บริษัท โรงพยาบาลนนทเวช จำกัด (มหาชน)
SET · การแพทย์
19.00
+0.10 (+0.53%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.30
/
สูงสุด
25.00
18.30
25.00
ราคาปัจจุบัน 19.00 ·
อยู่ที่ 10% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น NTV
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.90 | 30,100 | 13.44 | 5.47 | — |
| 21 ส.ค. 69 | 18.70 | 18.90 | +0.10 | +0.53% | 19.00 | 18.70 | 2,300 | 13.37 | 5.50 | — |
| 20 ส.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 19.00 | 18.70 | 51,700 | 13.30 | 5.53 | — |
| 19 ส.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.90 | 28,900 | 13.37 | 5.50 | — |
| 18 ส.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 3,000 | 13.44 | 5.47 | — |
| 17 ส.ค. 69 | 18.80 | 19.00 | +0.20 | +1.06% | 19.00 | 18.70 | 21,600 | 13.44 | 5.47 | — |
| 14 ส.ค. 69 | 18.90 | 18.80 | 0.00 | 0.00% | 19.00 | 18.80 | 42,900 | 13.30 | 5.53 | — |
| 13 ส.ค. 69 | 18.90 | 18.80 | -0.20 | -1.05% | 19.00 | 18.70 | 105,100 | 13.30 | 5.53 | — |
| 11 ส.ค. 69 | 19.20 | 19.00 | 0.00 | 0.00% | 19.20 | 18.90 | 19,400 | 12.44 | 5.47 | — |
| 10 ส.ค. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 19.00 | 25,900 | 12.44 | 5.47 | — |
| 07 ส.ค. 69 | 19.10 | 19.10 | -0.10 | -0.52% | 19.20 | 19.10 | 10,700 | 12.51 | 5.45 | — |
| 06 ส.ค. 69 | 19.00 | 19.20 | +0.20 | +1.05% | 19.20 | 19.00 | 9,100 | 12.57 | 5.42 | — |
| 05 ส.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.10 | 18.90 | 7,000 | 12.44 | 5.47 | — |
| 04 ส.ค. 69 | 19.10 | 19.00 | -0.20 | -1.04% | 19.20 | 19.00 | 42,700 | 12.44 | 5.47 | — |
| 03 ส.ค. 69 | 19.30 | 19.20 | +0.10 | +0.52% | 19.30 | 19.20 | 7,400 | 12.57 | 5.42 | — |
| 31 ก.ค. 69 | 19.00 | 19.10 | 0.00 | 0.00% | 19.20 | 19.00 | 2,200 | 12.51 | 5.45 | — |
| 30 ก.ค. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.20 | 19.00 | 19,000 | 12.51 | 5.45 | — |
| 27 ก.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.10 | 18.80 | 6,500 | 12.44 | 5.47 | — |
| 24 ก.ค. 69 | 19.20 | 18.90 | -0.10 | -0.53% | 19.20 | 18.90 | 12,500 | 12.38 | 5.50 | — |
| 23 ก.ค. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.20 | 19.00 | 21,300 | 12.44 | 5.47 | — |
| 22 ก.ค. 69 | 19.20 | 19.00 | -0.10 | -0.52% | 19.30 | 18.90 | 64,900 | 12.44 | 5.47 | — |
| 21 ก.ค. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.10 | 18.70 | 59,600 | 12.51 | 5.45 | — |
| 20 ก.ค. 69 | 20.90 | 19.00 | -0.20 | -1.04% | 20.90 | 18.80 | 115,700 | 12.44 | 5.47 | — |
| 17 ก.ค. 69 | 19.10 | 19.20 | 0.00 | 0.00% | 19.20 | 19.00 | 17,800 | 12.57 | 5.42 | — |
| 16 ก.ค. 69 | 19.10 | 19.20 | +0.20 | +1.05% | 19.40 | 19.10 | 28,400 | 12.57 | 5.42 | — |
| 15 ก.ค. 69 | 18.90 | 19.00 | +0.20 | +1.06% | 19.00 | 18.90 | 21,800 | 12.44 | 5.47 | — |
| 14 ก.ค. 69 | 18.90 | 18.80 | 0.00 | 0.00% | 18.90 | 18.80 | 4,200 | 12.31 | 5.53 | — |
| 13 ก.ค. 69 | 18.70 | 18.80 | -0.10 | -0.53% | 18.90 | 18.70 | 14,000 | 12.31 | 5.53 | — |
| 10 ก.ค. 69 | 18.70 | 18.90 | +0.20 | +1.07% | 18.90 | 18.70 | 7,400 | 12.38 | 5.50 | — |
| 09 ก.ค. 69 | 18.80 | 18.70 | -0.10 | -0.53% | 18.80 | 18.60 | 15,200 | 12.25 | 5.56 | — |
| 08 ก.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 19.00 | 18.80 | 15,300 | 12.31 | 5.53 | — |
| 07 ก.ค. 69 | 19.10 | 18.90 | -0.10 | -0.53% | 19.10 | 18.90 | 35,200 | 12.38 | 5.50 | — |
| 06 ก.ค. 69 | 19.20 | 19.00 | -0.10 | -0.52% | 19.20 | 19.00 | 8,400 | 12.44 | 5.47 | — |
| 03 ก.ค. 69 | 18.80 | 19.10 | +0.30 | +1.60% | 19.10 | 18.80 | 21,700 | 12.51 | 5.45 | — |
| 02 ก.ค. 69 | 18.70 | 18.80 | 0.00 | 0.00% | 18.80 | 18.60 | 22,500 | 12.31 | 5.53 | — |
| 01 ก.ค. 69 | 18.70 | 18.80 | -0.10 | -0.53% | 18.80 | 18.70 | 6,500 | 12.31 | 5.53 | — |
| 30 มิ.ย. 69 | 18.80 | 18.90 | +0.10 | +0.53% | 18.90 | 18.70 | 8,300 | 12.38 | 5.50 | — |
| 29 มิ.ย. 69 | 18.80 | 18.80 | +0.10 | +0.53% | 18.90 | 18.80 | 4,800 | 12.31 | 5.53 | — |
| 26 มิ.ย. 69 | 18.60 | 18.70 | +0.10 | +0.54% | 18.80 | 18.60 | 6,400 | 12.25 | 5.56 | — |
| 25 มิ.ย. 69 | 18.60 | 18.60 | 0.00 | 0.00% | 18.90 | 18.60 | 16,200 | 12.18 | 5.59 | — |
| 24 มิ.ย. 69 | 18.60 | 18.60 | 0.00 | 0.00% | 18.60 | 18.50 | 34,900 | 12.18 | 5.59 | — |
| 23 มิ.ย. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.70 | 18.50 | 9,000 | 12.18 | 5.59 | — |
| 22 มิ.ย. 69 | 18.60 | 18.50 | -0.20 | -1.07% | 18.60 | 18.40 | 66,300 | 12.12 | 5.62 | — |
| 19 มิ.ย. 69 | 18.50 | 18.70 | +0.20 | +1.08% | 18.70 | 18.50 | 16,000 | 12.25 | 5.56 | — |
| 18 มิ.ย. 69 | 18.70 | 18.50 | -0.30 | -1.60% | 18.70 | 18.50 | 27,400 | 12.12 | 5.62 | — |
| 17 มิ.ย. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 18.80 | 18.60 | 13,100 | 12.31 | 5.53 | — |
| 16 มิ.ย. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 18.80 | 18.50 | 90,000 | 12.31 | 5.53 | — |
| 15 มิ.ย. 69 | 18.50 | 18.80 | +0.30 | +1.62% | 18.80 | 18.40 | 30,000 | 12.31 | 5.53 | — |
| 12 มิ.ย. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.70 | 18.50 | 10,000 | 12.12 | 5.62 | — |
| 11 มิ.ย. 69 | 18.50 | 18.60 | +0.20 | +1.09% | 18.70 | 18.30 | 60,000 | 12.18 | 5.59 | — |
| 10 มิ.ย. 69 | 19.00 | 18.40 | -0.60 | -3.16% | 19.00 | 18.40 | 130,000 | 12.05 | 5.65 | — |
| 09 มิ.ย. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 18.80 | 40,000 | 12.44 | 5.47 | — |
| 08 มิ.ย. 69 | 19.00 | 19.10 | 0.00 | 0.00% | 19.10 | 19.00 | 30,000 | 12.51 | 5.45 | — |
| 05 มิ.ย. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 50,000 | 12.51 | 5.45 | — |
| 04 มิ.ย. 69 | 19.00 | 19.00 | -0.10 | -0.52% | 19.20 | 18.90 | 80,000 | 12.44 | 5.47 | — |
| 02 มิ.ย. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 60,000 | 12.51 | 5.45 | — |
| 29 พ.ค. 69 | 19.30 | 19.00 | -0.10 | -0.52% | 19.30 | 19.00 | 40,000 | 12.44 | 5.47 | — |
| 28 พ.ค. 69 | 19.30 | 19.10 | +0.10 | +0.53% | 19.30 | 18.90 | 40,000 | 12.51 | 5.45 | — |
| 27 พ.ค. 69 | 19.40 | 19.00 | -0.40 | -2.06% | 19.40 | 19.00 | 80,000 | 12.44 | 5.47 | — |
| 26 พ.ค. 69 | 19.40 | 19.40 | +0.10 | +0.52% | 19.50 | 19.30 | 10,000 | 12.70 | 5.36 | — |
| 25 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.50 | 19.30 | 10,000 | 12.64 | 5.39 | — |
| 22 พ.ค. 69 | 19.30 | 19.30 | 0.00 | 0.00% | 19.40 | 19.10 | 10,000 | 12.64 | 5.39 | — |
| 21 พ.ค. 69 | 19.50 | 19.30 | +0.10 | +0.52% | 19.50 | 19.00 | 80,000 | 12.64 | 5.39 | — |
| 20 พ.ค. 69 | 19.40 | 19.20 | -0.20 | -1.03% | 19.70 | 19.00 | 60,000 | 12.57 | 5.42 | — |
| 19 พ.ค. 69 | 19.10 | 19.40 | +0.30 | +1.57% | 19.60 | 19.10 | 10,000 | 12.70 | 5.36 | — |
| 18 พ.ค. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.20 | 19.00 | 40,000 | 12.51 | 5.45 | — |
| 15 พ.ค. 69 | 19.60 | 19.00 | -0.50 | -2.56% | 19.70 | 19.00 | 120,000 | 12.44 | 5.47 | — |
| 14 พ.ค. 69 | 20.10 | 19.50 | -0.40 | -2.01% | 20.20 | 19.20 | 120,800 | 12.77 | 5.33 | — |
| 13 พ.ค. 69 | 20.60 | 19.90 | -0.90 | -4.33% | 20.80 | 19.80 | 86,000 | 13.03 | 5.23 | — |
| 12 พ.ค. 69 | 20.60 | 20.80 | +0.30 | +1.46% | 20.90 | 20.50 | 11,600 | 13.62 | 5.00 | — |
| 11 พ.ค. 69 | 21.80 | 20.50 | -1.30 | -5.96% | 21.80 | 20.50 | 144,100 | 13.42 | 5.07 | — |
| 08 พ.ค. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 22.00 | 21.80 | 14,900 | 12.60 | 4.77 | — |
| 07 พ.ค. 69 | 22.00 | 21.90 | -0.10 | -0.45% | 22.20 | 21.70 | 28,600 | 12.66 | 4.75 | — |
| 06 พ.ค. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.10 | 21.80 | 45,100 | 12.72 | 4.73 | — |
| 05 พ.ค. 69 | 21.90 | 22.00 | -0.10 | -0.45% | 22.00 | 21.90 | 7,200 | 12.72 | 4.73 | — |
| 30 เม.ย. 69 | 22.00 | 22.10 | +0.20 | +0.91% | 22.10 | 22.00 | 3,000 | 12.78 | 4.71 | — |
| 29 เม.ย. 69 | 21.90 | 21.90 | 0.00 | 0.00% | 22.00 | 21.90 | 600 | 12.66 | 4.75 | — |
| 28 เม.ย. 69 | 22.00 | 21.90 | -0.10 | -0.45% | 22.00 | 21.90 | 1,300 | 12.66 | 4.75 | — |
| 27 เม.ย. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.00 | 21.80 | 3,000 | 12.72 | 4.73 | — |
| 24 เม.ย. 69 | 22.00 | 22.00 | -0.10 | -0.45% | 22.20 | 22.00 | 11,300 | 12.72 | 4.73 | — |
| 23 เม.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.10 | 21.80 | 2,100 | 12.78 | 4.71 | — |
| 22 เม.ย. 69 | 22.00 | 22.20 | +0.20 | +0.91% | 22.20 | 22.00 | 600 | 12.83 | 4.68 | — |
| 21 เม.ย. 69 | 22.00 | 22.00 | +0.20 | +0.92% | 22.20 | 22.00 | 3,500 | 12.72 | 4.73 | — |
| 20 เม.ย. 69 | 22.00 | 21.80 | -0.20 | -0.91% | 22.00 | 21.80 | 2,400 | 12.60 | 4.77 | — |
| 17 เม.ย. 69 | 22.30 | 22.00 | +0.10 | +0.46% | 23.00 | 21.80 | 27,700 | 12.72 | 4.73 | — |
| 10 เม.ย. 69 | 22.10 | 21.80 | -0.20 | -0.91% | 22.20 | 21.80 | 4,400 | 12.60 | 4.77 | — |
| 09 เม.ย. 69 | 22.20 | 22.00 | -0.20 | -0.90% | 22.20 | 22.00 | 27,400 | 12.72 | 4.73 | — |
| 08 เม.ย. 69 | 22.10 | 22.20 | +0.20 | +0.91% | 22.40 | 22.10 | 5,200 | 12.83 | 4.68 | — |
| 07 เม.ย. 69 | 22.10 | 22.00 | -0.10 | -0.45% | 22.10 | 22.00 | 4,000 | 12.72 | 4.73 | — |
| 03 เม.ย. 69 | 22.10 | 22.10 | -0.10 | -0.45% | 22.10 | 22.10 | 2,100 | 12.78 | 4.71 | — |
| 02 เม.ย. 69 | 22.10 | 22.20 | +0.20 | +0.91% | 22.20 | 22.00 | 7,700 | 12.83 | 4.68 | — |
| 01 เม.ย. 69 | 21.90 | 22.00 | +0.10 | +0.46% | 22.10 | 21.90 | 1,100 | 12.72 | 4.73 | — |
| 31 มี.ค. 69 | 21.90 | 21.90 | +0.10 | +0.46% | 22.00 | 21.90 | 2,300 | 12.66 | 4.75 | — |
| 30 มี.ค. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 21.90 | 21.80 | 1,500 | 12.60 | 4.77 | — |
| 27 มี.ค. 69 | 21.80 | 21.90 | +0.10 | +0.46% | 21.90 | 21.80 | 1,600 | 12.66 | 4.75 | — |
| 26 มี.ค. 69 | 21.80 | 21.80 | 0.00 | 0.00% | 21.90 | 21.80 | 7,000 | 12.60 | 4.77 | — |
| 25 มี.ค. 69 | 21.90 | 21.80 | -0.10 | -0.46% | 21.90 | 21.70 | 25,100 | 12.60 | 4.77 | — |
| 24 มี.ค. 69 | 22.00 | 21.90 | -0.10 | -0.45% | 22.10 | 21.90 | 16,300 | 12.66 | 4.75 | — |
| 23 มี.ค. 69 | 22.10 | 22.00 | -0.20 | -0.90% | 22.20 | 21.90 | 26,800 | 12.72 | 4.73 | — |
| 20 มี.ค. 69 | 22.10 | 22.20 | +0.10 | +0.45% | 22.20 | 22.00 | 11,600 | 12.83 | 4.68 | — |
| 19 มี.ค. 69 | 22.00 | 22.10 | -1.20 | -5.15% | 22.10 | 22.00 | 64,600 | 12.78 | 4.71 | — |
| 18 มี.ค. 69 | 23.20 | 23.30 | +0.10 | +0.43% | 23.30 | 23.10 | 67,100 | 13.47 | 4.46 | — |
| 17 มี.ค. 69 | 23.10 | 23.20 | +0.20 | +0.87% | 23.20 | 23.00 | 27,100 | 13.41 | 4.48 | — |
| 16 มี.ค. 69 | 23.00 | 23.00 | -0.10 | -0.43% | 23.00 | 23.00 | 10,700 | 13.35 | 4.50 | — |
| 13 มี.ค. 69 | 23.00 | 23.10 | +0.10 | +0.43% | 23.10 | 22.90 | 18,500 | 13.35 | 4.50 | — |
| 12 มี.ค. 69 | 23.00 | 23.00 | +0.10 | +0.44% | 23.20 | 22.90 | 13,400 | 13.30 | 4.52 | — |
| 11 มี.ค. 69 | 22.90 | 22.90 | 0.00 | 0.00% | 22.90 | 22.90 | 12,100 | 13.24 | 4.54 | — |
| 10 มี.ค. 69 | 23.40 | 22.90 | 0.00 | 0.00% | 23.40 | 22.90 | 5,500 | 13.24 | 4.54 | — |
| 09 มี.ค. 69 | 22.90 | 22.90 | -0.30 | -1.29% | 22.90 | 22.80 | 35,400 | 13.24 | 4.54 | — |
| 06 มี.ค. 69 | 23.20 | 23.20 | +0.20 | +0.87% | 23.20 | 23.10 | 15,300 | 13.41 | 4.48 | — |
| 05 มี.ค. 69 | 22.70 | 23.00 | 0.00 | 0.00% | 23.60 | 22.70 | 5,400 | 13.30 | 4.52 | — |
| 04 มี.ค. 69 | 23.10 | 23.00 | -0.30 | -1.29% | 23.10 | 22.60 | 26,000 | 13.30 | 4.52 | — |
| 02 มี.ค. 69 | 23.50 | 23.30 | -0.40 | -1.69% | 23.50 | 23.30 | 15,100 | 13.47 | 4.46 | — |
| 27 ก.พ. 69 | 23.70 | 23.70 | 0.00 | 0.00% | 23.70 | 23.60 | 11,000 | 13.70 | 4.39 | — |
| 26 ก.พ. 69 | 23.90 | 23.70 | -0.20 | -0.84% | 23.90 | 23.60 | 12,100 | 13.70 | 4.39 | — |
| 25 ก.พ. 69 | 23.40 | 23.90 | +0.60 | +2.58% | 25.00 | 23.40 | 34,500 | 13.82 | 4.35 | — |
| 24 ก.พ. 69 | 23.10 | 23.30 | +0.20 | +0.87% | 23.40 | 23.00 | 9,700 | 13.47 | 4.46 | — |
| 23 ก.พ. 69 | 23.50 | 23.10 | -0.80 | -3.35% | 23.50 | 23.00 | 88,200 | 13.35 | 4.50 | — |
| 20 ก.พ. 69 | 23.50 | 23.90 | +0.10 | +0.42% | 23.90 | 23.50 | 65,300 | 13.63 | 5.73 | — |
| 19 ก.พ. 69 | 23.50 | 23.80 | +0.40 | +1.71% | 23.90 | 23.40 | 132,500 | 13.58 | 5.76 | — |
| 18 ก.พ. 69 | 23.50 | 23.40 | 0.00 | 0.00% | 23.80 | 23.40 | 53,700 | 13.35 | 5.85 | — |
| 17 ก.พ. 69 | 23.40 | 23.40 | -0.10 | -0.43% | 23.40 | 23.20 | 7,200 | 13.35 | 5.85 | — |
| 16 ก.พ. 69 | 23.50 | 23.50 | -0.10 | -0.42% | 23.50 | 23.50 | 2,600 | 13.40 | 5.83 | — |
| 13 ก.พ. 69 | 23.60 | 23.60 | +0.10 | +0.43% | 23.60 | 23.40 | 3,200 | 13.46 | 5.81 | — |
| 12 ก.พ. 69 | 23.30 | 23.50 | +0.20 | +0.86% | 23.60 | 23.30 | 3,400 | 13.40 | 5.83 | — |
| 11 ก.พ. 69 | 23.20 | 23.30 | 0.00 | 0.00% | 23.30 | 23.20 | 4,200 | 13.29 | 5.88 | — |
| 10 ก.พ. 69 | 23.10 | 23.30 | +0.30 | +1.30% | 23.30 | 22.90 | 45,800 | 13.29 | 5.88 | — |
| 09 ก.พ. 69 | 22.80 | 23.00 | +0.30 | +1.32% | 23.10 | 22.80 | 6,600 | 13.12 | 5.96 | — |
| 06 ก.พ. 69 | 22.80 | 22.70 | +0.10 | +0.44% | 23.00 | 22.70 | 4,100 | 12.95 | 6.04 | — |
| 05 ก.พ. 69 | 22.60 | 22.60 | 0.00 | 0.00% | 22.70 | 22.60 | 9,500 | 12.89 | 6.06 | — |
| 04 ก.พ. 69 | 22.60 | 22.60 | 0.00 | 0.00% | 22.60 | 22.40 | 10,500 | 12.89 | 6.06 | — |
| 03 ก.พ. 69 | 22.60 | 22.60 | +0.10 | +0.44% | 22.80 | 22.60 | 24,900 | 12.89 | 6.06 | — |
| 02 ก.พ. 69 | 22.60 | 22.50 | -0.10 | -0.44% | 22.60 | 22.40 | 5,500 | 12.83 | 6.09 | — |
| 30 ม.ค. 69 | 22.80 | 22.60 | -0.30 | -1.31% | 22.90 | 22.60 | 7,400 | 12.89 | 6.06 | — |
| 29 ม.ค. 69 | 22.80 | 22.90 | +0.10 | +0.44% | 22.90 | 22.60 | 8,600 | 13.06 | 5.98 | — |
| 28 ม.ค. 69 | 22.80 | 22.80 | 0.00 | 0.00% | 22.80 | 22.60 | 5,400 | 13.01 | 6.01 | — |
| 27 ม.ค. 69 | 22.80 | 22.80 | 0.00 | 0.00% | 22.80 | 22.80 | 1,000 | 13.01 | 6.01 | — |
| 26 ม.ค. 69 | 22.70 | 22.80 | +0.20 | +0.88% | 22.80 | 22.70 | 3,300 | 13.01 | 6.01 | — |
| 23 ม.ค. 69 | 22.90 | 22.60 | -0.30 | -1.31% | 22.90 | 22.60 | 10,600 | 12.89 | 6.06 | — |
| 22 ม.ค. 69 | 22.80 | 22.90 | +0.20 | +0.88% | 22.90 | 22.70 | 7,600 | 13.06 | 5.98 | — |
| 21 ม.ค. 69 | 22.60 | 22.70 | +0.10 | +0.44% | 22.70 | 22.50 | 5,700 | 12.95 | 6.04 | — |
| 20 ม.ค. 69 | 22.50 | 22.60 | 0.00 | 0.00% | 22.60 | 22.50 | 15,900 | 12.89 | 6.06 | — |
| 19 ม.ค. 69 | 22.40 | 22.60 | -0.40 | -1.74% | 22.90 | 22.40 | 3,000 | 12.89 | 6.06 | — |
| 16 ม.ค. 69 | 22.30 | 23.00 | +0.50 | +2.22% | 23.00 | 22.30 | 25,700 | 13.12 | 5.96 | — |
| 15 ม.ค. 69 | 22.90 | 22.50 | 0.00 | 0.00% | 22.90 | 22.50 | 23,500 | 12.83 | 6.09 | — |
| 14 ม.ค. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.70 | 22.30 | 1,700 | 12.83 | 6.09 | — |
| 13 ม.ค. 69 | 22.50 | 22.50 | 0.00 | 0.00% | 22.60 | 22.40 | 9,000 | 12.83 | 6.09 | — |
| 12 ม.ค. 69 | 22.70 | 22.50 | -0.20 | -0.88% | 22.70 | 22.30 | 11,200 | 12.83 | 6.09 | — |
| 09 ม.ค. 69 | 22.90 | 22.70 | -0.10 | -0.44% | 22.90 | 22.70 | 3,300 | 12.95 | 6.04 | — |
| 08 ม.ค. 69 | 22.90 | 22.80 | -0.20 | -0.87% | 23.00 | 22.80 | 7,800 | 13.01 | 6.01 | — |
| 07 ม.ค. 69 | 22.90 | 23.00 | +0.10 | +0.44% | 23.00 | 22.90 | 4,500 | 13.12 | 5.96 | — |
| 06 ม.ค. 69 | 23.00 | 22.90 | -0.10 | -0.43% | 23.00 | 22.80 | 2,300 | 13.06 | 5.98 | — |
| 05 ม.ค. 69 | 22.90 | 23.00 | 0.00 | 0.00% | 23.00 | 22.70 | 12,100 | 13.12 | 5.96 | — |
| 30 ธ.ค. 68 | 22.90 | 23.00 | +0.30 | +1.32% | 23.00 | 22.90 | 1,100 | 13.12 | 5.96 | — |
| 29 ธ.ค. 68 | 22.80 | 22.70 | 0.00 | 0.00% | 22.90 | 22.70 | 10,400 | 12.95 | 6.04 | — |
| 26 ธ.ค. 68 | 22.90 | 22.70 | 0.00 | 0.00% | 22.90 | 22.50 | 3,900 | 12.95 | 6.04 | — |
| 25 ธ.ค. 68 | 22.70 | 22.70 | +0.10 | +0.44% | 22.70 | 22.40 | 15,600 | 12.95 | 6.04 | — |
| 24 ธ.ค. 68 | 22.70 | 22.60 | -0.20 | -0.88% | 22.70 | 22.60 | 14,400 | 12.89 | 6.06 | — |
| 23 ธ.ค. 68 | 22.90 | 22.80 | +0.10 | +0.44% | 22.90 | 22.80 | 1,100 | 13.01 | 6.01 | — |
| 22 ธ.ค. 68 | 22.70 | 22.70 | +0.10 | +0.44% | 22.80 | 22.60 | 13,400 | 12.95 | 6.04 | — |
| 19 ธ.ค. 68 | 22.90 | 22.60 | -0.20 | -0.88% | 22.90 | 22.60 | 7,500 | 12.89 | 6.06 | — |
| 18 ธ.ค. 68 | 22.80 | 22.80 | 0.00 | 0.00% | 22.80 | 22.70 | 4,700 | 13.01 | 6.01 | — |
| 17 ธ.ค. 68 | 22.80 | 22.80 | +0.10 | +0.44% | 22.90 | 22.80 | 5,700 | 13.01 | 6.01 | — |
| 16 ธ.ค. 68 | 22.80 | 22.70 | +0.10 | +0.44% | 22.80 | 22.70 | 2,900 | 12.95 | 6.04 | — |
| 15 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.89 | 6.06 | — |
| 12 ธ.ค. 68 | 22.70 | 22.60 | +0.20 | +0.89% | 22.70 | 22.60 | 7,400 | 12.89 | 6.06 | — |
| 11 ธ.ค. 68 | 22.60 | 22.40 | -0.30 | -1.32% | 22.60 | 22.30 | 12,600 | 12.78 | 6.12 | — |
| 09 ธ.ค. 68 | 22.60 | 22.70 | +0.20 | +0.89% | 22.70 | 22.50 | 6,200 | 12.95 | 6.04 | — |
| 08 ธ.ค. 68 | 22.80 | 22.50 | 0.00 | 0.00% | 22.80 | 22.50 | 3,800 | 12.83 | 6.09 | — |
| 04 ธ.ค. 68 | 22.60 | 22.50 | 0.00 | 0.00% | 22.60 | 22.50 | 3,800 | 12.83 | 6.09 | — |
| 03 ธ.ค. 68 | 22.40 | 22.50 | 0.00 | 0.00% | 22.50 | 22.30 | 6,300 | 12.83 | 6.09 | — |
| 02 ธ.ค. 68 | 22.50 | 22.50 | 0.00 | 0.00% | 22.50 | 22.40 | 4,000 | 12.83 | 6.09 | — |
| 01 ธ.ค. 68 | 22.10 | 22.50 | 0.00 | 0.00% | 22.50 | 22.10 | 8,900 | 12.83 | 6.09 | — |
| 28 พ.ย. 68 | 22.70 | 22.50 | +0.10 | +0.45% | 22.70 | 22.50 | 2,200 | 12.83 | 6.09 | — |
| 27 พ.ย. 68 | 22.60 | 22.40 | 0.00 | 0.00% | 22.60 | 22.40 | 6,800 | 12.78 | 6.12 | — |
| 26 พ.ย. 68 | 22.40 | 22.40 | 0.00 | 0.00% | 22.40 | 22.40 | 3,400 | 12.78 | 6.12 | — |
| 25 พ.ย. 68 | 22.50 | 22.40 | -0.10 | -0.44% | 22.50 | 22.20 | 12,200 | 12.78 | 6.12 | — |
| 24 พ.ย. 68 | 22.30 | 22.50 | +0.30 | +1.35% | 22.50 | 22.20 | 10,200 | 12.83 | 6.09 | — |
| 21 พ.ย. 68 | 22.20 | 22.20 | 0.00 | 0.00% | 22.40 | 22.00 | 7,100 | 12.66 | 6.17 | — |
| 20 พ.ย. 68 | 22.20 | 22.20 | +0.10 | +0.45% | 22.20 | 22.00 | 4,500 | 12.66 | 6.17 | — |
| 19 พ.ย. 68 | 22.30 | 22.10 | -0.30 | -1.34% | 22.30 | 21.40 | 9,300 | 12.61 | 6.20 | — |
| 18 พ.ย. 68 | 22.20 | 22.40 | +0.20 | +0.90% | 22.40 | 22.10 | 14,600 | 12.78 | 6.12 | — |
| 17 พ.ย. 68 | 22.20 | 22.20 | 0.00 | 0.00% | 22.40 | 22.10 | 12,900 | 12.66 | 6.17 | — |
| 14 พ.ย. 68 | 22.20 | 22.20 | -0.10 | -0.45% | 22.20 | 21.10 | 150,600 | 12.66 | 6.17 | — |
| 13 พ.ย. 68 | 22.50 | 22.30 | -0.30 | -1.33% | 22.50 | 22.10 | 148,700 | 12.72 | 6.14 | — |
| 12 พ.ย. 68 | 23.90 | 22.60 | -1.60 | -6.61% | 23.90 | 22.40 | 160,200 | 12.89 | 6.06 | — |
| 11 พ.ย. 68 | 24.50 | 24.20 | -0.20 | -0.82% | 24.60 | 24.10 | 50,100 | 11.68 | 5.66 | — |
| 10 พ.ย. 68 | 24.60 | 24.40 | -0.20 | -0.81% | 24.60 | 24.40 | 5,200 | 11.78 | 5.61 | — |
| 07 พ.ย. 68 | 24.50 | 24.60 | +0.10 | +0.41% | 24.60 | 24.50 | 1,600 | 11.87 | 5.57 | — |
| 06 พ.ย. 68 | 24.60 | 24.50 | -0.10 | -0.41% | 24.60 | 24.50 | 1,600 | 11.82 | 5.59 | — |
| 05 พ.ย. 68 | 24.40 | 24.60 | 0.00 | 0.00% | 24.60 | 24.40 | 1,300 | 11.87 | 5.57 | — |
| 04 พ.ย. 68 | 24.60 | 24.60 | 0.00 | 0.00% | 24.60 | 24.50 | 4,300 | 11.87 | 5.57 | — |
| 03 พ.ย. 68 | 24.30 | 24.60 | +0.20 | +0.82% | 24.60 | 24.30 | 5,400 | 11.87 | 5.57 | — |
| 31 ต.ค. 68 | 24.70 | 24.40 | -0.20 | -0.81% | 24.70 | 24.40 | 16,300 | 11.78 | 5.61 | — |
| 30 ต.ค. 68 | 24.60 | 24.60 | -0.10 | -0.40% | 24.60 | 24.40 | 2,700 | 11.87 | 5.57 | — |
| 29 ต.ค. 68 | 24.70 | 24.70 | 0.00 | 0.00% | 24.70 | 24.50 | 28,000 | 11.92 | 5.55 | — |