บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน)
SET · การแพทย์
18.50
0.20 (1.07%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.00
/
สูงสุด
25.00
18.00
25.00
ราคาปัจจุบัน 18.50 ·
อยู่ที่ 7% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น M-CHAI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 มิ.ย. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.80 | 18.50 | 0 | 18.92 | 2.16 | — |
| 12 มิ.ย. 69 | 19.00 | 18.70 | 0.00 | 0.00% | 19.00 | 18.50 | 0 | 19.12 | 2.14 | — |
| 11 มิ.ย. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 18.90 | 18.70 | 0 | 19.12 | 2.14 | — |
| 10 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 19.33 | 2.12 | — |
| 09 มิ.ย. 69 | 18.90 | 18.90 | +0.10 | +0.53% | 18.90 | 18.70 | 0 | 19.33 | 2.12 | — |
| 08 มิ.ย. 69 | 18.90 | 18.80 | -0.20 | -1.05% | 18.90 | 18.80 | 0 | 19.22 | 2.13 | — |
| 05 มิ.ย. 69 | 19.10 | 19.00 | +0.10 | +0.53% | 19.10 | 18.90 | 0 | 19.43 | 2.11 | — |
| 04 มิ.ย. 69 | 19.30 | 18.90 | 0.00 | 0.00% | 19.30 | 18.90 | 0 | 19.33 | 2.12 | — |
| 02 มิ.ย. 69 | 18.60 | 18.90 | +0.20 | +1.07% | 18.90 | 18.60 | 0 | 19.33 | 2.12 | — |
| 29 พ.ค. 69 | 19.10 | 18.70 | 0.00 | 0.00% | 19.10 | 18.50 | 0 | 19.12 | 2.14 | — |
| 28 พ.ค. 69 | 19.40 | 18.70 | -1.10 | -5.56% | 19.40 | 18.70 | 0 | 19.12 | 2.14 | — |
| 27 พ.ค. 69 | 18.70 | 19.80 | +1.00 | +5.32% | 20.50 | 18.70 | 0 | 20.25 | 2.02 | — |
| 26 พ.ค. 69 | 18.80 | 18.80 | +0.10 | +0.53% | 18.90 | 18.40 | 0 | 19.22 | 2.13 | — |
| 25 พ.ค. 69 | 18.40 | 18.70 | +0.30 | +1.63% | 18.80 | 18.00 | 0 | 19.12 | 2.14 | — |
| 22 พ.ค. 69 | 19.00 | 18.40 | -0.80 | -4.17% | 19.00 | 18.30 | 0 | 18.82 | 2.17 | — |
| 21 พ.ค. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.20 | 18.90 | 0 | 19.63 | 2.08 | — |
| 20 พ.ค. 69 | 19.20 | 19.20 | +0.20 | +1.05% | 19.20 | 19.00 | 0 | 19.63 | 2.08 | — |
| 19 พ.ค. 69 | 19.40 | 19.00 | -0.30 | -1.55% | 19.50 | 19.00 | 0 | 19.43 | 2.11 | — |
| 18 พ.ค. 69 | 19.70 | 19.30 | -0.40 | -2.03% | 19.90 | 19.00 | 0 | 19.74 | 2.07 | — |
| 15 พ.ค. 69 | 19.30 | 19.70 | -0.10 | -0.51% | 19.70 | 19.30 | 0 | 20.63 | 2.03 | — |
| 14 พ.ค. 69 | 20.00 | 19.80 | +0.40 | +2.06% | 20.00 | 19.40 | 8,400 | 20.73 | 2.02 | — |
| 13 พ.ค. 69 | 20.00 | 19.40 | -0.20 | -1.02% | 20.00 | 19.40 | 500 | 20.32 | 2.06 | — |
| 12 พ.ค. 69 | 19.20 | 19.60 | +0.20 | +1.03% | 19.60 | 19.20 | 7,800 | 20.52 | 2.04 | — |
| 11 พ.ค. 69 | 19.20 | 19.40 | +0.10 | +0.52% | 19.40 | 19.20 | 1,600 | 20.32 | 2.06 | — |
| 08 พ.ค. 69 | 19.10 | 19.30 | +0.10 | +0.52% | 19.50 | 19.10 | 2,300 | 20.21 | 2.07 | — |
| 07 พ.ค. 69 | 19.20 | 19.20 | -0.20 | -1.03% | 19.20 | 19.20 | 100 | 20.11 | 2.08 | — |
| 06 พ.ค. 69 | 19.30 | 19.40 | +0.10 | +0.52% | 19.40 | 19.20 | 9,800 | 20.32 | 2.06 | — |
| 05 พ.ค. 69 | 19.10 | 19.30 | +0.20 | +1.05% | 19.30 | 19.10 | 17,200 | 20.21 | 2.07 | — |
| 30 เม.ย. 69 | 19.20 | 19.10 | 0.00 | 0.00% | 19.20 | 19.00 | 2,600 | 20.00 | 2.09 | — |
| 29 เม.ย. 69 | 19.30 | 19.10 | -0.20 | -1.04% | 19.30 | 19.10 | 22,700 | 20.00 | 2.09 | — |
| 28 เม.ย. 69 | 19.10 | 19.30 | +0.10 | +0.52% | 19.30 | 19.00 | 1,500 | 20.21 | 2.07 | — |
| 27 เม.ย. 69 | 19.20 | 19.20 | +0.10 | +0.52% | 19.20 | 19.20 | 8,600 | 20.11 | 2.08 | — |
| 24 เม.ย. 69 | 19.20 | 19.10 | +0.20 | +1.06% | 19.20 | 18.90 | 10,200 | 20.00 | 2.09 | — |
| 23 เม.ย. 69 | 19.00 | 18.90 | -0.20 | -1.05% | 19.10 | 18.90 | 14,400 | 19.79 | 2.12 | — |
| 22 เม.ย. 69 | 19.90 | 19.10 | -0.30 | -1.55% | 19.90 | 18.40 | 4,100 | 20.00 | 2.09 | — |
| 21 เม.ย. 69 | 19.40 | 19.40 | +0.50 | +2.65% | 19.50 | 18.00 | 24,400 | 20.32 | 2.06 | — |
| 20 เม.ย. 69 | 19.00 | 18.90 | +0.50 | +2.72% | 19.00 | 18.40 | 4,400 | 19.79 | 2.12 | — |
| 17 เม.ย. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.50 | 18.40 | 5,000 | 19.27 | 2.17 | — |
| 10 เม.ย. 69 | 18.30 | 18.80 | +0.30 | +1.62% | 18.80 | 18.30 | 3,400 | 19.69 | 2.13 | — |
| 09 เม.ย. 69 | 18.50 | 18.50 | -0.40 | -2.12% | 18.50 | 18.20 | 6,300 | 19.37 | 2.16 | — |
| 08 เม.ย. 69 | 18.30 | 18.90 | +0.50 | +2.72% | 18.90 | 18.30 | 200 | 19.79 | 2.12 | — |
| 07 เม.ย. 69 | 19.00 | 18.40 | -0.10 | -0.54% | 19.00 | 18.40 | 1,700 | 19.27 | 2.17 | — |
| 03 เม.ย. 69 | 18.50 | 18.50 | -0.40 | -2.12% | 18.60 | 18.50 | 600 | 19.37 | 2.16 | — |
| 02 เม.ย. 69 | 18.50 | 18.90 | +0.30 | +1.61% | 18.90 | 18.50 | 200 | 19.79 | 2.12 | — |
| 01 เม.ย. 69 | 18.30 | 18.60 | +0.30 | +1.64% | 18.60 | 18.30 | 2,200 | 19.48 | 2.15 | — |
| 31 มี.ค. 69 | 18.20 | 18.30 | +0.10 | +0.55% | 18.30 | 18.20 | 22,700 | 19.16 | 2.19 | — |
| 30 มี.ค. 69 | 18.40 | 18.20 | -0.10 | -0.55% | 18.40 | 18.20 | 9,500 | 19.06 | 2.20 | — |
| 27 มี.ค. 69 | 18.40 | 18.30 | 0.00 | 0.00% | 19.00 | 18.30 | 17,500 | 19.16 | 2.19 | — |
| 26 มี.ค. 69 | 18.40 | 18.30 | -0.30 | -1.61% | 18.40 | 18.30 | 700 | 19.16 | 2.19 | — |
| 25 มี.ค. 69 | 18.10 | 18.60 | +0.60 | +3.33% | 18.60 | 18.10 | 600 | 19.48 | 2.15 | — |
| 24 มี.ค. 69 | 18.10 | 18.00 | 0.00 | 0.00% | 18.10 | 18.00 | 19,700 | 18.85 | 2.22 | — |
| 23 มี.ค. 69 | 18.40 | 18.00 | -0.40 | -2.17% | 18.40 | 18.00 | 20,800 | 18.85 | 2.22 | — |
| 20 มี.ค. 69 | 18.40 | 18.40 | -0.50 | -2.65% | 18.40 | 18.40 | 5,500 | 19.27 | 2.17 | — |
| 19 มี.ค. 69 | 18.70 | 18.90 | 0.00 | 0.00% | 18.90 | 18.70 | 1,900 | 19.79 | 2.12 | — |
| 18 มี.ค. 69 | 18.70 | 18.90 | 0.00 | 0.00% | 18.90 | 18.60 | 1,500 | 19.79 | 2.12 | — |
| 17 มี.ค. 69 | 18.60 | 18.90 | +0.40 | +2.16% | 18.90 | 18.50 | 7,000 | 19.79 | 2.12 | — |
| 16 มี.ค. 69 | 18.70 | 18.50 | -0.30 | -1.60% | 18.70 | 18.50 | 4,900 | 19.69 | 2.13 | — |
| 13 มี.ค. 69 | 18.80 | 18.80 | -0.30 | -1.57% | 18.80 | 18.50 | 13,500 | 19.69 | 2.13 | — |
| 12 มี.ค. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 13,100 | 20.00 | 2.09 | — |
| 11 มี.ค. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.10 | 18.70 | 27,400 | 19.90 | 2.11 | — |
| 10 มี.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 18.90 | 18.20 | 11,000 | 19.69 | 2.13 | — |
| 09 มี.ค. 69 | 18.80 | 18.90 | -0.30 | -1.56% | 18.90 | 18.30 | 24,200 | 19.79 | 2.12 | — |
| 06 มี.ค. 69 | 19.40 | 19.20 | -0.30 | -1.54% | 19.50 | 19.00 | 64,100 | 20.11 | 2.08 | — |
| 05 มี.ค. 69 | 19.00 | 19.50 | +0.60 | +3.17% | 20.50 | 19.00 | 8,800 | 20.42 | 2.05 | — |
| 04 มี.ค. 69 | 20.30 | 18.90 | -1.30 | -6.44% | 20.30 | 18.70 | 76,400 | 19.79 | 2.12 | — |
| 02 มี.ค. 69 | 21.70 | 20.20 | -2.30 | -10.22% | 22.30 | 20.20 | 75,100 | 21.15 | 1.98 | — |
| 27 ก.พ. 69 | 21.90 | 22.50 | +0.10 | +0.45% | 22.60 | 21.60 | 13,200 | 27.13 | 1.11 | — |
| 26 ก.พ. 69 | 21.70 | 22.40 | +0.10 | +0.45% | 22.40 | 21.70 | 14,500 | 27.01 | 1.12 | — |
| 25 ก.พ. 69 | 21.70 | 22.30 | +0.50 | +2.29% | 22.70 | 21.70 | 27,800 | 26.89 | 1.12 | — |
| 24 ก.พ. 69 | 21.70 | 21.80 | +0.20 | +0.93% | 21.80 | 21.70 | 4,000 | 26.29 | 1.15 | — |
| 23 ก.พ. 69 | 21.30 | 21.60 | +0.10 | +0.47% | 21.80 | 21.20 | 11,800 | 26.05 | 1.16 | — |
| 20 ก.พ. 69 | 21.40 | 21.50 | -0.30 | -1.38% | 21.90 | 21.40 | 15,800 | 25.93 | 1.16 | — |
| 19 ก.พ. 69 | 21.00 | 21.80 | +1.10 | +5.31% | 22.00 | 20.90 | 55,400 | 26.29 | 1.15 | — |
| 18 ก.พ. 69 | 22.20 | 20.70 | -1.40 | -6.33% | 22.30 | 19.00 | 195,200 | 24.96 | 1.21 | — |
| 17 ก.พ. 69 | 22.10 | 22.10 | +0.20 | +0.91% | 22.10 | 22.10 | 1,100 | 26.65 | 1.13 | — |
| 16 ก.พ. 69 | 21.70 | 21.90 | -0.20 | -0.90% | 22.00 | 21.40 | 11,400 | 26.41 | 1.14 | — |
| 13 ก.พ. 69 | 22.10 | 22.10 | -0.20 | -0.90% | 22.20 | 22.00 | 9,400 | 26.65 | 1.13 | — |
| 12 ก.พ. 69 | 22.00 | 22.30 | +0.50 | +2.29% | 22.30 | 21.80 | 2,900 | 26.89 | 1.12 | — |
| 11 ก.พ. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 22.00 | 21.80 | 13,300 | 26.29 | 1.15 | — |
| 10 ก.พ. 69 | 21.60 | 21.70 | +0.10 | +0.46% | 22.00 | 21.60 | 18,100 | 26.17 | 1.15 | — |
| 09 ก.พ. 69 | 22.00 | 21.60 | -0.10 | -0.46% | 22.00 | 20.00 | 87,100 | 26.05 | 1.16 | — |
| 06 ก.พ. 69 | 22.00 | 21.70 | +0.10 | +0.46% | 22.00 | 21.70 | 400 | 26.17 | 1.15 | — |
| 05 ก.พ. 69 | 21.80 | 21.60 | -0.40 | -1.82% | 22.10 | 21.60 | 16,100 | 26.05 | 1.16 | — |
| 04 ก.พ. 69 | 21.70 | 22.00 | +0.30 | +1.38% | 22.00 | 21.60 | 8,700 | 26.53 | 1.14 | — |
| 03 ก.พ. 69 | 22.30 | 21.70 | 0.00 | 0.00% | 22.30 | 21.70 | 3,200 | 26.17 | 1.15 | — |
| 02 ก.พ. 69 | 21.80 | 21.70 | -0.10 | -0.46% | 21.80 | 21.70 | 4,600 | 26.17 | 1.15 | — |
| 30 ม.ค. 69 | 22.00 | 21.80 | -0.20 | -0.91% | 22.00 | 21.70 | 8,900 | 26.29 | 1.15 | — |
| 29 ม.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 100 | 26.53 | 1.14 | — |
| 28 ม.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 7,000 | 26.53 | 1.14 | — |
| 27 ม.ค. 69 | 22.10 | 22.00 | 0.00 | 0.00% | 22.10 | 22.00 | 14,100 | 26.53 | 1.14 | — |
| 26 ม.ค. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.20 | 21.90 | 6,100 | 26.53 | 1.14 | — |
| 23 ม.ค. 69 | 22.20 | 22.00 | -0.20 | -0.90% | 22.30 | 22.00 | 25,600 | 26.53 | 1.14 | — |
| 22 ม.ค. 69 | 22.20 | 22.20 | 0.00 | 0.00% | 22.20 | 21.90 | 3,300 | 26.77 | 1.13 | — |
| 21 ม.ค. 69 | 22.20 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 10,900 | 26.77 | 1.13 | — |
| 20 ม.ค. 69 | 22.00 | 22.20 | +0.20 | +0.91% | 22.30 | 22.00 | 36,200 | 26.77 | 1.13 | — |
| 19 ม.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.30 | 22.00 | 10,700 | 26.53 | 1.14 | — |
| 16 ม.ค. 69 | 22.00 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 10,100 | 26.53 | 1.14 | — |
| 15 ม.ค. 69 | 22.10 | 22.00 | -0.10 | -0.45% | 22.10 | 22.00 | 5,200 | 26.53 | 1.14 | — |
| 14 ม.ค. 69 | 21.80 | 22.10 | 0.00 | 0.00% | 22.10 | 21.60 | 12,400 | 26.65 | 1.13 | — |
| 13 ม.ค. 69 | 21.80 | 22.10 | -0.40 | -1.78% | 22.10 | 21.80 | 600 | 26.65 | 1.13 | — |
| 12 ม.ค. 69 | 21.90 | 22.50 | +0.60 | +2.74% | 22.50 | 21.60 | 4,800 | 27.13 | 1.11 | — |
| 09 ม.ค. 69 | 22.00 | 21.90 | 0.00 | 0.00% | 22.00 | 21.80 | 12,700 | 26.41 | 1.14 | — |
| 08 ม.ค. 69 | 22.00 | 21.90 | -0.30 | -1.35% | 22.50 | 21.90 | 24,600 | 26.41 | 1.14 | — |
| 07 ม.ค. 69 | 22.00 | 22.20 | +0.30 | +1.37% | 22.50 | 22.00 | 35,900 | 26.77 | 1.13 | — |
| 06 ม.ค. 69 | 22.10 | 21.90 | 0.00 | 0.00% | 22.10 | 21.90 | 9,800 | 26.41 | 1.14 | — |
| 05 ม.ค. 69 | 21.80 | 21.90 | +0.10 | +0.46% | 22.20 | 21.80 | 20,700 | 26.41 | 1.14 | — |
| 30 ธ.ค. 68 | 21.90 | 21.80 | -0.20 | -0.91% | 21.90 | 21.70 | 1,800 | 26.29 | 1.15 | — |
| 29 ธ.ค. 68 | 21.90 | 22.00 | +0.10 | +0.46% | 22.00 | 21.80 | 1,700 | 26.53 | 1.14 | — |
| 26 ธ.ค. 68 | 21.90 | 21.90 | +0.10 | +0.46% | 21.90 | 21.80 | 1,100 | 26.41 | 1.14 | — |
| 25 ธ.ค. 68 | 21.60 | 21.80 | +0.40 | +1.87% | 21.80 | 21.60 | 44,100 | 26.29 | 1.15 | — |
| 24 ธ.ค. 68 | 21.50 | 21.40 | -0.30 | -1.38% | 21.70 | 21.40 | 11,600 | 25.81 | 1.17 | — |
| 23 ธ.ค. 68 | 21.40 | 21.70 | +0.60 | +2.84% | 21.70 | 21.30 | 13,300 | 26.17 | 1.15 | — |
| 22 ธ.ค. 68 | 21.30 | 21.10 | 0.00 | 0.00% | 21.30 | 21.10 | 10,000 | 25.44 | 1.18 | — |
| 19 ธ.ค. 68 | 21.10 | 21.10 | -0.10 | -0.47% | 21.10 | 21.00 | 27,100 | 25.44 | 1.18 | — |
| 18 ธ.ค. 68 | 21.10 | 21.20 | -0.10 | -0.47% | 21.30 | 21.00 | 9,900 | 25.56 | 1.18 | — |
| 17 ธ.ค. 68 | 21.50 | 21.30 | +0.30 | +1.43% | 21.50 | 21.00 | 30,200 | 25.69 | 1.17 | — |
| 16 ธ.ค. 68 | 21.00 | 21.00 | -0.40 | -1.87% | 21.00 | 21.00 | 10,000 | 25.32 | 1.19 | — |
| 15 ธ.ค. 68 | 21.00 | 21.40 | +0.50 | +2.39% | 21.40 | 21.00 | 7,100 | 25.81 | 1.17 | — |
| 12 ธ.ค. 68 | 21.10 | 20.90 | -0.60 | -2.79% | 21.10 | 20.90 | 16,600 | 25.20 | 1.20 | — |
| 11 ธ.ค. 68 | 21.90 | 21.50 | 0.00 | 0.00% | 21.90 | 21.20 | 2,400 | 25.93 | 1.16 | — |
| 09 ธ.ค. 68 | 21.80 | 21.50 | +0.50 | +2.38% | 21.80 | 21.00 | 1,700 | 25.93 | 1.16 | — |
| 08 ธ.ค. 68 | 21.20 | 21.00 | 0.00 | 0.00% | 21.20 | 21.00 | 1,600 | 25.32 | 1.19 | — |
| 04 ธ.ค. 68 | 21.50 | 21.00 | +0.10 | +0.48% | 21.50 | 20.70 | 26,200 | 25.32 | 1.19 | — |
| 03 ธ.ค. 68 | 21.60 | 20.90 | -0.80 | -3.69% | 21.60 | 20.80 | 2,300 | 25.20 | 1.20 | — |
| 02 ธ.ค. 68 | 22.70 | 21.70 | +1.00 | +4.83% | 22.70 | 21.70 | 400 | 26.17 | 1.15 | — |
| 01 ธ.ค. 68 | 20.70 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 2,200 | 24.96 | 1.21 | — |
| 28 พ.ย. 68 | 21.20 | 20.70 | 0.00 | 0.00% | 21.20 | 20.70 | 2,100 | 24.96 | 1.21 | — |
| 27 พ.ย. 68 | 20.70 | 20.70 | -0.20 | -0.96% | 20.80 | 20.70 | 1,200 | 24.96 | 1.21 | — |
| 26 พ.ย. 68 | 21.00 | 20.90 | -0.10 | -0.48% | 21.10 | 20.90 | 12,700 | 25.20 | 1.20 | — |
| 25 พ.ย. 68 | 21.00 | 21.00 | -0.10 | -0.47% | 21.00 | 20.90 | 400 | 25.32 | 1.19 | — |
| 24 พ.ย. 68 | 20.90 | 21.10 | +0.20 | +0.96% | 21.20 | 20.90 | 10,200 | 25.44 | 1.18 | — |
| 21 พ.ย. 68 | 21.10 | 20.90 | -0.90 | -4.13% | 21.90 | 20.80 | 21,800 | 25.20 | 1.20 | — |
| 20 พ.ย. 68 | 22.90 | 21.80 | +0.10 | +0.46% | 22.90 | 21.00 | 8,400 | 26.29 | 1.15 | — |
| 19 พ.ย. 68 | 21.30 | 21.70 | -0.10 | -0.46% | 21.80 | 21.30 | 700 | 26.17 | 1.15 | — |
| 18 พ.ย. 68 | 21.00 | 21.80 | +0.50 | +2.35% | 25.00 | 21.00 | 15,700 | 26.29 | 1.15 | — |
| 17 พ.ย. 68 | 21.30 | 21.30 | +0.20 | +0.95% | 21.50 | 21.30 | 14,200 | 25.69 | 1.17 | — |
| 14 พ.ย. 68 | 21.20 | 21.10 | -0.20 | -0.94% | 21.20 | 20.30 | 1,800 | 34.98 | 1.18 | — |
| 13 พ.ย. 68 | 21.30 | 21.30 | +0.50 | +2.40% | 21.30 | 21.30 | 200 | 35.31 | 1.17 | — |
| 12 พ.ย. 68 | 21.00 | 20.80 | +0.10 | +0.48% | 21.00 | 20.80 | 200 | 34.48 | 1.20 | — |
| 11 พ.ย. 68 | 20.70 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 700 | 34.31 | 1.21 | — |
| 10 พ.ย. 68 | 20.70 | 20.70 | 0.00 | 0.00% | 20.70 | 20.70 | 200 | 34.31 | 1.21 | — |
| 07 พ.ย. 68 | 20.30 | 20.70 | +0.10 | +0.49% | 20.70 | 20.20 | 800 | 34.31 | 1.21 | — |
| 06 พ.ย. 68 | 20.40 | 20.60 | +0.40 | +1.98% | 20.60 | 20.20 | 1,100 | 34.15 | 1.21 | — |
| 05 พ.ย. 68 | 20.70 | 20.20 | -0.30 | -1.46% | 20.70 | 20.20 | 1,800 | 33.48 | 1.24 | — |
| 04 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 33.98 | 1.22 | — |
| 03 พ.ย. 68 | 20.90 | 20.50 | 0.00 | 0.00% | 20.90 | 20.50 | 1,300 | 33.98 | 1.22 | — |
| 31 ต.ค. 68 | 20.60 | 20.50 | -0.10 | -0.49% | 20.90 | 20.50 | 1,300 | 33.98 | 1.22 | — |
| 30 ต.ค. 68 | 20.50 | 20.60 | +0.20 | +0.98% | 20.60 | 20.40 | 7,600 | 34.15 | 1.21 | — |
| 29 ต.ค. 68 | 21.20 | 20.40 | -0.20 | -0.97% | 21.20 | 20.40 | 6,300 | 33.82 | 1.23 | — |
| 28 ต.ค. 68 | 20.50 | 20.60 | -0.20 | -0.96% | 21.00 | 20.40 | 4,200 | 34.15 | 1.21 | — |
| 27 ต.ค. 68 | 20.10 | 20.80 | +0.30 | +1.46% | 20.90 | 20.10 | 2,000 | 34.48 | 1.20 | — |
| 24 ต.ค. 68 | 20.60 | 20.50 | -0.10 | -0.49% | 21.40 | 20.50 | 18,300 | 33.98 | 1.22 | — |
| 22 ต.ค. 68 | 21.30 | 20.60 | -0.30 | -1.44% | 21.30 | 20.60 | 12,300 | 34.15 | 1.21 | — |
| 21 ต.ค. 68 | 21.70 | 20.90 | -0.20 | -0.95% | 21.70 | 20.80 | 6,300 | 34.64 | 1.20 | — |
| 20 ต.ค. 68 | 21.00 | 21.10 | 0.00 | 0.00% | 21.40 | 20.80 | 11,900 | 34.98 | 1.18 | — |
| 17 ต.ค. 68 | 21.30 | 21.10 | -0.10 | -0.47% | 21.30 | 20.90 | 10,900 | 34.98 | 1.18 | — |
| 16 ต.ค. 68 | 21.50 | 21.20 | -0.50 | -2.30% | 21.50 | 21.10 | 13,000 | 35.14 | 1.18 | — |
| 15 ต.ค. 68 | 22.10 | 21.70 | -0.30 | -1.36% | 22.10 | 21.70 | 12,900 | 35.97 | 1.15 | — |
| 14 ต.ค. 68 | 22.80 | 22.00 | -0.80 | -3.51% | 22.80 | 21.90 | 19,000 | 36.47 | 1.14 | — |
| 10 ต.ค. 68 | 22.70 | 22.80 | +0.10 | +0.44% | 23.20 | 22.70 | 3,800 | 37.79 | 1.10 | — |
| 09 ต.ค. 68 | 22.90 | 22.70 | -0.30 | -1.30% | 22.90 | 22.70 | 35,300 | 37.63 | 1.10 | — |
| 08 ต.ค. 68 | 23.40 | 23.00 | -0.50 | -2.13% | 23.40 | 22.90 | 13,900 | 38.12 | 1.09 | — |
| 07 ต.ค. 68 | 23.90 | 23.50 | +0.50 | +2.17% | 23.90 | 22.80 | 12,700 | 38.95 | 1.06 | — |
| 06 ต.ค. 68 | 22.70 | 23.00 | -0.10 | -0.43% | 23.20 | 22.50 | 10,200 | 38.12 | 1.09 | — |
| 03 ต.ค. 68 | 23.30 | 23.10 | +0.40 | +1.76% | 23.30 | 22.90 | 12,200 | 38.29 | 1.08 | — |
| 02 ต.ค. 68 | 22.10 | 22.70 | -0.30 | -1.30% | 23.50 | 22.10 | 21,400 | 37.63 | 1.10 | — |
| 01 ต.ค. 68 | 23.40 | 23.00 | -0.30 | -1.29% | 23.50 | 22.70 | 35,800 | 38.12 | 1.09 | — |
| 30 ก.ย. 68 | 23.90 | 23.30 | 0.00 | 0.00% | 24.40 | 23.30 | 57,700 | 38.62 | 1.07 | — |
| 29 ก.ย. 68 | 22.70 | 23.30 | +0.30 | +1.30% | 23.80 | 22.60 | 30,600 | 38.62 | 1.07 | — |
| 26 ก.ย. 68 | 22.10 | 23.00 | +0.40 | +1.77% | 23.40 | 22.10 | 19,300 | 38.12 | 1.09 | — |
| 25 ก.ย. 68 | 22.80 | 22.60 | -0.40 | -1.74% | 22.80 | 22.40 | 68,900 | 37.46 | 1.11 | — |
| 24 ก.ย. 68 | 23.20 | 23.00 | +0.20 | +0.88% | 23.30 | 22.70 | 28,600 | 38.12 | 1.09 | — |
| 23 ก.ย. 68 | 22.80 | 22.80 | 0.00 | 0.00% | 23.00 | 22.00 | 46,000 | 37.79 | 1.10 | — |
| 22 ก.ย. 68 | 22.80 | 22.80 | +0.70 | +3.17% | 22.80 | 22.00 | 34,200 | 37.79 | 1.10 | — |
| 19 ก.ย. 68 | 20.90 | 22.10 | +1.10 | +5.24% | 22.20 | 20.90 | 57,800 | 36.63 | 1.13 | — |
| 18 ก.ย. 68 | 20.00 | 21.00 | +1.00 | +5.00% | 21.20 | 20.00 | 56,100 | 34.81 | 1.19 | — |
| 17 ก.ย. 68 | 19.30 | 20.00 | +0.50 | +2.56% | 20.20 | 19.30 | 92,800 | 33.15 | 1.25 | — |
| 16 ก.ย. 68 | 19.30 | 19.50 | +0.40 | +2.09% | 19.50 | 19.30 | 23,000 | 32.32 | 1.28 | — |
| 15 ก.ย. 68 | 19.30 | 19.10 | -0.30 | -1.55% | 19.30 | 19.00 | 5,200 | 31.66 | 1.31 | — |
| 12 ก.ย. 68 | 19.00 | 19.40 | +0.40 | +2.11% | 19.40 | 19.00 | 1,500 | 32.16 | 1.29 | — |
| 11 ก.ย. 68 | 19.00 | 19.00 | 0.00 | 0.00% | 19.00 | 18.90 | 4,000 | 31.49 | 1.32 | — |
| 10 ก.ย. 68 | 19.00 | 19.00 | -0.10 | -0.52% | 19.00 | 18.90 | 700 | 31.49 | 1.32 | — |
| 09 ก.ย. 68 | 19.30 | 19.10 | +0.20 | +1.06% | 19.30 | 19.00 | 8,500 | 31.66 | 1.31 | — |
| 08 ก.ย. 68 | 19.30 | 18.90 | -0.30 | -1.56% | 19.30 | 18.90 | 3,900 | 31.33 | 1.32 | — |
| 05 ก.ย. 68 | 19.40 | 19.20 | +0.10 | +0.52% | 19.40 | 19.20 | 400 | 31.83 | 1.30 | — |
| 04 ก.ย. 68 | 19.20 | 19.10 | -0.10 | -0.52% | 19.20 | 19.00 | 1,700 | 31.66 | 1.31 | — |
| 03 ก.ย. 68 | 19.40 | 19.20 | 0.00 | 0.00% | 19.40 | 19.10 | 8,300 | 31.83 | 1.30 | — |
| 02 ก.ย. 68 | 19.80 | 19.20 | +0.10 | +0.52% | 19.80 | 19.20 | 3,800 | 31.83 | 1.30 | — |
| 01 ก.ย. 68 | 19.30 | 19.10 | -0.50 | -2.55% | 19.30 | 19.10 | 1,000 | 31.66 | 1.31 | — |
| 29 ส.ค. 68 | 19.00 | 19.60 | +0.50 | +2.62% | 19.70 | 18.90 | 5,300 | 32.49 | 1.28 | — |
| 28 ส.ค. 68 | 19.10 | 19.10 | +0.20 | +1.06% | 19.30 | 19.00 | 1,900 | 31.66 | 1.31 | — |
| 27 ส.ค. 68 | 19.00 | 18.90 | -0.30 | -1.56% | 19.00 | 18.90 | 3,400 | 31.33 | 1.32 | — |
| 26 ส.ค. 68 | 19.20 | 19.20 | -0.30 | -1.54% | 19.40 | 19.10 | 2,200 | 31.83 | 1.30 | — |
| 22 ส.ค. 68 | 19.20 | 19.20 | -0.30 | -1.54% | 19.50 | 19.10 | 4,400 | 31.83 | 1.30 | — |
| 21 ส.ค. 68 | 19.10 | 19.50 | -0.10 | -0.51% | 20.00 | 19.10 | 4,300 | 32.32 | 1.28 | — |
| 20 ส.ค. 68 | 19.20 | 19.60 | +0.30 | +1.55% | 19.60 | 19.20 | 3,100 | 32.49 | 1.28 | — |