บริษัท ปตท. น้ำมันและการค้าปลีก จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
12.50
0.10 (0.79%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.40
/
สูงสุด
15.60
10.40
15.60
ราคาปัจจุบัน 12.50 ·
อยู่ที่ 40% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น OR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.40 | 9,809,900 | 19.25 | 4.76 | — |
| 11 พ.ย. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 8,665,200 | 19.09 | 4.80 | — |
| 10 พ.ย. 69 | 12.50 | 12.60 | +0.20 | +1.61% | 12.60 | 12.30 | 28,094,600 | 19.25 | 4.76 | — |
| 09 พ.ย. 69 | 12.70 | 12.40 | -0.30 | -2.36% | 12.80 | 12.40 | 20,144,000 | 18.94 | 4.84 | — |
| 06 พ.ย. 69 | 12.40 | 12.70 | +0.10 | +0.79% | 12.80 | 12.40 | 34,994,800 | 19.40 | 4.72 | — |
| 05 พ.ย. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.60 | 12.40 | 17,665,400 | 28.36 | 4.76 | — |
| 04 พ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.30 | 29,158,900 | 28.13 | 4.80 | — |
| 03 พ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.50 | 4,843,600 | 28.13 | 4.80 | — |
| 02 พ.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.50 | 5,377,300 | 28.13 | 4.80 | — |
| 30 ต.ค. 69 | 12.60 | 12.50 | 0.00 | 0.00% | 12.70 | 12.50 | 17,591,300 | 28.13 | 4.80 | — |
| 29 ต.ค. 69 | 12.80 | 12.50 | -0.30 | -2.34% | 12.80 | 12.50 | 18,461,500 | 28.13 | 4.80 | — |
| 28 ต.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 16,449,800 | 28.81 | 4.69 | — |
| 27 ต.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.70 | 31,673,900 | 28.81 | 4.69 | — |
| 26 ต.ค. 69 | 12.70 | 12.90 | +0.30 | +2.38% | 12.90 | 12.60 | 49,044,400 | 29.03 | 4.65 | — |
| 22 ต.ค. 69 | 12.30 | 12.60 | +0.30 | +2.44% | 12.60 | 12.30 | 30,091,600 | 28.36 | 4.76 | — |
| 21 ต.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 6,668,600 | 27.68 | 4.88 | — |
| 20 ต.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 9,633,000 | 27.68 | 4.88 | — |
| 19 ต.ค. 69 | 12.20 | 12.40 | +0.10 | +0.81% | 12.50 | 12.20 | 16,293,800 | 27.91 | 4.84 | — |
| 15 ต.ค. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 5,146,700 | 27.68 | 4.88 | — |
| 14 ต.ค. 69 | 12.20 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 6,549,300 | 27.46 | 4.92 | — |
| 12 ต.ค. 69 | 12.10 | 12.10 | +0.10 | +0.83% | 12.20 | 12.00 | 4,979,100 | 27.23 | 4.96 | — |
| 09 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 1,849,200 | 27.01 | 5.00 | — |
| 08 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.20 | 11.90 | 18,721,200 | 27.01 | 5.00 | — |
| 07 ต.ค. 69 | 12.20 | 12.00 | -0.20 | -1.64% | 12.20 | 11.90 | 28,020,200 | 27.01 | 5.00 | — |
| 06 ต.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.30 | 12.10 | 9,589,400 | 27.46 | 4.92 | — |
| 05 ต.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.30 | 12.20 | 4,643,400 | 27.46 | 4.92 | — |
| 02 ต.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.30 | 12.20 | 4,796,200 | 27.46 | 4.92 | — |
| 01 ต.ค. 69 | 12.40 | 12.20 | -0.10 | -0.81% | 12.40 | 12.20 | 13,639,900 | 27.46 | 4.92 | — |
| 30 ก.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 14,986,100 | 27.68 | 4.88 | — |
| 29 ก.ย. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.60 | 12.40 | 16,450,100 | 27.91 | 4.84 | — |
| 28 ก.ย. 69 | 12.30 | 12.50 | +0.10 | +0.81% | 12.50 | 12.30 | 9,247,000 | 28.13 | 4.80 | — |
| 25 ก.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.50 | 12.30 | 10,561,000 | 27.91 | 4.84 | — |
| 24 ก.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 7,337,900 | 27.68 | 4.88 | — |
| 23 ก.ย. 69 | 12.40 | 12.40 | -0.10 | -0.80% | 12.50 | 12.40 | 11,776,900 | 27.91 | 4.84 | — |
| 22 ก.ย. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 11,206,700 | 28.13 | 4.80 | — |
| 21 ก.ย. 69 | 12.30 | 12.60 | +0.30 | +2.44% | 12.60 | 12.30 | 16,554,200 | 28.36 | 4.76 | — |
| 18 ก.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 14,283,100 | 27.68 | 4.88 | — |
| 17 ก.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 5,620,200 | 27.91 | 4.84 | — |
| 16 ก.ย. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.30 | 12,609,900 | 27.68 | 4.88 | — |
| 15 ก.ย. 69 | 12.30 | 12.30 | -0.10 | -0.81% | 12.40 | 12.30 | 4,533,100 | 27.68 | 4.88 | — |
| 14 ก.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 8,528,700 | 27.91 | 4.84 | — |
| 11 ก.ย. 69 | 12.30 | 12.30 | -0.10 | -0.81% | 12.40 | 12.30 | 15,515,200 | 27.68 | 4.88 | — |
| 10 ก.ย. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.50 | 12.40 | 11,256,300 | 27.91 | 4.84 | — |
| 09 ก.ย. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 22,301,900 | 28.13 | 4.80 | — |
| 08 ก.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.90 | 12.60 | 41,087,700 | 28.36 | 4.76 | — |
| 07 ก.ย. 69 | 12.60 | 12.60 | -0.20 | -1.56% | 12.70 | 12.50 | 25,263,300 | 28.36 | 4.76 | — |
| 04 ก.ย. 69 | 12.60 | 12.80 | +0.20 | +1.59% | 12.80 | 12.60 | 31,944,700 | 28.81 | 4.69 | — |
| 03 ก.ย. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 8,797,700 | 28.36 | 4.76 | — |
| 02 ก.ย. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 17,761,900 | 28.13 | 4.80 | — |
| 01 ก.ย. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.90 | 12.60 | 25,791,800 | 28.36 | 4.76 | — |
| 31 ส.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 27,755,500 | 28.13 | 4.80 | — |
| 28 ส.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.60 | 6,395,400 | 28.36 | 4.76 | — |
| 27 ส.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 10,351,700 | 28.58 | 4.72 | — |
| 26 ส.ค. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 17,437,900 | 28.58 | 4.72 | — |
| 25 ส.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.50 | 6,900,400 | 28.36 | 4.76 | — |
| 24 ส.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 13,406,400 | 28.36 | 4.76 | — |
| 21 ส.ค. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.60 | 12.40 | 19,513,900 | 28.13 | 4.80 | — |
| 20 ส.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.30 | 7,819,000 | 27.91 | 4.84 | — |
| 19 ส.ค. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 4,359,400 | 27.91 | 4.84 | — |
| 18 ส.ค. 69 | 12.50 | 12.40 | 0.00 | 0.00% | 12.50 | 12.30 | 11,445,700 | 27.91 | 4.84 | — |
| 17 ส.ค. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.50 | 12.30 | 6,396,300 | 27.91 | 4.84 | — |
| 14 ส.ค. 69 | 12.30 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 7,542,700 | 27.68 | 4.88 | — |
| 13 ส.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.30 | 13,050,300 | 27.91 | 4.84 | — |
| 11 ส.ค. 69 | 12.50 | 12.40 | 0.00 | 0.00% | 12.50 | 12.40 | 10,781,800 | 27.91 | 4.84 | — |
| 10 ส.ค. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.60 | 12.40 | 25,382,600 | 27.91 | 4.84 | — |
| 07 ส.ค. 69 | 12.50 | 12.50 | -0.20 | -1.57% | 12.60 | 12.40 | 26,482,600 | 28.13 | 4.80 | — |
| 06 ส.ค. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 18,305,300 | 16.32 | 4.72 | — |
| 05 ส.ค. 69 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.60 | 16,356,800 | 16.19 | 4.76 | — |
| 04 ส.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 15,929,700 | 16.45 | 4.69 | — |
| 03 ส.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 18,999,400 | 16.45 | 4.69 | — |
| 31 ก.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 10,422,700 | 16.45 | 4.69 | — |
| 30 ก.ค. 69 | 12.60 | 12.80 | 0.00 | 0.00% | 12.80 | 12.60 | 13,621,900 | 16.45 | 4.69 | — |
| 27 ก.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 16,776,500 | 16.45 | 4.69 | — |
| 24 ก.ค. 69 | 12.60 | 12.80 | +0.10 | +0.79% | 12.80 | 12.50 | 20,770,700 | 16.45 | 4.69 | — |
| 23 ก.ค. 69 | 13.10 | 12.70 | -0.30 | -2.31% | 13.10 | 12.60 | 41,901,100 | 16.32 | 4.72 | — |
| 22 ก.ค. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 12.80 | 30,995,900 | 16.70 | 4.62 | — |
| 21 ก.ค. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 22,634,200 | 16.83 | 4.58 | — |
| 20 ก.ค. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.20 | 12.90 | 28,865,500 | 16.83 | 4.58 | — |
| 17 ก.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.80 | 26,566,600 | 16.70 | 4.62 | — |
| 16 ก.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.10 | 12.80 | 48,382,100 | 16.58 | 4.65 | — |
| 15 ก.ค. 69 | 12.70 | 12.80 | +0.20 | +1.59% | 12.80 | 12.60 | 28,788,900 | 16.45 | 4.69 | — |
| 14 ก.ค. 69 | 12.70 | 12.60 | -0.20 | -1.56% | 12.70 | 12.50 | 18,305,100 | 16.19 | 4.76 | — |
| 13 ก.ค. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.90 | 12.60 | 13,893,100 | 16.45 | 4.69 | — |
| 10 ก.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 13,663,700 | 16.32 | 4.72 | — |
| 09 ก.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.40 | 16,617,300 | 16.19 | 4.76 | — |
| 08 ก.ค. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 18,152,300 | 16.06 | 4.80 | — |
| 07 ก.ค. 69 | 12.80 | 12.70 | -0.10 | -0.78% | 12.80 | 12.50 | 21,749,400 | 16.32 | 4.72 | — |
| 06 ก.ค. 69 | 12.70 | 12.80 | +0.10 | +0.79% | 12.80 | 12.50 | 23,963,200 | 16.45 | 4.69 | — |
| 03 ก.ค. 69 | 12.50 | 12.70 | +0.20 | +1.60% | 12.80 | 12.50 | 44,132,300 | 16.32 | 4.72 | — |
| 02 ก.ค. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.40 | 15,172,200 | 16.06 | 4.80 | — |
| 01 ก.ค. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.60 | 12.30 | 18,376,400 | 15.80 | 4.88 | — |
| 30 มิ.ย. 69 | 12.30 | 12.50 | +0.20 | +1.63% | 12.60 | 12.20 | 45,563,500 | 16.06 | 4.80 | — |
| 29 มิ.ย. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.40 | 12.20 | 20,280,300 | 15.80 | 4.88 | — |
| 26 มิ.ย. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.40 | 12.10 | 23,068,900 | 15.68 | 4.92 | — |
| 25 มิ.ย. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 12.00 | 11,696,200 | 15.55 | 4.96 | — |
| 24 มิ.ย. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.20 | 12.00 | 9,850,700 | 15.68 | 4.92 | — |
| 23 มิ.ย. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 12.10 | 4,584,900 | 15.55 | 4.96 | — |
| 22 มิ.ย. 69 | 12.40 | 12.20 | -0.20 | -1.61% | 12.40 | 12.10 | 20,202,900 | 15.68 | 4.92 | — |
| 19 มิ.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 10,527,300 | 15.93 | 4.84 | — |
| 18 มิ.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 9,083,200 | 15.80 | 4.88 | — |
| 17 มิ.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.50 | 12.20 | 19,444,800 | 15.93 | 4.84 | — |
| 16 มิ.ย. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 3,540,000 | 15.80 | 4.88 | — |
| 15 มิ.ย. 69 | 12.30 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 9,540,000 | 15.68 | 4.92 | — |
| 12 มิ.ย. 69 | 12.00 | 12.10 | +0.20 | +1.68% | 12.20 | 12.00 | 16,940,000 | 15.55 | 4.96 | — |
| 11 มิ.ย. 69 | 12.10 | 11.90 | -0.20 | -1.65% | 12.30 | 11.90 | 39,150,000 | 15.29 | 5.04 | — |
| 10 มิ.ย. 69 | 12.30 | 12.10 | -0.30 | -2.42% | 12.40 | 12.10 | 14,150,000 | 15.55 | 4.96 | — |
| 09 มิ.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 4,150,000 | 15.93 | 4.84 | — |
| 08 มิ.ย. 69 | 12.30 | 12.30 | -0.20 | -1.60% | 12.40 | 12.20 | 15,980,000 | 15.80 | 4.88 | — |
| 05 มิ.ย. 69 | 12.30 | 12.50 | +0.10 | +0.81% | 12.50 | 12.30 | 7,690,000 | 16.06 | 4.80 | — |
| 04 มิ.ย. 69 | 12.40 | 12.40 | -0.10 | -0.80% | 12.50 | 12.30 | 20,160,000 | 15.93 | 4.84 | — |
| 02 มิ.ย. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.70 | 12.30 | 27,270,000 | 16.06 | 4.80 | — |
| 29 พ.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.40 | 5,130,000 | 15.93 | 4.84 | — |
| 28 พ.ค. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.50 | 12.40 | 8,710,000 | 15.93 | 4.84 | — |
| 27 พ.ค. 69 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.40 | 14,060,000 | 16.06 | 4.80 | — |
| 26 พ.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 20,760,000 | 16.06 | 4.80 | — |
| 25 พ.ค. 69 | 12.80 | 12.60 | -0.10 | -0.79% | 12.80 | 12.60 | 12,190,000 | 16.19 | 4.76 | — |
| 22 พ.ค. 69 | 12.80 | 12.70 | 0.00 | 0.00% | 12.90 | 12.60 | 16,540,000 | 16.32 | 4.72 | — |
| 21 พ.ค. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.50 | 20,470,000 | 16.32 | 4.72 | — |
| 20 พ.ค. 69 | 12.40 | 12.60 | +0.10 | +0.80% | 12.60 | 12.40 | 11,690,000 | 16.19 | 4.76 | — |
| 19 พ.ค. 69 | 12.40 | 12.50 | 0.00 | 0.00% | 12.60 | 12.40 | 14,850,000 | 16.06 | 4.80 | — |
| 18 พ.ค. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.70 | 12.40 | 21,320,000 | 16.06 | 4.80 | — |
| 15 พ.ค. 69 | 12.80 | 12.60 | -0.10 | -0.79% | 12.80 | 12.60 | 7,980,000 | 16.19 | 4.76 | — |
| 14 พ.ค. 69 | 12.60 | 12.70 | +0.20 | +1.60% | 12.80 | 12.50 | 17,319,900 | 16.32 | 4.72 | — |
| 13 พ.ค. 69 | 12.30 | 12.50 | +0.20 | +1.63% | 12.70 | 12.20 | 29,637,100 | 16.06 | 4.80 | — |
| 12 พ.ค. 69 | 12.30 | 12.30 | -0.10 | -0.81% | 12.40 | 12.20 | 10,854,200 | 15.80 | 4.88 | — |
| 11 พ.ค. 69 | 12.20 | 12.40 | +0.10 | +0.81% | 12.40 | 12.20 | 4,585,600 | 15.93 | 4.84 | — |
| 08 พ.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.40 | 12.20 | 17,400,300 | 15.80 | 4.88 | — |
| 07 พ.ค. 69 | 12.60 | 12.40 | -0.10 | -0.80% | 12.60 | 12.30 | 11,751,200 | 13.16 | 4.84 | — |
| 06 พ.ค. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.60 | 12.20 | 32,768,400 | 13.27 | 4.80 | — |
| 05 พ.ค. 69 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 12,430,200 | 13.06 | 4.88 | — |
| 30 เม.ย. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.40 | 12.10 | 21,112,700 | 13.06 | 4.88 | — |
| 29 เม.ย. 69 | 11.90 | 12.20 | +0.30 | +2.52% | 12.30 | 11.90 | 38,458,300 | 12.95 | 4.92 | — |
| 28 เม.ย. 69 | 12.20 | 11.90 | -0.30 | -2.46% | 12.30 | 11.90 | 20,657,700 | 12.63 | 5.04 | — |
| 27 เม.ย. 69 | 11.90 | 12.20 | +0.30 | +2.52% | 12.30 | 11.90 | 28,890,100 | 12.95 | 4.92 | — |
| 24 เม.ย. 69 | 11.90 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 9,468,500 | 12.63 | 5.04 | — |
| 23 เม.ย. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.20 | 11.90 | 17,189,500 | 12.74 | 5.00 | — |
| 22 เม.ย. 69 | 12.10 | 12.10 | -0.10 | -0.82% | 12.20 | 12.10 | 6,177,400 | 12.85 | 4.96 | — |
| 21 เม.ย. 69 | 12.40 | 12.20 | -0.10 | -0.81% | 12.40 | 12.10 | 14,412,900 | 12.95 | 4.92 | — |
| 20 เม.ย. 69 | 12.10 | 12.30 | +0.30 | +2.50% | 12.40 | 12.10 | 17,405,200 | 13.06 | 4.88 | — |
| 17 เม.ย. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.20 | 12.00 | 4,099,700 | 12.74 | 5.00 | — |
| 10 เม.ย. 69 | 12.20 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 14,960,800 | 12.95 | 4.92 | — |
| 09 เม.ย. 69 | 12.70 | 12.10 | -0.60 | -4.72% | 12.70 | 12.00 | 48,517,500 | 12.85 | 4.96 | — |
| 08 เม.ย. 69 | 12.70 | 12.70 | +0.20 | +1.60% | 12.80 | 12.60 | 24,418,300 | 13.48 | 4.72 | — |
| 07 เม.ย. 69 | 12.30 | 12.50 | +0.20 | +1.63% | 12.70 | 12.20 | 36,848,300 | 13.27 | 4.80 | — |
| 03 เม.ย. 69 | 12.90 | 12.30 | -0.60 | -4.65% | 13.00 | 12.30 | 59,053,800 | 13.06 | 4.88 | — |
| 02 เม.ย. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 29,887,800 | 13.69 | 4.65 | — |
| 01 เม.ย. 69 | 13.20 | 12.80 | -0.30 | -2.29% | 13.20 | 12.60 | 61,098,900 | 13.59 | 4.69 | — |
| 31 มี.ค. 69 | 12.40 | 13.10 | +0.80 | +6.50% | 13.10 | 12.30 | 64,388,500 | 13.91 | 4.58 | — |
| 30 มี.ค. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 18,338,200 | 13.06 | 4.88 | — |
| 27 มี.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.60 | 12.20 | 55,387,300 | 13.06 | 4.88 | — |
| 26 มี.ค. 69 | 11.80 | 12.30 | +0.90 | +7.89% | 12.40 | 11.50 | 161,305,000 | 13.06 | 4.88 | — |
| 25 มี.ค. 69 | 11.30 | 11.40 | +0.20 | +1.79% | 11.50 | 11.20 | 22,162,400 | 12.10 | 5.26 | — |
| 24 มี.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 7,700,500 | 11.89 | 5.36 | — |
| 23 มี.ค. 69 | 11.20 | 11.10 | -0.20 | -1.77% | 11.20 | 11.10 | 16,912,100 | 11.78 | 5.41 | — |
| 20 มี.ค. 69 | 11.30 | 11.30 | +0.20 | +1.80% | 11.40 | 11.10 | 15,295,700 | 12.00 | 5.31 | — |
| 19 มี.ค. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.50 | 11.10 | 26,178,200 | 11.78 | 5.41 | — |
| 18 มี.ค. 69 | 11.70 | 11.30 | -0.40 | -3.42% | 11.80 | 11.30 | 45,525,500 | 12.00 | 5.31 | — |
| 17 มี.ค. 69 | 11.30 | 11.70 | +0.60 | +5.41% | 11.80 | 11.20 | 61,059,300 | 12.42 | 5.13 | — |
| 16 มี.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 24,468,100 | 11.78 | 5.41 | — |
| 13 มี.ค. 69 | 11.20 | 11.10 | -0.20 | -1.77% | 11.30 | 11.00 | 34,080,900 | 11.78 | 5.41 | — |
| 12 มี.ค. 69 | 11.00 | 11.30 | +0.20 | +1.80% | 11.40 | 11.00 | 22,658,500 | 12.00 | 5.31 | — |
| 11 มี.ค. 69 | 11.20 | 11.10 | -0.10 | -0.89% | 11.40 | 11.10 | 31,087,600 | 11.78 | 5.41 | — |
| 10 มี.ค. 69 | 11.40 | 11.20 | +0.10 | +0.90% | 11.50 | 11.10 | 33,446,300 | 11.89 | 5.36 | — |
| 09 มี.ค. 69 | 10.80 | 11.10 | -0.20 | -1.77% | 11.30 | 10.40 | 84,726,000 | 11.78 | 5.41 | — |
| 06 มี.ค. 69 | 11.10 | 11.30 | -0.10 | -0.88% | 11.40 | 11.10 | 50,929,700 | 12.00 | 5.31 | — |
| 05 มี.ค. 69 | 12.00 | 11.40 | -0.40 | -3.39% | 12.10 | 11.10 | 92,780,700 | 12.10 | 5.26 | — |
| 04 มี.ค. 69 | 11.60 | 11.80 | -0.60 | -4.84% | 12.00 | 11.10 | 103,255,200 | 12.53 | 5.08 | — |
| 02 มี.ค. 69 | 13.10 | 12.40 | -1.00 | -7.46% | 13.30 | 12.30 | 81,166,400 | 13.16 | 4.84 | — |
| 27 ก.พ. 69 | 13.60 | 13.40 | -0.20 | -1.47% | 13.70 | 13.40 | 47,697,200 | 14.23 | 4.48 | — |
| 26 ก.พ. 69 | 13.70 | 13.60 | 0.00 | 0.00% | 13.80 | 13.60 | 28,241,000 | 14.44 | 4.41 | — |
| 25 ก.พ. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 13.80 | 13.50 | 32,162,500 | 14.44 | 4.41 | — |
| 24 ก.พ. 69 | 13.80 | 13.70 | -0.20 | -1.44% | 13.80 | 13.50 | 43,450,400 | 14.54 | 4.38 | — |
| 23 ก.พ. 69 | 14.10 | 13.90 | -0.50 | -3.47% | 14.30 | 13.70 | 34,231,200 | 14.76 | 4.32 | — |
| 20 ก.พ. 69 | 14.70 | 14.40 | -0.30 | -2.04% | 14.80 | 14.30 | 43,039,100 | 15.29 | 4.17 | — |
| 19 ก.พ. 69 | 14.80 | 14.70 | +0.20 | +1.38% | 14.90 | 14.60 | 88,771,200 | 15.61 | 4.08 | — |
| 18 ก.พ. 69 | 14.50 | 14.50 | +0.30 | +2.11% | 14.70 | 14.30 | 70,113,900 | 15.39 | 4.14 | — |
| 17 ก.พ. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.00 | 31,997,800 | 15.07 | 4.23 | — |
| 16 ก.พ. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 14,675,500 | 15.07 | 4.23 | — |
| 13 ก.พ. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.40 | 14.10 | 33,441,100 | 15.07 | 4.23 | — |
| 12 ก.พ. 69 | 14.10 | 14.30 | +0.30 | +2.14% | 14.30 | 14.10 | 59,978,500 | 15.18 | 4.20 | — |
| 11 ก.พ. 69 | 14.10 | 14.00 | +0.10 | +0.72% | 14.50 | 14.00 | 70,594,700 | 14.86 | 4.29 | — |
| 10 ก.พ. 69 | 14.20 | 13.90 | -0.30 | -2.11% | 14.20 | 13.80 | 36,141,500 | 13.64 | 2.88 | — |
| 09 ก.พ. 69 | 14.10 | 14.20 | +0.40 | +2.90% | 14.30 | 13.80 | 43,640,000 | 13.94 | 2.82 | — |
| 06 ก.พ. 69 | 13.70 | 13.80 | +0.10 | +0.73% | 13.90 | 13.70 | 10,227,700 | 13.55 | 2.90 | — |
| 05 ก.พ. 69 | 13.60 | 13.70 | +0.20 | +1.48% | 13.90 | 13.40 | 40,608,100 | 13.45 | 2.92 | — |
| 04 ก.พ. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.70 | 13.50 | 19,430,400 | 13.25 | 2.96 | — |
| 03 ก.พ. 69 | 13.40 | 13.50 | +0.10 | +0.75% | 13.80 | 13.30 | 37,930,700 | 13.25 | 2.96 | — |
| 02 ก.พ. 69 | 13.40 | 13.40 | -0.20 | -1.47% | 13.50 | 13.20 | 21,599,500 | 13.15 | 2.99 | — |
| 30 ม.ค. 69 | 13.30 | 13.60 | +0.20 | +1.49% | 13.60 | 13.30 | 25,393,900 | 13.35 | 2.94 | — |
| 29 ม.ค. 69 | 13.90 | 13.40 | -0.50 | -3.60% | 14.00 | 13.40 | 46,859,100 | 13.15 | 2.99 | — |
| 28 ม.ค. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.00 | 13.70 | 38,300,300 | 13.64 | 2.88 | — |
| 27 ม.ค. 69 | 14.30 | 14.00 | -0.40 | -2.78% | 14.50 | 14.00 | 33,575,300 | 13.74 | 2.86 | — |
| 26 ม.ค. 69 | 15.00 | 14.40 | -0.80 | -5.26% | 15.30 | 14.20 | 50,362,900 | 14.14 | 2.78 | — |
| 23 ม.ค. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.50 | 15.10 | 14,626,200 | 14.92 | 2.63 | — |
| 22 ม.ค. 69 | 15.50 | 15.30 | -0.30 | -1.92% | 15.60 | 15.10 | 26,498,300 | 15.02 | 2.61 | — |
| 21 ม.ค. 69 | 14.60 | 15.60 | +1.10 | +7.59% | 15.60 | 14.50 | 70,891,100 | 15.31 | 2.56 | — |
| 20 ม.ค. 69 | 14.30 | 14.50 | +0.30 | +2.11% | 14.60 | 14.20 | 34,649,600 | 14.23 | 2.76 | — |
| 19 ม.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.40 | 14.00 | 18,801,500 | 13.94 | 2.82 | — |