บริษัท ออนเซ็น รีทรีต แอนด์ สปา กรุ๊ป จำกัด (มหาชน)
SET · การท่องเที่ยวและสันทนาการ
0.92
0.02 (2.13%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.92
/
สูงสุด
1.30
0.92
1.30
ราคาปัจจุบัน 0.92 ·
อยู่ที่ 0% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ONSENS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 0.94 | 0.92 | -0.02 | -2.13% | 0.94 | 0.92 | 374,600 | 17.39 | 2.07 | — |
| 21 ต.ค. 69 | 0.95 | 0.94 | 0.00 | 0.00% | 0.95 | 0.93 | 264,600 | 17.77 | 2.02 | — |
| 20 ต.ค. 69 | 0.95 | 0.94 | -0.01 | -1.05% | 0.96 | 0.94 | 434,700 | 17.77 | 2.02 | — |
| 19 ต.ค. 69 | 0.96 | 0.95 | 0.00 | 0.00% | 0.96 | 0.95 | 615,700 | 17.96 | 2.00 | — |
| 15 ต.ค. 69 | 0.97 | 0.95 | -0.02 | -2.06% | 0.97 | 0.95 | 110,200 | 17.96 | 2.00 | — |
| 14 ต.ค. 69 | 0.97 | 0.97 | +0.01 | +1.04% | 0.97 | 0.96 | 10,400 | 18.34 | 1.96 | — |
| 12 ต.ค. 69 | 0.97 | 0.96 | -0.01 | -1.03% | 0.97 | 0.96 | 88,600 | 18.15 | 1.98 | — |
| 09 ต.ค. 69 | 0.95 | 0.97 | +0.01 | +1.04% | 0.97 | 0.95 | 217,200 | 18.34 | 1.96 | — |
| 08 ต.ค. 69 | 0.96 | 0.96 | -0.01 | -1.03% | 0.97 | 0.96 | 100,800 | 18.15 | 1.98 | — |
| 07 ต.ค. 69 | 0.97 | 0.97 | +0.01 | +1.04% | 0.97 | 0.96 | 230,000 | 18.34 | 1.96 | — |
| 06 ต.ค. 69 | 0.97 | 0.96 | -0.01 | -1.03% | 0.97 | 0.95 | 389,900 | 18.15 | 1.98 | — |
| 05 ต.ค. 69 | 0.97 | 0.97 | 0.00 | 0.00% | 0.97 | 0.96 | 96,700 | 18.34 | 1.96 | — |
| 02 ต.ค. 69 | 0.97 | 0.97 | +0.01 | +1.04% | 0.97 | 0.96 | 29,600 | 18.34 | 1.96 | — |
| 01 ต.ค. 69 | 0.97 | 0.96 | 0.00 | 0.00% | 0.98 | 0.96 | 144,600 | 18.15 | 1.98 | — |
| 30 ก.ย. 69 | 0.98 | 0.96 | -0.02 | -2.04% | 0.98 | 0.96 | 518,600 | 18.15 | 1.98 | — |
| 29 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 0.98 | 0.97 | 185,700 | 18.52 | 1.94 | — |
| 28 ก.ย. 69 | 0.97 | 0.98 | +0.01 | +1.03% | 0.98 | 0.97 | 162,600 | 18.52 | 1.94 | — |
| 25 ก.ย. 69 | 0.97 | 0.97 | 0.00 | 0.00% | 0.98 | 0.96 | 129,000 | 18.34 | 1.96 | — |
| 24 ก.ย. 69 | 0.98 | 0.97 | -0.01 | -1.02% | 0.98 | 0.96 | 688,100 | 18.34 | 1.96 | — |
| 23 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 0.98 | 0.97 | 275,400 | 18.52 | 1.94 | — |
| 22 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 0.98 | 0.97 | 110,900 | 18.52 | 1.94 | — |
| 21 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 0.98 | 0.97 | 123,900 | 18.52 | 1.94 | — |
| 18 ก.ย. 69 | 0.97 | 0.98 | 0.00 | 0.00% | 0.98 | 0.97 | 95,900 | 18.52 | 1.94 | — |
| 17 ก.ย. 69 | 0.97 | 0.98 | +0.01 | +1.03% | 0.98 | 0.97 | 405,600 | 18.52 | 1.94 | — |
| 16 ก.ย. 69 | 0.99 | 0.97 | -0.01 | -1.02% | 1.00 | 0.97 | 1,809,100 | 18.34 | 1.96 | — |
| 15 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 1.00 | 0.98 | 1,443,600 | 18.52 | 1.94 | — |
| 14 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 1.01 | 0.97 | 2,537,700 | 18.52 | 1.94 | — |
| 11 ก.ย. 69 | 0.99 | 0.98 | 0.00 | 0.00% | 1.04 | 0.97 | 4,125,600 | 18.52 | 1.94 | — |
| 10 ก.ย. 69 | 0.99 | 0.98 | 0.00 | 0.00% | 1.00 | 0.98 | 202,700 | 18.52 | 1.94 | — |
| 09 ก.ย. 69 | 0.99 | 0.98 | -0.01 | -1.01% | 1.01 | 0.97 | 1,475,700 | 18.52 | 1.94 | — |
| 08 ก.ย. 69 | 0.98 | 0.99 | +0.01 | +1.02% | 1.01 | 0.97 | 1,452,500 | 18.71 | 1.92 | — |
| 07 ก.ย. 69 | 0.98 | 0.98 | 0.00 | 0.00% | 0.99 | 0.97 | 293,500 | 18.52 | 1.94 | — |
| 04 ก.ย. 69 | 0.98 | 0.98 | +0.01 | +1.03% | 0.98 | 0.97 | 87,900 | 18.52 | 1.94 | — |
| 03 ก.ย. 69 | 0.99 | 0.97 | -0.01 | -1.02% | 1.02 | 0.97 | 4,513,100 | 18.34 | 1.96 | — |
| 02 ก.ย. 69 | 1.02 | 0.98 | -0.04 | -3.92% | 1.03 | 0.98 | 3,035,400 | 18.52 | 1.94 | — |
| 01 ก.ย. 69 | 1.02 | 1.02 | -0.01 | -0.97% | 1.03 | 1.01 | 667,800 | 19.28 | 1.86 | — |
| 31 ส.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 54,300 | 19.47 | 1.84 | — |
| 28 ส.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 350,900 | 19.47 | 1.84 | — |
| 27 ส.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.05 | 1.03 | 783,000 | 19.47 | 1.84 | — |
| 26 ส.ค. 69 | 1.02 | 1.03 | -0.01 | -0.96% | 1.04 | 1.02 | 497,700 | 19.47 | 1.84 | — |
| 25 ส.ค. 69 | 1.03 | 1.04 | +0.01 | +0.97% | 1.05 | 1.02 | 809,600 | 19.66 | 1.83 | — |
| 24 ส.ค. 69 | 1.04 | 1.03 | -0.01 | -0.96% | 1.06 | 1.03 | 1,450,700 | 19.47 | 1.84 | — |
| 21 ส.ค. 69 | 1.03 | 1.04 | +0.02 | +1.96% | 1.05 | 1.02 | 2,251,300 | 19.66 | 1.83 | — |
| 20 ส.ค. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 1,536,600 | 19.28 | 1.86 | — |
| 19 ส.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.05 | 1.03 | 2,287,700 | 19.47 | 1.84 | — |
| 18 ส.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.06 | 1.02 | 2,463,000 | 19.47 | 1.84 | — |
| 17 ส.ค. 69 | 1.04 | 1.03 | -0.01 | -0.96% | 1.05 | 1.02 | 1,913,100 | 19.47 | 1.84 | — |
| 14 ส.ค. 69 | 1.04 | 1.04 | +0.01 | +0.97% | 1.04 | 1.03 | 256,000 | 19.66 | 1.83 | — |
| 13 ส.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 842,000 | 19.47 | 1.84 | — |
| 11 ส.ค. 69 | 1.05 | 1.03 | -0.02 | -1.90% | 1.06 | 1.02 | 2,552,400 | 20.04 | 1.84 | — |
| 10 ส.ค. 69 | 1.12 | 1.05 | -0.08 | -7.08% | 1.13 | 1.04 | 5,471,900 | 20.43 | 1.81 | — |
| 07 ส.ค. 69 | 1.12 | 1.13 | +0.01 | +0.89% | 1.13 | 1.11 | 325,000 | 21.99 | 1.68 | — |
| 06 ส.ค. 69 | 1.12 | 1.12 | -0.01 | -0.88% | 1.13 | 1.11 | 813,200 | 21.80 | 1.70 | — |
| 05 ส.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.11 | 583,900 | 21.99 | 1.68 | — |
| 04 ส.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 321,000 | 21.99 | 1.68 | — |
| 03 ส.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 280,400 | 21.99 | 1.68 | — |
| 31 ก.ค. 69 | 1.12 | 1.13 | +0.03 | +2.73% | 1.13 | 1.10 | 528,100 | 21.99 | 1.68 | — |
| 30 ก.ค. 69 | 1.19 | 1.10 | -0.09 | -7.56% | 1.19 | 1.09 | 4,639,900 | 21.41 | 1.73 | — |
| 27 ก.ค. 69 | 1.21 | 1.19 | -0.01 | -0.83% | 1.21 | 1.18 | 948,600 | 23.16 | 1.60 | — |
| 24 ก.ค. 69 | 1.19 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 542,100 | 23.35 | 1.58 | — |
| 23 ก.ค. 69 | 1.22 | 1.20 | -0.01 | -0.83% | 1.23 | 1.19 | 642,800 | 23.35 | 1.58 | — |
| 22 ก.ค. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.22 | 1.19 | 499,300 | 23.55 | 1.57 | — |
| 21 ก.ค. 69 | 1.20 | 1.20 | -0.01 | -0.83% | 1.21 | 1.19 | 713,000 | 23.35 | 1.58 | — |
| 20 ก.ค. 69 | 1.21 | 1.21 | 0.00 | 0.00% | 1.21 | 1.19 | 655,900 | 23.55 | 1.57 | — |
| 17 ก.ค. 69 | 1.20 | 1.21 | +0.02 | +1.68% | 1.25 | 1.18 | 3,080,500 | 23.55 | 1.57 | — |
| 16 ก.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 908,300 | 23.16 | 1.60 | — |
| 15 ก.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 289,800 | 23.16 | 1.60 | — |
| 14 ก.ค. 69 | 1.17 | 1.19 | +0.02 | +1.71% | 1.19 | 1.15 | 859,600 | 23.16 | 1.60 | — |
| 13 ก.ค. 69 | 1.18 | 1.17 | -0.02 | -1.68% | 1.18 | 1.17 | 532,300 | 22.77 | 1.62 | — |
| 10 ก.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 274,900 | 23.16 | 1.60 | — |
| 09 ก.ค. 69 | 1.17 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 321,000 | 23.16 | 1.60 | — |
| 08 ก.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.15 | 771,100 | 23.16 | 1.60 | — |
| 07 ก.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 327,500 | 23.16 | 1.60 | — |
| 06 ก.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 250,600 | 23.16 | 1.60 | — |
| 03 ก.ค. 69 | 1.18 | 1.19 | 0.00 | 0.00% | 1.20 | 1.18 | 218,000 | 23.16 | 1.60 | — |
| 02 ก.ค. 69 | 1.18 | 1.19 | +0.01 | +0.85% | 1.19 | 1.18 | 87,800 | 23.16 | 1.60 | — |
| 01 ก.ค. 69 | 1.19 | 1.18 | -0.02 | -1.67% | 1.20 | 1.16 | 416,600 | 22.96 | 1.61 | — |
| 30 มิ.ย. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 268,900 | 23.35 | 1.58 | — |
| 29 มิ.ย. 69 | 1.18 | 1.20 | +0.01 | +0.84% | 1.20 | 1.17 | 238,400 | 23.35 | 1.58 | — |
| 26 มิ.ย. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.21 | 1.18 | 517,400 | 23.16 | 1.60 | — |
| 25 มิ.ย. 69 | 1.20 | 1.20 | +0.01 | +0.84% | 1.20 | 1.16 | 1,008,200 | 23.35 | 1.58 | — |
| 24 มิ.ย. 69 | 1.16 | 1.19 | +0.04 | +3.48% | 1.19 | 1.14 | 738,500 | 23.16 | 1.60 | — |
| 23 มิ.ย. 69 | 1.17 | 1.15 | -0.01 | -0.86% | 1.17 | 1.13 | 754,900 | 22.38 | 1.65 | — |
| 22 มิ.ย. 69 | 1.12 | 1.16 | +0.03 | +2.65% | 1.18 | 1.11 | 1,696,900 | 22.57 | 1.64 | — |
| 19 มิ.ย. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 113,300 | 21.99 | 1.68 | — |
| 18 มิ.ย. 69 | 1.12 | 1.13 | +0.01 | +0.89% | 1.13 | 1.11 | 223,700 | 21.99 | 1.68 | — |
| 17 มิ.ย. 69 | 1.12 | 1.12 | 0.00 | 0.00% | 1.13 | 1.11 | 215,100 | 21.80 | 1.70 | — |
| 16 มิ.ย. 69 | 1.11 | 1.12 | +0.02 | +1.82% | 1.12 | 1.11 | 130,000 | 21.80 | 1.70 | — |
| 15 มิ.ย. 69 | 1.12 | 1.10 | -0.03 | -2.65% | 1.13 | 1.10 | 320,000 | 21.41 | 1.73 | — |
| 12 มิ.ย. 69 | 1.12 | 1.13 | 0.00 | 0.00% | 1.13 | 1.11 | 390,000 | 21.99 | 1.68 | — |
| 11 มิ.ย. 69 | 1.10 | 1.13 | +0.03 | +2.73% | 1.13 | 1.10 | 200,000 | 21.99 | 1.68 | — |
| 10 มิ.ย. 69 | 1.13 | 1.10 | -0.03 | -2.65% | 1.13 | 1.10 | 550,000 | 21.41 | 1.73 | — |
| 09 มิ.ย. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.13 | 1.12 | 100,000 | 21.99 | 1.68 | — |
| 08 มิ.ย. 69 | 1.13 | 1.13 | -0.01 | -0.88% | 1.14 | 1.12 | 350,000 | 21.99 | 1.68 | — |
| 05 มิ.ย. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 560,000 | 22.18 | 1.67 | — |
| 04 มิ.ย. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 700,000 | 22.18 | 1.67 | — |
| 02 มิ.ย. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 490,000 | 22.18 | 1.67 | — |
| 29 พ.ค. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.14 | 1.12 | 600,000 | 22.18 | 1.67 | — |
| 28 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 120,000 | 22.18 | 1.67 | — |
| 27 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 180,000 | 22.18 | 1.67 | — |
| 26 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.15 | 1.13 | 140,000 | 22.18 | 1.67 | — |
| 25 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 20,000 | 22.18 | 1.67 | — |
| 22 พ.ค. 69 | 1.13 | 1.14 | -0.01 | -0.87% | 1.15 | 1.13 | 90,000 | 22.18 | 1.67 | — |
| 21 พ.ค. 69 | 1.13 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 40,000 | 22.38 | 1.65 | — |
| 20 พ.ค. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 70,000 | 22.18 | 1.67 | — |
| 19 พ.ค. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 50,000 | 22.18 | 1.67 | — |
| 18 พ.ค. 69 | 1.13 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 80,000 | 22.18 | 1.67 | — |
| 15 พ.ค. 69 | 1.14 | 1.14 | +0.01 | +0.88% | 1.14 | 1.13 | 100,000 | 22.18 | 1.67 | — |
| 14 พ.ค. 69 | 1.14 | 1.13 | 0.00 | 0.00% | 1.15 | 1.13 | 512,000 | 21.99 | 1.68 | — |
| 13 พ.ค. 69 | 1.14 | 1.13 | 0.00 | 0.00% | 1.14 | 1.13 | 99,200 | 24.95 | 1.68 | — |
| 12 พ.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.14 | 1.13 | 133,800 | 24.95 | 1.68 | — |
| 11 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 201,700 | 25.17 | 1.67 | — |
| 08 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.14 | 1.13 | 173,800 | 25.17 | 1.67 | — |
| 07 พ.ค. 69 | 1.14 | 1.14 | -0.01 | -0.87% | 1.15 | 1.13 | 314,600 | 25.17 | 1.67 | — |
| 06 พ.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.15 | 1.14 | 118,400 | 25.39 | 1.65 | — |
| 05 พ.ค. 69 | 1.14 | 1.14 | 0.00 | 0.00% | 1.16 | 1.13 | 399,800 | 25.17 | 1.67 | — |
| 30 เม.ย. 69 | 1.17 | 1.14 | -0.03 | -2.56% | 1.17 | 1.14 | 409,800 | 25.17 | 1.67 | — |
| 29 เม.ย. 69 | 1.16 | 1.17 | 0.00 | 0.00% | 1.17 | 1.16 | 104,300 | 25.84 | 1.62 | — |
| 28 เม.ย. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.18 | 1.15 | 264,500 | 25.84 | 1.62 | — |
| 27 เม.ย. 69 | 1.17 | 1.17 | +0.01 | +0.86% | 1.18 | 1.17 | 182,400 | 25.84 | 1.62 | — |
| 24 เม.ย. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.17 | 1.16 | 91,800 | 25.61 | 1.64 | — |
| 23 เม.ย. 69 | 1.17 | 1.17 | -0.01 | -0.85% | 1.17 | 1.16 | 292,800 | 25.84 | 1.62 | — |
| 22 เม.ย. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.18 | 1.16 | 379,300 | 26.06 | 1.61 | — |
| 21 เม.ย. 69 | 1.19 | 1.16 | -0.03 | -2.52% | 1.19 | 1.16 | 531,300 | 25.61 | 1.64 | — |
| 20 เม.ย. 69 | 1.19 | 1.19 | -0.01 | -0.83% | 1.20 | 1.18 | 212,200 | 26.28 | 1.60 | — |
| 17 เม.ย. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.21 | 1.19 | 446,400 | 26.50 | 1.58 | — |
| 10 เม.ย. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 395,600 | 26.50 | 1.58 | — |
| 09 เม.ย. 69 | 1.22 | 1.20 | -0.01 | -0.83% | 1.22 | 1.18 | 586,400 | 26.50 | 1.58 | — |
| 08 เม.ย. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.21 | 1.19 | 713,300 | 26.72 | 1.57 | — |
| 07 เม.ย. 69 | 1.19 | 1.20 | +0.01 | +0.84% | 1.20 | 1.18 | 418,600 | 26.50 | 1.58 | — |
| 03 เม.ย. 69 | 1.21 | 1.19 | -0.02 | -1.65% | 1.22 | 1.18 | 632,400 | 26.28 | 1.60 | — |
| 02 เม.ย. 69 | 1.20 | 1.21 | +0.01 | +0.83% | 1.21 | 1.16 | 1,339,600 | 26.72 | 1.57 | — |
| 01 เม.ย. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.17 | 1,323,300 | 26.50 | 1.58 | — |
| 31 มี.ค. 69 | 1.20 | 1.20 | 0.00 | 0.00% | 1.20 | 1.18 | 754,900 | 26.50 | 1.58 | — |
| 30 มี.ค. 69 | 1.20 | 1.20 | -0.01 | -0.83% | 1.21 | 1.17 | 894,800 | 26.50 | 1.58 | — |
| 27 มี.ค. 69 | 1.20 | 1.21 | +0.02 | +1.68% | 1.21 | 1.17 | 605,400 | 26.72 | 1.57 | — |
| 26 มี.ค. 69 | 1.23 | 1.19 | -0.03 | -2.46% | 1.24 | 1.16 | 1,086,200 | 26.28 | 1.60 | — |
| 25 มี.ค. 69 | 1.15 | 1.22 | +0.07 | +6.09% | 1.22 | 1.14 | 3,295,600 | 26.94 | 1.56 | — |
| 24 มี.ค. 69 | 1.12 | 1.15 | 0.00 | 0.00% | 1.16 | 1.12 | 396,600 | 25.39 | 1.65 | — |
| 23 มี.ค. 69 | 1.12 | 1.15 | 0.00 | 0.00% | 1.15 | 1.11 | 389,300 | 25.39 | 1.65 | — |
| 20 มี.ค. 69 | 1.11 | 1.15 | +0.03 | +2.68% | 1.15 | 1.10 | 797,600 | 25.39 | 1.65 | — |
| 19 มี.ค. 69 | 1.14 | 1.12 | -0.05 | -4.27% | 1.15 | 1.11 | 759,100 | 24.73 | 1.70 | — |
| 18 มี.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.14 | 466,000 | 25.84 | 1.62 | — |
| 17 มี.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.17 | 1.14 | 703,400 | 25.84 | 1.62 | — |
| 16 มี.ค. 69 | 1.17 | 1.17 | 0.00 | 0.00% | 1.18 | 1.14 | 539,000 | 25.84 | 1.62 | — |
| 13 มี.ค. 69 | 1.18 | 1.17 | -0.02 | -1.68% | 1.18 | 1.13 | 381,900 | 25.84 | 1.62 | — |
| 12 มี.ค. 69 | 1.19 | 1.19 | +0.02 | +1.71% | 1.21 | 1.16 | 2,803,700 | 26.28 | 1.60 | — |
| 11 มี.ค. 69 | 1.20 | 1.17 | 0.00 | 0.00% | 1.20 | 1.17 | 1,887,400 | 25.84 | 1.62 | — |
| 10 มี.ค. 69 | 1.14 | 1.17 | +0.02 | +1.74% | 1.21 | 1.13 | 1,898,100 | 25.84 | 1.62 | — |
| 09 มี.ค. 69 | 1.07 | 1.15 | 0.00 | 0.00% | 1.15 | 1.07 | 669,400 | 25.39 | 1.65 | — |
| 06 มี.ค. 69 | 1.13 | 1.15 | +0.02 | +1.77% | 1.15 | 1.10 | 467,700 | 25.39 | 1.65 | — |
| 05 มี.ค. 69 | 1.13 | 1.13 | +0.02 | +1.80% | 1.13 | 1.07 | 1,107,100 | 24.95 | 1.68 | — |
| 04 มี.ค. 69 | 1.04 | 1.11 | -0.01 | -0.89% | 1.11 | 1.00 | 2,363,500 | 24.51 | 1.71 | — |
| 02 มี.ค. 69 | 1.19 | 1.12 | -0.12 | -9.68% | 1.19 | 1.08 | 4,846,200 | 24.73 | 1.70 | — |
| 27 ก.พ. 69 | 1.29 | 1.24 | -0.02 | -1.59% | 1.29 | 1.24 | 4,863,300 | 27.38 | 1.53 | — |
| 26 ก.พ. 69 | 1.24 | 1.26 | +0.04 | +3.28% | 1.30 | 1.23 | 13,528,200 | 21.40 | — | — |
| 25 ก.พ. 69 | 1.21 | 1.22 | +0.01 | +0.83% | 1.24 | 1.20 | 4,837,700 | 20.72 | — | — |
| 24 ก.พ. 69 | 1.20 | 1.21 | 0.00 | 0.00% | 1.23 | 1.19 | 2,530,900 | 20.55 | — | — |
| 23 ก.พ. 69 | 1.23 | 1.21 | -0.01 | -0.82% | 1.24 | 1.16 | 4,179,100 | 20.55 | — | — |
| 20 ก.พ. 69 | 1.23 | 1.22 | -0.01 | -0.81% | 1.23 | 1.18 | 4,960,700 | 20.72 | — | — |
| 19 ก.พ. 69 | 1.22 | 1.23 | +0.01 | +0.82% | 1.25 | 1.19 | 9,175,900 | 20.89 | — | — |
| 18 ก.พ. 69 | 1.22 | 1.22 | +0.01 | +0.83% | 1.23 | 1.18 | 5,839,000 | 20.72 | — | — |
| 17 ก.พ. 69 | 1.23 | 1.21 | 0.00 | 0.00% | 1.24 | 1.17 | 9,816,600 | 20.55 | — | — |
| 16 ก.พ. 69 | 1.10 | 1.21 | +0.12 | +11.01% | 1.21 | 1.10 | 15,815,100 | 20.55 | — | — |
| 13 ก.พ. 69 | 1.07 | 1.09 | +0.02 | +1.87% | 1.12 | 1.06 | 6,128,100 | 18.51 | — | — |
| 12 ก.พ. 69 | 1.06 | 1.07 | +0.02 | +1.90% | 1.07 | 1.04 | 1,196,300 | 18.17 | — | — |
| 11 ก.พ. 69 | 1.09 | 1.05 | -0.04 | -3.67% | 1.09 | 1.04 | 2,847,400 | 17.83 | — | — |
| 10 ก.พ. 69 | 1.03 | 1.09 | +0.07 | +6.86% | 1.11 | 1.02 | 6,886,000 | 18.51 | — | — |
| 09 ก.พ. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 1.01 | 2,091,300 | 17.32 | — | — |
| 06 ก.พ. 69 | 1.03 | 1.02 | 0.00 | 0.00% | 1.04 | 1.02 | 984,900 | 17.32 | — | — |
| 05 ก.พ. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 1.02 | 924,500 | 17.32 | — | — |
| 04 ก.พ. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 1,821,300 | 17.32 | — | — |
| 03 ก.พ. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.07 | 1.02 | 1,691,400 | 17.49 | — | — |
| 02 ก.พ. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 400,000 | 17.49 | — | — |
| 30 ม.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.05 | 1.03 | 262,200 | 17.49 | — | — |
| 29 ม.ค. 69 | 1.05 | 1.03 | -0.01 | -0.96% | 1.05 | 1.03 | 190,300 | 17.49 | — | — |
| 28 ม.ค. 69 | 1.06 | 1.04 | -0.01 | -0.95% | 1.06 | 1.04 | 529,700 | 17.66 | — | — |
| 27 ม.ค. 69 | 1.03 | 1.05 | +0.03 | +2.94% | 1.08 | 1.02 | 3,353,300 | 17.83 | — | — |
| 26 ม.ค. 69 | 1.07 | 1.02 | -0.05 | -4.67% | 1.07 | 1.00 | 3,161,500 | 17.32 | — | — |
| 23 ม.ค. 69 | 1.09 | 1.07 | 0.00 | 0.00% | 1.11 | 1.05 | 1,764,000 | 18.17 | — | — |
| 22 ม.ค. 69 | 1.13 | 1.07 | -0.04 | -3.60% | 1.15 | 1.07 | 6,689,100 | 18.17 | — | — |
| 21 ม.ค. 69 | 1.03 | 1.11 | +0.09 | +8.82% | 1.12 | 1.01 | 5,411,600 | 18.85 | — | — |
| 20 ม.ค. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.04 | 1.01 | 559,000 | 17.32 | — | — |
| 19 ม.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.03 | 1.01 | 534,200 | 17.49 | — | — |
| 16 ม.ค. 69 | 1.02 | 1.03 | +0.01 | +0.98% | 1.05 | 1.01 | 1,185,300 | 17.49 | — | — |
| 15 ม.ค. 69 | 1.01 | 1.02 | +0.01 | +0.99% | 1.02 | 1.00 | 986,100 | 17.32 | — | — |
| 14 ม.ค. 69 | 1.02 | 1.01 | -0.01 | -0.98% | 1.06 | 1.01 | 1,102,500 | 17.15 | — | — |
| 13 ม.ค. 69 | 1.04 | 1.02 | -0.02 | -1.92% | 1.06 | 1.01 | 1,114,300 | 17.32 | — | — |
| 12 ม.ค. 69 | 1.08 | 1.04 | -0.04 | -3.70% | 1.09 | 1.03 | 1,110,700 | 17.66 | — | — |
| 09 ม.ค. 69 | 1.11 | 1.08 | -0.03 | -2.70% | 1.11 | 1.08 | 1,068,900 | 18.34 | — | — |
| 08 ม.ค. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.10 | 589,000 | 18.85 | — | — |
| 07 ม.ค. 69 | 1.12 | 1.11 | 0.00 | 0.00% | 1.13 | 1.10 | 578,000 | 18.85 | — | — |
| 06 ม.ค. 69 | 1.14 | 1.11 | -0.03 | -2.63% | 1.14 | 1.11 | 707,000 | 18.85 | — | — |
| 05 ม.ค. 69 | 1.12 | 1.14 | +0.04 | +3.64% | 1.16 | 1.10 | 2,423,100 | 19.36 | — | — |
| 30 ธ.ค. 68 | 1.13 | 1.10 | -0.02 | -1.79% | 1.13 | 1.08 | 1,187,200 | 18.68 | — | — |
| 29 ธ.ค. 68 | 1.14 | 1.12 | -0.01 | -0.88% | 1.14 | 1.10 | 1,033,700 | 19.02 | — | — |