บริษัท โอสถสภา จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
18.00
+0.50 (+2.86%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
13.70
/
สูงสุด
18.90
13.70
18.90
ราคาปัจจุบัน 18.00 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น OSP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 17.60 | 18.00 | +0.50 | +2.86% | 18.00 | 17.50 | 29,577,000 | 14.82 | 4.44 | — |
| 21 ต.ค. 69 | 16.80 | 17.50 | +1.00 | +6.06% | 17.60 | 16.70 | 41,271,600 | 14.41 | 4.57 | — |
| 20 ต.ค. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.70 | 16.40 | 6,728,300 | 13.58 | 4.85 | — |
| 19 ต.ค. 69 | 16.30 | 16.60 | +0.30 | +1.84% | 16.60 | 16.30 | 6,974,100 | 13.67 | 4.82 | — |
| 15 ต.ค. 69 | 16.20 | 16.30 | 0.00 | 0.00% | 16.30 | 16.10 | 5,083,800 | 13.42 | 4.91 | — |
| 14 ต.ค. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.60 | 16.20 | 10,870,600 | 13.42 | 4.91 | — |
| 12 ต.ค. 69 | 16.40 | 16.50 | +0.30 | +1.85% | 16.50 | 16.30 | 8,320,000 | 13.58 | 4.85 | — |
| 09 ต.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.40 | 16.10 | 5,257,000 | 13.34 | 4.94 | — |
| 08 ต.ค. 69 | 16.10 | 16.20 | -0.10 | -0.61% | 16.40 | 16.10 | 6,080,900 | 13.34 | 4.94 | — |
| 07 ต.ค. 69 | 16.20 | 16.30 | 0.00 | 0.00% | 16.30 | 16.10 | 2,629,400 | 13.42 | 4.91 | — |
| 06 ต.ค. 69 | 16.10 | 16.30 | +0.20 | +1.24% | 16.30 | 16.00 | 3,719,400 | 13.42 | 4.91 | — |
| 05 ต.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 16.00 | 7,057,800 | 13.26 | 4.97 | — |
| 02 ต.ค. 69 | 15.90 | 16.10 | +0.20 | +1.26% | 16.20 | 15.90 | 6,492,900 | 13.26 | 4.97 | — |
| 01 ต.ค. 69 | 15.90 | 15.90 | +0.10 | +0.63% | 16.20 | 15.80 | 9,150,000 | 13.09 | 5.03 | — |
| 30 ก.ย. 69 | 16.20 | 15.80 | -0.40 | -2.47% | 16.20 | 15.80 | 16,554,400 | 13.01 | 5.06 | — |
| 29 ก.ย. 69 | 16.40 | 16.20 | -0.20 | -1.22% | 16.50 | 16.20 | 8,845,100 | 13.34 | 4.94 | — |
| 28 ก.ย. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.50 | 16.20 | 10,021,000 | 13.50 | 4.88 | — |
| 25 ก.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.20 | 6,901,200 | 13.42 | 4.91 | — |
| 24 ก.ย. 69 | 16.30 | 16.30 | -0.10 | -0.61% | 16.40 | 16.20 | 9,928,800 | 13.42 | 4.91 | — |
| 23 ก.ย. 69 | 16.20 | 16.40 | +0.30 | +1.86% | 16.80 | 16.10 | 24,615,000 | 13.50 | 4.88 | — |
| 22 ก.ย. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.10 | 15.80 | 14,562,900 | 13.26 | 4.97 | — |
| 21 ก.ย. 69 | 16.20 | 16.10 | 0.00 | 0.00% | 16.20 | 16.00 | 10,139,500 | 13.26 | 4.97 | — |
| 18 ก.ย. 69 | 16.30 | 16.10 | -0.10 | -0.62% | 16.50 | 16.00 | 12,714,900 | 13.26 | 4.97 | — |
| 17 ก.ย. 69 | 16.00 | 16.20 | +0.20 | +1.25% | 16.30 | 16.00 | 7,488,200 | 13.34 | 4.94 | — |
| 16 ก.ย. 69 | 16.10 | 16.00 | 0.00 | 0.00% | 16.30 | 15.90 | 4,881,800 | 13.17 | 5.00 | — |
| 15 ก.ย. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.30 | 16.00 | 5,699,700 | 13.17 | 5.00 | — |
| 14 ก.ย. 69 | 16.20 | 16.00 | -0.20 | -1.23% | 16.20 | 16.00 | 3,335,800 | 13.17 | 5.00 | — |
| 11 ก.ย. 69 | 16.20 | 16.20 | -0.10 | -0.61% | 16.40 | 16.10 | 6,201,300 | 13.34 | 4.94 | — |
| 10 ก.ย. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.40 | 16.20 | 7,157,800 | 13.42 | 4.91 | — |
| 09 ก.ย. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.50 | 16.20 | 5,150,500 | 13.42 | 4.91 | — |
| 08 ก.ย. 69 | 16.50 | 16.50 | 0.00 | 0.00% | 16.60 | 16.40 | 4,754,700 | 13.58 | 4.85 | — |
| 07 ก.ย. 69 | 16.50 | 16.50 | 0.00 | 0.00% | 16.60 | 16.40 | 7,174,500 | 13.58 | 4.85 | — |
| 04 ก.ย. 69 | 16.40 | 16.50 | +0.30 | +1.85% | 16.60 | 16.30 | 10,094,600 | 13.58 | 4.85 | — |
| 03 ก.ย. 69 | 16.20 | 16.20 | +0.10 | +0.62% | 16.50 | 16.10 | 11,045,400 | 13.34 | 4.94 | — |
| 02 ก.ย. 69 | 15.90 | 16.10 | +0.10 | +0.63% | 16.10 | 15.80 | 11,215,900 | 13.26 | 4.97 | — |
| 01 ก.ย. 69 | 16.20 | 16.00 | -0.10 | -0.62% | 16.40 | 15.90 | 12,975,600 | 13.17 | 5.00 | — |
| 31 ส.ค. 69 | 16.40 | 16.10 | -0.50 | -3.01% | 16.50 | 16.10 | 17,306,200 | 13.26 | 4.97 | — |
| 28 ส.ค. 69 | 17.10 | 16.60 | -0.50 | -2.92% | 17.20 | 16.60 | 15,972,100 | 13.67 | 4.82 | — |
| 27 ส.ค. 69 | 17.60 | 17.10 | -0.90 | -5.00% | 17.60 | 17.10 | 23,307,800 | 14.08 | 4.68 | — |
| 26 ส.ค. 69 | 17.70 | 18.00 | +0.40 | +2.27% | 18.00 | 17.60 | 18,605,900 | 14.82 | 4.44 | — |
| 25 ส.ค. 69 | 17.50 | 17.60 | +0.20 | +1.15% | 17.70 | 17.40 | 9,582,800 | 14.49 | 4.55 | — |
| 24 ส.ค. 69 | 17.40 | 17.40 | -0.10 | -0.57% | 17.50 | 17.30 | 13,179,400 | 14.33 | 4.60 | — |
| 21 ส.ค. 69 | 17.50 | 17.50 | 0.00 | 0.00% | 17.60 | 17.40 | 10,937,000 | 14.41 | 4.57 | — |
| 20 ส.ค. 69 | 17.50 | 17.50 | 0.00 | 0.00% | 17.70 | 17.40 | 12,142,500 | 14.41 | 4.57 | — |
| 19 ส.ค. 69 | 17.60 | 17.50 | -0.20 | -1.13% | 17.70 | 17.40 | 17,607,500 | 14.41 | 4.57 | — |
| 18 ส.ค. 69 | 18.20 | 17.70 | -0.40 | -2.21% | 18.30 | 17.60 | 21,866,800 | 14.57 | 4.52 | — |
| 17 ส.ค. 69 | 17.60 | 18.10 | +0.50 | +2.84% | 18.20 | 17.60 | 28,242,500 | 14.90 | 4.42 | — |
| 14 ส.ค. 69 | 17.60 | 17.60 | +0.10 | +0.57% | 17.70 | 17.40 | 10,590,200 | 14.49 | 4.55 | — |
| 13 ส.ค. 69 | 17.40 | 17.50 | +0.10 | +0.57% | 17.60 | 17.30 | 5,099,800 | 14.77 | 4.57 | — |
| 11 ส.ค. 69 | 17.50 | 17.40 | -0.20 | -1.14% | 17.60 | 17.40 | 7,060,200 | 14.69 | 4.60 | — |
| 10 ส.ค. 69 | 17.70 | 17.60 | -0.20 | -1.12% | 17.80 | 17.50 | 3,267,300 | 14.86 | 4.55 | — |
| 07 ส.ค. 69 | 17.60 | 17.80 | +0.20 | +1.14% | 17.90 | 17.50 | 8,604,600 | 15.03 | 4.49 | — |
| 06 ส.ค. 69 | 17.40 | 17.60 | +0.20 | +1.15% | 17.80 | 17.40 | 10,061,800 | 14.86 | 4.55 | — |
| 05 ส.ค. 69 | 17.90 | 17.40 | -0.20 | -1.14% | 18.00 | 17.30 | 18,210,500 | 14.69 | 4.60 | — |
| 04 ส.ค. 69 | 17.80 | 17.60 | -0.10 | -0.56% | 17.80 | 17.50 | 10,478,900 | 14.86 | 4.55 | — |
| 03 ส.ค. 69 | 17.60 | 17.70 | +0.10 | +0.57% | 17.70 | 17.40 | 7,600,000 | 14.94 | 4.52 | — |
| 31 ก.ค. 69 | 17.50 | 17.60 | +0.10 | +0.57% | 17.60 | 17.30 | 5,160,500 | 14.86 | 4.55 | — |
| 30 ก.ค. 69 | 17.20 | 17.50 | +0.10 | +0.57% | 17.50 | 17.20 | 9,197,800 | 14.77 | 4.57 | — |
| 27 ก.ค. 69 | 17.30 | 17.40 | +0.20 | +1.16% | 17.50 | 17.20 | 8,524,700 | 14.69 | 4.60 | — |
| 24 ก.ค. 69 | 17.00 | 17.20 | -0.10 | -0.58% | 17.40 | 16.90 | 8,169,800 | 14.52 | 4.65 | — |
| 23 ก.ค. 69 | 17.50 | 17.30 | -0.20 | -1.14% | 17.60 | 17.10 | 9,917,000 | 14.60 | 4.62 | — |
| 22 ก.ค. 69 | 17.50 | 17.50 | -0.20 | -1.13% | 17.60 | 17.30 | 11,856,100 | 14.77 | 4.57 | — |
| 21 ก.ค. 69 | 18.00 | 17.70 | -0.20 | -1.12% | 18.00 | 17.60 | 5,638,000 | 14.94 | 4.52 | — |
| 20 ก.ค. 69 | 17.30 | 17.90 | +0.50 | +2.87% | 18.00 | 17.30 | 24,385,400 | 15.11 | 4.47 | — |
| 17 ก.ค. 69 | 17.40 | 17.40 | 0.00 | 0.00% | 17.40 | 17.20 | 6,905,700 | 14.69 | 4.60 | — |
| 16 ก.ค. 69 | 17.40 | 17.40 | +0.10 | +0.58% | 17.50 | 17.30 | 5,085,700 | 14.69 | 4.60 | — |
| 15 ก.ค. 69 | 17.50 | 17.30 | -0.20 | -1.14% | 17.70 | 17.20 | 12,094,700 | 14.60 | 4.62 | — |
| 14 ก.ค. 69 | 17.30 | 17.50 | 0.00 | 0.00% | 17.50 | 17.20 | 7,557,200 | 14.77 | 4.57 | — |
| 13 ก.ค. 69 | 17.40 | 17.50 | +0.10 | +0.57% | 17.60 | 17.20 | 8,201,700 | 14.77 | 4.57 | — |
| 10 ก.ค. 69 | 17.30 | 17.40 | +0.10 | +0.58% | 17.60 | 17.20 | 9,723,100 | 14.69 | 4.60 | — |
| 09 ก.ค. 69 | 17.10 | 17.30 | +0.40 | +2.37% | 17.40 | 17.10 | 6,124,400 | 14.60 | 4.62 | — |
| 08 ก.ค. 69 | 17.50 | 16.90 | -0.60 | -3.43% | 17.50 | 16.90 | 11,697,400 | 14.27 | 4.73 | — |
| 07 ก.ค. 69 | 17.60 | 17.50 | 0.00 | 0.00% | 17.60 | 17.20 | 10,636,800 | 14.77 | 4.57 | — |
| 06 ก.ค. 69 | 17.40 | 17.50 | 0.00 | 0.00% | 17.70 | 17.40 | 7,969,200 | 14.77 | 4.57 | — |
| 03 ก.ค. 69 | 17.40 | 17.50 | +0.10 | +0.57% | 17.60 | 17.30 | 10,659,100 | 14.77 | 4.57 | — |
| 02 ก.ค. 69 | 17.40 | 17.40 | 0.00 | 0.00% | 17.50 | 17.20 | 6,571,700 | 14.69 | 4.60 | — |
| 01 ก.ค. 69 | 17.40 | 17.40 | 0.00 | 0.00% | 17.50 | 17.00 | 12,409,700 | 14.69 | 4.60 | — |
| 30 มิ.ย. 69 | 17.70 | 17.40 | -0.40 | -2.25% | 17.80 | 17.30 | 16,826,200 | 14.69 | 4.60 | — |
| 29 มิ.ย. 69 | 17.70 | 17.80 | +0.10 | +0.56% | 17.80 | 17.50 | 8,889,600 | 15.03 | 4.49 | — |
| 26 มิ.ย. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 17.80 | 17.50 | 10,698,000 | 14.94 | 4.52 | — |
| 25 มิ.ย. 69 | 17.80 | 17.70 | +0.20 | +1.14% | 18.00 | 17.60 | 29,634,000 | 14.94 | 4.52 | — |
| 24 มิ.ย. 69 | 17.00 | 17.50 | +0.60 | +3.55% | 17.50 | 16.90 | 31,436,700 | 14.77 | 4.57 | — |
| 23 มิ.ย. 69 | 16.40 | 16.90 | +0.60 | +3.68% | 17.10 | 16.30 | 34,133,200 | 14.27 | 4.73 | — |
| 22 มิ.ย. 69 | 16.10 | 16.30 | +0.30 | +1.88% | 16.40 | 16.00 | 14,205,900 | 13.76 | 4.91 | — |
| 19 มิ.ย. 69 | 15.80 | 16.00 | +0.20 | +1.27% | 16.10 | 15.70 | 17,136,600 | 13.51 | 5.00 | — |
| 18 มิ.ย. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 16.00 | 15.60 | 7,393,500 | 13.34 | 5.06 | — |
| 17 มิ.ย. 69 | 15.60 | 15.90 | +0.30 | +1.92% | 16.10 | 15.60 | 24,218,200 | 13.42 | 5.03 | — |
| 16 มิ.ย. 69 | 15.50 | 15.60 | +0.20 | +1.30% | 15.70 | 15.40 | 14,400,000 | 13.17 | 5.13 | — |
| 15 มิ.ย. 69 | 15.40 | 15.40 | +0.10 | +0.65% | 15.50 | 15.20 | 5,800,000 | 13.00 | 5.19 | — |
| 12 มิ.ย. 69 | 15.20 | 15.30 | +0.20 | +1.32% | 15.40 | 15.20 | 3,970,000 | 12.92 | 5.23 | — |
| 11 มิ.ย. 69 | 15.30 | 15.10 | -0.20 | -1.31% | 15.30 | 15.10 | 3,900,000 | 12.75 | 5.30 | — |
| 10 มิ.ย. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.40 | 15.10 | 5,820,000 | 12.92 | 5.23 | — |
| 09 มิ.ย. 69 | 15.30 | 15.30 | +0.10 | +0.66% | 15.40 | 15.10 | 6,040,000 | 12.92 | 5.23 | — |
| 08 มิ.ย. 69 | 15.20 | 15.20 | -0.30 | -1.94% | 15.30 | 15.10 | 7,080,000 | 12.83 | 5.26 | — |
| 05 มิ.ย. 69 | 15.50 | 15.50 | +0.20 | +1.31% | 15.70 | 15.30 | 13,130,000 | 13.08 | 5.16 | — |
| 04 มิ.ย. 69 | 15.40 | 15.30 | -0.20 | -1.29% | 15.40 | 15.20 | 6,120,000 | 12.92 | 5.23 | — |
| 02 มิ.ย. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.50 | 15.20 | 8,480,000 | 13.08 | 5.16 | — |
| 29 พ.ค. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 13,700,000 | 12.92 | 5.23 | — |
| 28 พ.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.40 | 15.10 | 8,020,000 | 12.92 | 5.23 | — |
| 27 พ.ค. 69 | 15.30 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 8,720,000 | 12.83 | 5.26 | — |
| 26 พ.ค. 69 | 15.30 | 15.20 | 0.00 | 0.00% | 15.30 | 15.10 | 9,070,000 | 12.83 | 5.26 | — |
| 25 พ.ค. 69 | 15.20 | 15.20 | +0.20 | +1.33% | 15.30 | 15.10 | 12,160,000 | 12.83 | 5.26 | — |
| 22 พ.ค. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 15.00 | 5,440,000 | 12.66 | 5.33 | — |
| 21 พ.ค. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 14.90 | 8,470,000 | 12.75 | 5.30 | — |
| 20 พ.ค. 69 | 15.10 | 15.10 | +0.10 | +0.67% | 15.50 | 14.90 | 24,090,000 | 12.75 | 5.30 | — |
| 19 พ.ค. 69 | 14.40 | 15.00 | +0.50 | +3.45% | 15.20 | 14.40 | 26,910,000 | 12.66 | 5.33 | — |
| 18 พ.ค. 69 | 14.60 | 14.50 | -0.20 | -1.36% | 14.60 | 14.30 | 6,590,000 | 12.24 | 5.52 | — |
| 15 พ.ค. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 14.80 | 14.50 | 14,190,000 | 12.41 | 5.44 | — |
| 14 พ.ค. 69 | 14.30 | 14.60 | +0.40 | +2.82% | 14.70 | 14.30 | 18,010,900 | 12.32 | 5.48 | — |
| 13 พ.ค. 69 | 14.10 | 14.20 | +0.10 | +0.71% | 14.20 | 14.00 | 11,610,900 | 11.63 | 5.63 | — |
| 12 พ.ค. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.40 | 14.00 | 13,669,000 | 11.55 | 5.67 | — |
| 11 พ.ค. 69 | 14.40 | 14.30 | -0.20 | -1.38% | 14.50 | 14.30 | 5,534,800 | 11.71 | 5.59 | — |
| 08 พ.ค. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.70 | 14.40 | 7,352,200 | 11.88 | 5.52 | — |
| 07 พ.ค. 69 | 14.70 | 14.50 | -0.40 | -2.68% | 14.80 | 14.50 | 16,202,400 | 11.88 | 5.52 | — |
| 06 พ.ค. 69 | 14.80 | 14.90 | +0.20 | +1.36% | 15.00 | 14.80 | 14,050,200 | 12.21 | 5.37 | — |
| 05 พ.ค. 69 | 15.00 | 14.70 | -0.20 | -1.34% | 15.00 | 14.60 | 10,814,100 | 12.04 | 5.44 | — |
| 30 เม.ย. 69 | 15.00 | 14.90 | -0.20 | -1.32% | 15.10 | 14.80 | 10,278,600 | 12.21 | 5.37 | — |
| 29 เม.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 9,096,600 | 12.37 | 5.30 | — |
| 28 เม.ย. 69 | 15.70 | 15.10 | -0.60 | -3.82% | 15.70 | 15.10 | 13,869,000 | 12.37 | 5.30 | — |
| 27 เม.ย. 69 | 15.40 | 15.70 | +0.50 | +3.29% | 15.80 | 15.30 | 12,383,100 | 12.86 | 5.10 | — |
| 24 เม.ย. 69 | 15.20 | 15.20 | 0.00 | 0.00% | 15.30 | 15.00 | 5,075,900 | 12.45 | 5.26 | — |
| 23 เม.ย. 69 | 15.00 | 15.20 | 0.00 | 0.00% | 15.20 | 14.90 | 5,464,500 | 12.45 | 5.26 | — |
| 22 เม.ย. 69 | 15.10 | 15.20 | 0.00 | 0.00% | 15.20 | 15.00 | 4,489,500 | 12.45 | 5.26 | — |
| 21 เม.ย. 69 | 15.20 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 5,885,500 | 12.45 | 5.26 | — |
| 20 เม.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 14.90 | 2,559,100 | 12.37 | 5.30 | — |
| 17 เม.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 3,138,000 | 12.37 | 5.30 | — |
| 10 เม.ย. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 14.90 | 3,446,600 | 12.37 | 5.30 | — |
| 09 เม.ย. 69 | 15.20 | 15.00 | -0.30 | -1.96% | 15.20 | 14.90 | 5,477,700 | 12.29 | 5.33 | — |
| 08 เม.ย. 69 | 15.30 | 15.30 | +0.20 | +1.32% | 15.30 | 15.10 | 7,772,700 | 12.53 | 5.23 | — |
| 07 เม.ย. 69 | 15.00 | 15.10 | +0.30 | +2.03% | 15.10 | 14.70 | 7,799,400 | 12.37 | 5.30 | — |
| 03 เม.ย. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.10 | 14.70 | 8,992,400 | 12.12 | 5.41 | — |
| 02 เม.ย. 69 | 14.90 | 15.00 | -0.20 | -1.32% | 15.10 | 14.90 | 8,045,000 | 12.29 | 5.33 | — |
| 01 เม.ย. 69 | 15.20 | 15.20 | +0.40 | +2.70% | 15.40 | 15.00 | 18,592,400 | 12.45 | 5.26 | — |
| 31 มี.ค. 69 | 14.60 | 14.80 | +0.30 | +2.07% | 14.90 | 14.50 | 15,584,400 | 12.12 | 5.41 | — |
| 30 มี.ค. 69 | 14.20 | 14.50 | +0.10 | +0.69% | 14.60 | 14.10 | 11,767,700 | 11.88 | 5.52 | — |
| 27 มี.ค. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 12,804,100 | 11.80 | 5.56 | — |
| 26 มี.ค. 69 | 14.40 | 14.30 | -0.30 | -2.05% | 14.40 | 14.10 | 10,193,500 | 11.71 | 5.59 | — |
| 25 มี.ค. 69 | 14.40 | 14.60 | +0.40 | +2.82% | 14.60 | 14.30 | 8,517,000 | 11.96 | 5.48 | — |
| 24 มี.ค. 69 | 14.20 | 14.20 | +0.20 | +1.43% | 14.20 | 13.90 | 7,807,800 | 11.63 | 5.63 | — |
| 23 มี.ค. 69 | 13.90 | 14.00 | -0.40 | -2.78% | 14.20 | 13.90 | 10,195,700 | 11.47 | 5.71 | — |
| 20 มี.ค. 69 | 14.20 | 14.40 | +0.40 | +2.86% | 14.40 | 14.00 | 11,899,900 | 11.80 | 5.56 | — |
| 19 มี.ค. 69 | 14.30 | 14.00 | -0.50 | -3.45% | 14.40 | 13.90 | 17,751,700 | 11.47 | 5.71 | — |
| 18 มี.ค. 69 | 14.40 | 14.50 | +0.20 | +1.40% | 14.70 | 14.30 | 18,102,400 | 11.88 | 5.52 | — |
| 17 มี.ค. 69 | 14.40 | 14.30 | +0.10 | +0.70% | 14.60 | 14.30 | 15,839,500 | 11.71 | 5.59 | — |
| 16 มี.ค. 69 | 14.20 | 14.20 | -0.20 | -1.39% | 14.30 | 14.10 | 10,448,600 | 11.80 | 5.56 | — |
| 13 มี.ค. 69 | 14.50 | 14.40 | -0.20 | -1.37% | 14.50 | 14.20 | 8,280,800 | 11.80 | 5.56 | — |
| 12 มี.ค. 69 | 14.30 | 14.60 | +0.30 | +2.10% | 14.70 | 14.20 | 17,839,600 | 11.96 | 5.48 | — |
| 11 มี.ค. 69 | 14.80 | 14.30 | -0.40 | -2.72% | 14.90 | 14.30 | 15,596,600 | 11.71 | 5.59 | — |
| 10 มี.ค. 69 | 15.10 | 14.70 | -0.10 | -0.68% | 15.10 | 14.40 | 22,330,000 | 12.04 | 5.44 | — |
| 09 มี.ค. 69 | 14.00 | 14.80 | -0.10 | -0.67% | 14.80 | 13.70 | 17,307,100 | 12.12 | 5.41 | — |
| 06 มี.ค. 69 | 14.70 | 14.90 | +0.10 | +0.68% | 15.00 | 14.70 | 15,113,900 | 12.21 | 5.37 | — |
| 05 มี.ค. 69 | 15.70 | 14.80 | -0.20 | -1.33% | 15.70 | 14.50 | 39,051,200 | 12.12 | 5.41 | — |
| 04 มี.ค. 69 | 15.10 | 15.00 | -1.10 | -6.83% | 15.40 | 14.20 | 25,883,800 | 12.29 | 5.33 | — |
| 02 มี.ค. 69 | 16.70 | 16.10 | -1.10 | -6.40% | 17.10 | 15.90 | 36,587,300 | 13.19 | 4.97 | — |
| 27 ก.พ. 69 | 17.90 | 17.20 | -0.70 | -3.91% | 17.90 | 17.20 | 31,179,000 | 14.09 | 4.65 | — |
| 26 ก.พ. 69 | 18.40 | 17.90 | -0.70 | -3.76% | 18.40 | 17.90 | 26,148,300 | 14.66 | 4.47 | — |
| 25 ก.พ. 69 | 18.70 | 18.60 | +0.10 | +0.54% | 18.80 | 18.60 | 5,249,100 | 15.78 | 3.23 | — |
| 24 ก.พ. 69 | 18.40 | 18.50 | 0.00 | 0.00% | 18.60 | 18.10 | 3,889,400 | 15.69 | 3.24 | — |
| 23 ก.พ. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.60 | 18.10 | 5,708,700 | 15.69 | 3.24 | — |
| 20 ก.พ. 69 | 18.80 | 18.60 | -0.20 | -1.06% | 18.80 | 18.30 | 7,925,700 | 15.78 | 3.23 | — |
| 19 ก.พ. 69 | 18.60 | 18.80 | +0.10 | +0.53% | 18.90 | 18.50 | 6,793,400 | 15.95 | 3.19 | — |
| 18 ก.พ. 69 | 18.50 | 18.70 | +0.20 | +1.08% | 18.80 | 18.50 | 8,438,000 | 15.86 | 3.21 | — |
| 17 ก.พ. 69 | 18.30 | 18.50 | +0.10 | +0.54% | 18.50 | 18.00 | 14,334,600 | 15.69 | 3.24 | — |
| 16 ก.พ. 69 | 18.40 | 18.40 | +0.10 | +0.55% | 18.50 | 18.20 | 4,116,700 | 15.61 | 3.26 | — |
| 13 ก.พ. 69 | 18.40 | 18.30 | -0.20 | -1.08% | 18.60 | 18.10 | 9,276,800 | 15.52 | 3.28 | — |
| 12 ก.พ. 69 | 18.30 | 18.50 | +0.20 | +1.09% | 18.70 | 18.30 | 8,430,900 | 15.69 | 3.24 | — |
| 11 ก.พ. 69 | 18.50 | 18.30 | -0.10 | -0.54% | 18.50 | 18.10 | 11,601,000 | 15.52 | 3.28 | — |
| 10 ก.พ. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.40 | 18.10 | 8,954,700 | 15.61 | 3.26 | — |
| 09 ก.พ. 69 | 18.30 | 18.40 | +0.60 | +3.37% | 18.40 | 18.10 | 15,234,100 | 15.61 | 3.26 | — |
| 06 ก.พ. 69 | 17.90 | 17.80 | -0.10 | -0.56% | 18.10 | 17.70 | 3,617,700 | 15.10 | 3.37 | — |
| 05 ก.พ. 69 | 17.70 | 17.90 | +0.10 | +0.56% | 17.90 | 17.50 | 4,235,800 | 15.18 | 3.35 | — |
| 04 ก.พ. 69 | 17.80 | 17.80 | 0.00 | 0.00% | 17.80 | 17.40 | 9,222,000 | 15.10 | 3.37 | — |
| 03 ก.พ. 69 | 17.90 | 17.80 | -0.10 | -0.56% | 18.20 | 17.80 | 10,200,500 | 15.10 | 3.37 | — |
| 02 ก.พ. 69 | 17.60 | 17.90 | +0.20 | +1.13% | 17.90 | 17.40 | 8,650,500 | 15.18 | 3.35 | — |
| 30 ม.ค. 69 | 17.50 | 17.70 | +0.20 | +1.14% | 17.80 | 17.40 | 15,587,200 | 15.01 | 3.39 | — |
| 29 ม.ค. 69 | 17.40 | 17.50 | +0.20 | +1.16% | 17.60 | 17.20 | 8,815,000 | 14.84 | 3.43 | — |
| 28 ม.ค. 69 | 17.20 | 17.30 | 0.00 | 0.00% | 17.40 | 17.10 | 4,400,400 | 14.67 | 3.47 | — |
| 27 ม.ค. 69 | 17.00 | 17.30 | +0.30 | +1.76% | 17.40 | 17.00 | 6,300,800 | 14.67 | 3.47 | — |
| 26 ม.ค. 69 | 17.10 | 17.00 | +0.10 | +0.59% | 17.30 | 16.80 | 8,380,200 | 14.42 | 3.53 | — |
| 23 ม.ค. 69 | 17.40 | 16.90 | -0.50 | -2.87% | 17.40 | 16.70 | 12,798,900 | 14.33 | 3.55 | — |
| 22 ม.ค. 69 | 17.60 | 17.40 | -0.30 | -1.69% | 17.70 | 17.20 | 7,421,500 | 14.76 | 3.45 | — |
| 21 ม.ค. 69 | 17.40 | 17.70 | +0.50 | +2.91% | 17.80 | 17.40 | 10,389,800 | 15.01 | 3.39 | — |
| 20 ม.ค. 69 | 17.40 | 17.20 | -0.20 | -1.15% | 17.60 | 17.20 | 14,178,000 | 14.59 | 3.49 | — |
| 19 ม.ค. 69 | 17.70 | 17.40 | -0.30 | -1.69% | 17.70 | 17.10 | 16,327,700 | 14.76 | 3.45 | — |
| 16 ม.ค. 69 | 17.20 | 17.70 | +0.50 | +2.91% | 17.70 | 16.80 | 14,992,500 | 15.01 | 3.39 | — |
| 15 ม.ค. 69 | 17.00 | 17.20 | +0.20 | +1.18% | 17.20 | 16.80 | 8,133,800 | 14.59 | 3.49 | — |
| 14 ม.ค. 69 | 16.70 | 17.00 | +0.30 | +1.80% | 17.00 | 16.60 | 9,954,500 | 14.42 | 3.53 | — |
| 13 ม.ค. 69 | 17.00 | 16.70 | +0.20 | +1.21% | 17.40 | 16.50 | 20,218,400 | 14.16 | 3.59 | — |
| 12 ม.ค. 69 | 16.70 | 16.50 | 0.00 | 0.00% | 16.80 | 16.50 | 10,855,300 | 13.99 | 3.64 | — |
| 09 ม.ค. 69 | 16.20 | 16.50 | +0.30 | +1.85% | 16.70 | 16.20 | 7,857,200 | 13.99 | 3.64 | — |
| 08 ม.ค. 69 | 16.40 | 16.20 | -0.30 | -1.82% | 16.50 | 16.10 | 9,791,400 | 13.74 | 3.70 | — |
| 07 ม.ค. 69 | 16.00 | 16.50 | +0.70 | +4.43% | 16.50 | 16.00 | 10,501,400 | 13.99 | 3.64 | — |
| 06 ม.ค. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 16.10 | 15.80 | 7,084,800 | 13.40 | 3.80 | — |
| 05 ม.ค. 69 | 16.20 | 15.90 | -0.20 | -1.24% | 16.30 | 15.70 | 6,440,100 | 13.49 | 3.77 | — |
| 30 ธ.ค. 68 | 15.70 | 16.10 | +0.30 | +1.90% | 16.20 | 15.70 | 6,325,300 | 13.66 | 3.73 | — |
| 29 ธ.ค. 68 | 15.60 | 15.80 | +0.30 | +1.94% | 15.90 | 15.50 | 9,333,900 | 13.40 | 3.80 | — |