 2.20 | +0.04 | +1.85% | 2.22 | 2.14 | 164,801,800 | 8.14 | 0.45 | — |
| 20 ก.ค. 69 | 2.20 | 2.16 | +0.02 | +0.93% | 2.28 | 2.12 | 287,715,800 | 7.99 | 0.46 | — |
| 17 ก.ค. 69 | 2.02 | 2.14 | +0.14 | +7.00% | 2.16 | 1.99 | 377,471,600 | 7.92 | 0.47 | — |
| 16 ก.ค. 69 | 1.98 | 2.00 | +0.05 | +2.56% | 2.04 | 1.97 | 308,229,100 | 7.40 | 0.50 | — |
| 15 ก.ค. 69 | 1.93 | 1.95 | +0.04 | +2.09% | 1.98 | 1.93 | 190,418,800 | 7.21 | 0.51 | — |
| 14 ก.ค. 69 | 1.94 | 1.91 | -0.01 | -0.52% | 1.96 | 1.90 | 228,046,800 | 7.07 | 0.52 | — |
| 13 ก.ค. 69 | 1.89 | 1.92 | +0.06 | +3.23% | 1.93 | 1.88 | 182,171,700 | 7.10 | 0.52 | — |
| 10 ก.ค. 69 | 1.85 | 1.86 | +0.02 | +1.09% | 1.88 | 1.84 | 94,795,300 | 6.88 | 0.54 | — |
| 09 ก.ค. 69 | 1.88 | 1.84 | -0.06 | -3.16% | 1.88 | 1.84 | 152,957,300 | 6.81 | 0.54 | — |
| 08 ก.ค. 69 | 1.91 | 1.90 | +0.03 | +1.60% | 1.94 | 1.87 | 313,626,400 | 7.03 | 0.53 | — |
| 07 ก.ค. 69 | 1.87 | 1.87 | +0.01 | +0.54% | 1.90 | 1.84 | 166,668,100 | 6.92 | 0.53 | — |
| 06 ก.ค. 69 | 1.84 | 1.86 | +0.02 | +1.09% | 1.88 | 1.84 | 86,047,400 | 6.88 | 0.54 | — |
| 03 ก.ค. 69 | 1.85 | 1.84 | +0.01 | +0.55% | 1.90 | 1.83 | 161,744,400 | 6.81 | 0.54 | — |
| 02 ก.ค. 69 | 1.82 | 1.83 | +0.01 | +0.55% | 1.85 | 1.78 | 114,415,900 | 6.77 | 0.55 | — |
| 01 ก.ค. 69 | 1.84 | 1.82 | -0.01 | -0.55% | 1.86 | 1.82 | 102,362,200 | 6.73 | 0.55 | — |
| 30 มิ.ย. 69 | 1.86 | 1.83 | -0.02 | -1.08% | 1.87 | 1.82 | 142,766,700 | 6.77 | 0.55 | — |
| 29 มิ.ย. 69 | 1.77 | 1.85 | +0.09 | +5.11% | 1.87 | 1.74 | 234,739,000 | 6.84 | 0.54 | — |
| 26 มิ.ย. 69 | 1.67 | 1.76 | +0.08 | +4.76% | 1.79 | 1.67 | 230,188,100 | 6.51 | 0.57 | — |
| 25 มิ.ย. 69 | 1.64 | 1.68 | +0.03 | +1.82% | 1.70 | 1.63 | 77,608,800 | 6.22 | 0.60 | — |
| 24 มิ.ย. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.67 | 1.64 | 31,635,000 | 6.10 | 0.61 | — |
| 23 มิ.ย. 69 | 1.70 | 1.66 | -0.04 | -2.35% | 1.70 | 1.65 | 49,994,300 | 6.14 | 0.60 | — |
| 22 มิ.ย. 69 | 1.74 | 1.70 | -0.03 | -1.73% | 1.75 | 1.69 | 58,356,000 | 6.29 | 0.59 | — |
| 19 มิ.ย. 69 | 1.68 | 1.73 | +0.05 | +2.98% | 1.74 | 1.65 | 131,574,200 | 6.40 | 0.58 | — |
| 18 มิ.ย. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.70 | 1.67 | 65,292,600 | 6.22 | 0.60 | — |
| 17 มิ.ย. 69 | 1.68 | 1.67 | -0.02 | -1.18% | 1.69 | 1.64 | 139,344,800 | 6.18 | 0.60 | — |
| 16 มิ.ย. 69 | 1.75 | 1.69 | -0.05 | -2.87% | 1.77 | 1.68 | 95,150,000 | 6.25 | 0.59 | — |
| 15 มิ.ย. 69 | 1.75 | 1.74 | -0.05 | -2.79% | 1.77 | 1.71 | 103,140,000 | 6.44 | 0.57 | — |
| 12 มิ.ย. 69 | 1.84 | 1.79 | -0.05 | -2.72% | 1.84 | 1.79 | 95,830,000 | 6.62 | 0.56 | — |
| 11 มิ.ย. 69 | 1.84 | 1.84 | +0.01 | +0.55% | 1.86 | 1.79 | 154,720,000 | 6.81 | 0.54 | — |
| 10 มิ.ย. 69 | 1.86 | 1.83 | -0.02 | -1.08% | 1.88 | 1.83 | 55,400,000 | 6.77 | 0.55 | — |
| 09 มิ.ย. 69 | 1.85 | 1.85 | 0.00 | 0.00% | 1.88 | 1.83 | 84,550,000 | 6.84 | 0.54 | — |
| 08 มิ.ย. 69 | 1.92 | 1.85 | -0.05 | -2.63% | 1.93 | 1.85 | 169,320,000 | 6.84 | 0.54 | — |
| 05 มิ.ย. 69 | 1.88 | 1.90 | +0.02 | +1.06% | 1.91 | 1.86 | 121,800,000 | 7.03 | 0.53 | — |
| 04 มิ.ย. 69 | 1.85 | 1.88 | +0.03 | +1.62% | 1.92 | 1.85 | 177,030,000 | 6.95 | 0.53 | — |
| 02 มิ.ย. 69 | 1.87 | 1.85 | +0.03 | +1.65% | 1.90 | 1.84 | 179,880,000 | 6.84 | 0.54 | — |
| 29 พ.ค. 69 | 1.94 | 1.82 | -0.12 | -6.19% | 1.95 | 1.82 | 239,920,000 | 6.73 | 0.55 | — |
| 28 พ.ค. 69 | 1.95 | 1.94 | 0.00 | 0.00% | 1.97 | 1.93 | 64,490,000 | 7.18 | 0.52 | — |
| 27 พ.ค. 69 | 1.91 | 1.94 | +0.02 | +1.04% | 1.98 | 1.91 | 161,740,000 | 7.18 | 0.52 | — |
| 26 พ.ค. 69 | 1.96 | 1.92 | -0.02 | -1.03% | 1.96 | 1.91 | 107,410,000 | 7.10 | 0.52 | — |
| 25 พ.ค. 69 | 1.98 | 1.94 | -0.08 | -3.96% | 1.99 | 1.93 | 101,730,000 | 7.18 | 0.52 | — |
| 22 พ.ค. 69 | 2.06 | 2.02 | -0.02 | -0.98% | 2.06 | 2.00 | 61,720,000 | 7.47 | 0.50 | — |
| 21 พ.ค. 69 | 2.02 | 2.04 | -0.02 | -0.97% | 2.04 | 2.00 | 61,650,000 | 7.55 | 0.49 | — |
| 20 พ.ค. 69 | 1.98 | 2.06 | +0.10 | +5.10% | 2.06 | 1.97 | 129,730,000 | 7.62 | 0.49 | — |
| 19 พ.ค. 69 | 2.02 | 1.96 | -0.04 | -2.00% | 2.04 | 1.95 | 174,470,000 | 7.25 | 0.51 | — |
| 18 พ.ค. 69 | 1.97 | 2.00 | +0.07 | +3.63% | 2.04 | 1.95 | 165,730,000 | 7.40 | 0.50 | — |
| 15 พ.ค. 69 | 2.04 | 1.93 | -0.11 | -5.39% | 2.04 | 1.92 | 226,090,000 | 7.14 | 0.52 | — |
| 14 พ.ค. 69 | 1.93 | 2.04 | +0.11 | +5.70% | 2.04 | 1.93 | 238,724,500 | 7.55 | 0.49 | — |
| 13 พ.ค. 69 | 1.96 | 1.93 | +0.01 | +0.52% | 1.96 | 1.86 | 309,108,600 | 7.14 | 0.52 | — |
| 12 พ.ค. 69 | 2.00 | 1.92 | -0.07 | -3.52% | 2.02 | 1.91 | 236,294,000 | — | 0.52 | — |
| 11 พ.ค. 69 | 2.04 | 1.99 | +0.01 | +0.51% | 2.06 | 1.97 | 224,601,700 | — | 0.50 | — |
| 08 พ.ค. 69 | 2.08 | 1.98 | -0.06 | -2.94% | 2.08 | 1.96 | 189,849,800 | — | 0.51 | — |
| 07 พ.ค. 69 | 2.12 | 2.04 | -0.12 | -5.56% | 2.14 | 2.00 | 266,560,800 | — | 0.49 | — |
| 06 พ.ค. 69 | 2.34 | 2.16 | -0.10 | -4.42% | 2.34 | 2.12 | 334,779,200 | — | 0.46 | — |
| 05 พ.ค. 69 | 2.18 | 2.26 | +0.14 | +6.60% | 2.34 | 2.16 | 306,371,200 | — | 0.44 | — |
| 30 เม.ย. 69 | 2.02 | 2.12 | +0.10 | +4.95% | 2.18 | 2.02 | 374,691,300 | — | 0.47 | — |
| 29 เม.ย. 69 | 1.84 | 2.02 | +0.18 | +9.78% | 2.04 | 1.84 | 488,342,200 | — | 0.50 | — |
| 28 เม.ย. 69 | 1.83 | 1.84 | +0.05 | +2.79% | 1.88 | 1.81 | 247,844,000 | — | 0.54 | — |
| 27 เม.ย. 69 | 1.70 | 1.79 | +0.11 | +6.55% | 1.82 | 1.70 | 326,017,100 | — | 0.56 | — |
| 24 เม.ย. 69 | 1.58 | 1.68 | +0.09 | +5.66% | 1.68 | 1.57 | 253,969,600 | — | 0.60 | — |
| 23 เม.ย. 69 | 1.61 | 1.59 | +0.02 | +1.27% | 1.66 | 1.56 | 358,921,400 | — | 0.63 | — |
| 22 เม.ย. 69 | 1.53 | 1.57 | +0.04 | +2.61% | 1.58 | 1.53 | 104,015,000 | — | 0.64 | — |
| 21 เม.ย. 69 | 1.54 | 1.53 | -0.01 | -0.65% | 1.56 | 1.52 | 99,004,200 | — | 0.65 | — |
| 20 เม.ย. 69 | 1.62 | 1.54 | -0.09 | -5.52% | 1.62 | 1.53 | 125,278,200 | — | 0.65 | — |
| 17 เม.ย. 69 | 1.65 | 1.63 | -0.02 | -1.21% | 1.67 | 1.62 | 113,113,300 | — | 0.61 | — |
| 10 เม.ย. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.64 | 111,335,200 | — | 0.59 | — |
| 09 เม.ย. 69 | 1.73 | 1.68 | -0.02 | -1.18% | 1.73 | 1.67 | 197,036,300 | — | 0.60 | — |
| 08 เม.ย. 69 | 1.70 | 1.70 | -0.05 | -2.86% | 1.73 | 1.67 | 140,535,900 | — | 0.59 | — |
| 07 เม.ย. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.79 | 1.72 | 238,340,800 | — | 0.57 | — |
| 03 เม.ย. 69 | 1.85 | 1.72 | -0.11 | -6.01% | 1.85 | 1.72 | 241,602,400 | — | 0.58 | — |
| 02 เม.ย. 69 | 1.90 | 1.83 | 0.00 | 0.00% | 1.90 | 1.83 | 237,520,000 | — | 0.55 | — |
| 01 เม.ย. 69 | 1.93 | 1.83 | -0.15 | -7.58% | 1.94 | 1.80 | 559,624,000 | — | 0.55 | — |
| 31 มี.ค. 69 | 1.94 | 1.98 | +0.05 | +2.59% | 1.99 | 1.94 | 260,997,100 | — | 0.51 | — |
| 30 มี.ค. 69 | 1.99 | 1.93 | +0.01 | +0.52% | 2.00 | 1.92 | 395,487,300 | — | 0.52 | — |
| 27 มี.ค. 69 | 1.91 | 1.92 | +0.02 | +1.05% | 1.99 | 1.90 | 241,781,800 | — | 0.52 | — |
| 26 มี.ค. 69 | 1.85 | 1.90 | +0.10 | +5.56% | 1.97 | 1.84 | 599,864,000 | — | 0.53 | — |
| 25 มี.ค. 69 | 1.66 | 1.80 | +0.12 | +7.14% | 1.84 | 1.64 | 442,218,900 | — | 0.56 | — |
| 24 มี.ค. 69 | 1.74 | 1.68 | -0.03 | -1.75% | 1.76 | 1.64 | 245,420,200 | — | 0.60 | — |
| 23 มี.ค. 69 | 1.80 | 1.71 | -0.06 | -3.39% | 1.82 | 1.70 | 346,162,900 | — | 0.58 | — |
| 20 มี.ค. 69 | 1.51 | 1.77 | +0.29 | +19.59% | 1.77 | 1.51 | 599,592,500 | — | 0.56 | — |
| 19 มี.ค. 69 | 1.47 | 1.48 | +0.02 | +1.37% | 1.52 | 1.44 | 213,446,700 | — | 0.68 | — |
| 18 มี.ค. 69 | 1.42 | 1.46 | +0.06 | +4.29% | 1.51 | 1.41 | 240,402,600 | — | 0.68 | — |
| 17 มี.ค. 69 | 1.29 | 1.40 | +0.13 | +10.24% | 1.41 | 1.28 | 242,007,000 | — | 0.71 | — |
| 16 มี.ค. 69 | 1.30 | 1.27 | -0.02 | -1.55% | 1.32 | 1.25 | 121,861,200 | — | 0.78 | — |
| 13 มี.ค. 69 | 1.26 | 1.29 | +0.04 | +3.20% | 1.32 | 1.23 | 202,240,000 | — | 0.78 | — |
| 12 มี.ค. 69 | 1.15 | 1.25 | +0.11 | +9.65% | 1.26 | 1.14 | 106,726,300 | — | 0.80 | — |
| 11 มี.ค. 69 | 1.18 | 1.14 | -0.03 | -2.56% | 1.18 | 1.14 | 68,494,400 | — | 0.88 | — |
| 10 มี.ค. 69 | 1.20 | 1.17 | 0.00 | 0.00% | 1.20 | 1.16 | 51,258,000 | — | 0.85 | — |
| 09 มี.ค. 69 | 1.16 | 1.17 | -0.03 | -2.50% | 1.18 | 1.11 | 73,554,000 | — | 0.85 | — |
| 06 มี.ค. 69 | 1.15 | 1.20 | +0.02 | +1.69% | 1.20 | 1.15 | 54,221,800 | — | 0.83 | — |
| 05 มี.ค. 69 | 1.22 | 1.18 | 0.00 | 0.00% | 1.22 | 1.15 | 82,574,300 | — | 0.85 | — |
| 04 มี.ค. 69 | 1.19 | 1.18 | -0.12 | -9.23% | 1.21 | 1.12 | 143,703,800 | — | 0.85 | — |
| 02 มี.ค. 69 | 1.39 | 1.30 | -0.12 | -8.45% | 1.39 | 1.30 | 109,759,500 | — | 0.77 | — |
| 27 ก.พ. 69 | 1.37 | 1.42 | +0.05 | +3.65% | 1.43 | 1.36 | 86,472,700 | — | 0.70 | — |
| 26 ก.พ. 69 | 1.40 | 1.37 | -0.04 | -2.84% | 1.41 | 1.36 | 62,864,000 | — | 0.73 | — |
| 25 ก.พ. 69 | 1.37 | 1.41 | +0.04 | +2.92% | 1.44 | 1.37 | 99,231,100 | — | 0.71 | — |
| 24 ก.พ. 69 | 1.33 | 1.37 | +0.02 | +1.48% | 1.42 | 1.33 | 97,516,200 | — | 0.73 | — |
| 23 ก.พ. 69 | 1.37 | 1.35 | -0.01 | -0.74% | 1.38 | 1.32 | 63,323,900 | — | 0.74 | — |
| 20 ก.พ. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.38 | 1.33 | 89,590,700 | — | 0.74 | — |
| 19 ก.พ. 69 | 1.30 | 1.37 | +0.08 | +6.20% | 1.37 | 1.29 | 141,470,000 | — | 0.73 | — |
| 18 ก.พ. 69 | 1.32 | 1.29 | -0.02 | -1.53% | 1.32 | 1.27 | 93,506,400 | — | 0.78 | — |
| 17 ก.พ. 69 | 1.29 | 1.31 | +0.02 | +1.55% | 1.32 | 1.25 | 79,139,400 | — | 0.76 | — |
| 16 ก.พ. 69 | 1.31 | 1.29 | -0.02 | -1.53% | 1.32 | 1.27 | 41,127,000 | — | 0.78 | — |
| 13 ก.พ. 69 | 1.29 | 1.31 | +0.02 | +1.55% | 1.32 | 1.27 | 92,123,500 | — | 0.76 | — |
| 12 ก.พ. 69 | 1.27 | 1.29 | +0.02 | +1.57% | 1.30 | 1.27 | 64,027,100 | — | 0.78 | — |
| 11 ก.พ. 69 | 1.26 | 1.27 | +0.02 | +1.60% | 1.31 | 1.25 | 117,701,300 | — | 0.79 | — |
| 10 ก.พ. 69 | 1.22 | 1.25 | +0.03 | +2.46% | 1.26 | 1.21 | 84,763,300 | — | 0.80 | — |
| 09 ก.พ. 69 | 1.22 | 1.22 | +0.03 | +2.52% | 1.23 | 1.20 | 64,052,600 | — | 0.82 | — |
| 06 ก.พ. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.21 | 1.18 | 39,725,200 | — | 0.84 | — |
| 05 ก.พ. 69 | 1.22 | 1.19 | -0.02 | -1.65% | 1.22 | 1.18 | 33,855,200 | — | 0.84 | — |
| 04 ก.พ. 69 | 1.15 | 1.21 | +0.05 | +4.31% | 1.22 | 1.14 | 92,298,400 | — | 0.83 | — |
| 03 ก.พ. 69 | 1.13 | 1.16 | +0.04 | +3.57% | 1.16 | 1.11 | 76,503,100 | — | 0.86 | — |
| 02 ก.พ. 69 | 1.14 | 1.12 | -0.04 | -3.45% | 1.15 | 1.10 | 69,952,400 | — | 0.89 | — |
| 30 ม.ค. 69 | 1.15 | 1.16 | -0.01 | -0.85% | 1.16 | 1.12 | 71,701,800 | — | 0.86 | — |
| 29 ม.ค. 69 | 1.22 | 1.17 | -0.05 | -4.10% | 1.22 | 1.17 | 54,513,100 | — | 0.85 | — |
| 28 ม.ค. 69 | 1.22 | 1.22 | 0.00 | 0.00% | 1.25 | 1.20 | 76,740,100 | — | 0.82 | — |
| 27 ม.ค. 69 | 1.20 | 1.22 | +0.02 | +1.67% | 1.23 | 1.20 | 50,925,800 | — | 0.82 | — |
| 26 ม.ค. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.22 | 1.17 | 87,597,600 | — | 0.83 | — |
| 23 ม.ค. 69 | 1.21 | 1.21 | +0.02 | +1.68% | 1.25 | 1.20 | 69,732,500 | — | 0.83 | — |
| 22 ม.ค. 69 | 1.22 | 1.19 | -0.02 | -1.65% | 1.22 | 1.18 | 65,362,200 | — | 0.84 | — |
| 21 ม.ค. 69 | 1.17 | 1.21 | +0.04 | +3.42% | 1.23 | 1.17 | 94,159,100 | — | 0.83 | — |
| 20 ม.ค. 69 | 1.18 | 1.17 | -0.02 | -1.68% | 1.19 | 1.16 | 57,478,000 | — | 0.85 | — |
| 19 ม.ค. 69 | 1.16 | 1.19 | +0.03 | +2.59% | 1.19 | 1.15 | 60,734,500 | — | 0.84 | — |
| 16 ม.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.17 | 1.14 | 65,101,600 | — | 0.86 | — |
| 15 ม.ค. 69 | 1.12 | 1.15 | +0.03 | +2.68% | 1.16 | 1.11 | 87,447,100 | — | 0.87 | — |
| 14 ม.ค. 69 | 1.10 | 1.12 | +0.03 | +2.75% | 1.14 | 1.10 | 70,462,500 | — | 0.89 | — |
| 13 ม.ค. 69 | 1.11 | 1.09 | -0.01 | -0.91% | 1.11 | 1.07 | 26,899,600 | — | 0.92 | — |
| 12 ม.ค. 69 | 1.13 | 1.10 | -0.03 | -2.65% | 1.13 | 1.09 | 37,736,300 | — | 0.91 | — |
| 09 ม.ค. 69 | 1.08 | 1.13 | +0.06 | +5.61% | 1.14 | 1.07 | 75,020,800 | — | 0.88 | — |
| 08 ม.ค. 69 | 1.07 | 1.07 | -0.01 | -0.93% | 1.09 | 1.06 | 39,055,700 | — | 0.93 | — |
| 07 ม.ค. 69 | 1.05 | 1.08 | +0.02 | +1.89% | 1.09 | 1.05 | 66,361,800 | — | 0.93 | — |
| 06 ม.ค. 69 | 1.01 | 1.06 | +0.05 | +4.95% | 1.06 | 1.00 | 84,544,900 | — | 0.94 | — |
| 05 ม.ค. 69 | 1.00 | 1.01 | +0.02 | +2.02% | 1.02 | 1.00 | 37,924,600 | — | 0.99 | — |
| 30 ธ.ค. 68 | 0.98 | 0.99 | +0.01 | +1.02% | 1.00 | 0.98 | 10,282,200 | — | 1.01 | — |
| 29 ธ.ค. 68 | 1.00 | 0.98 | -0.02 | -2.00% | 1.00 | 0.98 | 14,538,700 | — | 1.02 | — |
| 26 ธ.ค. 68 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.98 | 24,364,800 | — | 1.00 | — |
| 25 ธ.ค. 68 | 1.02 | 1.01 | -0.01 | -0.98% | 1.03 | 0.99 | 38,681,500 | — | 0.99 | — |
| 24 ธ.ค. 68 | 0.98 | 1.02 | +0.04 | +4.08% | 1.02 | 0.98 | 47,123,200 | — | 0.98 | — |
| 23 ธ.ค. 68 | 0.99 | 0.98 | 0.00 | 0.00% | 1.00 | 0.97 | 45,519,100 | — | 1.02 | — |
| 22 ธ.ค. 68 | 1.00 | 0.98 | -0.02 | -2.00% | 1.03 | 0.98 | 86,206,100 | — | 1.02 | — |
| 19 ธ.ค. 68 | 1.01 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 17,393,700 | — | 1.00 | — |
| 18 ธ.ค. 68 | 1.02 | 1.00 | -0.02 | -1.96% | 1.03 | 0.99 | 19,575,800 | — | 1.00 | — |
| 17 ธ.ค. 68 | 1.00 | 1.02 | +0.02 | +2.00% | 1.03 | 1.00 | 38,081,700 | — | 0.98 | — |
| 16 ธ.ค. 68 | 1.01 | 1.00 | -0.02 | -1.96% | 1.02 | 1.00 | 16,804,300 | — | 1.00 | — |