บริษัท เอ็มเค เรสโตรองต์ กรุ๊ป จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
20.10
+0.10 (+0.50%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
17.00
/
สูงสุด
25.25
17.00
25.25
ราคาปัจจุบัน 20.10 ·
อยู่ที่ 38% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น M
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 ต.ค. 69 | 20.00 | 20.00 | 0.00 | 0.00% | 20.30 | 20.00 | 183,900 | 25.33 | 5.00 | — |
| 15 ต.ค. 69 | 20.20 | 20.00 | -0.10 | -0.50% | 20.20 | 20.00 | 133,100 | 25.33 | 5.00 | — |
| 14 ต.ค. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.10 | 19.90 | 308,300 | 25.46 | 4.98 | — |
| 12 ต.ค. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.10 | 19.90 | 369,100 | 25.46 | 4.98 | — |
| 09 ต.ค. 69 | 20.10 | 20.10 | 0.00 | 0.00% | 20.10 | 20.00 | 124,100 | 25.46 | 4.98 | — |
| 08 ต.ค. 69 | 20.30 | 20.10 | +0.10 | +0.50% | 20.30 | 19.90 | 430,000 | 25.46 | 4.98 | — |
| 07 ต.ค. 69 | 20.20 | 20.00 | -0.20 | -0.99% | 20.20 | 20.00 | 244,900 | 25.33 | 5.00 | — |
| 06 ต.ค. 69 | 20.10 | 20.20 | +0.10 | +0.50% | 20.20 | 20.00 | 333,400 | 25.58 | 4.95 | — |
| 05 ต.ค. 69 | 20.30 | 20.10 | -0.10 | -0.50% | 20.30 | 20.00 | 243,400 | 25.46 | 4.98 | — |
| 02 ต.ค. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.20 | 20.10 | 120,700 | 25.58 | 4.95 | — |
| 01 ต.ค. 69 | 20.20 | 20.20 | -0.20 | -0.98% | 20.40 | 20.00 | 499,500 | 25.58 | 4.95 | — |
| 30 ก.ย. 69 | 20.50 | 20.40 | -0.10 | -0.49% | 20.60 | 20.10 | 1,368,700 | 25.84 | 4.90 | — |
| 29 ก.ย. 69 | 20.70 | 20.50 | -0.30 | -1.44% | 20.80 | 20.50 | 420,600 | 25.96 | 4.88 | — |
| 28 ก.ย. 69 | 20.70 | 20.80 | 0.00 | 0.00% | 20.80 | 20.60 | 469,100 | 26.34 | 4.81 | — |
| 25 ก.ย. 69 | 21.00 | 20.80 | -0.10 | -0.48% | 21.00 | 20.80 | 368,000 | 26.34 | 4.81 | — |
| 24 ก.ย. 69 | 21.00 | 20.90 | -0.10 | -0.48% | 21.00 | 20.90 | 249,400 | 26.47 | 4.78 | — |
| 23 ก.ย. 69 | 21.10 | 21.00 | -0.10 | -0.47% | 21.10 | 20.90 | 513,700 | 26.60 | 4.76 | — |
| 22 ก.ย. 69 | 21.20 | 21.10 | -0.10 | -0.47% | 21.30 | 21.10 | 497,500 | 26.72 | 4.74 | — |
| 21 ก.ย. 69 | 21.20 | 21.20 | 0.00 | 0.00% | 21.30 | 21.00 | 586,600 | 26.85 | 4.72 | — |
| 18 ก.ย. 69 | 21.10 | 21.20 | +0.10 | +0.47% | 21.20 | 20.90 | 444,800 | 26.85 | 4.72 | — |
| 17 ก.ย. 69 | 20.90 | 21.10 | +0.20 | +0.96% | 21.10 | 20.80 | 328,100 | 26.72 | 4.74 | — |
| 16 ก.ย. 69 | 20.90 | 20.90 | -0.10 | -0.48% | 20.90 | 20.70 | 771,400 | 26.47 | 4.78 | — |
| 15 ก.ย. 69 | 20.90 | 21.00 | 0.00 | 0.00% | 21.00 | 20.70 | 469,100 | 26.60 | 4.76 | — |
| 14 ก.ย. 69 | 21.20 | 21.00 | -0.20 | -0.94% | 21.20 | 20.80 | 758,100 | 26.60 | 4.76 | — |
| 11 ก.ย. 69 | 21.10 | 21.20 | 0.00 | 0.00% | 21.30 | 20.70 | 1,475,200 | 26.85 | 4.72 | — |
| 10 ก.ย. 69 | 21.10 | 21.20 | 0.00 | 0.00% | 21.20 | 20.90 | 572,500 | 26.85 | 4.72 | — |
| 09 ก.ย. 69 | 21.20 | 21.20 | -0.10 | -0.47% | 21.30 | 21.20 | 368,300 | 26.85 | 4.72 | — |
| 08 ก.ย. 69 | 21.30 | 21.30 | 0.00 | 0.00% | 21.30 | 21.10 | 295,500 | 26.98 | 4.69 | — |
| 07 ก.ย. 69 | 21.00 | 21.30 | +0.20 | +0.95% | 21.30 | 21.00 | 348,300 | 26.98 | 4.69 | — |
| 04 ก.ย. 69 | 21.00 | 21.10 | +0.10 | +0.48% | 21.10 | 20.80 | 681,200 | 26.72 | 4.74 | — |
| 03 ก.ย. 69 | 21.00 | 21.00 | 0.00 | 0.00% | 21.10 | 20.80 | 815,200 | 26.60 | 4.76 | — |
| 02 ก.ย. 69 | 21.10 | 21.00 | -0.10 | -0.47% | 21.10 | 20.70 | 1,470,200 | 26.60 | 4.76 | — |
| 01 ก.ย. 69 | 21.40 | 21.10 | -0.20 | -0.94% | 21.60 | 21.00 | 1,613,400 | 26.72 | 4.74 | — |
| 31 ส.ค. 69 | 21.30 | 21.30 | -0.10 | -0.47% | 21.50 | 21.20 | 874,800 | 26.98 | 4.69 | — |
| 28 ส.ค. 69 | 21.10 | 21.40 | +0.30 | +1.42% | 21.50 | 21.00 | 1,336,400 | 27.10 | 4.67 | — |
| 27 ส.ค. 69 | 21.40 | 21.10 | -0.40 | -1.86% | 21.50 | 21.10 | 1,508,800 | 26.72 | 4.74 | — |
| 26 ส.ค. 69 | 21.40 | 21.50 | -0.20 | -0.92% | 21.50 | 21.30 | 840,800 | 27.23 | 4.65 | — |
| 25 ส.ค. 69 | 21.90 | 21.70 | 0.00 | 0.00% | 21.90 | 21.40 | 1,301,300 | 27.48 | 4.61 | — |
| 24 ส.ค. 69 | 21.80 | 21.70 | -0.20 | -0.91% | 21.90 | 21.60 | 977,600 | 27.48 | 4.61 | — |
| 21 ส.ค. 69 | 22.30 | 21.90 | -0.40 | -1.79% | 22.30 | 21.70 | 2,291,900 | 27.74 | 4.57 | — |
| 20 ส.ค. 69 | 22.20 | 22.30 | +0.40 | +1.83% | 22.50 | 22.00 | 1,979,800 | 28.24 | 4.48 | — |
| 19 ส.ค. 69 | 22.70 | 21.90 | -0.70 | -3.10% | 22.70 | 21.90 | 3,877,000 | 27.74 | 4.57 | — |
| 18 ส.ค. 69 | 22.40 | 22.60 | +0.40 | +1.80% | 23.20 | 22.20 | 9,115,900 | 28.62 | 4.42 | — |
| 17 ส.ค. 69 | 21.50 | 22.20 | +0.60 | +2.78% | 22.20 | 21.40 | 2,200,400 | 28.12 | 4.50 | — |
| 14 ส.ค. 69 | 21.40 | 21.60 | +0.70 | +3.35% | 22.40 | 21.30 | 8,834,900 | 27.36 | 4.63 | — |
| 13 ส.ค. 69 | 21.00 | 20.90 | -0.10 | -0.48% | 21.20 | 20.90 | 1,054,500 | 24.60 | 4.78 | — |
| 11 ส.ค. 69 | 21.10 | 21.00 | -0.20 | -0.94% | 21.20 | 21.00 | 1,175,500 | 24.72 | 4.76 | — |
| 10 ส.ค. 69 | 21.40 | 21.20 | -0.20 | -0.93% | 21.40 | 21.20 | 470,000 | 24.95 | 4.72 | — |
| 07 ส.ค. 69 | 21.30 | 21.40 | 0.00 | 0.00% | 21.40 | 21.30 | 365,500 | 25.19 | 4.67 | — |
| 06 ส.ค. 69 | 21.40 | 21.40 | 0.00 | 0.00% | 21.40 | 21.30 | 312,000 | 25.19 | 4.67 | — |
| 05 ส.ค. 69 | 21.50 | 21.40 | 0.00 | 0.00% | 21.50 | 21.30 | 358,800 | 25.19 | 4.67 | — |
| 04 ส.ค. 69 | 21.70 | 21.40 | -0.30 | -1.38% | 21.70 | 21.40 | 963,700 | 25.19 | 4.67 | — |
| 03 ส.ค. 69 | 21.60 | 21.70 | +0.30 | +1.40% | 21.80 | 21.40 | 985,400 | 25.54 | 4.61 | — |
| 31 ก.ค. 69 | 21.60 | 21.40 | -0.10 | -0.47% | 21.60 | 21.30 | 743,700 | 25.19 | 4.67 | — |
| 30 ก.ค. 69 | 21.20 | 21.50 | +0.20 | +0.94% | 21.50 | 21.00 | 1,120,900 | 25.31 | 4.65 | — |
| 27 ก.ค. 69 | 21.40 | 21.30 | -0.20 | -0.93% | 21.40 | 21.10 | 1,080,600 | 25.07 | 4.69 | — |
| 24 ก.ค. 69 | 21.10 | 21.50 | +0.40 | +1.90% | 21.70 | 21.00 | 1,805,000 | 25.31 | 4.65 | — |
| 23 ก.ค. 69 | 21.40 | 21.10 | -0.20 | -0.94% | 21.50 | 21.10 | 1,392,200 | 24.84 | 4.74 | — |
| 22 ก.ค. 69 | 21.80 | 21.30 | -0.50 | -2.29% | 21.80 | 21.30 | 1,566,900 | 25.07 | 4.69 | — |
| 21 ก.ค. 69 | 21.70 | 21.80 | +0.10 | +0.46% | 21.90 | 21.70 | 779,200 | 25.66 | 4.59 | — |
| 20 ก.ค. 69 | 21.60 | 21.70 | +0.10 | +0.46% | 22.40 | 21.40 | 5,951,100 | 25.54 | 4.61 | — |
| 17 ก.ค. 69 | 21.50 | 21.60 | 0.00 | 0.00% | 21.60 | 21.40 | 1,494,600 | 25.42 | 4.63 | — |
| 16 ก.ค. 69 | 21.60 | 21.60 | 0.00 | 0.00% | 21.80 | 21.50 | 853,500 | 25.42 | 4.63 | — |
| 15 ก.ค. 69 | 22.00 | 21.60 | -0.10 | -0.46% | 22.00 | 21.50 | 1,778,200 | 25.42 | 4.63 | — |
| 14 ก.ค. 69 | 22.00 | 21.70 | -0.40 | -1.81% | 22.10 | 21.70 | 1,862,300 | 25.54 | 4.61 | — |
| 13 ก.ค. 69 | 21.80 | 22.10 | +0.30 | +1.38% | 22.20 | 21.50 | 2,346,300 | 26.01 | 4.52 | — |
| 10 ก.ค. 69 | 21.50 | 21.80 | +0.40 | +1.87% | 21.90 | 21.50 | 2,195,000 | 25.66 | 4.59 | — |
| 09 ก.ค. 69 | 20.90 | 21.40 | +0.30 | +1.42% | 21.50 | 20.90 | 1,307,300 | 25.19 | 4.67 | — |
| 08 ก.ค. 69 | 21.90 | 21.10 | -0.80 | -3.65% | 21.90 | 20.90 | 2,276,400 | 24.84 | 4.74 | — |
| 07 ก.ค. 69 | 22.10 | 21.90 | -0.20 | -0.90% | 22.20 | 21.50 | 2,835,300 | 25.78 | 4.57 | — |
| 06 ก.ค. 69 | 22.10 | 22.10 | 0.00 | 0.00% | 22.20 | 21.70 | 2,620,700 | 26.01 | 4.52 | — |
| 03 ก.ค. 69 | 22.00 | 22.10 | +0.20 | +0.91% | 23.10 | 22.00 | 10,059,000 | 26.01 | 4.52 | — |
| 02 ก.ค. 69 | 21.70 | 21.90 | +0.30 | +1.39% | 22.00 | 21.50 | 2,337,700 | 25.78 | 4.57 | — |
| 01 ก.ค. 69 | 21.80 | 21.60 | -0.10 | -0.46% | 22.00 | 21.50 | 1,715,600 | 25.42 | 4.63 | — |
| 30 มิ.ย. 69 | 21.40 | 21.70 | +0.40 | +1.88% | 21.90 | 21.10 | 4,139,600 | 25.54 | 4.61 | — |
| 29 มิ.ย. 69 | 21.00 | 21.30 | +0.30 | +1.43% | 21.40 | 20.90 | 1,645,500 | 25.07 | 4.69 | — |
| 26 มิ.ย. 69 | 21.00 | 21.00 | 0.00 | 0.00% | 21.20 | 20.90 | 712,500 | 24.72 | 4.76 | — |
| 25 มิ.ย. 69 | 21.10 | 21.00 | 0.00 | 0.00% | 21.40 | 21.00 | 1,083,900 | 24.72 | 4.76 | — |
| 24 มิ.ย. 69 | 20.40 | 21.00 | +0.40 | +1.94% | 21.00 | 20.40 | 1,442,500 | 24.72 | 4.76 | — |
| 23 มิ.ย. 69 | 20.70 | 20.60 | -0.10 | -0.48% | 20.70 | 20.30 | 1,519,400 | 24.25 | 4.85 | — |
| 22 มิ.ย. 69 | 21.30 | 20.70 | -0.50 | -2.36% | 21.30 | 20.60 | 1,903,400 | 24.37 | 4.83 | — |
| 19 มิ.ย. 69 | 21.20 | 21.20 | 0.00 | 0.00% | 21.30 | 21.00 | 921,100 | 24.95 | 4.72 | — |
| 18 มิ.ย. 69 | 21.50 | 21.20 | -0.30 | -1.40% | 21.50 | 21.00 | 1,583,500 | 24.95 | 4.72 | — |
| 17 มิ.ย. 69 | 21.40 | 21.50 | +0.10 | +0.47% | 21.70 | 21.30 | 2,211,900 | 25.31 | 4.65 | — |
| 16 มิ.ย. 69 | 21.40 | 21.40 | -0.10 | -0.47% | 21.60 | 21.20 | 2,090,000 | 25.19 | 4.67 | — |
| 15 มิ.ย. 69 | 21.00 | 21.50 | +0.80 | +3.86% | 21.50 | 20.80 | 4,260,000 | 25.31 | 4.65 | — |
| 12 มิ.ย. 69 | 20.70 | 20.70 | +0.20 | +0.98% | 20.70 | 20.40 | 1,440,000 | 24.37 | 4.83 | — |
| 11 มิ.ย. 69 | 20.20 | 20.50 | +0.10 | +0.49% | 20.70 | 20.20 | 1,780,000 | 24.13 | 4.88 | — |
| 10 มิ.ย. 69 | 20.60 | 20.40 | -0.30 | -1.45% | 20.80 | 20.20 | 2,210,000 | 24.01 | 4.90 | — |
| 09 มิ.ย. 69 | 20.90 | 20.70 | -0.10 | -0.48% | 21.10 | 20.50 | 1,600,000 | 24.37 | 4.83 | — |
| 08 มิ.ย. 69 | 21.50 | 20.80 | -0.90 | -4.15% | 21.70 | 20.70 | 3,650,000 | 24.48 | 4.81 | — |
| 05 มิ.ย. 69 | 21.10 | 21.70 | +0.70 | +3.33% | 21.90 | 21.10 | 5,800,000 | 25.54 | 4.61 | — |
| 04 มิ.ย. 69 | 21.10 | 21.00 | -0.20 | -0.94% | 21.20 | 20.80 | 2,140,000 | 24.72 | 4.76 | — |
| 02 มิ.ย. 69 | 20.80 | 21.20 | +0.70 | +3.41% | 21.20 | 20.50 | 2,920,000 | 24.95 | 4.72 | — |
| 29 พ.ค. 69 | 21.70 | 20.50 | -1.20 | -5.53% | 21.70 | 20.50 | 7,300,000 | 24.13 | 4.88 | — |
| 28 พ.ค. 69 | 21.60 | 21.70 | 0.00 | 0.00% | 21.90 | 21.30 | 2,360,000 | 25.54 | 4.61 | — |
| 27 พ.ค. 69 | 22.00 | 21.70 | -0.20 | -0.91% | 23.10 | 21.40 | 11,120,000 | 25.54 | 4.61 | — |
| 26 พ.ค. 69 | 22.30 | 21.90 | -0.50 | -2.23% | 22.30 | 21.90 | 3,890,000 | 25.78 | 4.57 | — |
| 25 พ.ค. 69 | 21.40 | 22.40 | +1.10 | +5.16% | 22.60 | 21.30 | 7,310,000 | 26.37 | 4.46 | — |
| 22 พ.ค. 69 | 21.60 | 21.30 | -0.30 | -1.39% | 21.80 | 21.30 | 2,490,000 | 25.07 | 4.69 | — |
| 21 พ.ค. 69 | 21.70 | 21.60 | +0.10 | +0.47% | 21.80 | 21.30 | 3,100,000 | 25.42 | 4.63 | — |
| 20 พ.ค. 69 | 21.50 | 21.50 | -0.10 | -0.46% | 22.00 | 21.00 | 5,470,000 | 25.31 | 4.65 | — |
| 19 พ.ค. 69 | 20.50 | 21.60 | +1.10 | +5.37% | 21.70 | 20.40 | 7,990,000 | 25.42 | 4.63 | — |
| 18 พ.ค. 69 | 20.30 | 20.50 | 0.00 | 0.00% | 20.50 | 19.90 | 2,300,000 | 24.13 | 4.88 | — |
| 15 พ.ค. 69 | 20.80 | 20.50 | -0.20 | -0.97% | 20.90 | 20.10 | 4,980,000 | 24.13 | 4.88 | — |
| 14 พ.ค. 69 | 18.90 | 20.70 | +1.70 | +8.95% | 20.70 | 18.90 | 11,768,800 | 24.37 | 4.83 | — |
| 13 พ.ค. 69 | 18.80 | 19.00 | +0.30 | +1.60% | 19.40 | 18.70 | 3,173,800 | 20.49 | 5.26 | — |
| 12 พ.ค. 69 | 18.70 | 18.70 | 0.00 | 0.00% | 19.10 | 18.60 | 1,401,600 | 20.17 | 5.35 | — |
| 11 พ.ค. 69 | 18.90 | 18.70 | -0.60 | -3.11% | 19.20 | 18.60 | 2,014,200 | 20.17 | 5.35 | — |
| 08 พ.ค. 69 | 19.40 | 19.30 | -0.10 | -0.52% | 19.80 | 19.20 | 4,127,200 | 20.81 | 5.18 | — |
| 07 พ.ค. 69 | 19.60 | 19.40 | 0.00 | 0.00% | 19.60 | 19.30 | 1,545,200 | 20.92 | 5.15 | — |
| 06 พ.ค. 69 | 19.00 | 19.40 | +0.50 | +2.65% | 19.60 | 18.90 | 4,142,000 | 20.92 | 5.15 | — |
| 05 พ.ค. 69 | 19.10 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 883,000 | 20.38 | 5.29 | — |
| 30 เม.ย. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 18.90 | 602,500 | 20.49 | 5.26 | — |
| 29 เม.ย. 69 | 18.90 | 19.10 | +0.20 | +1.06% | 19.20 | 18.80 | 1,361,300 | 20.60 | 5.24 | — |
| 28 เม.ย. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 631,800 | 20.38 | 5.29 | — |
| 27 เม.ย. 69 | 19.00 | 18.90 | 0.00 | 0.00% | 19.10 | 18.90 | 558,000 | 20.38 | 5.29 | — |
| 24 เม.ย. 69 | 18.90 | 18.90 | -0.10 | -0.53% | 19.00 | 18.80 | 670,900 | 20.38 | 5.29 | — |
| 23 เม.ย. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 1,143,300 | 20.49 | 5.26 | — |
| 22 เม.ย. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 1,123,400 | 20.49 | 5.26 | — |
| 21 เม.ย. 69 | 19.00 | 19.10 | +0.20 | +1.06% | 19.20 | 18.80 | 1,045,500 | 20.60 | 5.24 | — |
| 20 เม.ย. 69 | 18.90 | 18.90 | -0.10 | -0.53% | 19.20 | 18.80 | 2,213,900 | 20.38 | 5.29 | — |
| 17 เม.ย. 69 | 19.30 | 19.00 | -0.30 | -1.55% | 19.40 | 18.90 | 2,269,200 | 20.49 | 5.26 | — |
| 10 เม.ย. 69 | 19.20 | 19.10 | 0.00 | 0.00% | 19.20 | 19.00 | 1,008,800 | 20.60 | 5.24 | — |
| 09 เม.ย. 69 | 19.50 | 19.10 | -0.60 | -3.05% | 19.60 | 19.10 | 2,284,300 | 20.60 | 5.24 | — |
| 08 เม.ย. 69 | 19.10 | 19.70 | +0.90 | +4.79% | 19.70 | 19.00 | 5,111,200 | 21.24 | 5.08 | — |
| 07 เม.ย. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.00 | 18.70 | 637,600 | 20.27 | 5.32 | — |
| 03 เม.ย. 69 | 19.50 | 18.80 | -0.70 | -3.59% | 19.50 | 18.80 | 2,938,800 | 20.27 | 5.32 | — |
| 02 เม.ย. 69 | 19.10 | 19.50 | +0.30 | +1.56% | 19.70 | 18.90 | 3,580,200 | 21.03 | 5.13 | — |
| 01 เม.ย. 69 | 19.30 | 19.20 | +0.20 | +1.05% | 19.50 | 19.10 | 2,983,300 | 20.70 | 5.21 | — |
| 31 มี.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.20 | 18.80 | 1,821,100 | 20.49 | 5.26 | — |
| 30 มี.ค. 69 | 18.50 | 19.00 | +0.40 | +2.15% | 19.00 | 18.50 | 3,122,800 | 20.49 | 5.26 | — |
| 27 มี.ค. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.80 | 18.50 | 1,569,500 | 20.06 | 5.38 | — |
| 26 มี.ค. 69 | 18.70 | 18.50 | -0.40 | -2.12% | 18.70 | 18.50 | 1,697,500 | 19.95 | 5.41 | — |
| 25 มี.ค. 69 | 18.80 | 18.90 | +0.30 | +1.61% | 19.10 | 18.60 | 3,114,400 | 20.38 | 5.29 | — |
| 24 มี.ค. 69 | 18.60 | 18.60 | +0.30 | +1.64% | 18.80 | 18.40 | 2,187,100 | 20.06 | 5.38 | — |
| 23 มี.ค. 69 | 19.00 | 18.30 | -0.90 | -4.69% | 19.00 | 18.30 | 2,197,100 | 19.73 | 5.46 | — |
| 20 มี.ค. 69 | 18.90 | 19.20 | +0.40 | +2.13% | 19.20 | 18.70 | 2,299,800 | 20.70 | 5.21 | — |
| 19 มี.ค. 69 | 19.20 | 18.80 | -0.50 | -2.59% | 19.40 | 18.80 | 2,012,800 | 20.27 | 5.32 | — |
| 18 มี.ค. 69 | 19.70 | 19.30 | -0.30 | -1.53% | 19.90 | 19.30 | 2,401,400 | 20.81 | 5.18 | — |
| 17 มี.ค. 69 | 19.50 | 19.60 | +0.40 | +2.08% | 20.40 | 19.40 | 8,185,800 | 21.14 | 5.10 | — |
| 16 มี.ค. 69 | 19.20 | 19.20 | +0.20 | +1.05% | 19.80 | 19.10 | 5,057,700 | 20.49 | 5.26 | — |
| 13 มี.ค. 69 | 19.90 | 19.00 | -0.90 | -4.52% | 19.90 | 19.00 | 4,007,300 | 20.49 | 5.26 | — |
| 12 มี.ค. 69 | 19.80 | 19.90 | -0.10 | -0.50% | 20.10 | 19.70 | 4,165,100 | 21.46 | 5.03 | — |
| 11 มี.ค. 69 | 19.40 | 20.00 | +0.80 | +4.17% | 20.50 | 19.40 | 6,701,700 | 21.57 | 5.00 | — |
| 10 มี.ค. 69 | 19.90 | 19.20 | -0.40 | -2.04% | 19.90 | 19.10 | 4,204,100 | 20.70 | 5.21 | — |
| 09 มี.ค. 69 | 18.40 | 19.60 | +0.30 | +1.55% | 19.60 | 18.00 | 4,490,400 | 21.14 | 5.10 | — |
| 06 มี.ค. 69 | 18.90 | 19.30 | +0.20 | +1.05% | 19.30 | 18.80 | 2,237,200 | 20.81 | 5.18 | — |
| 05 มี.ค. 69 | 19.70 | 19.10 | +0.10 | +0.53% | 19.70 | 18.80 | 4,452,800 | 20.60 | 5.24 | — |
| 04 มี.ค. 69 | 19.70 | 19.00 | -1.70 | -8.21% | 19.90 | 18.50 | 7,477,100 | 20.49 | 5.26 | — |
| 02 มี.ค. 69 | 21.50 | 20.70 | -1.60 | -7.17% | 21.90 | 20.70 | 6,507,700 | 22.32 | 4.83 | — |
| 27 ก.พ. 69 | 22.20 | 22.30 | -1.50 | -6.30% | 22.50 | 21.00 | 20,303,200 | 24.05 | 4.48 | — |
| 26 ก.พ. 69 | 23.90 | 23.80 | 0.00 | 0.00% | 24.10 | 23.40 | 3,298,900 | 19.75 | 6.33 | — |
| 25 ก.พ. 69 | 24.40 | 23.80 | -0.20 | -0.83% | 24.50 | 23.70 | 5,202,600 | 19.75 | 6.33 | — |
| 24 ก.พ. 69 | 23.10 | 24.00 | +1.00 | +4.35% | 24.10 | 22.60 | 7,359,000 | 19.92 | 6.28 | — |
| 23 ก.พ. 69 | 24.40 | 23.00 | -1.10 | -4.56% | 24.70 | 22.40 | 9,086,700 | 19.09 | 6.55 | — |
| 20 ก.พ. 69 | 24.30 | 24.10 | -0.20 | -0.82% | 24.80 | 23.70 | 8,215,200 | 20.00 | 6.25 | — |
| 19 ก.พ. 69 | 23.10 | 24.30 | +1.40 | +6.11% | 25.25 | 23.10 | 12,676,900 | 20.17 | 6.20 | — |
| 18 ก.พ. 69 | 21.30 | 22.90 | +1.60 | +7.51% | 23.30 | 21.30 | 13,983,800 | 19.01 | 6.58 | — |
| 17 ก.พ. 69 | 20.30 | 21.30 | +1.20 | +5.97% | 21.30 | 20.10 | 8,001,600 | 17.68 | 7.07 | — |
| 16 ก.พ. 69 | 20.20 | 20.10 | -0.10 | -0.50% | 20.40 | 20.10 | 2,158,400 | 16.68 | 7.50 | — |
| 13 ก.พ. 69 | 20.40 | 20.20 | -0.40 | -1.94% | 20.60 | 19.90 | 5,296,700 | 16.77 | 7.46 | — |
| 12 ก.พ. 69 | 20.20 | 20.60 | -0.10 | -0.48% | 20.60 | 19.80 | 6,608,500 | 17.10 | 7.31 | — |
| 11 ก.พ. 69 | 21.00 | 20.70 | -0.50 | -2.36% | 21.00 | 20.60 | 4,270,300 | 17.18 | 7.28 | — |
| 10 ก.พ. 69 | 21.30 | 21.20 | +0.60 | +2.91% | 21.60 | 21.00 | 6,062,500 | 17.60 | 7.11 | — |
| 09 ก.พ. 69 | 20.90 | 20.60 | 0.00 | 0.00% | 21.00 | 20.50 | 3,887,400 | 17.10 | 7.31 | — |
| 06 ก.พ. 69 | 20.50 | 20.60 | 0.00 | 0.00% | 20.90 | 20.50 | 3,486,800 | 17.10 | 7.31 | — |
| 05 ก.พ. 69 | 20.40 | 20.60 | +0.10 | +0.49% | 21.10 | 20.30 | 7,779,900 | 17.10 | 7.31 | — |
| 04 ก.พ. 69 | 20.70 | 20.50 | 0.00 | 0.00% | 20.80 | 20.10 | 7,517,100 | 17.01 | 7.35 | — |
| 03 ก.พ. 69 | 18.90 | 20.50 | +1.70 | +9.04% | 20.70 | 18.90 | 10,198,200 | 17.01 | 7.35 | — |
| 02 ก.พ. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 18.90 | 18.50 | 1,531,400 | 15.60 | 8.01 | — |
| 30 ม.ค. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.10 | 18.60 | 1,867,000 | 15.60 | 8.01 | — |
| 29 ม.ค. 69 | 19.10 | 18.80 | -0.40 | -2.08% | 19.10 | 18.70 | 2,692,700 | 15.60 | 8.01 | — |
| 28 ม.ค. 69 | 19.20 | 19.20 | -0.10 | -0.52% | 19.20 | 18.80 | 2,329,900 | 15.94 | 7.85 | — |
| 27 ม.ค. 69 | 18.80 | 19.30 | +0.50 | +2.66% | 19.30 | 18.80 | 1,951,200 | 16.02 | 7.81 | — |
| 26 ม.ค. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.00 | 18.60 | 2,265,700 | 15.60 | 8.01 | — |
| 23 ม.ค. 69 | 19.50 | 18.80 | -0.70 | -3.59% | 19.50 | 18.60 | 3,626,300 | 15.60 | 8.01 | — |
| 22 ม.ค. 69 | 19.70 | 19.50 | -0.20 | -1.02% | 19.80 | 19.10 | 3,717,700 | 16.18 | 7.73 | — |
| 21 ม.ค. 69 | 19.60 | 19.70 | +0.10 | +0.51% | 19.90 | 19.20 | 3,803,200 | 16.35 | 7.65 | — |
| 20 ม.ค. 69 | 19.60 | 19.60 | 0.00 | 0.00% | 20.00 | 19.60 | 4,424,700 | 16.27 | 7.69 | — |
| 19 ม.ค. 69 | 18.80 | 19.60 | +0.70 | +3.70% | 19.60 | 18.50 | 5,094,800 | 16.27 | 7.69 | — |
| 16 ม.ค. 69 | 18.80 | 18.90 | +0.60 | +3.28% | 19.00 | 18.30 | 3,539,400 | 15.69 | 7.97 | — |
| 15 ม.ค. 69 | 17.30 | 18.30 | +1.10 | +6.40% | 18.30 | 17.10 | 3,370,400 | 15.19 | 8.23 | — |
| 14 ม.ค. 69 | 17.10 | 17.20 | +0.10 | +0.58% | 17.50 | 17.10 | 1,370,500 | 14.28 | 8.76 | — |
| 13 ม.ค. 69 | 17.80 | 17.10 | -0.60 | -3.39% | 17.80 | 17.00 | 2,678,800 | 14.19 | 8.81 | — |
| 12 ม.ค. 69 | 18.10 | 17.70 | -0.40 | -2.21% | 18.10 | 17.70 | 2,172,400 | 14.69 | 8.51 | — |
| 09 ม.ค. 69 | 18.20 | 18.10 | 0.00 | 0.00% | 18.30 | 18.00 | 1,890,400 | 15.02 | 8.32 | — |
| 08 ม.ค. 69 | 18.50 | 18.10 | -0.50 | -2.69% | 18.60 | 18.10 | 3,638,600 | 15.02 | 8.32 | — |
| 07 ม.ค. 69 | 18.20 | 18.60 | +0.40 | +2.20% | 18.90 | 18.20 | 3,997,700 | 15.44 | 8.10 | — |
| 06 ม.ค. 69 | 18.60 | 18.20 | -0.20 | -1.09% | 18.60 | 18.20 | 1,566,300 | 15.11 | 8.28 | — |
| 05 ม.ค. 69 | 18.30 | 18.40 | +0.20 | +1.10% | 18.60 | 18.20 | 2,035,200 | 15.27 | 8.19 | — |
| 30 ธ.ค. 68 | 18.30 | 18.20 | -0.10 | -0.55% | 18.30 | 18.00 | 2,556,600 | 15.11 | 8.28 | — |
| 29 ธ.ค. 68 | 18.40 | 18.30 | -0.10 | -0.54% | 18.60 | 18.20 | 1,497,900 | 15.19 | 8.23 | — |
| 26 ธ.ค. 68 | 18.80 | 18.40 | -0.40 | -2.13% | 18.80 | 18.30 | 2,913,800 | 15.27 | 8.19 | — |
| 25 ธ.ค. 68 | 19.10 | 18.80 | -0.20 | -1.05% | 19.10 | 18.60 | 2,093,800 | 15.60 | 8.01 | — |
| 24 ธ.ค. 68 | 18.90 | 19.00 | +0.20 | +1.06% | 19.20 | 18.90 | 1,782,000 | 15.77 | 7.93 | — |