บริษัท โรงพยาบาลมหาชัย จำกัด (มหาชน)
SET · การแพทย์
17.70
0.30 (1.67%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
17.70
/
สูงสุด
22.70
17.70
22.70
ราคาปัจจุบัน 17.70 ·
อยู่ที่ 0% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น M-CHAI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 17.90 | 17.70 | -0.30 | -1.67% | 17.90 | 17.70 | 34,600 | 17.36 | 2.26 | — |
| 05 พ.ย. 69 | 18.00 | 18.00 | +0.10 | +0.56% | 18.00 | 18.00 | 400 | 17.65 | 2.22 | — |
| 04 พ.ย. 69 | 17.90 | 17.90 | 0.00 | 0.00% | 18.00 | 17.90 | 7,500 | 17.55 | 2.23 | — |
| 03 พ.ย. 69 | 18.00 | 17.90 | -0.10 | -0.56% | 18.00 | 17.80 | 3,500 | 17.55 | 2.23 | — |
| 02 พ.ย. 69 | 17.90 | 18.00 | +0.10 | +0.56% | 18.00 | 17.90 | 4,400 | 17.65 | 2.22 | — |
| 30 ต.ค. 69 | 18.10 | 17.90 | -0.10 | -0.56% | 18.10 | 17.90 | 16,900 | 17.55 | 2.23 | — |
| 29 ต.ค. 69 | 18.10 | 18.00 | 0.00 | 0.00% | 18.10 | 17.90 | 41,000 | 17.65 | 2.22 | — |
| 28 ต.ค. 69 | 18.20 | 18.00 | -0.20 | -1.10% | 18.20 | 18.00 | 42,700 | 17.65 | 2.22 | — |
| 27 ต.ค. 69 | 18.20 | 18.20 | -0.30 | -1.62% | 18.30 | 18.10 | 23,400 | 17.85 | 2.20 | — |
| 26 ต.ค. 69 | 18.30 | 18.50 | +0.30 | +1.65% | 18.50 | 18.30 | 5,700 | 18.14 | 2.16 | — |
| 22 ต.ค. 69 | 18.20 | 18.20 | -0.10 | -0.55% | 18.30 | 18.20 | 9,700 | 17.85 | 2.20 | — |
| 21 ต.ค. 69 | 18.20 | 18.30 | +0.10 | +0.55% | 18.30 | 18.20 | 7,700 | 17.95 | 2.19 | — |
| 20 ต.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.40 | 18.20 | 11,000 | 17.85 | 2.20 | — |
| 19 ต.ค. 69 | 18.40 | 18.30 | 0.00 | 0.00% | 18.40 | 18.30 | 10,800 | 17.95 | 2.19 | — |
| 15 ต.ค. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 7,400 | 17.95 | 2.19 | — |
| 14 ต.ค. 69 | 18.90 | 18.30 | -0.20 | -1.08% | 18.90 | 18.30 | 20,300 | 17.95 | 2.19 | — |
| 12 ต.ค. 69 | 18.50 | 18.50 | 0.00 | 0.00% | 18.50 | 18.40 | 4,700 | 18.14 | 2.16 | — |
| 09 ต.ค. 69 | 18.50 | 18.50 | 0.00 | 0.00% | 18.50 | 18.40 | 11,900 | 18.14 | 2.16 | — |
| 08 ต.ค. 69 | 18.50 | 18.50 | -0.40 | -2.12% | 18.50 | 18.50 | 900 | 18.14 | 2.16 | — |
| 07 ต.ค. 69 | 18.30 | 18.90 | +0.20 | +1.07% | 18.90 | 18.00 | 43,700 | 18.53 | 2.12 | — |
| 06 ต.ค. 69 | 18.40 | 18.70 | +0.20 | +1.08% | 18.90 | 18.30 | 3,000 | 18.34 | 2.14 | — |
| 05 ต.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 18.14 | 2.16 | — |
| 02 ต.ค. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.70 | 18.50 | 1,000 | 18.14 | 2.16 | — |
| 01 ต.ค. 69 | 18.70 | 18.60 | +0.10 | +0.54% | 18.70 | 18.50 | 1,400 | 18.24 | 2.15 | — |
| 30 ก.ย. 69 | 18.60 | 18.50 | -0.40 | -2.12% | 18.60 | 18.50 | 9,700 | 18.14 | 2.16 | — |
| 29 ก.ย. 69 | 18.50 | 18.90 | +0.30 | +1.61% | 18.90 | 18.50 | 2,500 | 18.53 | 2.12 | — |
| 28 ก.ย. 69 | 18.60 | 18.60 | -0.10 | -0.53% | 18.60 | 18.60 | 6,100 | 18.24 | 2.15 | — |
| 25 ก.ย. 69 | 18.70 | 18.70 | -0.10 | -0.53% | 18.70 | 18.50 | 21,800 | 18.34 | 2.14 | — |
| 24 ก.ย. 69 | 18.70 | 18.80 | +0.10 | +0.53% | 18.90 | 18.70 | 27,800 | 18.44 | 2.13 | — |
| 23 ก.ย. 69 | 18.80 | 18.70 | -0.10 | -0.53% | 18.90 | 18.50 | 15,900 | 18.34 | 2.14 | — |
| 22 ก.ย. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 19.00 | 18.70 | 34,500 | 18.44 | 2.13 | — |
| 21 ก.ย. 69 | 19.10 | 18.90 | -0.30 | -1.56% | 19.10 | 18.90 | 5,800 | 18.53 | 2.12 | — |
| 18 ก.ย. 69 | 19.20 | 19.20 | +0.10 | +0.52% | 19.20 | 19.00 | 6,400 | 18.83 | 2.08 | — |
| 17 ก.ย. 69 | 19.30 | 19.10 | -0.30 | -1.55% | 19.30 | 19.10 | 3,500 | 18.73 | 2.09 | — |
| 16 ก.ย. 69 | 19.00 | 19.40 | 0.00 | 0.00% | 19.40 | 19.00 | 4,000 | 19.03 | 2.06 | — |
| 15 ก.ย. 69 | 19.20 | 19.40 | +0.10 | +0.52% | 19.50 | 19.20 | 3,100 | 19.03 | 2.06 | — |
| 14 ก.ย. 69 | 19.20 | 19.30 | 0.00 | 0.00% | 19.30 | 19.20 | 600 | 18.93 | 2.07 | — |
| 11 ก.ย. 69 | 19.30 | 19.30 | +0.10 | +0.52% | 19.30 | 19.20 | 1,100 | 18.93 | 2.07 | — |
| 10 ก.ย. 69 | 19.00 | 19.20 | +0.40 | +2.13% | 19.20 | 19.00 | 1,300 | 18.83 | 2.08 | — |
| 09 ก.ย. 69 | 18.90 | 18.80 | -0.40 | -2.08% | 18.90 | 18.80 | 1,600 | 18.44 | 2.13 | — |
| 08 ก.ย. 69 | 18.90 | 19.20 | 0.00 | 0.00% | 19.20 | 18.90 | 1,200 | 18.83 | 2.08 | — |
| 07 ก.ย. 69 | 18.90 | 19.20 | +0.10 | +0.52% | 19.20 | 18.90 | 3,700 | 18.83 | 2.08 | — |
| 04 ก.ย. 69 | 18.90 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 13,100 | 18.73 | 2.09 | — |
| 03 ก.ย. 69 | 19.00 | 19.00 | +0.20 | +1.06% | 19.00 | 19.00 | 2,000 | 18.63 | 2.11 | — |
| 02 ก.ย. 69 | 18.80 | 18.80 | -0.20 | -1.05% | 18.80 | 18.80 | 1,400 | 18.44 | 2.13 | — |
| 01 ก.ย. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.50 | 18.90 | 5,700 | 18.63 | 2.11 | — |
| 31 ส.ค. 69 | 18.90 | 19.00 | +0.20 | +1.06% | 19.00 | 18.90 | 1,000 | 18.63 | 2.11 | — |
| 28 ส.ค. 69 | 19.00 | 18.80 | -0.20 | -1.05% | 19.00 | 18.80 | 3,000 | 18.44 | 2.13 | — |
| 27 ส.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 200 | 18.63 | 2.11 | — |
| 26 ส.ค. 69 | 18.90 | 19.00 | +0.20 | +1.06% | 19.00 | 18.90 | 2,000 | 18.63 | 2.11 | — |
| 25 ส.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 19.00 | 18.80 | 3,000 | 18.44 | 2.13 | — |
| 24 ส.ค. 69 | 18.90 | 18.90 | -0.10 | -0.53% | 18.90 | 18.90 | 200 | 18.53 | 2.12 | — |
| 21 ส.ค. 69 | 18.80 | 19.00 | +0.10 | +0.53% | 19.00 | 18.80 | 700 | 18.63 | 2.11 | — |
| 20 ส.ค. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 3,200 | 18.53 | 2.12 | — |
| 19 ส.ค. 69 | 18.90 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 4,900 | 18.53 | 2.12 | — |
| 18 ส.ค. 69 | 18.80 | 18.90 | +0.20 | +1.07% | 19.00 | 18.70 | 21,700 | 18.53 | 2.12 | — |
| 17 ส.ค. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 19.10 | 18.70 | 12,100 | 18.34 | 2.14 | — |
| 14 ส.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.90 | 5,500 | 19.33 | 2.12 | — |
| 13 ส.ค. 69 | 18.90 | 19.00 | 0.00 | 0.00% | 19.00 | 18.80 | 2,300 | 19.43 | 2.11 | — |
| 11 ส.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.00 | 18.80 | 2,600 | 19.43 | 2.11 | — |
| 10 ส.ค. 69 | 18.80 | 19.00 | 0.00 | 0.00% | 19.20 | 18.80 | 10,500 | 19.43 | 2.11 | — |
| 07 ส.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.90 | 500 | 19.43 | 2.11 | — |
| 06 ส.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.90 | 4,000 | 19.33 | 2.12 | — |
| 05 ส.ค. 69 | 18.90 | 19.00 | 0.00 | 0.00% | 19.00 | 18.90 | 3,200 | 19.43 | 2.11 | — |
| 04 ส.ค. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 19.00 | 6,100 | 19.43 | 2.11 | — |
| 03 ส.ค. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.20 | 19.00 | 5,200 | 19.53 | 2.09 | — |
| 31 ก.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.10 | 18.90 | 7,000 | 19.43 | 2.11 | — |
| 30 ก.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.90 | 2,300 | 19.43 | 2.11 | — |
| 27 ก.ค. 69 | 18.90 | 18.90 | +0.20 | +1.07% | 19.00 | 18.90 | 1,700 | 19.33 | 2.12 | — |
| 24 ก.ค. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 18.90 | 18.70 | 19,700 | 19.12 | 2.14 | — |
| 23 ก.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.90 | 7,500 | 19.33 | 2.12 | — |
| 22 ก.ค. 69 | 19.00 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 9,500 | 19.43 | 2.11 | — |
| 21 ก.ค. 69 | 19.30 | 19.10 | -0.20 | -1.04% | 19.40 | 19.00 | 6,200 | 19.53 | 2.09 | — |
| 20 ก.ค. 69 | 19.20 | 19.30 | +0.10 | +0.52% | 19.30 | 19.00 | 3,500 | 19.74 | 2.07 | — |
| 17 ก.ค. 69 | 19.20 | 19.20 | -0.20 | -1.03% | 19.20 | 19.00 | 1,900 | 19.63 | 2.08 | — |
| 16 ก.ค. 69 | 19.50 | 19.40 | 0.00 | 0.00% | 19.50 | 19.40 | 3,700 | 19.84 | 2.06 | — |
| 15 ก.ค. 69 | 19.10 | 19.40 | +0.10 | +0.52% | 19.40 | 19.00 | 7,600 | 19.84 | 2.06 | — |
| 14 ก.ค. 69 | 19.10 | 19.30 | +0.30 | +1.58% | 19.30 | 19.00 | 3,800 | 19.74 | 2.07 | — |
| 13 ก.ค. 69 | 19.60 | 19.00 | -0.70 | -3.55% | 19.60 | 18.90 | 11,900 | 19.43 | 2.11 | — |
| 10 ก.ค. 69 | 20.00 | 19.70 | +0.50 | +2.60% | 20.00 | 18.60 | 18,700 | 20.14 | 2.03 | — |
| 09 ก.ค. 69 | 18.50 | 19.20 | +0.90 | +4.92% | 22.50 | 18.50 | 252,300 | 19.63 | 2.08 | — |
| 08 ก.ค. 69 | 18.60 | 18.30 | -0.20 | -1.08% | 18.60 | 18.30 | 206,600 | 18.71 | 2.19 | — |
| 07 ก.ค. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.70 | 18.30 | 13,200 | 18.92 | 2.16 | — |
| 06 ก.ค. 69 | 18.60 | 18.70 | 0.00 | 0.00% | 18.80 | 18.50 | 17,000 | 19.12 | 2.14 | — |
| 03 ก.ค. 69 | 18.60 | 18.70 | +0.30 | +1.63% | 18.80 | 18.30 | 6,900 | 19.12 | 2.14 | — |
| 02 ก.ค. 69 | 18.40 | 18.40 | -0.10 | -0.54% | 18.50 | 18.40 | 9,400 | 18.82 | 2.17 | — |
| 01 ก.ค. 69 | 18.70 | 18.50 | -0.10 | -0.54% | 18.70 | 18.20 | 15,400 | 18.92 | 2.16 | — |
| 30 มิ.ย. 69 | 18.70 | 18.60 | -0.20 | -1.06% | 18.70 | 18.50 | 5,500 | 19.02 | 2.15 | — |
| 29 มิ.ย. 69 | 18.80 | 18.80 | -0.20 | -1.05% | 18.80 | 18.60 | 6,600 | 19.22 | 2.13 | — |
| 26 มิ.ย. 69 | 18.60 | 19.00 | +0.40 | +2.15% | 19.00 | 18.50 | 16,800 | 19.43 | 2.11 | — |
| 25 มิ.ย. 69 | 18.90 | 18.60 | -0.10 | -0.53% | 18.90 | 18.60 | 900 | 19.02 | 2.15 | — |
| 24 มิ.ย. 69 | 18.70 | 18.70 | -0.10 | -0.53% | 18.90 | 18.70 | 900 | 19.12 | 2.14 | — |
| 23 มิ.ย. 69 | 19.70 | 18.80 | +0.20 | +1.08% | 19.70 | 18.80 | 7,500 | 19.22 | 2.13 | — |
| 22 มิ.ย. 69 | 18.70 | 18.60 | 0.00 | 0.00% | 18.70 | 18.60 | 8,700 | 19.02 | 2.15 | — |
| 19 มิ.ย. 69 | 18.60 | 18.60 | -0.20 | -1.06% | 19.00 | 18.60 | 7,200 | 19.02 | 2.15 | — |
| 18 มิ.ย. 69 | 19.80 | 18.80 | +0.10 | +0.53% | 19.80 | 18.60 | 7,200 | 19.22 | 2.13 | — |
| 17 มิ.ย. 69 | 19.00 | 18.70 | +0.20 | +1.08% | 19.00 | 18.70 | 2,300 | 19.12 | 2.14 | — |
| 16 มิ.ย. 69 | 19.20 | 18.50 | 0.00 | 0.00% | 19.20 | 18.50 | 0 | 18.92 | 2.16 | — |
| 15 มิ.ย. 69 | 18.70 | 18.50 | -0.20 | -1.07% | 18.80 | 18.50 | 10,000 | 18.92 | 2.16 | — |
| 12 มิ.ย. 69 | 19.00 | 18.70 | 0.00 | 0.00% | 19.00 | 18.50 | 10,000 | 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 | 10,000 | 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 | 10,000 | 19.33 | 2.12 | — |
| 02 มิ.ย. 69 | 18.60 | 18.90 | +0.20 | +1.07% | 18.90 | 18.60 | 10,000 | 19.33 | 2.12 | — |
| 29 พ.ค. 69 | 19.10 | 18.70 | 0.00 | 0.00% | 19.10 | 18.50 | 10,000 | 19.12 | 2.14 | — |
| 28 พ.ค. 69 | 19.40 | 18.70 | -1.10 | -5.56% | 19.40 | 18.70 | 10,000 | 19.12 | 2.14 | — |
| 27 พ.ค. 69 | 18.70 | 19.80 | +1.00 | +5.32% | 20.50 | 18.70 | 100,000 | 20.25 | 2.02 | — |
| 26 พ.ค. 69 | 18.80 | 18.80 | +0.10 | +0.53% | 18.90 | 18.40 | 10,000 | 19.22 | 2.13 | — |
| 25 พ.ค. 69 | 18.40 | 18.70 | +0.30 | +1.63% | 18.80 | 18.00 | 20,000 | 19.12 | 2.14 | — |
| 22 พ.ค. 69 | 19.00 | 18.40 | -0.80 | -4.17% | 19.00 | 18.30 | 10,000 | 18.82 | 2.17 | — |
| 21 พ.ค. 69 | 19.20 | 19.20 | 0.00 | 0.00% | 19.20 | 18.90 | 10,000 | 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 | 10,000 | 19.43 | 2.11 | — |
| 18 พ.ค. 69 | 19.70 | 19.30 | -0.40 | -2.03% | 19.90 | 19.00 | 10,000 | 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 | — |