บริษัท เมดีซ กรุ๊ป จำกัด (มหาชน)
SET · การแพทย์
6.70
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.00
/
สูงสุด
7.35
6.00
7.35
ราคาปัจจุบัน 6.70 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น MEDEZE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ส.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 439,900 | 45.83 | 2.39 | — |
| 10 ส.ค. 69 | 7.00 | 6.70 | -0.25 | -3.60% | 7.05 | 6.65 | 1,957,400 | 45.83 | 2.39 | — |
| 07 ส.ค. 69 | 7.05 | 6.95 | -0.05 | -0.71% | 7.10 | 6.90 | 1,871,300 | 47.55 | 2.30 | — |
| 06 ส.ค. 69 | 7.15 | 7.00 | -0.05 | -0.71% | 7.15 | 7.00 | 1,699,800 | 47.89 | 2.29 | — |
| 05 ส.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 6.90 | 2,482,300 | 48.23 | 2.27 | — |
| 04 ส.ค. 69 | 6.70 | 7.10 | +0.55 | +8.40% | 7.20 | 6.65 | 8,837,800 | 48.57 | 2.25 | — |
| 03 ส.ค. 69 | 6.45 | 6.55 | +0.10 | +1.55% | 6.65 | 6.45 | 230,100 | 44.81 | 2.44 | — |
| 31 ก.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.55 | 6.45 | 246,300 | 44.12 | 2.48 | — |
| 30 ก.ค. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 170,000 | 44.12 | 2.48 | — |
| 27 ก.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.65 | 6.50 | 307,100 | 44.81 | 2.44 | — |
| 24 ก.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.45 | 133,600 | 44.12 | 2.48 | — |
| 23 ก.ค. 69 | 6.65 | 6.45 | -0.10 | -1.53% | 6.65 | 6.45 | 328,700 | 44.12 | 2.48 | — |
| 22 ก.ค. 69 | 6.60 | 6.55 | 0.00 | 0.00% | 6.60 | 6.55 | 380,900 | 44.81 | 2.44 | — |
| 21 ก.ค. 69 | 6.70 | 6.55 | -0.10 | -1.50% | 6.70 | 6.55 | 285,300 | 44.81 | 2.44 | — |
| 20 ก.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.70 | 6.60 | 96,400 | 45.49 | 2.41 | — |
| 17 ก.ค. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.90 | 6.60 | 1,237,100 | 45.15 | 2.42 | — |
| 16 ก.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.70 | 6.60 | 240,600 | 45.49 | 2.41 | — |
| 15 ก.ค. 69 | 6.70 | 6.60 | -0.10 | -1.49% | 6.75 | 6.55 | 775,900 | 45.15 | 2.42 | — |
| 14 ก.ค. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.80 | 6.65 | 1,214,400 | 45.83 | 2.39 | — |
| 13 ก.ค. 69 | 6.55 | 6.65 | +0.05 | +0.76% | 6.75 | 6.50 | 705,800 | 45.49 | 2.41 | — |
| 10 ก.ค. 69 | 6.65 | 6.60 | +0.05 | +0.76% | 6.70 | 6.55 | 982,600 | 45.15 | 2.42 | — |
| 09 ก.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.65 | 6.45 | 1,170,700 | 44.81 | 2.44 | — |
| 08 ก.ค. 69 | 6.45 | 6.45 | +0.10 | +1.57% | 6.55 | 6.35 | 656,600 | 44.12 | 2.48 | — |
| 07 ก.ค. 69 | 6.60 | 6.35 | -0.15 | -2.31% | 6.60 | 6.35 | 361,700 | 43.44 | 2.52 | — |
| 06 ก.ค. 69 | 6.50 | 6.50 | +0.10 | +1.56% | 6.55 | 6.40 | 353,600 | 44.47 | 2.46 | — |
| 03 ก.ค. 69 | 6.45 | 6.40 | 0.00 | 0.00% | 6.45 | 6.40 | 185,300 | 43.78 | 2.50 | — |
| 02 ก.ค. 69 | 6.30 | 6.40 | +0.05 | +0.79% | 6.40 | 6.30 | 263,700 | 43.78 | 2.50 | — |
| 01 ก.ค. 69 | 6.50 | 6.35 | -0.15 | -2.31% | 6.55 | 6.35 | 752,700 | 43.44 | 2.52 | — |
| 30 มิ.ย. 69 | 6.70 | 6.50 | -0.20 | -2.99% | 6.75 | 6.50 | 838,000 | 44.47 | 2.46 | — |
| 29 มิ.ย. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.80 | 6.55 | 1,101,300 | 45.83 | 2.39 | — |
| 26 มิ.ย. 69 | 6.65 | 6.60 | 0.00 | 0.00% | 6.70 | 6.50 | 833,100 | 45.15 | 2.42 | — |
| 25 มิ.ย. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.65 | 6.40 | 829,000 | 45.15 | 2.42 | — |
| 24 มิ.ย. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.65 | 6.30 | 1,504,100 | 44.47 | 2.46 | — |
| 23 มิ.ย. 69 | 6.55 | 6.50 | -0.15 | -2.26% | 6.60 | 6.40 | 1,106,400 | 44.47 | 2.46 | — |
| 22 มิ.ย. 69 | 6.15 | 6.65 | +0.50 | +8.13% | 6.85 | 6.15 | 5,855,100 | 45.49 | 2.41 | — |
| 19 มิ.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 293,000 | 42.07 | 2.60 | — |
| 18 มิ.ย. 69 | 6.30 | 6.15 | -0.10 | -1.60% | 6.30 | 6.15 | 314,200 | 42.07 | 2.60 | — |
| 17 มิ.ย. 69 | 6.10 | 6.25 | +0.15 | +2.46% | 6.25 | 6.10 | 608,100 | 42.76 | 2.56 | — |
| 16 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 80,000 | 41.73 | 2.62 | — |
| 15 มิ.ย. 69 | 6.20 | 6.10 | 0.00 | 0.00% | 6.25 | 6.05 | 460,000 | 41.73 | 2.62 | — |
| 12 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 410,000 | 41.73 | 2.62 | — |
| 11 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.20 | 6.10 | 110,000 | 41.73 | 2.62 | — |
| 10 มิ.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.10 | 70,000 | 41.73 | 2.62 | — |
| 09 มิ.ย. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 170,000 | 41.73 | 2.62 | — |
| 08 มิ.ย. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.05 | 520,000 | 41.39 | 2.64 | — |
| 05 มิ.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 320,000 | 42.07 | 2.60 | — |
| 04 มิ.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.10 | 750,000 | 42.07 | 2.60 | — |
| 02 มิ.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 350,000 | 42.41 | 2.58 | — |
| 29 พ.ค. 69 | 6.40 | 6.20 | -0.15 | -2.36% | 6.40 | 6.20 | 870,000 | 42.41 | 2.58 | — |
| 28 พ.ค. 69 | 6.20 | 6.35 | +0.15 | +2.42% | 6.55 | 6.15 | 1,990,000 | 43.44 | 2.52 | — |
| 27 พ.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 210,000 | 42.41 | 2.58 | — |
| 26 พ.ค. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 380,000 | 42.41 | 2.58 | — |
| 25 พ.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.15 | 180,000 | 42.41 | 2.58 | — |
| 22 พ.ค. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 140,000 | 41.73 | 2.62 | — |
| 21 พ.ค. 69 | 6.05 | 6.20 | +0.15 | +2.48% | 6.20 | 6.05 | 340,000 | 42.41 | 2.58 | — |
| 20 พ.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 6.05 | 150,000 | 41.39 | 2.64 | — |
| 19 พ.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.15 | 6.05 | 120,000 | 41.39 | 2.64 | — |
| 18 พ.ค. 69 | 6.25 | 6.05 | -0.05 | -0.82% | 6.25 | 6.05 | 170,000 | 41.39 | 2.64 | — |
| 15 พ.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.20 | 6.10 | 70,000 | 41.73 | 2.62 | — |
| 14 พ.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 251,900 | 41.73 | 2.62 | — |
| 13 พ.ค. 69 | 6.20 | 6.00 | -0.20 | -3.23% | 6.25 | 6.00 | 648,200 | 41.05 | 2.67 | — |
| 12 พ.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.30 | 6.20 | 109,100 | 33.72 | 2.58 | — |
| 11 พ.ค. 69 | 6.15 | 6.25 | +0.10 | +1.63% | 6.30 | 6.15 | 321,700 | 33.99 | 2.56 | — |
| 08 พ.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 173,200 | 33.45 | 2.60 | — |
| 07 พ.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 202,000 | 33.17 | 2.62 | — |
| 06 พ.ค. 69 | 6.10 | 6.15 | +0.10 | +1.65% | 6.15 | 6.10 | 179,200 | 33.45 | 2.60 | — |
| 05 พ.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.15 | 6.05 | 127,300 | 32.90 | 2.64 | — |
| 30 เม.ย. 69 | 6.10 | 6.05 | -0.10 | -1.63% | 6.20 | 6.05 | 191,400 | 32.90 | 2.64 | — |
| 29 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 329,900 | 33.45 | 2.60 | — |
| 28 เม.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 219,100 | 33.45 | 2.60 | — |
| 27 เม.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.25 | 6.10 | 393,800 | 33.45 | 2.60 | — |
| 24 เม.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 118,500 | 33.17 | 2.62 | — |
| 23 เม.ย. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 317,600 | 33.72 | 2.58 | — |
| 22 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.25 | 6.15 | 127,600 | 33.45 | 2.60 | — |
| 21 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.05 | 515,200 | 33.45 | 2.60 | — |
| 20 เม.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 83,400 | 33.45 | 2.60 | — |
| 17 เม.ย. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 72,600 | 33.45 | 2.60 | — |
| 10 เม.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.20 | 6.15 | 90,200 | 33.45 | 2.60 | — |
| 09 เม.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 105,700 | 33.45 | 2.60 | — |
| 08 เม.ย. 69 | 6.25 | 6.20 | +0.05 | +0.81% | 6.30 | 6.20 | 209,600 | 33.72 | 2.58 | — |
| 07 เม.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 131,000 | 33.45 | 2.60 | — |
| 03 เม.ย. 69 | 6.35 | 6.20 | -0.15 | -2.36% | 6.40 | 6.20 | 316,200 | 33.72 | 2.58 | — |
| 02 เม.ย. 69 | 6.45 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 357,800 | 34.53 | 2.52 | — |
| 01 เม.ย. 69 | 6.60 | 6.40 | -0.30 | -4.48% | 6.60 | 6.40 | 767,100 | 34.81 | 2.50 | — |
| 31 มี.ค. 69 | 6.15 | 6.70 | +0.55 | +8.94% | 6.70 | 6.15 | 542,100 | 36.44 | 2.39 | — |
| 30 มี.ค. 69 | 6.05 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 132,900 | 33.45 | 2.60 | — |
| 27 มี.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.25 | 6.05 | 278,900 | 33.17 | 2.62 | — |
| 26 มี.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 156,300 | 33.17 | 2.62 | — |
| 25 มี.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 235,700 | 33.72 | 2.58 | — |
| 24 มี.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 193,600 | 33.17 | 2.62 | — |
| 23 มี.ค. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 769,800 | 33.17 | 2.62 | — |
| 20 มี.ค. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.35 | 6.15 | 304,800 | 33.72 | 2.58 | — |
| 19 มี.ค. 69 | 6.30 | 6.15 | -0.15 | -2.38% | 6.30 | 6.15 | 247,400 | 33.45 | 2.60 | — |
| 18 มี.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 337,700 | 34.26 | 2.54 | — |
| 17 มี.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.35 | 6.20 | 336,600 | 33.99 | 2.56 | — |
| 16 มี.ค. 69 | 6.15 | 6.15 | -0.05 | -0.81% | 6.25 | 6.15 | 336,000 | 33.72 | 2.58 | — |
| 13 มี.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.30 | 6.15 | 237,800 | 33.72 | 2.58 | — |
| 12 มี.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 508,400 | 33.72 | 2.58 | — |
| 11 มี.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 401,600 | 33.99 | 2.56 | — |
| 10 มี.ค. 69 | 6.20 | 6.30 | +0.20 | +3.28% | 6.30 | 6.15 | 165,600 | 34.26 | 2.54 | — |
| 09 มี.ค. 69 | 6.20 | 6.10 | -0.20 | -3.17% | 6.20 | 6.05 | 1,002,200 | 33.17 | 2.62 | — |
| 06 มี.ค. 69 | 6.35 | 6.30 | -0.10 | -1.56% | 6.40 | 6.30 | 435,500 | 34.26 | 2.54 | — |
| 05 มี.ค. 69 | 6.35 | 6.40 | +0.15 | +2.40% | 6.40 | 6.30 | 332,900 | 34.81 | 2.50 | — |
| 04 มี.ค. 69 | 6.50 | 6.25 | -0.25 | -3.85% | 6.50 | 6.00 | 1,677,000 | 33.99 | 2.56 | — |
| 02 มี.ค. 69 | 6.60 | 6.50 | -0.20 | -2.99% | 6.80 | 6.50 | 1,632,500 | 35.35 | 2.46 | — |
| 27 ก.พ. 69 | 6.65 | 6.70 | +0.10 | +1.52% | 6.85 | 6.60 | 1,100,500 | 36.44 | 2.39 | — |
| 26 ก.พ. 69 | 6.90 | 6.60 | -0.25 | -3.65% | 6.90 | 6.60 | 2,320,100 | 35.89 | 2.42 | — |
| 25 ก.พ. 69 | 6.80 | 6.85 | -0.15 | -2.14% | 6.90 | 6.80 | 994,900 | 37.25 | 2.34 | — |
| 24 ก.พ. 69 | 6.85 | 7.00 | +0.10 | +1.45% | 7.00 | 6.80 | 604,500 | 28.95 | 2.29 | — |
| 23 ก.พ. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 7.05 | 6.75 | 1,478,000 | 28.54 | 2.32 | — |
| 20 ก.พ. 69 | 7.10 | 6.90 | -0.20 | -2.82% | 7.10 | 6.90 | 1,271,100 | 28.54 | 2.32 | — |
| 19 ก.พ. 69 | 7.25 | 7.10 | -0.10 | -1.39% | 7.30 | 7.05 | 2,602,900 | 29.37 | 2.25 | — |
| 18 ก.พ. 69 | 7.30 | 7.20 | -0.10 | -1.37% | 7.30 | 7.15 | 1,564,300 | 29.78 | 2.22 | — |
| 17 ก.พ. 69 | 7.30 | 7.30 | +0.05 | +0.69% | 7.35 | 7.10 | 1,394,400 | 30.19 | 2.19 | — |
| 16 ก.พ. 69 | 7.00 | 7.25 | +0.40 | +5.84% | 7.30 | 6.85 | 3,830,600 | 29.99 | 2.21 | — |
| 13 ก.พ. 69 | 6.90 | 6.85 | 0.00 | 0.00% | 6.95 | 6.80 | 1,627,000 | 28.33 | 2.34 | — |
| 12 ก.พ. 69 | 6.30 | 6.85 | +0.60 | +9.60% | 6.95 | 6.30 | 5,231,800 | 28.33 | 2.34 | — |
| 11 ก.พ. 69 | 6.35 | 6.25 | -0.05 | -0.79% | 6.35 | 6.20 | 290,300 | 25.85 | 2.56 | — |
| 10 ก.พ. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.20 | 272,400 | 26.06 | 2.54 | — |
| 09 ก.พ. 69 | 6.20 | 6.30 | +0.15 | +2.44% | 6.40 | 6.20 | 572,700 | 26.06 | 2.54 | — |
| 06 ก.พ. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.15 | 123,200 | 25.44 | 2.60 | — |
| 05 ก.พ. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.25 | 6.10 | 179,200 | 25.64 | 2.58 | — |
| 04 ก.พ. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.30 | 6.10 | 328,900 | 25.23 | 2.62 | — |
| 03 ก.พ. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.35 | 6.15 | 299,700 | 25.64 | 2.58 | — |
| 02 ก.พ. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 103,200 | 25.23 | 2.62 | — |
| 30 ม.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.10 | 132,700 | 25.44 | 2.60 | — |
| 29 ม.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 285,200 | 25.44 | 2.60 | — |
| 28 ม.ค. 69 | 6.35 | 6.20 | -0.05 | -0.80% | 6.40 | 6.20 | 589,000 | 25.64 | 2.58 | — |
| 27 ม.ค. 69 | 6.45 | 6.25 | -0.15 | -2.34% | 6.50 | 6.25 | 317,400 | 25.85 | 2.56 | — |
| 26 ม.ค. 69 | 6.10 | 6.40 | +0.25 | +4.07% | 6.50 | 6.05 | 771,000 | 26.47 | 2.50 | — |
| 23 ม.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 226,800 | 25.44 | 2.60 | — |
| 22 ม.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.25 | 6.10 | 236,500 | 25.23 | 2.62 | — |
| 21 ม.ค. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.25 | 6.15 | 319,300 | 25.64 | 2.58 | — |
| 20 ม.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.25 | 6.10 | 283,300 | 25.23 | 2.62 | — |
| 19 ม.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 148,800 | 25.23 | 2.62 | — |
| 16 ม.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 262,300 | 25.23 | 2.62 | — |
| 15 ม.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.15 | 6.00 | 291,600 | 25.23 | 2.62 | — |
| 14 ม.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.25 | 6.00 | 500,800 | 25.02 | 2.64 | — |
| 13 ม.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.25 | 6.20 | 211,400 | 25.64 | 2.58 | — |
| 12 ม.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.30 | 6.25 | 116,000 | 25.85 | 2.56 | — |
| 09 ม.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 216,300 | 25.85 | 2.56 | — |
| 08 ม.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 225,800 | 26.06 | 2.54 | — |
| 07 ม.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.30 | 146,000 | 26.06 | 2.54 | — |
| 06 ม.ค. 69 | 6.40 | 6.30 | -0.05 | -0.79% | 6.45 | 6.30 | 338,600 | 26.06 | 2.54 | — |
| 05 ม.ค. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.40 | 6.35 | 122,000 | 26.26 | 2.52 | — |
| 30 ธ.ค. 68 | 6.30 | 6.35 | +0.05 | +0.79% | 6.35 | 6.30 | 120,500 | 26.26 | 2.52 | — |
| 29 ธ.ค. 68 | 6.35 | 6.30 | 0.00 | 0.00% | 6.35 | 6.30 | 98,500 | 26.06 | 2.54 | — |
| 26 ธ.ค. 68 | 6.35 | 6.30 | +0.05 | +0.80% | 6.40 | 6.30 | 63,200 | 26.06 | 2.54 | — |
| 25 ธ.ค. 68 | 6.40 | 6.25 | -0.20 | -3.10% | 6.40 | 6.25 | 469,200 | 25.85 | 2.56 | — |
| 24 ธ.ค. 68 | 6.45 | 6.45 | +0.10 | +1.57% | 6.55 | 6.45 | 442,100 | 26.68 | 2.48 | — |
| 23 ธ.ค. 68 | 6.40 | 6.35 | -0.05 | -0.78% | 6.50 | 6.30 | 449,400 | 26.26 | 2.52 | — |
| 22 ธ.ค. 68 | 6.30 | 6.40 | +0.15 | +2.40% | 6.40 | 6.25 | 91,200 | 26.47 | 2.50 | — |
| 19 ธ.ค. 68 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 117,700 | 25.85 | 2.56 | — |
| 18 ธ.ค. 68 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.30 | 63,000 | 26.06 | 2.54 | — |
| 17 ธ.ค. 68 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.30 | 1,212,000 | 26.26 | 2.52 | — |
| 16 ธ.ค. 68 | 6.35 | 6.35 | -0.05 | -0.78% | 6.45 | 6.30 | 187,000 | 26.26 | 2.52 | — |
| 15 ธ.ค. 68 | 6.45 | 6.40 | 0.00 | 0.00% | 6.45 | 6.30 | 198,100 | 26.47 | 2.50 | — |
| 12 ธ.ค. 68 | 6.45 | 6.40 | +0.05 | +0.79% | 6.45 | 6.30 | 217,800 | 26.47 | 2.50 | — |
| 11 ธ.ค. 68 | 6.40 | 6.35 | 0.00 | 0.00% | 6.45 | 6.30 | 232,400 | 26.26 | 2.52 | — |
| 09 ธ.ค. 68 | 6.40 | 6.35 | +0.05 | +0.79% | 6.40 | 6.35 | 87,400 | 26.26 | 2.52 | — |
| 08 ธ.ค. 68 | 6.35 | 6.30 | -0.05 | -0.79% | 6.45 | 6.30 | 224,600 | 26.06 | 2.54 | — |
| 04 ธ.ค. 68 | 6.35 | 6.35 | 0.00 | 0.00% | 6.40 | 6.35 | 70,400 | 26.26 | 2.52 | — |
| 03 ธ.ค. 68 | 6.35 | 6.35 | -0.05 | -0.78% | 6.40 | 6.35 | 116,500 | 26.26 | 2.52 | — |
| 02 ธ.ค. 68 | 6.40 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 1,200,500 | 26.47 | 2.50 | — |
| 01 ธ.ค. 68 | 6.35 | 6.40 | 0.00 | 0.00% | 6.45 | 6.35 | 188,900 | 26.47 | 2.50 | — |
| 28 พ.ย. 68 | 6.30 | 6.40 | +0.15 | +2.40% | 6.45 | 6.25 | 170,600 | 26.47 | 2.50 | — |
| 27 พ.ย. 68 | 6.40 | 6.25 | -0.15 | -2.34% | 6.40 | 6.25 | 167,100 | 25.85 | 2.56 | — |
| 26 พ.ย. 68 | 6.45 | 6.40 | +0.05 | +0.79% | 6.50 | 6.35 | 296,700 | 26.47 | 2.50 | — |
| 25 พ.ย. 68 | 6.55 | 6.35 | 0.00 | 0.00% | 6.55 | 6.35 | 159,300 | 26.26 | 2.52 | — |
| 24 พ.ย. 68 | 6.25 | 6.35 | +0.10 | +1.60% | 6.55 | 6.20 | 685,900 | 26.26 | 2.52 | — |
| 21 พ.ย. 68 | 6.30 | 6.25 | -0.10 | -1.57% | 6.40 | 6.25 | 198,100 | 25.85 | 2.56 | — |
| 20 พ.ย. 68 | 6.30 | 6.35 | +0.05 | +0.79% | 6.50 | 6.30 | 183,800 | 26.26 | 2.52 | — |
| 19 พ.ย. 68 | 6.35 | 6.30 | 0.00 | 0.00% | 6.45 | 6.30 | 2,440,200 | 26.06 | 2.54 | — |
| 18 พ.ย. 68 | 6.25 | 6.30 | +0.05 | +0.80% | 6.50 | 6.20 | 718,300 | 26.06 | 2.54 | — |
| 17 พ.ย. 68 | 6.35 | 6.25 | 0.00 | 0.00% | 6.35 | 6.25 | 131,700 | 25.85 | 2.56 | — |
| 14 พ.ย. 68 | 6.40 | 6.25 | -0.05 | -0.79% | 6.40 | 6.20 | 2,504,000 | 25.85 | 2.56 | — |
| 13 พ.ย. 68 | 6.20 | 6.30 | +0.05 | +0.80% | 6.50 | 6.15 | 875,500 | 26.06 | 2.54 | — |
| 12 พ.ย. 68 | 6.30 | 6.25 | 0.00 | 0.00% | 6.45 | 6.15 | 3,603,000 | 25.85 | 2.56 | — |
| 11 พ.ย. 68 | 6.50 | 6.25 | -0.40 | -6.02% | 6.65 | 6.10 | 2,568,100 | 25.85 | 2.56 | — |
| 10 พ.ย. 68 | 6.75 | 6.65 | -0.10 | -1.48% | 6.75 | 6.65 | 370,100 | 22.03 | 2.41 | — |
| 07 พ.ย. 68 | 6.90 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 134,500 | 22.36 | 2.37 | — |
| 06 พ.ย. 68 | 6.85 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 249,300 | 22.53 | 2.35 | — |
| 05 พ.ย. 68 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 179,300 | 22.53 | 2.35 | — |
| 04 พ.ย. 68 | 6.95 | 6.80 | -0.15 | -2.16% | 6.95 | 6.80 | 503,700 | 22.53 | 2.35 | — |
| 03 พ.ย. 68 | 6.90 | 6.95 | +0.05 | +0.72% | 6.95 | 6.85 | 182,700 | 23.03 | 2.30 | — |
| 31 ต.ค. 68 | 7.10 | 6.90 | -0.15 | -2.13% | 7.10 | 6.80 | 622,400 | 22.86 | 2.32 | — |
| 30 ต.ค. 68 | 7.15 | 7.05 | -0.25 | -3.42% | 7.25 | 7.05 | 2,304,600 | 23.36 | 2.27 | — |
| 29 ต.ค. 68 | 6.80 | 7.30 | +0.55 | +8.15% | 7.30 | 6.75 | 2,715,300 | 24.18 | 2.19 | — |
| 28 ต.ค. 68 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.70 | 288,000 | 22.36 | 2.37 | — |
| 27 ต.ค. 68 | 6.80 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 426,900 | 22.53 | 2.35 | — |
| 24 ต.ค. 68 | 6.75 | 6.80 | +0.05 | +0.74% | 6.90 | 6.75 | 396,900 | 22.53 | 2.35 | — |
| 22 ต.ค. 68 | 6.75 | 6.75 | +0.05 | +0.75% | 6.85 | 6.70 | 301,900 | 22.36 | 2.37 | — |
| 21 ต.ค. 68 | 6.80 | 6.70 | -0.10 | -1.47% | 6.85 | 6.70 | 592,700 | 22.20 | 2.39 | — |
| 20 ต.ค. 68 | 6.80 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 132,300 | 22.53 | 2.35 | — |
| 17 ต.ค. 68 | 6.80 | 6.80 | -0.05 | -0.73% | 6.90 | 6.75 | 450,800 | 22.53 | 2.35 | — |
| 16 ต.ค. 68 | 7.00 | 6.85 | -0.15 | -2.14% | 7.00 | 6.80 | 801,400 | 22.69 | 2.34 | — |