บริษัท ปลูกผักเพราะรักแม่ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
3.28
+0.02 (+0.61%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.86
/
สูงสุด
5.25
2.86
5.25
ราคาปัจจุบัน 3.28 ·
อยู่ที่ 18% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น OKJ
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 3.26 | 3.28 | +0.02 | +0.61% | 3.32 | 3.26 | 639,000 | — | 2.13 | — |
| 20 ส.ค. 69 | 3.28 | 3.26 | -0.02 | -0.61% | 3.34 | 3.26 | 949,700 | — | 2.15 | — |
| 19 ส.ค. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.30 | 3.28 | 391,000 | — | 2.13 | — |
| 18 ส.ค. 69 | 3.28 | 3.28 | 0.00 | 0.00% | 3.32 | 3.26 | 290,500 | — | 2.13 | — |
| 17 ส.ค. 69 | 3.26 | 3.28 | 0.00 | 0.00% | 3.30 | 3.24 | 518,600 | — | 2.13 | — |
| 14 ส.ค. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.34 | 3.26 | 710,400 | — | 2.13 | — |
| 13 ส.ค. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.34 | 3.30 | 881,900 | — | 2.12 | — |
| 11 ส.ค. 69 | 3.36 | 3.32 | -0.04 | -1.19% | 3.38 | 3.32 | 508,700 | — | 2.11 | — |
| 10 ส.ค. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.40 | 3.34 | 435,100 | — | 2.08 | — |
| 07 ส.ค. 69 | 3.42 | 3.36 | -0.06 | -1.75% | 3.48 | 3.32 | 1,564,700 | — | 2.08 | — |
| 06 ส.ค. 69 | 3.48 | 3.42 | -0.02 | -0.58% | 3.50 | 3.42 | 566,900 | — | 2.05 | — |
| 05 ส.ค. 69 | 3.48 | 3.44 | -0.02 | -0.58% | 3.48 | 3.44 | 383,500 | — | 2.03 | — |
| 04 ส.ค. 69 | 3.50 | 3.46 | -0.04 | -1.14% | 3.52 | 3.46 | 476,900 | — | 2.02 | — |
| 03 ส.ค. 69 | 3.48 | 3.50 | +0.04 | +1.16% | 3.56 | 3.48 | 717,100 | — | 2.00 | — |
| 31 ก.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.52 | 3.42 | 1,145,800 | — | 2.02 | — |
| 30 ก.ค. 69 | 3.56 | 3.46 | -0.10 | -2.81% | 3.56 | 3.46 | 965,800 | — | 2.02 | — |
| 27 ก.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.62 | 3.56 | 351,700 | — | 1.97 | — |
| 24 ก.ค. 69 | 3.58 | 3.58 | 0.00 | 0.00% | 3.60 | 3.56 | 893,600 | — | 1.96 | — |
| 23 ก.ค. 69 | 3.62 | 3.58 | -0.04 | -1.10% | 3.64 | 3.58 | 947,200 | — | 1.96 | — |
| 22 ก.ค. 69 | 3.68 | 3.62 | -0.06 | -1.63% | 3.72 | 3.60 | 1,524,700 | — | 1.93 | — |
| 21 ก.ค. 69 | 3.68 | 3.68 | +0.02 | +0.55% | 3.72 | 3.66 | 448,300 | — | 1.90 | — |
| 20 ก.ค. 69 | 3.76 | 3.66 | -0.08 | -2.14% | 3.80 | 3.66 | 2,038,500 | — | 1.91 | — |
| 17 ก.ค. 69 | 3.76 | 3.74 | -0.04 | -1.06% | 3.86 | 3.74 | 1,932,000 | — | 1.87 | — |
| 16 ก.ค. 69 | 3.76 | 3.78 | +0.02 | +0.53% | 3.78 | 3.76 | 269,400 | — | 1.85 | — |
| 15 ก.ค. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.84 | 3.76 | 2,140,100 | — | 1.86 | — |
| 14 ก.ค. 69 | 3.80 | 3.78 | -0.02 | -0.53% | 3.80 | 3.74 | 863,600 | — | 1.85 | — |
| 13 ก.ค. 69 | 3.78 | 3.80 | 0.00 | 0.00% | 3.84 | 3.74 | 1,074,400 | — | 1.84 | — |
| 10 ก.ค. 69 | 3.76 | 3.80 | +0.06 | +1.60% | 3.84 | 3.74 | 2,504,900 | — | 1.84 | — |
| 09 ก.ค. 69 | 3.64 | 3.74 | +0.10 | +2.75% | 3.74 | 3.64 | 1,183,700 | — | 1.87 | — |
| 08 ก.ค. 69 | 3.70 | 3.64 | -0.04 | -1.09% | 3.74 | 3.60 | 1,053,200 | — | 1.92 | — |
| 07 ก.ค. 69 | 3.76 | 3.68 | -0.06 | -1.60% | 3.76 | 3.66 | 1,550,700 | — | 1.90 | — |
| 06 ก.ค. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.80 | 3.74 | 547,200 | — | 1.87 | — |
| 03 ก.ค. 69 | 3.72 | 3.78 | +0.08 | +2.16% | 3.82 | 3.72 | 2,513,000 | — | 1.85 | — |
| 02 ก.ค. 69 | 3.76 | 3.70 | -0.04 | -1.07% | 3.78 | 3.70 | 1,181,000 | — | 1.89 | — |
| 01 ก.ค. 69 | 3.78 | 3.74 | +0.02 | +0.54% | 3.80 | 3.70 | 735,000 | — | 1.87 | — |
| 30 มิ.ย. 69 | 3.78 | 3.72 | -0.10 | -2.62% | 3.78 | 3.70 | 2,243,100 | — | 1.88 | — |
| 29 มิ.ย. 69 | 3.56 | 3.82 | +0.28 | +7.91% | 3.82 | 3.54 | 5,174,500 | — | 1.83 | — |
| 26 มิ.ย. 69 | 3.58 | 3.54 | -0.04 | -1.12% | 3.58 | 3.52 | 430,100 | — | 1.98 | — |
| 25 มิ.ย. 69 | 3.58 | 3.58 | 0.00 | 0.00% | 3.60 | 3.56 | 223,800 | — | 1.96 | — |
| 24 มิ.ย. 69 | 3.52 | 3.58 | +0.08 | +2.29% | 3.58 | 3.52 | 496,500 | — | 1.96 | — |
| 23 มิ.ย. 69 | 3.64 | 3.50 | -0.14 | -3.85% | 3.64 | 3.50 | 1,664,000 | — | 2.00 | — |
| 22 มิ.ย. 69 | 3.70 | 3.64 | -0.04 | -1.09% | 3.70 | 3.62 | 1,041,400 | — | 1.92 | — |
| 19 มิ.ย. 69 | 3.72 | 3.68 | -0.02 | -0.54% | 3.74 | 3.68 | 361,200 | — | 1.90 | — |
| 18 มิ.ย. 69 | 3.78 | 3.70 | -0.06 | -1.60% | 3.80 | 3.70 | 1,390,500 | — | 1.89 | — |
| 17 มิ.ย. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.80 | 3.70 | 1,469,900 | — | 1.86 | — |
| 16 มิ.ย. 69 | 3.80 | 3.78 | -0.04 | -1.05% | 3.86 | 3.74 | 2,230,000 | — | 1.85 | — |
| 15 มิ.ย. 69 | 3.96 | 3.82 | -0.14 | -3.54% | 3.96 | 3.76 | 2,300,000 | — | 1.83 | — |
| 12 มิ.ย. 69 | 3.94 | 3.96 | +0.04 | +1.02% | 4.04 | 3.86 | 4,490,000 | — | 1.77 | — |
| 11 มิ.ย. 69 | 3.78 | 3.92 | +0.16 | +4.26% | 3.98 | 3.76 | 5,370,000 | — | 1.79 | — |
| 10 มิ.ย. 69 | 3.86 | 3.76 | -0.12 | -3.09% | 3.98 | 3.76 | 4,090,000 | — | 1.86 | — |
| 09 มิ.ย. 69 | 4.00 | 3.88 | -0.08 | -2.02% | 4.08 | 3.88 | 2,420,000 | — | 1.80 | — |
| 08 มิ.ย. 69 | 3.98 | 3.96 | -0.06 | -1.49% | 4.10 | 3.92 | 5,070,000 | — | 1.77 | — |
| 05 มิ.ย. 69 | 4.12 | 4.02 | -0.04 | -0.99% | 4.20 | 4.00 | 10,630,000 | — | 1.74 | — |
| 04 มิ.ย. 69 | 4.22 | 4.06 | +0.20 | +5.18% | 4.40 | 4.02 | 24,330,000 | — | 1.72 | — |
| 02 มิ.ย. 69 | 3.74 | 3.86 | +0.84 | +27.81% | 3.88 | 3.50 | 32,940,000 | — | 1.81 | — |
| 29 พ.ค. 69 | 3.02 | 3.02 | 0.00 | 0.00% | 3.06 | 3.02 | 430,000 | — | 2.32 | — |
| 28 พ.ค. 69 | 3.06 | 3.02 | -0.02 | -0.66% | 3.06 | 3.02 | 490,000 | — | 2.32 | — |
| 27 พ.ค. 69 | 3.02 | 3.04 | 0.00 | 0.00% | 3.08 | 3.02 | 700,000 | — | 2.30 | — |
| 26 พ.ค. 69 | 3.06 | 3.04 | -0.04 | -1.30% | 3.06 | 3.02 | 720,000 | — | 2.30 | — |
| 25 พ.ค. 69 | 3.00 | 3.08 | +0.10 | +3.36% | 3.14 | 2.98 | 2,910,000 | — | 2.27 | — |
| 22 พ.ค. 69 | 2.86 | 2.98 | +0.12 | +4.20% | 3.04 | 2.86 | 2,810,000 | — | 2.35 | — |
| 21 พ.ค. 69 | 2.88 | 2.86 | -0.02 | -0.69% | 2.90 | 2.86 | 650,000 | — | 2.45 | — |
| 20 พ.ค. 69 | 2.86 | 2.88 | -0.02 | -0.69% | 2.90 | 2.86 | 1,130,000 | — | 2.43 | — |
| 19 พ.ค. 69 | 2.90 | 2.90 | +0.02 | +0.69% | 2.92 | 2.86 | 1,020,000 | — | 2.41 | — |
| 18 พ.ค. 69 | 3.02 | 2.88 | -0.18 | -5.88% | 3.02 | 2.88 | 4,730,000 | — | 2.43 | — |
| 15 พ.ค. 69 | 3.08 | 3.06 | -0.02 | -0.65% | 3.10 | 3.06 | 330,000 | 26.47 | 2.29 | — |
| 14 พ.ค. 69 | 3.06 | 3.08 | +0.04 | +1.32% | 3.14 | 3.02 | 1,448,300 | 26.64 | 2.27 | — |
| 13 พ.ค. 69 | 3.10 | 3.04 | -0.06 | -1.94% | 3.14 | 3.04 | 1,276,900 | 26.29 | 2.30 | — |
| 12 พ.ค. 69 | 3.18 | 3.10 | -0.06 | -1.90% | 3.18 | 3.10 | 885,900 | 26.81 | 2.26 | — |
| 11 พ.ค. 69 | 3.20 | 3.16 | -0.04 | -1.25% | 3.20 | 3.16 | 852,600 | 27.33 | 2.22 | — |
| 08 พ.ค. 69 | 3.24 | 3.20 | -0.04 | -1.23% | 3.24 | 3.18 | 1,159,500 | 27.68 | 2.19 | — |
| 07 พ.ค. 69 | 3.24 | 3.24 | -0.02 | -0.61% | 3.26 | 3.22 | 454,000 | 28.02 | 2.16 | — |
| 06 พ.ค. 69 | 3.24 | 3.26 | +0.04 | +1.24% | 3.26 | 3.22 | 520,500 | 28.20 | 2.15 | — |
| 05 พ.ค. 69 | 3.30 | 3.22 | -0.08 | -2.42% | 3.30 | 3.22 | 1,004,600 | 27.85 | 2.17 | — |
| 30 เม.ย. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.34 | 3.28 | 657,200 | 28.54 | 2.12 | — |
| 29 เม.ย. 69 | 3.34 | 3.32 | -0.02 | -0.60% | 3.38 | 3.30 | 1,546,800 | 28.72 | 2.11 | — |
| 28 เม.ย. 69 | 3.42 | 3.34 | -0.08 | -2.34% | 3.44 | 3.32 | 1,136,400 | 28.89 | 2.10 | — |
| 27 เม.ย. 69 | 3.40 | 3.42 | +0.02 | +0.59% | 3.44 | 3.40 | 291,500 | 29.58 | 2.05 | — |
| 24 เม.ย. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.42 | 3.40 | 273,500 | 29.41 | 2.06 | — |
| 23 เม.ย. 69 | 3.46 | 3.40 | -0.06 | -1.73% | 3.56 | 3.38 | 1,251,500 | 29.41 | 2.06 | — |
| 22 เม.ย. 69 | 3.44 | 3.46 | +0.02 | +0.58% | 3.50 | 3.44 | 981,000 | 29.93 | 2.02 | — |
| 21 เม.ย. 69 | 3.38 | 3.44 | +0.06 | +1.78% | 3.46 | 3.38 | 767,000 | 29.75 | 2.03 | — |
| 20 เม.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.44 | 3.38 | 500,400 | 29.24 | 2.07 | — |
| 17 เม.ย. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.46 | 3.40 | 640,400 | 29.41 | 2.06 | — |
| 10 เม.ย. 69 | 3.42 | 3.42 | 0.00 | 0.00% | 3.44 | 3.40 | 429,800 | 29.58 | 2.05 | — |
| 09 เม.ย. 69 | 3.44 | 3.42 | 0.00 | 0.00% | 3.44 | 3.42 | 134,600 | 29.58 | 2.05 | — |
| 08 เม.ย. 69 | 3.46 | 3.42 | -0.02 | -0.58% | 3.48 | 3.42 | 624,800 | 29.58 | 2.05 | — |
| 07 เม.ย. 69 | 3.44 | 3.44 | 0.00 | 0.00% | 3.50 | 3.44 | 477,900 | 29.75 | 2.03 | — |
| 03 เม.ย. 69 | 3.46 | 3.44 | 0.00 | 0.00% | 3.48 | 3.42 | 536,900 | 29.75 | 2.03 | — |
| 02 เม.ย. 69 | 3.52 | 3.44 | -0.16 | -4.44% | 3.56 | 3.44 | 1,317,700 | 29.75 | 2.03 | — |
| 01 เม.ย. 69 | 3.42 | 3.60 | +0.18 | +5.26% | 3.60 | 3.42 | 3,016,700 | 31.14 | 1.94 | — |
| 31 มี.ค. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.44 | 3.40 | 1,026,300 | 29.58 | 2.05 | — |
| 30 มี.ค. 69 | 3.46 | 3.44 | -0.02 | -0.58% | 3.46 | 3.38 | 637,100 | 29.75 | 2.03 | — |
| 27 มี.ค. 69 | 3.46 | 3.46 | -0.02 | -0.57% | 3.50 | 3.46 | 319,600 | 29.93 | 2.02 | — |
| 26 มี.ค. 69 | 3.50 | 3.48 | -0.02 | -0.57% | 3.52 | 3.46 | 385,200 | 30.10 | 2.01 | — |
| 25 มี.ค. 69 | 3.50 | 3.50 | +0.04 | +1.16% | 3.52 | 3.46 | 587,100 | 30.27 | 2.00 | — |
| 24 มี.ค. 69 | 3.48 | 3.46 | -0.02 | -0.57% | 3.52 | 3.46 | 653,600 | 29.93 | 2.02 | — |
| 23 มี.ค. 69 | 3.54 | 3.48 | -0.06 | -1.69% | 3.54 | 3.46 | 844,300 | 30.10 | 2.01 | — |
| 20 มี.ค. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.58 | 3.54 | 280,200 | 30.62 | 1.98 | — |
| 19 มี.ค. 69 | 3.58 | 3.54 | -0.04 | -1.12% | 3.60 | 3.52 | 298,600 | 30.62 | 1.98 | — |
| 18 มี.ค. 69 | 3.64 | 3.58 | -0.06 | -1.65% | 3.68 | 3.56 | 1,201,900 | 30.97 | 1.96 | — |
| 17 มี.ค. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.70 | 3.62 | 417,600 | 31.48 | 1.92 | — |
| 16 มี.ค. 69 | 3.68 | 3.64 | -0.04 | -1.09% | 3.68 | 3.60 | 526,700 | 31.83 | 1.90 | — |
| 13 มี.ค. 69 | 3.72 | 3.68 | -0.08 | -2.13% | 3.72 | 3.66 | 397,400 | 31.83 | 1.90 | — |
| 12 มี.ค. 69 | 3.66 | 3.76 | +0.12 | +3.30% | 3.76 | 3.58 | 1,151,500 | 32.52 | 1.86 | — |
| 11 มี.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.70 | 3.62 | 652,000 | 31.48 | 1.92 | — |
| 10 มี.ค. 69 | 3.58 | 3.62 | +0.06 | +1.69% | 3.66 | 3.56 | 517,100 | 31.31 | 1.93 | — |
| 09 มี.ค. 69 | 3.56 | 3.56 | -0.08 | -2.20% | 3.58 | 3.48 | 838,200 | 30.79 | 1.97 | — |
| 06 มี.ค. 69 | 3.66 | 3.64 | -0.06 | -1.62% | 3.68 | 3.60 | 594,400 | 31.48 | 1.92 | — |
| 05 มี.ค. 69 | 3.70 | 3.70 | +0.12 | +3.35% | 3.70 | 3.58 | 895,500 | 32.00 | 1.89 | — |
| 04 มี.ค. 69 | 3.70 | 3.58 | -0.24 | -6.28% | 3.72 | 3.50 | 2,014,700 | 30.97 | 1.96 | — |
| 02 มี.ค. 69 | 3.88 | 3.82 | -0.16 | -4.02% | 3.94 | 3.82 | 1,387,000 | 33.04 | 1.83 | — |
| 27 ก.พ. 69 | 4.04 | 3.98 | -0.02 | -0.50% | 4.04 | 3.98 | 427,500 | 34.43 | 1.76 | — |
| 26 ก.พ. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.04 | 4.00 | 845,300 | 34.60 | 1.75 | — |
| 25 ก.พ. 69 | 3.98 | 3.98 | 0.00 | 0.00% | 4.02 | 3.96 | 937,900 | 34.43 | 1.76 | — |
| 24 ก.พ. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.00 | 3.90 | 1,002,200 | 34.43 | 1.76 | — |
| 23 ก.พ. 69 | 4.04 | 4.00 | -0.02 | -0.50% | 4.08 | 3.96 | 1,713,800 | 34.60 | 1.75 | — |
| 20 ก.พ. 69 | 4.08 | 4.02 | -0.08 | -1.95% | 4.12 | 4.02 | 1,745,200 | 34.77 | 1.74 | — |
| 19 ก.พ. 69 | 4.14 | 4.10 | -0.06 | -1.44% | 4.16 | 4.08 | 2,857,900 | 35.46 | 1.71 | — |
| 18 ก.พ. 69 | 4.10 | 4.16 | +0.06 | +1.46% | 4.18 | 4.08 | 3,362,800 | 35.98 | 1.68 | — |
| 17 ก.พ. 69 | 4.06 | 4.10 | +0.04 | +0.99% | 4.12 | 4.02 | 1,353,900 | 35.46 | 1.71 | — |
| 16 ก.พ. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 740,200 | 35.12 | 1.72 | — |
| 13 ก.พ. 69 | 4.12 | 4.04 | -0.06 | -1.46% | 4.14 | 4.04 | 1,871,800 | 34.94 | 1.73 | — |
| 12 ก.พ. 69 | 4.06 | 4.10 | +0.06 | +1.49% | 4.12 | 4.02 | 1,918,400 | 35.46 | 1.71 | — |
| 11 ก.พ. 69 | 3.98 | 4.04 | +0.06 | +1.51% | 4.08 | 3.98 | 2,650,000 | 34.94 | 1.73 | — |
| 10 ก.พ. 69 | 4.04 | 3.98 | -0.06 | -1.49% | 4.04 | 3.92 | 3,984,100 | 34.43 | 1.76 | — |
| 09 ก.พ. 69 | 3.52 | 4.04 | -0.22 | -5.16% | 4.04 | 3.42 | 16,499,300 | 34.94 | 1.73 | — |
| 06 ก.พ. 69 | 4.24 | 4.26 | +0.02 | +0.47% | 4.34 | 4.24 | 1,358,600 | 18.02 | 3.76 | — |
| 05 ก.พ. 69 | 4.20 | 4.24 | +0.06 | +1.44% | 4.28 | 4.18 | 552,400 | 17.93 | 3.77 | — |
| 04 ก.พ. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.26 | 4.16 | 463,900 | 17.68 | 3.83 | — |
| 03 ก.พ. 69 | 4.20 | 4.22 | +0.06 | +1.44% | 4.26 | 4.18 | 725,600 | 17.85 | 3.79 | — |
| 02 ก.พ. 69 | 4.18 | 4.16 | -0.04 | -0.95% | 4.20 | 4.14 | 403,000 | 17.60 | 3.85 | — |
| 30 ม.ค. 69 | 4.16 | 4.20 | +0.06 | +1.45% | 4.22 | 4.16 | 338,300 | 17.77 | 3.81 | — |
| 29 ม.ค. 69 | 4.26 | 4.14 | -0.12 | -2.82% | 4.26 | 4.12 | 1,319,800 | 17.51 | 3.86 | — |
| 28 ม.ค. 69 | 4.36 | 4.26 | -0.08 | -1.84% | 4.36 | 4.24 | 1,121,100 | 18.02 | 3.76 | — |
| 27 ม.ค. 69 | 4.36 | 4.34 | -0.02 | -0.46% | 4.50 | 4.32 | 3,228,500 | 18.36 | 3.69 | — |
| 26 ม.ค. 69 | 4.40 | 4.36 | -0.02 | -0.46% | 4.40 | 4.32 | 675,000 | 18.44 | 3.67 | — |
| 23 ม.ค. 69 | 4.36 | 4.38 | +0.06 | +1.39% | 4.40 | 4.30 | 1,425,800 | 18.53 | 3.65 | — |
| 22 ม.ค. 69 | 4.46 | 4.32 | -0.12 | -2.70% | 4.46 | 4.26 | 2,214,100 | 18.27 | 3.70 | — |
| 21 ม.ค. 69 | 4.28 | 4.44 | +0.18 | +4.23% | 4.48 | 4.24 | 3,476,500 | 18.78 | 3.60 | — |
| 20 ม.ค. 69 | 4.32 | 4.26 | -0.02 | -0.47% | 4.38 | 4.26 | 2,562,800 | 18.02 | 3.76 | — |
| 19 ม.ค. 69 | 4.04 | 4.28 | +0.24 | +5.94% | 4.34 | 4.04 | 5,651,600 | 18.10 | 3.74 | — |
| 16 ม.ค. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.10 | 4.02 | 457,300 | 17.09 | 3.96 | — |
| 15 ม.ค. 69 | 3.96 | 4.04 | +0.08 | +2.02% | 4.06 | 3.96 | 714,200 | 17.09 | 3.96 | — |
| 14 ม.ค. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 4.00 | 3.96 | 558,000 | 16.75 | 4.04 | — |
| 13 ม.ค. 69 | 4.04 | 3.96 | -0.08 | -1.98% | 4.06 | 3.96 | 1,059,500 | 16.75 | 4.04 | — |
| 12 ม.ค. 69 | 4.10 | 4.04 | -0.06 | -1.46% | 4.10 | 4.04 | 690,400 | 17.09 | 3.96 | — |
| 09 ม.ค. 69 | 4.14 | 4.10 | -0.04 | -0.97% | 4.18 | 4.08 | 583,200 | 17.34 | 3.90 | — |
| 08 ม.ค. 69 | 4.22 | 4.14 | -0.08 | -1.90% | 4.22 | 4.14 | 645,400 | 17.51 | 3.86 | — |
| 07 ม.ค. 69 | 4.10 | 4.22 | +0.12 | +2.93% | 4.24 | 4.10 | 1,771,300 | 17.85 | 3.79 | — |
| 06 ม.ค. 69 | 4.12 | 4.10 | -0.02 | -0.49% | 4.12 | 4.08 | 430,700 | 17.34 | 3.90 | — |
| 05 ม.ค. 69 | 4.04 | 4.12 | +0.08 | +1.98% | 4.12 | 4.04 | 583,700 | 17.43 | 3.88 | — |
| 30 ธ.ค. 68 | 4.08 | 4.04 | -0.04 | -0.98% | 4.08 | 4.04 | 403,400 | 17.09 | 3.96 | — |
| 29 ธ.ค. 68 | 4.12 | 4.08 | -0.02 | -0.49% | 4.14 | 4.08 | 240,900 | 17.26 | 3.92 | — |
| 26 ธ.ค. 68 | 4.14 | 4.10 | -0.04 | -0.97% | 4.14 | 4.08 | 565,400 | 17.34 | 3.90 | — |
| 25 ธ.ค. 68 | 4.14 | 4.14 | -0.02 | -0.48% | 4.20 | 4.12 | 479,900 | 17.51 | 3.86 | — |
| 24 ธ.ค. 68 | 4.20 | 4.16 | -0.06 | -1.42% | 4.20 | 4.12 | 1,228,600 | 17.60 | 3.85 | — |
| 23 ธ.ค. 68 | 4.04 | 4.22 | +0.20 | +4.98% | 4.24 | 4.02 | 3,016,600 | 17.85 | 3.79 | — |
| 22 ธ.ค. 68 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 3.98 | 613,900 | 17.00 | 3.98 | — |
| 19 ธ.ค. 68 | 4.00 | 4.00 | +0.02 | +0.50% | 4.02 | 3.98 | 395,600 | 16.92 | 4.00 | — |
| 18 ธ.ค. 68 | 4.04 | 3.98 | -0.06 | -1.49% | 4.08 | 3.98 | 513,000 | 16.83 | 4.02 | — |
| 17 ธ.ค. 68 | 4.02 | 4.04 | +0.02 | +0.50% | 4.06 | 4.02 | 277,300 | 17.09 | 3.96 | — |
| 16 ธ.ค. 68 | 4.08 | 4.02 | -0.04 | -0.99% | 4.10 | 4.02 | 426,200 | 17.00 | 3.98 | — |
| 15 ธ.ค. 68 | 4.02 | 4.06 | +0.04 | +1.00% | 4.12 | 4.00 | 1,603,100 | 17.17 | 3.94 | — |
| 12 ธ.ค. 68 | 3.96 | 4.02 | +0.04 | +1.01% | 4.04 | 3.96 | 714,600 | 17.00 | 3.98 | — |
| 11 ธ.ค. 68 | 4.00 | 3.98 | 0.00 | 0.00% | 4.02 | 3.98 | 543,500 | 16.83 | 4.02 | — |
| 09 ธ.ค. 68 | 4.04 | 3.98 | -0.06 | -1.49% | 4.06 | 3.96 | 1,441,600 | 16.83 | 4.02 | — |
| 08 ธ.ค. 68 | 4.12 | 4.04 | -0.08 | -1.94% | 4.12 | 4.04 | 711,600 | 17.09 | 3.96 | — |
| 04 ธ.ค. 68 | 4.14 | 4.12 | 0.00 | 0.00% | 4.16 | 4.10 | 357,500 | 17.43 | 3.88 | — |
| 03 ธ.ค. 68 | 4.14 | 4.12 | -0.02 | -0.48% | 4.14 | 4.10 | 330,000 | 17.43 | 3.88 | — |
| 02 ธ.ค. 68 | 4.18 | 4.14 | -0.02 | -0.48% | 4.18 | 4.12 | 255,500 | 17.51 | 3.86 | — |
| 01 ธ.ค. 68 | 4.12 | 4.16 | +0.04 | +0.97% | 4.18 | 4.12 | 369,400 | 17.60 | 3.85 | — |
| 28 พ.ย. 68 | 4.18 | 4.12 | -0.04 | -0.96% | 4.18 | 4.12 | 359,800 | 17.43 | 3.88 | — |
| 27 พ.ย. 68 | 4.16 | 4.16 | +0.02 | +0.48% | 4.18 | 4.14 | 160,400 | 17.60 | 3.85 | — |
| 26 พ.ย. 68 | 4.18 | 4.14 | -0.04 | -0.96% | 4.20 | 4.12 | 383,900 | 17.51 | 3.86 | — |
| 25 พ.ย. 68 | 4.14 | 4.18 | +0.04 | +0.97% | 4.26 | 4.12 | 609,200 | 17.68 | 3.83 | — |
| 24 พ.ย. 68 | 4.20 | 4.14 | -0.06 | -1.43% | 4.22 | 4.14 | 677,900 | 17.51 | 3.86 | — |
| 21 พ.ย. 68 | 4.22 | 4.20 | -0.02 | -0.47% | 4.26 | 4.16 | 923,500 | 17.77 | 3.81 | — |
| 20 พ.ย. 68 | 4.24 | 4.22 | -0.04 | -0.94% | 4.30 | 4.22 | 709,700 | 17.85 | 3.79 | — |
| 19 พ.ย. 68 | 4.30 | 4.26 | -0.02 | -0.47% | 4.36 | 4.26 | 1,765,600 | 18.02 | 3.76 | — |
| 18 พ.ย. 68 | 4.22 | 4.28 | +0.06 | +1.42% | 4.28 | 4.18 | 1,418,700 | 18.10 | 3.74 | — |
| 17 พ.ย. 68 | 4.22 | 4.22 | 0.00 | 0.00% | 4.28 | 4.20 | 1,061,900 | 17.85 | 3.79 | — |
| 14 พ.ย. 68 | 4.54 | 4.22 | -0.46 | -9.83% | 4.56 | 4.22 | 6,040,600 | 17.85 | 3.79 | — |
| 13 พ.ย. 68 | 4.76 | 4.68 | -0.06 | -1.27% | 4.76 | 4.68 | 770,700 | 15.26 | 3.42 | — |
| 12 พ.ย. 68 | 4.80 | 4.74 | -0.04 | -0.84% | 4.80 | 4.74 | 676,800 | 15.45 | 3.38 | — |
| 11 พ.ย. 68 | 4.80 | 4.78 | +0.02 | +0.42% | 4.82 | 4.76 | 576,100 | 15.58 | 3.35 | — |
| 10 พ.ย. 68 | 4.76 | 4.76 | 0.00 | 0.00% | 4.82 | 4.74 | 575,800 | 15.52 | 3.36 | — |
| 07 พ.ย. 68 | 4.86 | 4.76 | -0.10 | -2.06% | 4.86 | 4.76 | 1,135,300 | 15.52 | 3.36 | — |
| 06 พ.ย. 68 | 4.90 | 4.86 | -0.04 | -0.82% | 4.92 | 4.86 | 990,800 | 15.85 | 3.29 | — |
| 05 พ.ย. 68 | 4.96 | 4.90 | -0.06 | -1.21% | 4.96 | 4.88 | 1,390,000 | 15.98 | 3.27 | — |
| 04 พ.ย. 68 | 4.96 | 4.96 | 0.00 | 0.00% | 5.05 | 4.96 | 706,500 | 16.17 | 3.23 | — |
| 03 พ.ย. 68 | 4.98 | 4.96 | 0.00 | 0.00% | 5.05 | 4.96 | 702,100 | 16.17 | 3.23 | — |
| 31 ต.ค. 68 | 5.00 | 4.96 | -0.02 | -0.40% | 5.05 | 4.96 | 1,004,100 | 16.17 | 3.23 | — |
| 30 ต.ค. 68 | 5.00 | 4.98 | -0.07 | -1.39% | 5.05 | 4.96 | 1,856,500 | 16.24 | 3.21 | — |
| 29 ต.ค. 68 | 5.15 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 798,900 | 16.46 | 3.17 | — |
| 28 ต.ค. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.20 | 5.10 | 512,200 | 16.63 | 3.14 | — |
| 27 ต.ค. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 951,500 | 16.79 | 3.11 | — |