บริษัท แพทย์รังสิตเฮลท์แคร์กรุ๊ป จำกัด (มหาชน)
SET · การแพทย์
10.30
+0.10 (+0.98%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.80
/
สูงสุด
15.00
9.80
15.00
ราคาปัจจุบัน 10.30 ·
อยู่ที่ 10% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PHG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.30 | 10.20 | 54,000 | 11.22 | 6.80 | — |
| 22 มิ.ย. 69 | 10.30 | 10.20 | 0.00 | 0.00% | 10.30 | 10.20 | 31,100 | 11.11 | 6.86 | — |
| 19 มิ.ย. 69 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.20 | 72,000 | 11.11 | 6.86 | — |
| 18 มิ.ย. 69 | 10.30 | 10.30 | -0.10 | -0.96% | 10.30 | 10.30 | 22,600 | 11.22 | 6.80 | — |
| 17 มิ.ย. 69 | 10.30 | 10.40 | +0.10 | +0.97% | 10.40 | 10.30 | 26,600 | 11.33 | 6.73 | — |
| 16 มิ.ย. 69 | 10.20 | 10.30 | +0.10 | +0.98% | 10.40 | 10.20 | 20,000 | 11.22 | 6.80 | — |
| 15 มิ.ย. 69 | 10.10 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 30,000 | 11.11 | 6.86 | — |
| 12 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 140,000 | 11.00 | 6.93 | — |
| 11 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.10 | 10.00 | 130,000 | 11.00 | 6.93 | — |
| 10 มิ.ย. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 70,000 | 11.00 | 6.93 | — |
| 09 มิ.ย. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.40 | 10.10 | 100,000 | 11.00 | 6.93 | — |
| 08 มิ.ย. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.10 | 180,000 | 11.11 | 6.86 | — |
| 05 มิ.ย. 69 | 10.30 | 10.40 | 0.00 | 0.00% | 10.40 | 10.20 | 70,000 | 11.33 | 6.73 | — |
| 04 มิ.ย. 69 | 10.50 | 10.40 | -0.20 | -1.89% | 10.50 | 10.30 | 130,000 | 11.33 | 6.73 | — |
| 02 มิ.ย. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.60 | 10.50 | 30,000 | 11.54 | 6.60 | — |
| 29 พ.ค. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.60 | 10.40 | 350,000 | 11.54 | 6.60 | — |
| 28 พ.ค. 69 | 10.50 | 10.50 | +0.10 | +0.96% | 10.50 | 10.40 | 180,000 | 11.44 | 6.67 | — |
| 27 พ.ค. 69 | 10.60 | 10.40 | -0.20 | -1.89% | 10.60 | 10.40 | 250,000 | 11.33 | 6.73 | — |
| 26 พ.ค. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.70 | 10.60 | 20,000 | 11.54 | 6.60 | — |
| 25 พ.ค. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 210,000 | 11.54 | 6.60 | — |
| 22 พ.ค. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.60 | 10.50 | 30,000 | 11.54 | 6.60 | — |
| 21 พ.ค. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.60 | 10.50 | 40,000 | 11.54 | 6.60 | — |
| 20 พ.ค. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.50 | 10.40 | 40,000 | 11.44 | 6.67 | — |
| 19 พ.ค. 69 | 10.20 | 10.50 | +0.30 | +2.94% | 10.50 | 10.20 | 100,000 | 11.44 | 6.67 | — |
| 18 พ.ค. 69 | 10.10 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 70,000 | 11.11 | 6.86 | — |
| 15 พ.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.20 | 9.80 | 1,440,000 | 11.11 | 6.86 | — |
| 14 พ.ค. 69 | 11.70 | 10.20 | -1.80 | -15.00% | 11.70 | 10.10 | 2,314,300 | 11.11 | 6.86 | — |
| 13 พ.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.90 | 126,700 | 11.63 | 5.83 | — |
| 12 พ.ค. 69 | 12.10 | 11.90 | -0.10 | -0.83% | 12.10 | 11.90 | 37,400 | 11.54 | 5.88 | — |
| 11 พ.ค. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.10 | 11.90 | 122,700 | 11.63 | 5.83 | — |
| 08 พ.ค. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 12.00 | 33,400 | 11.73 | 5.79 | — |
| 07 พ.ค. 69 | 12.00 | 12.20 | +0.20 | +1.67% | 12.50 | 12.00 | 39,100 | 11.83 | 5.74 | — |
| 06 พ.ค. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.10 | 12.00 | 58,200 | 11.63 | 5.83 | — |
| 05 พ.ค. 69 | 12.10 | 12.10 | -0.50 | -3.97% | 12.20 | 12.00 | 175,100 | 11.73 | 5.79 | — |
| 30 เม.ย. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.60 | 250,900 | 12.21 | 5.56 | — |
| 29 เม.ย. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 154,800 | 12.31 | 5.51 | — |
| 28 เม.ย. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.50 | 41,100 | 12.21 | 5.56 | — |
| 27 เม.ย. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 161,300 | 12.12 | 5.60 | — |
| 24 เม.ย. 69 | 12.60 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 38,100 | 12.31 | 5.51 | — |
| 23 เม.ย. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.60 | 44,000 | 12.21 | 5.56 | — |
| 22 เม.ย. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 5,300 | 12.31 | 5.51 | — |
| 21 เม.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.60 | 58,000 | 12.21 | 5.56 | — |
| 20 เม.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.60 | 60,600 | 12.21 | 5.56 | — |
| 17 เม.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.50 | 40,800 | 12.21 | 5.56 | — |
| 10 เม.ย. 69 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.50 | 9,400 | 12.12 | 5.60 | — |
| 09 เม.ย. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 201,400 | 12.12 | 5.60 | — |
| 08 เม.ย. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 163,900 | 12.21 | 5.56 | — |
| 07 เม.ย. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 24,300 | 12.12 | 5.60 | — |
| 03 เม.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.60 | 41,500 | 12.21 | 5.56 | — |
| 02 เม.ย. 69 | 12.70 | 12.60 | +0.10 | +0.80% | 12.70 | 12.60 | 44,700 | 12.21 | 5.56 | — |
| 01 เม.ย. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 170,000 | 12.12 | 5.60 | — |
| 31 มี.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.60 | 12.40 | 75,500 | 12.21 | 5.56 | — |
| 30 มี.ค. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 96,800 | 12.12 | 5.60 | — |
| 27 มี.ค. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.40 | 105,000 | 12.12 | 5.60 | — |
| 26 มี.ค. 69 | 12.60 | 12.40 | -0.10 | -0.80% | 12.60 | 12.20 | 345,700 | 12.02 | 5.65 | — |
| 25 มี.ค. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.60 | 12.40 | 200,300 | 12.12 | 5.60 | — |
| 24 มี.ค. 69 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.50 | 70,200 | 12.12 | 5.60 | — |
| 23 มี.ค. 69 | 12.70 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 72,800 | 12.12 | 5.60 | — |
| 20 มี.ค. 69 | 12.70 | 12.70 | -0.10 | -0.78% | 12.80 | 12.50 | 42,800 | 12.31 | 5.51 | — |
| 19 มี.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.70 | 103,500 | 12.41 | 5.47 | — |
| 18 มี.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 44,100 | 12.51 | 5.43 | — |
| 17 มี.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 18,200 | 12.51 | 5.43 | — |
| 16 มี.ค. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 6,400 | 12.51 | 5.43 | — |
| 13 มี.ค. 69 | 12.90 | 12.90 | -0.20 | -1.53% | 13.00 | 12.80 | 44,600 | 12.51 | 5.43 | — |
| 12 มี.ค. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 12.90 | 40,700 | 12.70 | 5.34 | — |
| 11 มี.ค. 69 | 13.10 | 13.20 | +0.10 | +0.76% | 13.20 | 13.00 | 42,200 | 12.80 | 5.30 | — |
| 10 มี.ค. 69 | 12.90 | 13.10 | +0.30 | +2.34% | 13.10 | 12.90 | 24,400 | 12.70 | 5.34 | — |
| 09 มี.ค. 69 | 12.80 | 12.80 | -0.20 | -1.54% | 13.00 | 12.50 | 177,300 | 12.41 | 5.47 | — |
| 06 มี.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 17,200 | 12.60 | 5.38 | — |
| 05 มี.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 47,300 | 12.51 | 5.43 | — |
| 04 มี.ค. 69 | 12.90 | 12.80 | -0.30 | -2.29% | 13.00 | 12.60 | 409,500 | 12.41 | 5.47 | — |
| 02 มี.ค. 69 | 12.90 | 13.10 | -0.30 | -2.24% | 13.30 | 12.90 | 144,300 | 12.70 | 5.34 | — |
| 27 ก.พ. 69 | 13.20 | 13.40 | +0.30 | +2.29% | 13.50 | 13.20 | 149,100 | 12.99 | 5.22 | — |
| 26 ก.พ. 69 | 13.00 | 13.10 | +0.10 | +0.77% | 13.10 | 13.00 | 75,800 | 12.93 | 3.82 | — |
| 25 ก.พ. 69 | 13.10 | 13.00 | 0.00 | 0.00% | 13.10 | 13.00 | 42,500 | 12.83 | 3.85 | — |
| 24 ก.พ. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 13.00 | 120,000 | 12.83 | 3.85 | — |
| 23 ก.พ. 69 | 13.30 | 13.00 | -0.30 | -2.26% | 13.30 | 13.00 | 61,400 | 12.83 | 3.85 | — |
| 20 ก.พ. 69 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 19,700 | 13.12 | 3.76 | — |
| 19 ก.พ. 69 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 41,200 | 13.12 | 3.76 | — |
| 18 ก.พ. 69 | 13.20 | 13.30 | +0.20 | +1.53% | 13.30 | 13.10 | 91,700 | 13.12 | 3.76 | — |
| 17 ก.พ. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 13.10 | 121,300 | 12.93 | 3.82 | — |
| 16 ก.พ. 69 | 13.00 | 13.20 | +0.10 | +0.76% | 13.20 | 13.00 | 28,000 | 13.02 | 3.79 | — |
| 13 ก.พ. 69 | 13.20 | 13.10 | 0.00 | 0.00% | 13.30 | 13.00 | 50,200 | 12.93 | 3.82 | — |
| 12 ก.พ. 69 | 13.00 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 41,500 | 12.93 | 3.82 | — |
| 11 ก.พ. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.30 | 13.10 | 3,600 | 12.93 | 3.82 | — |
| 10 ก.พ. 69 | 13.00 | 13.20 | +0.30 | +2.33% | 13.40 | 12.90 | 56,700 | 13.02 | 3.79 | — |
| 09 ก.พ. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.10 | 12.80 | 128,000 | 12.73 | 3.88 | — |
| 06 ก.พ. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 28,300 | 12.73 | 3.88 | — |
| 05 ก.พ. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 23,100 | 12.73 | 3.88 | — |
| 04 ก.พ. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 5,500 | 12.73 | 3.88 | — |
| 03 ก.พ. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 44,600 | 12.73 | 3.88 | — |
| 02 ก.พ. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 11,600 | 12.73 | 3.88 | — |
| 30 ม.ค. 69 | 13.10 | 13.00 | 0.00 | 0.00% | 13.10 | 12.90 | 44,000 | 12.83 | 3.85 | — |
| 29 ม.ค. 69 | 13.00 | 13.00 | -0.10 | -0.76% | 13.10 | 12.90 | 66,700 | 12.83 | 3.85 | — |
| 28 ม.ค. 69 | 13.00 | 13.10 | +0.20 | +1.55% | 13.50 | 13.00 | 9,300 | 12.93 | 3.82 | — |
| 27 ม.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 104,300 | 12.73 | 3.88 | — |
| 26 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.83 | 3.85 | — |
| 23 ม.ค. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 13.00 | 1,700 | 12.83 | 3.85 | — |
| 22 ม.ค. 69 | 12.70 | 13.00 | 0.00 | 0.00% | 13.00 | 12.70 | 21,200 | 12.83 | 3.85 | — |
| 21 ม.ค. 69 | 12.70 | 13.00 | +0.30 | +2.36% | 13.00 | 12.70 | 21,100 | 12.83 | 3.85 | — |
| 20 ม.ค. 69 | 12.40 | 12.70 | +0.30 | +2.42% | 12.70 | 12.40 | 38,800 | 12.53 | 3.94 | — |
| 19 ม.ค. 69 | 12.50 | 12.40 | -0.20 | -1.59% | 12.50 | 12.10 | 685,200 | 12.23 | 4.03 | — |
| 16 ม.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 5,200 | 12.43 | 3.97 | — |
| 15 ม.ค. 69 | 12.40 | 12.60 | +0.20 | +1.61% | 12.60 | 12.40 | 79,700 | 12.43 | 3.97 | — |
| 14 ม.ค. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 43,500 | 12.23 | 4.03 | — |
| 13 ม.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.40 | 12.20 | 113,700 | 12.14 | 4.07 | — |
| 12 ม.ค. 69 | 12.40 | 12.40 | -0.10 | -0.80% | 12.40 | 12.30 | 122,600 | 12.23 | 4.03 | — |
| 09 ม.ค. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.50 | 12.50 | 14,600 | 12.33 | 4.00 | — |
| 08 ม.ค. 69 | 12.50 | 12.60 | 0.00 | 0.00% | 12.60 | 12.50 | 48,200 | 12.43 | 3.97 | — |
| 07 ม.ค. 69 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.60 | 19,300 | 12.43 | 3.97 | — |
| 06 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 12.33 | 4.00 | — |
| 05 ม.ค. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 51,900 | 12.33 | 4.00 | — |
| 30 ธ.ค. 68 | 12.50 | 12.70 | +0.20 | +1.60% | 12.70 | 12.50 | 6,200 | 12.53 | 3.94 | — |
| 29 ธ.ค. 68 | 12.70 | 12.50 | -0.20 | -1.57% | 12.80 | 12.50 | 103,200 | 12.33 | 4.00 | — |
| 26 ธ.ค. 68 | 12.60 | 12.70 | -0.10 | -0.78% | 12.70 | 12.50 | 6,400 | 12.53 | 3.94 | — |
| 25 ธ.ค. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.80 | 12.70 | 800 | 12.63 | 3.91 | — |
| 24 ธ.ค. 68 | 12.50 | 12.80 | +0.20 | +1.59% | 12.80 | 12.50 | 31,600 | 12.63 | 3.91 | — |
| 23 ธ.ค. 68 | 12.60 | 12.60 | +0.10 | +0.80% | 12.60 | 12.60 | 200 | 12.43 | 3.97 | — |
| 22 ธ.ค. 68 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 17,100 | 12.33 | 4.00 | — |
| 19 ธ.ค. 68 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.50 | 5,600 | 12.33 | 4.00 | — |
| 18 ธ.ค. 68 | 12.40 | 12.60 | +0.30 | +2.44% | 12.60 | 12.40 | 96,600 | 12.43 | 3.97 | — |
| 17 ธ.ค. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 19,900 | 12.14 | 4.07 | — |
| 16 ธ.ค. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 12,100 | 12.14 | 4.07 | — |
| 15 ธ.ค. 68 | 12.20 | 12.30 | -0.10 | -0.81% | 12.30 | 12.20 | 10,800 | 12.14 | 4.07 | — |
| 12 ธ.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.40 | 400 | 12.23 | 4.03 | — |
| 11 ธ.ค. 68 | 12.40 | 12.30 | -0.10 | -0.81% | 12.40 | 12.30 | 7,600 | 12.14 | 4.07 | — |
| 09 ธ.ค. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 27,200 | 12.23 | 4.03 | — |
| 08 ธ.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.40 | 3,800 | 12.23 | 4.03 | — |
| 04 ธ.ค. 68 | 12.30 | 12.30 | -0.10 | -0.81% | 12.30 | 12.30 | 400 | 12.14 | 4.07 | — |
| 03 ธ.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.40 | 32,900 | 12.23 | 4.03 | — |
| 02 ธ.ค. 68 | 12.30 | 12.30 | -0.10 | -0.81% | 12.40 | 12.30 | 38,500 | 12.14 | 4.07 | — |
| 01 ธ.ค. 68 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 26,300 | 12.23 | 4.03 | — |
| 28 พ.ย. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 20,000 | 12.14 | 4.07 | — |
| 27 พ.ย. 68 | 12.30 | 12.30 | +0.20 | +1.65% | 12.30 | 12.30 | 14,200 | 12.14 | 4.07 | — |
| 26 พ.ย. 68 | 12.30 | 12.10 | -0.10 | -0.82% | 12.30 | 12.10 | 170,200 | 11.94 | 4.13 | — |
| 25 พ.ย. 68 | 12.40 | 12.20 | -0.20 | -1.61% | 12.40 | 12.20 | 111,200 | 12.04 | 4.10 | — |
| 24 พ.ย. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.20 | 147,400 | 12.23 | 4.03 | — |
| 21 พ.ย. 68 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.40 | 198,900 | 12.23 | 4.03 | — |
| 20 พ.ย. 68 | 12.50 | 12.40 | 0.00 | 0.00% | 12.50 | 12.40 | 124,400 | 12.23 | 4.03 | — |
| 19 พ.ย. 68 | 12.50 | 12.40 | -0.10 | -0.80% | 12.50 | 12.30 | 191,600 | 12.23 | 4.03 | — |
| 18 พ.ย. 68 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 18,100 | 12.33 | 4.00 | — |
| 17 พ.ย. 68 | 12.40 | 12.50 | +0.10 | +0.81% | 12.50 | 12.40 | 800 | 12.33 | 4.00 | — |
| 14 พ.ย. 68 | 12.50 | 12.40 | -0.10 | -0.80% | 12.60 | 12.30 | 227,900 | 12.23 | 4.03 | — |
| 13 พ.ย. 68 | 12.50 | 12.50 | -0.10 | -0.79% | 12.50 | 12.30 | 242,300 | 12.33 | 4.00 | — |
| 12 พ.ย. 68 | 13.00 | 12.60 | -0.50 | -3.82% | 13.00 | 12.40 | 186,300 | 12.43 | 3.97 | — |
| 11 พ.ย. 68 | 13.10 | 13.10 | -0.20 | -1.50% | 13.20 | 13.10 | 35,100 | 12.50 | 3.82 | — |
| 10 พ.ย. 68 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.10 | 64,000 | 12.70 | 3.76 | — |
| 07 พ.ย. 68 | 13.40 | 13.20 | -0.20 | -1.49% | 13.40 | 13.20 | 76,300 | 12.60 | 3.79 | — |
| 06 พ.ย. 68 | 13.30 | 13.40 | +0.10 | +0.75% | 13.40 | 13.20 | 97,000 | 12.79 | 3.73 | — |
| 05 พ.ย. 68 | 13.20 | 13.30 | -0.10 | -0.75% | 13.30 | 13.20 | 21,100 | 12.70 | 3.76 | — |
| 04 พ.ย. 68 | 13.40 | 13.40 | 0.00 | 0.00% | 13.40 | 13.30 | 14,500 | 12.79 | 3.73 | — |
| 03 พ.ย. 68 | 13.40 | 13.40 | 0.00 | 0.00% | 13.40 | 13.30 | 13,600 | 12.79 | 3.73 | — |
| 31 ต.ค. 68 | 13.40 | 13.40 | -0.10 | -0.74% | 13.40 | 13.30 | 4,700 | 12.79 | 3.73 | — |
| 30 ต.ค. 68 | 13.60 | 13.50 | -0.10 | -0.74% | 13.60 | 13.20 | 71,600 | 12.89 | 3.70 | — |
| 29 ต.ค. 68 | 13.40 | 13.60 | -0.10 | -0.73% | 13.60 | 13.30 | 31,700 | 12.98 | 3.68 | — |
| 28 ต.ค. 68 | 13.70 | 13.70 | +0.30 | +2.24% | 13.70 | 13.70 | 2,400 | 13.08 | 3.65 | — |
| 27 ต.ค. 68 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.40 | 16,300 | 12.79 | 3.73 | — |
| 24 ต.ค. 68 | 13.60 | 13.40 | -0.20 | -1.47% | 13.60 | 13.30 | 112,300 | 12.79 | 3.73 | — |
| 22 ต.ค. 68 | 13.70 | 13.60 | 0.00 | 0.00% | 13.70 | 13.60 | 1,200 | 12.98 | 3.68 | — |
| 21 ต.ค. 68 | 13.70 | 13.60 | 0.00 | 0.00% | 13.70 | 13.60 | 10,800 | 12.98 | 3.68 | — |
| 20 ต.ค. 68 | 13.60 | 13.60 | -0.10 | -0.73% | 13.70 | 13.60 | 600 | 12.98 | 3.68 | — |
| 17 ต.ค. 68 | 13.70 | 13.70 | +0.10 | +0.74% | 13.70 | 13.60 | 7,600 | 13.08 | 3.65 | — |
| 16 ต.ค. 68 | 13.70 | 13.60 | -0.10 | -0.73% | 13.70 | 13.60 | 11,000 | 12.98 | 3.68 | — |
| 15 ต.ค. 68 | 13.80 | 13.70 | -0.20 | -1.44% | 13.80 | 13.70 | 8,700 | 13.08 | 3.65 | — |
| 14 ต.ค. 68 | 13.90 | 13.90 | +0.20 | +1.46% | 13.90 | 13.60 | 30,300 | 13.27 | 3.60 | — |
| 10 ต.ค. 68 | 13.80 | 13.70 | -0.30 | -2.14% | 13.80 | 13.60 | 93,000 | 13.08 | 3.65 | — |
| 09 ต.ค. 68 | 13.90 | 14.00 | +0.10 | +0.72% | 14.00 | 13.80 | 9,600 | 13.36 | 3.57 | — |
| 08 ต.ค. 68 | 14.20 | 13.90 | -0.30 | -2.11% | 14.20 | 13.80 | 127,700 | 13.27 | 3.60 | — |
| 07 ต.ค. 68 | 14.10 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 11,500 | 13.55 | 3.52 | — |
| 06 ต.ค. 68 | 14.20 | 14.20 | -0.10 | -0.70% | 14.20 | 14.10 | 60,300 | 13.55 | 3.52 | — |
| 03 ต.ค. 68 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 19,400 | 13.65 | 3.50 | — |
| 02 ต.ค. 68 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.30 | 4,500 | 13.65 | 3.50 | — |
| 01 ต.ค. 68 | 14.30 | 14.30 | 0.00 | 0.00% | 14.30 | 14.20 | 12,500 | 13.65 | 3.50 | — |
| 30 ก.ย. 68 | 14.30 | 14.30 | -0.10 | -0.69% | 14.30 | 14.30 | 10,400 | 13.65 | 3.50 | — |
| 29 ก.ย. 68 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.40 | 1,400 | 13.75 | 3.47 | — |
| 26 ก.ย. 68 | 14.40 | 14.40 | +0.10 | +0.70% | 14.40 | 14.30 | 5,300 | 13.75 | 3.47 | — |
| 25 ก.ย. 68 | 14.40 | 14.30 | -0.10 | -0.69% | 14.40 | 14.30 | 23,800 | 13.65 | 3.50 | — |
| 24 ก.ย. 68 | 14.40 | 14.40 | 0.00 | 0.00% | 14.50 | 14.30 | 32,600 | 13.75 | 3.47 | — |
| 23 ก.ย. 68 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.40 | 7,000 | 13.75 | 3.47 | — |
| 22 ก.ย. 68 | 14.80 | 14.50 | -0.30 | -2.03% | 14.80 | 14.50 | 22,400 | 13.84 | 3.45 | — |
| 19 ก.ย. 68 | 14.60 | 14.80 | +0.30 | +2.07% | 15.00 | 14.50 | 32,400 | 14.13 | 3.38 | — |
| 18 ก.ย. 68 | 14.50 | 14.50 | -0.10 | -0.68% | 14.50 | 14.50 | 16,100 | 13.84 | 3.45 | — |
| 17 ก.ย. 68 | 14.60 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 31,500 | 13.94 | 3.42 | — |
| 16 ก.ย. 68 | 14.50 | 14.50 | +0.10 | +0.69% | 14.60 | 14.40 | 107,600 | 13.84 | 3.45 | — |
| 15 ก.ย. 68 | 14.40 | 14.40 | -0.10 | -0.69% | 14.40 | 14.40 | 4,200 | 13.75 | 3.47 | — |
| 12 ก.ย. 68 | 14.30 | 14.50 | +0.10 | +0.69% | 14.50 | 14.30 | 20,700 | 13.84 | 3.45 | — |
| 11 ก.ย. 68 | 14.30 | 14.40 | +0.10 | +0.70% | 14.40 | 14.30 | 24,100 | 13.75 | 3.47 | — |
| 10 ก.ย. 68 | 14.30 | 14.30 | +0.10 | +0.70% | 14.30 | 14.30 | 31,300 | 13.65 | 3.50 | — |
| 09 ก.ย. 68 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.20 | 36,800 | 13.55 | 3.52 | — |
| 08 ก.ย. 68 | 14.30 | 14.30 | -0.10 | -0.69% | 14.40 | 14.30 | 30,700 | 13.65 | 3.50 | — |
| 05 ก.ย. 68 | 14.40 | 14.40 | 0.00 | 0.00% | 14.40 | 14.20 | 65,400 | 13.75 | 3.47 | — |
| 04 ก.ย. 68 | 14.60 | 14.40 | -0.10 | -0.69% | 14.60 | 14.40 | 48,500 | 13.75 | 3.47 | — |
| 03 ก.ย. 68 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 10,400 | 13.84 | 3.45 | — |
| 02 ก.ย. 68 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.50 | 3,900 | 13.84 | 3.45 | — |
| 01 ก.ย. 68 | 14.40 | 14.50 | -0.10 | -0.68% | 14.50 | 14.40 | 4,000 | 13.84 | 3.45 | — |
| 29 ส.ค. 68 | 14.50 | 14.60 | +0.10 | +0.69% | 14.60 | 14.50 | 800 | 13.94 | 3.42 | — |
| 28 ส.ค. 68 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 4,100 | 13.84 | 3.45 | — |