บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.71
0.02 (1.16%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.63
/
สูงสุด
2.30
1.63
2.30
ราคาปัจจุบัน 1.71 ·
อยู่ที่ 12% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ORI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 1.73 | 1.71 | -0.02 | -1.16% | 1.73 | 1.71 | 508,100 | 7.72 | 4.09 | — |
| 05 พ.ย. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.74 | 1.70 | 204,500 | 7.81 | 4.05 | — |
| 04 พ.ย. 69 | 1.71 | 1.73 | +0.02 | +1.17% | 1.73 | 1.69 | 499,700 | 7.81 | 4.05 | — |
| 03 พ.ย. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.70 | 786,800 | 7.72 | 4.09 | — |
| 02 พ.ย. 69 | 1.72 | 1.70 | -0.04 | -2.30% | 1.74 | 1.68 | 1,577,000 | 7.68 | 4.12 | — |
| 30 ต.ค. 69 | 1.75 | 1.74 | -0.01 | -0.57% | 1.76 | 1.72 | 581,900 | 7.86 | 4.02 | — |
| 29 ต.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 515,400 | 7.90 | 4.00 | — |
| 28 ต.ค. 69 | 1.78 | 1.75 | -0.03 | -1.69% | 1.78 | 1.75 | 429,700 | 7.90 | 4.00 | — |
| 27 ต.ค. 69 | 1.79 | 1.78 | 0.00 | 0.00% | 1.80 | 1.77 | 655,300 | 8.04 | 3.93 | — |
| 26 ต.ค. 69 | 1.78 | 1.78 | -0.01 | -0.56% | 1.82 | 1.76 | 1,177,900 | 8.04 | 3.93 | — |
| 22 ต.ค. 69 | 1.70 | 1.79 | +0.09 | +5.29% | 1.82 | 1.70 | 4,013,600 | 8.08 | 3.91 | — |
| 21 ต.ค. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.70 | 1,288,100 | 7.68 | 4.12 | — |
| 20 ต.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.72 | 1.70 | 584,200 | 7.68 | 4.12 | — |
| 19 ต.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.69 | 451,200 | 7.72 | 4.09 | — |
| 15 ต.ค. 69 | 1.69 | 1.71 | +0.01 | +0.59% | 1.71 | 1.69 | 330,100 | 7.72 | 4.09 | — |
| 14 ต.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 825,000 | 7.68 | 4.12 | — |
| 12 ต.ค. 69 | 1.71 | 1.71 | 0.00 | 0.00% | 1.72 | 1.68 | 426,300 | 7.72 | 4.09 | — |
| 09 ต.ค. 69 | 1.71 | 1.71 | +0.01 | +0.59% | 1.71 | 1.68 | 2,419,900 | 7.72 | 4.09 | — |
| 08 ต.ค. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.70 | 384,400 | 7.68 | 4.12 | — |
| 07 ต.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.70 | 683,000 | 7.72 | 4.09 | — |
| 06 ต.ค. 69 | 1.70 | 1.71 | 0.00 | 0.00% | 1.73 | 1.70 | 485,400 | 7.72 | 4.09 | — |
| 05 ต.ค. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.72 | 1.69 | 385,400 | 7.72 | 4.09 | — |
| 02 ต.ค. 69 | 1.70 | 1.70 | -0.02 | -1.16% | 1.71 | 1.68 | 2,152,000 | 7.68 | 4.12 | — |
| 01 ต.ค. 69 | 1.71 | 1.72 | 0.00 | 0.00% | 1.72 | 1.71 | 152,200 | 7.77 | 4.07 | — |
| 30 ก.ย. 69 | 1.74 | 1.72 | -0.01 | -0.58% | 1.75 | 1.70 | 1,329,400 | 7.77 | 4.07 | — |
| 29 ก.ย. 69 | 1.77 | 1.73 | -0.05 | -2.81% | 1.77 | 1.73 | 698,900 | 7.81 | 4.05 | — |
| 28 ก.ย. 69 | 1.79 | 1.78 | -0.02 | -1.11% | 1.79 | 1.76 | 626,100 | 8.04 | 3.93 | — |
| 25 ก.ย. 69 | 1.79 | 1.80 | -0.01 | -0.55% | 1.81 | 1.79 | 614,700 | 8.13 | 3.89 | — |
| 24 ก.ย. 69 | 1.81 | 1.81 | +0.01 | +0.56% | 1.81 | 1.78 | 649,800 | 8.17 | 3.87 | — |
| 23 ก.ย. 69 | 1.77 | 1.80 | +0.03 | +1.69% | 1.81 | 1.76 | 1,761,600 | 8.13 | 3.89 | — |
| 22 ก.ย. 69 | 1.73 | 1.77 | +0.02 | +1.14% | 1.77 | 1.73 | 505,600 | 7.99 | 3.95 | — |
| 21 ก.ย. 69 | 1.72 | 1.75 | +0.03 | +1.74% | 1.75 | 1.71 | 733,800 | 7.90 | 4.00 | — |
| 18 ก.ย. 69 | 1.73 | 1.72 | -0.01 | -0.58% | 1.75 | 1.71 | 1,953,500 | 7.77 | 4.07 | — |
| 17 ก.ย. 69 | 1.75 | 1.73 | 0.00 | 0.00% | 1.75 | 1.73 | 1,074,500 | 7.81 | 4.05 | — |
| 16 ก.ย. 69 | 1.77 | 1.73 | -0.04 | -2.26% | 1.78 | 1.73 | 614,500 | 7.81 | 4.05 | — |
| 15 ก.ย. 69 | 1.77 | 1.77 | +0.02 | +1.14% | 1.78 | 1.75 | 433,600 | 7.99 | 3.95 | — |
| 14 ก.ย. 69 | 1.78 | 1.75 | -0.03 | -1.69% | 1.79 | 1.75 | 358,200 | 7.90 | 4.00 | — |
| 11 ก.ย. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.78 | 1.75 | 286,500 | 8.04 | 3.93 | — |
| 10 ก.ย. 69 | 1.79 | 1.78 | 0.00 | 0.00% | 1.79 | 1.77 | 220,200 | 8.04 | 3.93 | — |
| 09 ก.ย. 69 | 1.77 | 1.78 | +0.01 | +0.56% | 1.79 | 1.75 | 760,000 | 8.04 | 3.93 | — |
| 08 ก.ย. 69 | 1.76 | 1.77 | +0.02 | +1.14% | 1.78 | 1.76 | 394,500 | 7.99 | 3.95 | — |
| 07 ก.ย. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 357,100 | 7.90 | 4.00 | — |
| 04 ก.ย. 69 | 1.74 | 1.75 | 0.00 | 0.00% | 1.76 | 1.72 | 1,129,500 | 7.90 | 4.00 | — |
| 03 ก.ย. 69 | 1.77 | 1.75 | -0.01 | -0.57% | 1.78 | 1.75 | 1,072,900 | 7.90 | 4.00 | — |
| 02 ก.ย. 69 | 1.78 | 1.76 | -0.02 | -1.12% | 1.79 | 1.74 | 1,936,700 | 7.95 | 3.98 | — |
| 01 ก.ย. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.79 | 1.77 | 690,200 | 8.04 | 3.93 | — |
| 31 ส.ค. 69 | 1.80 | 1.78 | -0.02 | -1.11% | 1.81 | 1.76 | 1,412,600 | 8.04 | 3.93 | — |
| 28 ส.ค. 69 | 1.83 | 1.80 | -0.03 | -1.64% | 1.83 | 1.78 | 1,345,300 | 8.13 | 3.89 | — |
| 27 ส.ค. 69 | 1.82 | 1.83 | 0.00 | 0.00% | 1.84 | 1.82 | 1,036,200 | 8.26 | 3.83 | — |
| 26 ส.ค. 69 | 1.80 | 1.83 | +0.03 | +1.67% | 1.84 | 1.80 | 1,118,600 | 8.26 | 3.83 | — |
| 25 ส.ค. 69 | 1.83 | 1.80 | -0.03 | -1.64% | 1.83 | 1.79 | 2,662,300 | 8.13 | 3.89 | — |
| 24 ส.ค. 69 | 1.87 | 1.83 | -0.06 | -3.17% | 1.88 | 1.83 | 3,258,600 | 8.26 | 3.83 | — |
| 21 ส.ค. 69 | 1.86 | 1.89 | +0.02 | +1.07% | 1.89 | 1.84 | 2,426,700 | 8.53 | 3.70 | — |
| 20 ส.ค. 69 | 1.89 | 1.87 | -0.02 | -1.06% | 1.90 | 1.86 | 1,664,100 | 8.44 | 3.74 | — |
| 19 ส.ค. 69 | 1.90 | 1.89 | -0.01 | -0.53% | 1.90 | 1.88 | 951,200 | 8.53 | 3.70 | — |
| 18 ส.ค. 69 | 1.91 | 1.90 | -0.01 | -0.52% | 1.93 | 1.90 | 1,102,700 | 8.58 | 3.68 | — |
| 17 ส.ค. 69 | 1.95 | 1.91 | -0.05 | -2.55% | 1.95 | 1.87 | 5,520,200 | 8.62 | 3.66 | — |
| 14 ส.ค. 69 | 1.99 | 1.96 | -0.03 | -1.51% | 2.00 | 1.95 | 2,604,500 | 6.76 | 3.57 | — |
| 13 ส.ค. 69 | 2.00 | 1.99 | 0.00 | 0.00% | 2.02 | 1.97 | 3,274,900 | 6.86 | 3.52 | — |
| 11 ส.ค. 69 | 1.99 | 1.99 | 0.00 | 0.00% | 2.02 | 1.97 | 1,075,800 | 6.86 | 3.52 | — |
| 10 ส.ค. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.02 | 1.99 | 1,467,000 | 6.86 | 3.52 | — |
| 07 ส.ค. 69 | 1.99 | 2.02 | +0.02 | +1.00% | 2.02 | 1.99 | 811,200 | 6.96 | 3.47 | — |
| 06 ส.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 1,575,000 | 6.90 | 3.50 | — |
| 05 ส.ค. 69 | 2.06 | 2.02 | -0.02 | -0.98% | 2.06 | 1.99 | 3,177,000 | 6.96 | 3.47 | — |
| 04 ส.ค. 69 | 2.10 | 2.04 | -0.04 | -1.92% | 2.10 | 2.00 | 2,040,600 | 7.03 | 3.43 | — |
| 03 ส.ค. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.06 | 3,774,500 | 7.17 | 3.37 | — |
| 31 ก.ค. 69 | 2.00 | 2.06 | +0.08 | +4.04% | 2.10 | 2.00 | 6,268,100 | 7.10 | 3.40 | — |
| 30 ก.ค. 69 | 2.00 | 1.98 | -0.04 | -1.98% | 2.00 | 1.95 | 1,396,600 | 6.83 | 3.54 | — |
| 27 ก.ค. 69 | 1.95 | 2.02 | +0.07 | +3.59% | 2.02 | 1.95 | 2,280,900 | 6.96 | 3.47 | — |
| 24 ก.ค. 69 | 1.95 | 1.95 | -0.01 | -0.51% | 1.97 | 1.90 | 2,583,700 | 6.72 | 3.59 | — |
| 23 ก.ค. 69 | 2.00 | 1.96 | -0.03 | -1.51% | 2.00 | 1.95 | 2,042,000 | 6.76 | 3.57 | — |
| 22 ก.ค. 69 | 2.08 | 1.99 | -0.05 | -2.45% | 2.08 | 1.98 | 2,771,400 | 6.86 | 3.52 | — |
| 21 ก.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.10 | 2.00 | 6,517,800 | 7.03 | 3.43 | — |
| 20 ก.ค. 69 | 1.99 | 2.02 | +0.06 | +3.06% | 2.04 | 1.98 | 3,661,500 | 6.96 | 3.47 | — |
| 17 ก.ค. 69 | 2.00 | 1.96 | -0.06 | -2.97% | 2.06 | 1.96 | 9,156,100 | 6.76 | 3.57 | — |
| 16 ก.ค. 69 | 1.89 | 2.02 | +0.14 | +7.45% | 2.04 | 1.89 | 20,423,500 | 6.96 | 3.47 | — |
| 15 ก.ค. 69 | 1.87 | 1.88 | +0.01 | +0.53% | 1.90 | 1.86 | 3,637,800 | 6.48 | 3.72 | — |
| 14 ก.ค. 69 | 1.83 | 1.87 | +0.04 | +2.19% | 1.88 | 1.81 | 2,405,600 | 6.45 | 3.74 | — |
| 13 ก.ค. 69 | 1.84 | 1.83 | -0.02 | -1.08% | 1.86 | 1.81 | 1,322,900 | 6.31 | 3.83 | — |
| 10 ก.ค. 69 | 1.84 | 1.85 | +0.01 | +0.54% | 1.87 | 1.83 | 3,639,100 | 6.38 | 3.78 | — |
| 09 ก.ค. 69 | 1.77 | 1.84 | +0.08 | +4.55% | 1.84 | 1.77 | 3,375,600 | 6.34 | 3.80 | — |
| 08 ก.ค. 69 | 1.83 | 1.76 | -0.07 | -3.83% | 1.83 | 1.76 | 3,502,800 | 6.07 | 3.98 | — |
| 07 ก.ค. 69 | 1.87 | 1.83 | -0.03 | -1.61% | 1.87 | 1.80 | 3,344,800 | 6.31 | 3.83 | — |
| 06 ก.ค. 69 | 1.87 | 1.86 | -0.01 | -0.53% | 1.90 | 1.83 | 4,181,900 | 6.41 | 3.76 | — |
| 03 ก.ค. 69 | 1.88 | 1.87 | +0.05 | +2.75% | 1.96 | 1.87 | 18,482,900 | 6.45 | 3.74 | — |
| 02 ก.ค. 69 | 1.71 | 1.82 | +0.10 | +5.81% | 1.83 | 1.71 | 11,648,700 | 6.27 | 3.85 | — |
| 01 ก.ค. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.73 | 1.71 | 1,591,200 | 5.93 | 4.07 | — |
| 30 มิ.ย. 69 | 1.72 | 1.72 | +0.01 | +0.58% | 1.74 | 1.70 | 3,983,300 | 5.93 | 4.07 | — |
| 29 มิ.ย. 69 | 1.69 | 1.71 | +0.02 | +1.18% | 1.74 | 1.69 | 6,046,800 | 5.90 | 4.09 | — |
| 26 มิ.ย. 69 | 1.68 | 1.69 | +0.01 | +0.60% | 1.69 | 1.67 | 2,095,100 | 5.83 | 4.14 | — |
| 25 มิ.ย. 69 | 1.66 | 1.68 | 0.00 | 0.00% | 1.70 | 1.65 | 2,045,000 | 5.79 | 4.17 | — |
| 24 มิ.ย. 69 | 1.64 | 1.68 | +0.01 | +0.60% | 1.68 | 1.64 | 797,300 | 5.79 | 4.17 | — |
| 23 มิ.ย. 69 | 1.68 | 1.67 | 0.00 | 0.00% | 1.68 | 1.64 | 2,168,100 | 5.76 | 4.19 | — |
| 22 มิ.ย. 69 | 1.69 | 1.67 | -0.01 | -0.60% | 1.70 | 1.66 | 2,036,500 | 5.76 | 4.19 | — |
| 19 มิ.ย. 69 | 1.67 | 1.68 | +0.01 | +0.60% | 1.70 | 1.67 | 1,925,000 | 5.79 | 4.17 | — |
| 18 มิ.ย. 69 | 1.70 | 1.67 | -0.02 | -1.18% | 1.71 | 1.66 | 1,964,000 | 5.76 | 4.19 | — |
| 17 มิ.ย. 69 | 1.66 | 1.69 | +0.04 | +2.42% | 1.70 | 1.65 | 3,413,600 | 5.83 | 4.14 | — |
| 16 มิ.ย. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.68 | 1.64 | 2,640,000 | 5.69 | 4.24 | — |
| 15 มิ.ย. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.67 | 1.63 | 2,640,000 | 5.69 | 4.24 | — |
| 12 มิ.ย. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.68 | 1.63 | 2,340,000 | 5.69 | 4.24 | — |
| 11 มิ.ย. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 960,000 | 5.72 | 4.22 | — |
| 10 มิ.ย. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.66 | 1.65 | 1,010,000 | 5.69 | 4.24 | — |
| 09 มิ.ย. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.68 | 1.64 | 2,390,000 | 5.69 | 4.24 | — |
| 08 มิ.ย. 69 | 1.69 | 1.66 | -0.04 | -2.35% | 1.70 | 1.66 | 2,850,000 | 5.72 | 4.22 | — |
| 05 มิ.ย. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.71 | 1.69 | 3,090,000 | 5.86 | 4.12 | — |
| 04 มิ.ย. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.71 | 1.69 | 2,220,000 | 5.86 | 4.12 | — |
| 02 มิ.ย. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 2,650,000 | 5.86 | 4.12 | — |
| 29 พ.ค. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.74 | 1.71 | 1,760,000 | 5.90 | 4.09 | — |
| 28 พ.ค. 69 | 1.73 | 1.72 | 0.00 | 0.00% | 1.73 | 1.71 | 1,340,000 | 5.93 | 4.07 | — |
| 27 พ.ค. 69 | 1.74 | 1.72 | -0.01 | -0.58% | 1.74 | 1.72 | 1,720,000 | 5.93 | 4.07 | — |
| 26 พ.ค. 69 | 1.73 | 1.73 | 0.00 | 0.00% | 1.74 | 1.72 | 1,070,000 | 5.96 | 4.05 | — |
| 25 พ.ค. 69 | 1.72 | 1.73 | +0.02 | +1.17% | 1.76 | 1.72 | 4,980,000 | 5.96 | 4.05 | — |
| 22 พ.ค. 69 | 1.73 | 1.71 | 0.00 | 0.00% | 1.73 | 1.70 | 970,000 | 5.90 | 4.09 | — |
| 21 พ.ค. 69 | 1.70 | 1.71 | +0.02 | +1.18% | 1.76 | 1.70 | 4,610,000 | 5.90 | 4.09 | — |
| 20 พ.ค. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.71 | 1.68 | 2,320,000 | 5.83 | 4.14 | — |
| 19 พ.ค. 69 | 1.70 | 1.69 | 0.00 | 0.00% | 1.72 | 1.69 | 2,900,000 | 5.83 | 4.14 | — |
| 18 พ.ค. 69 | 1.69 | 1.69 | 0.00 | 0.00% | 1.71 | 1.68 | 920,000 | 5.83 | 4.14 | — |
| 15 พ.ค. 69 | 1.70 | 1.69 | -0.02 | -1.17% | 1.73 | 1.69 | 3,140,000 | 5.76 | 4.14 | — |
| 14 พ.ค. 69 | 1.73 | 1.71 | -0.01 | -0.58% | 1.74 | 1.66 | 3,952,700 | 5.83 | 4.09 | — |
| 13 พ.ค. 69 | 1.74 | 1.72 | -0.03 | -1.71% | 1.76 | 1.72 | 1,961,400 | 5.86 | 4.07 | — |
| 12 พ.ค. 69 | 1.74 | 1.75 | 0.00 | 0.00% | 1.76 | 1.74 | 986,600 | 5.97 | 4.00 | — |
| 11 พ.ค. 69 | 1.76 | 1.75 | -0.04 | -2.23% | 1.77 | 1.73 | 2,312,600 | 5.97 | 4.00 | — |
| 08 พ.ค. 69 | 1.81 | 1.79 | -0.03 | -1.65% | 1.82 | 1.78 | 3,927,600 | 6.10 | 3.91 | — |
| 07 พ.ค. 69 | 1.83 | 1.82 | +0.01 | +0.55% | 1.84 | 1.80 | 2,219,800 | 6.20 | 3.85 | — |
| 06 พ.ค. 69 | 1.78 | 1.81 | +0.04 | +2.26% | 1.82 | 1.77 | 2,233,100 | 6.17 | 3.87 | — |
| 05 พ.ค. 69 | 1.81 | 1.77 | -0.04 | -2.21% | 1.82 | 1.76 | 2,442,000 | 6.03 | 3.95 | — |
| 30 เม.ย. 69 | 1.83 | 1.81 | -0.03 | -1.63% | 1.84 | 1.80 | 1,862,800 | 6.17 | 3.87 | — |
| 29 เม.ย. 69 | 1.81 | 1.84 | +0.03 | +1.66% | 1.84 | 1.81 | 1,360,000 | 6.27 | 3.80 | — |
| 28 เม.ย. 69 | 1.82 | 1.81 | 0.00 | 0.00% | 1.83 | 1.80 | 661,100 | 6.17 | 3.87 | — |
| 27 เม.ย. 69 | 1.77 | 1.81 | +0.05 | +2.84% | 1.83 | 1.76 | 2,082,200 | 6.17 | 3.87 | — |
| 24 เม.ย. 69 | 1.77 | 1.76 | -0.02 | -1.12% | 1.77 | 1.76 | 1,428,600 | 6.00 | 3.98 | — |
| 23 เม.ย. 69 | 1.78 | 1.78 | +0.01 | +0.56% | 1.78 | 1.76 | 708,600 | 6.07 | 3.93 | — |
| 22 เม.ย. 69 | 1.78 | 1.77 | 0.00 | 0.00% | 1.78 | 1.76 | 838,500 | 6.03 | 3.95 | — |
| 21 เม.ย. 69 | 1.78 | 1.77 | +0.01 | +0.57% | 1.80 | 1.76 | 1,464,000 | 6.03 | 3.95 | — |
| 20 เม.ย. 69 | 1.77 | 1.76 | 0.00 | 0.00% | 1.78 | 1.75 | 1,419,100 | 6.00 | 3.98 | — |
| 17 เม.ย. 69 | 1.77 | 1.76 | -0.01 | -0.56% | 1.79 | 1.76 | 1,590,400 | 6.00 | 3.98 | — |
| 10 เม.ย. 69 | 1.77 | 1.76 | 0.00 | 0.00% | 1.77 | 1.75 | 725,400 | 6.00 | 3.98 | — |
| 09 เม.ย. 69 | 1.80 | 1.76 | -0.04 | -2.22% | 1.81 | 1.75 | 2,081,000 | 6.00 | 3.98 | — |
| 08 เม.ย. 69 | 1.79 | 1.80 | +0.02 | +1.12% | 1.82 | 1.79 | 1,599,600 | 6.14 | 3.89 | — |
| 07 เม.ย. 69 | 1.78 | 1.78 | -0.01 | -0.56% | 1.79 | 1.76 | 568,800 | 6.07 | 3.93 | — |
| 03 เม.ย. 69 | 1.83 | 1.79 | -0.03 | -1.65% | 1.84 | 1.76 | 2,944,800 | 6.10 | 3.91 | — |
| 02 เม.ย. 69 | 1.86 | 1.82 | -0.04 | -2.15% | 1.86 | 1.82 | 1,769,200 | 6.20 | 3.85 | — |
| 01 เม.ย. 69 | 1.82 | 1.86 | +0.06 | +3.33% | 1.87 | 1.81 | 2,394,600 | 6.34 | 3.76 | — |
| 31 มี.ค. 69 | 1.75 | 1.80 | +0.06 | +3.45% | 1.80 | 1.74 | 1,102,500 | 6.14 | 3.89 | — |
| 30 มี.ค. 69 | 1.75 | 1.74 | -0.02 | -1.14% | 1.77 | 1.73 | 2,042,100 | 5.93 | 4.02 | — |
| 27 มี.ค. 69 | 1.78 | 1.76 | -0.01 | -0.56% | 1.81 | 1.75 | 1,338,700 | 6.00 | 3.98 | — |
| 26 มี.ค. 69 | 1.77 | 1.77 | 0.00 | 0.00% | 1.80 | 1.75 | 1,167,900 | 6.03 | 3.95 | — |
| 25 มี.ค. 69 | 1.76 | 1.77 | +0.03 | +1.72% | 1.80 | 1.76 | 2,546,500 | 6.03 | 3.95 | — |
| 24 มี.ค. 69 | 1.74 | 1.74 | +0.02 | +1.16% | 1.76 | 1.73 | 1,272,400 | 5.93 | 4.02 | — |
| 23 มี.ค. 69 | 1.81 | 1.72 | -0.08 | -4.44% | 1.81 | 1.72 | 3,792,700 | 5.86 | 4.07 | — |
| 20 มี.ค. 69 | 1.82 | 1.80 | 0.00 | 0.00% | 1.82 | 1.79 | 657,100 | 6.14 | 3.89 | — |
| 19 มี.ค. 69 | 1.84 | 1.80 | -0.03 | -1.64% | 1.84 | 1.77 | 1,923,800 | 6.14 | 3.89 | — |
| 18 มี.ค. 69 | 1.84 | 1.83 | -0.02 | -1.08% | 1.86 | 1.83 | 1,658,800 | 6.24 | 3.83 | — |
| 17 มี.ค. 69 | 1.87 | 1.85 | 0.00 | 0.00% | 1.89 | 1.85 | 1,208,200 | 6.31 | 3.78 | — |
| 16 มี.ค. 69 | 1.90 | 1.85 | -0.05 | -2.63% | 1.90 | 1.85 | 1,427,500 | 6.48 | 3.68 | — |
| 13 มี.ค. 69 | 1.93 | 1.90 | -0.03 | -1.55% | 1.93 | 1.86 | 1,483,800 | 6.48 | 3.68 | — |
| 12 มี.ค. 69 | 1.87 | 1.93 | +0.05 | +2.66% | 1.94 | 1.86 | 1,348,000 | 6.58 | 3.63 | — |
| 11 มี.ค. 69 | 1.89 | 1.88 | +0.01 | +0.53% | 1.93 | 1.87 | 2,525,200 | 6.41 | 3.72 | — |
| 10 มี.ค. 69 | 1.83 | 1.87 | +0.06 | +3.31% | 1.89 | 1.83 | 2,206,300 | 6.37 | 3.74 | — |
| 09 มี.ค. 69 | 1.75 | 1.81 | 0.00 | 0.00% | 1.81 | 1.71 | 4,621,700 | 6.17 | 3.87 | — |
| 06 มี.ค. 69 | 1.80 | 1.81 | -0.02 | -1.09% | 1.84 | 1.80 | 2,193,400 | 6.17 | 3.87 | — |
| 05 มี.ค. 69 | 1.81 | 1.83 | +0.07 | +3.98% | 1.85 | 1.76 | 7,615,400 | 6.24 | 3.83 | — |
| 04 มี.ค. 69 | 1.81 | 1.76 | -0.13 | -6.88% | 1.84 | 1.73 | 9,740,000 | 6.00 | 3.98 | — |
| 02 มี.ค. 69 | 2.00 | 1.89 | -0.25 | -11.68% | 2.06 | 1.89 | 15,561,500 | 6.44 | 3.70 | — |
| 27 ก.พ. 69 | 2.20 | 2.14 | -0.06 | -2.73% | 2.22 | 2.14 | 2,969,400 | 15.06 | 0.98 | — |
| 26 ก.พ. 69 | 2.24 | 2.20 | -0.04 | -1.79% | 2.28 | 2.20 | 1,692,400 | 15.49 | 0.95 | — |
| 25 ก.พ. 69 | 2.24 | 2.24 | +0.02 | +0.90% | 2.26 | 2.18 | 3,654,800 | 15.77 | 0.94 | — |
| 24 ก.พ. 69 | 2.12 | 2.22 | +0.10 | +4.72% | 2.26 | 2.06 | 5,154,800 | 15.63 | 0.95 | — |
| 23 ก.พ. 69 | 2.18 | 2.12 | -0.06 | -2.75% | 2.20 | 2.06 | 6,216,800 | 14.92 | 0.99 | — |
| 20 ก.พ. 69 | 2.22 | 2.18 | -0.06 | -2.68% | 2.28 | 2.12 | 8,329,500 | 15.35 | 0.96 | — |
| 19 ก.พ. 69 | 2.16 | 2.24 | +0.08 | +3.70% | 2.30 | 2.16 | 9,706,900 | 15.77 | 0.94 | — |
| 18 ก.พ. 69 | 2.08 | 2.16 | +0.08 | +3.85% | 2.22 | 2.06 | 9,735,500 | 15.20 | 0.97 | — |
| 17 ก.พ. 69 | 2.06 | 2.08 | +0.04 | +1.96% | 2.08 | 1.98 | 5,680,400 | 14.64 | 1.01 | — |
| 16 ก.พ. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.10 | 2.02 | 3,033,300 | 14.36 | 1.03 | — |
| 13 ก.พ. 69 | 2.08 | 2.04 | -0.04 | -1.92% | 2.08 | 2.00 | 5,212,000 | 14.36 | 1.03 | — |
| 12 ก.พ. 69 | 2.02 | 2.08 | +0.06 | +2.97% | 2.10 | 2.02 | 7,359,300 | 14.64 | 1.01 | — |
| 11 ก.พ. 69 | 1.98 | 2.02 | +0.07 | +3.59% | 2.06 | 1.98 | 10,517,700 | 14.22 | 1.04 | — |
| 10 ก.พ. 69 | 1.87 | 1.95 | +0.08 | +4.28% | 1.97 | 1.87 | 7,418,300 | 13.73 | 1.08 | — |
| 09 ก.พ. 69 | 1.78 | 1.87 | +0.11 | +6.25% | 1.91 | 1.78 | 13,230,800 | 13.16 | 1.12 | — |
| 06 ก.พ. 69 | 1.81 | 1.76 | -0.06 | -3.30% | 1.84 | 1.76 | 4,057,400 | 12.39 | 1.19 | — |
| 05 ก.พ. 69 | 1.75 | 1.82 | +0.08 | +4.60% | 1.83 | 1.75 | 6,729,900 | 12.81 | 1.15 | — |
| 04 ก.พ. 69 | 1.78 | 1.74 | -0.03 | -1.69% | 1.79 | 1.74 | 2,350,300 | 12.25 | 1.21 | — |
| 03 ก.พ. 69 | 1.70 | 1.77 | +0.07 | +4.12% | 1.78 | 1.70 | 4,149,000 | 12.46 | 1.19 | — |
| 02 ก.พ. 69 | 1.73 | 1.70 | -0.02 | -1.16% | 1.75 | 1.70 | 2,279,200 | 11.97 | 1.24 | — |
| 30 ม.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.73 | 1.69 | 1,421,000 | 12.11 | 1.22 | — |
| 29 ม.ค. 69 | 1.73 | 1.70 | -0.02 | -1.16% | 1.73 | 1.70 | 1,842,400 | 11.97 | 1.24 | — |
| 28 ม.ค. 69 | 1.73 | 1.72 | -0.02 | -1.15% | 1.76 | 1.72 | 1,619,400 | 12.11 | 1.22 | — |
| 27 ม.ค. 69 | 1.70 | 1.74 | +0.04 | +2.35% | 1.76 | 1.70 | 3,690,900 | 12.25 | 1.21 | — |
| 26 ม.ค. 69 | 1.73 | 1.70 | -0.03 | -1.73% | 1.75 | 1.69 | 2,069,600 | 11.97 | 1.24 | — |
| 23 ม.ค. 69 | 1.77 | 1.73 | -0.03 | -1.70% | 1.78 | 1.73 | 2,922,300 | 12.18 | 1.21 | — |
| 22 ม.ค. 69 | 1.84 | 1.76 | -0.06 | -3.30% | 1.84 | 1.75 | 4,425,200 | 12.39 | 1.19 | — |
| 21 ม.ค. 69 | 1.79 | 1.82 | +0.03 | +1.68% | 1.83 | 1.76 | 4,153,300 | 12.81 | 1.15 | — |
| 20 ม.ค. 69 | 1.71 | 1.79 | +0.07 | +4.07% | 1.80 | 1.71 | 6,733,400 | 12.60 | 1.17 | — |
| 19 ม.ค. 69 | 1.69 | 1.72 | +0.02 | +1.18% | 1.73 | 1.69 | 2,425,900 | 12.11 | 1.22 | — |
| 16 ม.ค. 69 | 1.67 | 1.70 | +0.02 | +1.19% | 1.73 | 1.65 | 3,532,000 | 11.97 | 1.24 | — |
| 15 ม.ค. 69 | 1.65 | 1.68 | +0.04 | +2.44% | 1.68 | 1.64 | 1,518,500 | 11.83 | 1.25 | — |
| 14 ม.ค. 69 | 1.65 | 1.64 | -0.02 | -1.20% | 1.68 | 1.64 | 2,096,000 | 11.54 | 1.28 | — |
| 13 ม.ค. 69 | 1.68 | 1.66 | -0.03 | -1.78% | 1.70 | 1.65 | 1,755,700 | 11.68 | 1.27 | — |
| 12 ม.ค. 69 | 1.76 | 1.69 | -0.07 | -3.98% | 1.76 | 1.67 | 4,788,000 | 11.90 | 1.24 | — |