บริษัท โรงพยาบาลพระรามเก้า จำกัด (มหาชน)
SET · การแพทย์
17.90
0.50 (2.72%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
15.70
/
สูงสุด
24.20
15.70
24.20
ราคาปัจจุบัน 17.90 ·
อยู่ที่ 26% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PR9
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 18.60 | 18.40 | -0.10 | -0.54% | 18.70 | 18.40 | 1,747,000 | 17.93 | 2.72 | — |
| 07 ส.ค. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.70 | 18.40 | 3,082,400 | 18.03 | 2.70 | — |
| 06 ส.ค. 69 | 18.00 | 18.60 | +0.60 | +3.33% | 18.70 | 18.00 | 8,724,500 | 18.13 | 2.69 | — |
| 05 ส.ค. 69 | 18.20 | 18.00 | -0.10 | -0.55% | 18.20 | 18.00 | 2,311,100 | 17.54 | 2.78 | — |
| 04 ส.ค. 69 | 18.10 | 18.10 | -0.10 | -0.55% | 18.30 | 18.00 | 4,686,500 | 17.64 | 2.76 | — |
| 03 ส.ค. 69 | 17.90 | 18.20 | +0.30 | +1.68% | 18.30 | 17.80 | 3,805,400 | 17.74 | 2.75 | — |
| 31 ก.ค. 69 | 17.80 | 17.90 | 0.00 | 0.00% | 18.00 | 17.70 | 1,346,800 | 17.45 | 2.79 | — |
| 30 ก.ค. 69 | 17.70 | 17.90 | 0.00 | 0.00% | 17.90 | 17.50 | 2,174,500 | 17.45 | 2.79 | — |
| 27 ก.ค. 69 | 17.90 | 17.90 | +0.10 | +0.56% | 18.00 | 17.70 | 2,038,400 | 17.45 | 2.79 | — |
| 24 ก.ค. 69 | 17.70 | 17.80 | +0.10 | +0.56% | 17.80 | 17.40 | 2,343,000 | 17.35 | 2.81 | — |
| 23 ก.ค. 69 | 18.00 | 17.70 | -0.30 | -1.67% | 18.00 | 17.70 | 1,830,000 | 17.25 | 2.82 | — |
| 22 ก.ค. 69 | 18.00 | 18.00 | +0.10 | +0.56% | 18.10 | 17.80 | 3,592,100 | 17.54 | 2.78 | — |
| 21 ก.ค. 69 | 17.90 | 17.90 | 0.00 | 0.00% | 18.00 | 17.80 | 1,925,900 | 17.45 | 2.79 | — |
| 20 ก.ค. 69 | 17.90 | 17.90 | -0.10 | -0.56% | 17.90 | 17.70 | 1,275,200 | 17.45 | 2.79 | — |
| 17 ก.ค. 69 | 18.20 | 18.00 | 0.00 | 0.00% | 18.20 | 17.80 | 3,901,800 | 17.54 | 2.78 | — |
| 16 ก.ค. 69 | 18.20 | 18.00 | 0.00 | 0.00% | 18.20 | 17.80 | 4,798,100 | 17.54 | 2.78 | — |
| 15 ก.ค. 69 | 17.50 | 18.00 | +0.60 | +3.45% | 18.20 | 17.50 | 6,544,400 | 17.54 | 2.78 | — |
| 14 ก.ค. 69 | 17.30 | 17.40 | -0.10 | -0.57% | 17.50 | 17.20 | 1,924,600 | 16.96 | 2.87 | — |
| 13 ก.ค. 69 | 17.50 | 17.50 | -0.10 | -0.57% | 17.60 | 17.20 | 2,159,800 | 17.06 | 2.86 | — |
| 10 ก.ค. 69 | 17.50 | 17.60 | +0.10 | +0.57% | 17.60 | 17.40 | 1,646,300 | 17.15 | 2.84 | — |
| 09 ก.ค. 69 | 17.20 | 17.50 | +0.60 | +3.55% | 17.50 | 17.20 | 4,657,000 | 17.06 | 2.86 | — |
| 08 ก.ค. 69 | 17.70 | 16.90 | -0.90 | -5.06% | 17.80 | 16.90 | 6,539,200 | 16.47 | 2.96 | — |
| 07 ก.ค. 69 | 17.90 | 17.80 | -0.20 | -1.11% | 18.00 | 17.70 | 3,005,400 | 17.35 | 2.81 | — |
| 06 ก.ค. 69 | 18.40 | 18.00 | -0.20 | -1.10% | 18.40 | 17.90 | 4,763,600 | 17.54 | 2.78 | — |
| 03 ก.ค. 69 | 18.30 | 18.20 | -0.20 | -1.09% | 18.40 | 18.10 | 3,777,000 | 17.74 | 2.75 | — |
| 02 ก.ค. 69 | 17.70 | 18.40 | +0.70 | +3.95% | 18.40 | 17.70 | 6,795,600 | 17.93 | 2.72 | — |
| 01 ก.ค. 69 | 17.70 | 17.70 | 0.00 | 0.00% | 18.00 | 17.60 | 3,582,200 | 17.25 | 2.82 | — |
| 30 มิ.ย. 69 | 17.80 | 17.70 | 0.00 | 0.00% | 18.00 | 17.60 | 5,967,900 | 17.25 | 2.82 | — |
| 29 มิ.ย. 69 | 18.00 | 17.70 | -0.30 | -1.67% | 18.10 | 17.70 | 7,047,600 | 17.25 | 2.82 | — |
| 26 มิ.ย. 69 | 17.60 | 18.00 | +0.40 | +2.27% | 18.00 | 17.40 | 7,050,300 | 17.54 | 2.78 | — |
| 25 มิ.ย. 69 | 17.00 | 17.60 | +0.70 | +4.14% | 17.60 | 16.90 | 8,519,200 | 17.15 | 2.84 | — |
| 24 มิ.ย. 69 | 16.60 | 16.90 | +0.30 | +1.81% | 17.00 | 16.60 | 1,472,500 | 16.47 | 2.96 | — |
| 23 มิ.ย. 69 | 16.90 | 16.60 | -0.20 | -1.19% | 17.10 | 16.60 | 3,537,500 | 16.18 | 3.01 | — |
| 22 มิ.ย. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.00 | 16.80 | 1,486,100 | 16.37 | 2.98 | — |
| 19 มิ.ย. 69 | 17.00 | 17.00 | +0.20 | +1.19% | 17.20 | 16.90 | 3,772,900 | 16.57 | 2.94 | — |
| 18 มิ.ย. 69 | 17.10 | 16.80 | -0.30 | -1.75% | 17.20 | 16.80 | 4,588,800 | 16.37 | 2.98 | — |
| 17 มิ.ย. 69 | 16.80 | 17.10 | +0.40 | +2.40% | 17.10 | 16.60 | 4,652,000 | 16.67 | 2.92 | — |
| 16 มิ.ย. 69 | 17.20 | 16.70 | -0.20 | -1.18% | 17.20 | 16.70 | 5,490,000 | 16.28 | 2.99 | — |
| 15 มิ.ย. 69 | 16.70 | 16.90 | +0.60 | +3.68% | 16.90 | 16.50 | 4,930,000 | 16.47 | 2.96 | — |
| 12 มิ.ย. 69 | 16.30 | 16.30 | +0.10 | +0.62% | 16.40 | 16.10 | 1,890,000 | 15.89 | 3.07 | — |
| 11 มิ.ย. 69 | 16.40 | 16.20 | -0.10 | -0.61% | 16.50 | 16.20 | 1,290,000 | 15.79 | 3.09 | — |
| 10 มิ.ย. 69 | 16.50 | 16.30 | -0.30 | -1.81% | 16.60 | 16.30 | 960,000 | 15.89 | 3.07 | — |
| 09 มิ.ย. 69 | 16.50 | 16.60 | +0.10 | +0.61% | 16.80 | 16.30 | 2,420,000 | 16.18 | 3.01 | — |
| 08 มิ.ย. 69 | 16.50 | 16.50 | -0.10 | -0.60% | 16.70 | 16.30 | 1,870,000 | 16.08 | 3.03 | — |
| 05 มิ.ย. 69 | 16.30 | 16.60 | +0.30 | +1.84% | 16.80 | 16.30 | 2,550,000 | 16.18 | 3.01 | — |
| 04 มิ.ย. 69 | 16.30 | 16.30 | -0.10 | -0.61% | 16.40 | 16.20 | 1,890,000 | 15.89 | 3.07 | — |
| 02 มิ.ย. 69 | 16.40 | 16.40 | -0.10 | -0.61% | 16.50 | 16.20 | 2,340,000 | 15.98 | 3.05 | — |
| 29 พ.ค. 69 | 16.50 | 16.50 | -0.10 | -0.60% | 16.70 | 16.40 | 2,500,000 | 16.08 | 3.03 | — |
| 28 พ.ค. 69 | 16.70 | 16.60 | 0.00 | 0.00% | 16.70 | 16.40 | 2,040,000 | 16.18 | 3.01 | — |
| 27 พ.ค. 69 | 16.30 | 16.60 | +0.30 | +1.84% | 16.70 | 16.30 | 3,100,000 | 16.18 | 3.01 | — |
| 26 พ.ค. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.50 | 16.20 | 2,730,000 | 15.89 | 3.07 | — |
| 25 พ.ค. 69 | 16.30 | 16.30 | +0.20 | +1.24% | 16.40 | 16.10 | 2,540,000 | 15.89 | 3.07 | — |
| 22 พ.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 15.90 | 1,320,000 | 15.69 | 3.11 | — |
| 21 พ.ค. 69 | 16.10 | 16.10 | +0.10 | +0.63% | 16.10 | 15.90 | 1,630,000 | 15.69 | 3.11 | — |
| 20 พ.ค. 69 | 16.10 | 16.00 | 0.00 | 0.00% | 16.20 | 16.00 | 820,000 | 15.59 | 3.13 | — |
| 19 พ.ค. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.10 | 16.00 | 840,000 | 15.59 | 3.13 | — |
| 18 พ.ค. 69 | 16.10 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 1,560,000 | 15.50 | 3.14 | — |
| 15 พ.ค. 69 | 15.80 | 16.00 | +0.20 | +1.27% | 16.00 | 15.80 | 2,320,000 | 15.59 | 3.13 | — |
| 14 พ.ค. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 16.00 | 15.80 | 3,469,800 | 15.40 | 3.16 | — |
| 13 พ.ค. 69 | 16.00 | 15.90 | -0.10 | -0.63% | 16.10 | 15.90 | 2,657,000 | 15.50 | 3.14 | — |
| 12 พ.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.20 | 15.90 | 1,831,600 | 15.29 | 3.13 | — |
| 11 พ.ค. 69 | 16.40 | 16.00 | -0.30 | -1.84% | 16.40 | 15.90 | 4,960,400 | 15.29 | 3.13 | — |
| 08 พ.ค. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.50 | 16.30 | 850,600 | 15.58 | 3.07 | — |
| 07 พ.ค. 69 | 16.30 | 16.50 | +0.40 | +2.48% | 16.70 | 16.20 | 3,351,200 | 15.77 | 3.03 | — |
| 06 พ.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.30 | 16.00 | 4,885,600 | 15.39 | 3.11 | — |
| 05 พ.ค. 69 | 16.20 | 16.10 | -0.10 | -0.62% | 16.30 | 16.10 | 2,418,900 | 15.39 | 3.11 | — |
| 30 เม.ย. 69 | 16.30 | 16.20 | -0.30 | -1.82% | 16.30 | 16.10 | 2,769,800 | 15.48 | 3.09 | — |
| 29 เม.ย. 69 | 16.40 | 16.50 | +0.10 | +0.61% | 16.60 | 16.20 | 3,159,600 | 15.77 | 3.03 | — |
| 28 เม.ย. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.50 | 16.20 | 1,071,200 | 15.67 | 3.05 | — |
| 27 เม.ย. 69 | 16.60 | 16.30 | -0.10 | -0.61% | 16.60 | 16.30 | 1,535,800 | 15.58 | 3.07 | — |
| 24 เม.ย. 69 | 16.60 | 16.40 | -0.10 | -0.61% | 16.60 | 16.40 | 923,700 | 15.67 | 3.05 | — |
| 23 เม.ย. 69 | 16.80 | 16.50 | -0.30 | -1.79% | 16.80 | 16.40 | 1,951,300 | 15.77 | 3.03 | — |
| 22 เม.ย. 69 | 16.80 | 16.80 | 0.00 | 0.00% | 17.00 | 16.60 | 2,121,800 | 16.06 | 2.98 | — |
| 21 เม.ย. 69 | 16.90 | 16.80 | -0.10 | -0.59% | 17.20 | 16.70 | 3,057,400 | 16.06 | 2.98 | — |
| 20 เม.ย. 69 | 17.10 | 16.90 | -0.10 | -0.59% | 17.10 | 16.70 | 4,255,400 | 16.15 | 2.96 | — |
| 17 เม.ย. 69 | 16.80 | 17.00 | +0.30 | +1.80% | 17.10 | 16.70 | 4,692,400 | 16.25 | 2.94 | — |
| 10 เม.ย. 69 | 16.30 | 16.40 | +0.10 | +0.61% | 16.50 | 16.20 | 2,961,200 | 15.67 | 3.05 | — |
| 09 เม.ย. 69 | 16.60 | 16.30 | -0.30 | -1.81% | 16.60 | 16.30 | 2,258,200 | 15.58 | 3.07 | — |
| 08 เม.ย. 69 | 16.70 | 16.60 | +0.30 | +1.84% | 16.80 | 16.30 | 9,407,900 | 15.87 | 3.01 | — |
| 07 เม.ย. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.40 | 16.10 | 1,556,100 | 15.58 | 3.07 | — |
| 03 เม.ย. 69 | 16.70 | 16.50 | -0.20 | -1.20% | 16.80 | 16.40 | 2,249,600 | 15.77 | 3.03 | — |
| 02 เม.ย. 69 | 16.70 | 16.70 | -0.20 | -1.18% | 16.90 | 16.50 | 1,967,400 | 15.96 | 2.99 | — |
| 01 เม.ย. 69 | 16.90 | 16.90 | +0.40 | +2.42% | 17.00 | 16.70 | 6,254,700 | 16.15 | 2.96 | — |
| 31 มี.ค. 69 | 16.20 | 16.50 | +0.30 | +1.85% | 16.50 | 16.00 | 2,837,100 | 15.77 | 3.03 | — |
| 30 มี.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.30 | 16.00 | 1,599,800 | 15.48 | 3.09 | — |
| 27 มี.ค. 69 | 16.40 | 16.20 | 0.00 | 0.00% | 16.40 | 16.20 | 987,400 | 15.48 | 3.09 | — |
| 26 มี.ค. 69 | 16.50 | 16.20 | -0.30 | -1.82% | 16.50 | 16.20 | 2,067,600 | 15.48 | 3.09 | — |
| 25 มี.ค. 69 | 16.40 | 16.50 | +0.50 | +3.13% | 16.50 | 16.20 | 3,772,600 | 15.77 | 3.03 | — |
| 24 มี.ค. 69 | 16.30 | 16.00 | -0.10 | -0.62% | 16.30 | 16.00 | 1,160,500 | 15.29 | 3.13 | — |
| 23 มี.ค. 69 | 16.00 | 16.10 | -0.10 | -0.62% | 16.20 | 15.90 | 1,613,800 | 15.39 | 3.11 | — |
| 20 มี.ค. 69 | 16.20 | 16.20 | 0.00 | 0.00% | 16.60 | 16.10 | 2,295,100 | 15.48 | 3.09 | — |
| 19 มี.ค. 69 | 16.80 | 16.20 | -0.60 | -3.57% | 16.80 | 16.10 | 4,255,100 | 15.48 | 3.09 | — |
| 18 มี.ค. 69 | 17.00 | 16.80 | -0.10 | -0.59% | 17.00 | 16.70 | 2,280,400 | 16.06 | 2.98 | — |
| 17 มี.ค. 69 | 17.00 | 16.90 | -0.10 | -0.59% | 17.10 | 16.80 | 2,458,300 | 16.15 | 2.96 | — |
| 16 มี.ค. 69 | 17.10 | 17.00 | +0.20 | +1.19% | 17.10 | 16.80 | 2,965,800 | 16.06 | 2.98 | — |
| 13 มี.ค. 69 | 17.00 | 16.80 | -0.20 | -1.18% | 17.20 | 16.70 | 3,829,200 | 16.06 | 2.98 | — |
| 12 มี.ค. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.10 | 16.80 | 3,338,900 | 16.25 | 2.94 | — |
| 11 มี.ค. 69 | 17.10 | 17.00 | 0.00 | 0.00% | 17.40 | 16.90 | 4,187,300 | 16.25 | 2.94 | — |
| 10 มี.ค. 69 | 17.10 | 17.00 | +0.40 | +2.41% | 17.50 | 17.00 | 4,118,100 | 16.25 | 2.94 | — |
| 09 มี.ค. 69 | 15.70 | 16.60 | -0.70 | -4.05% | 16.80 | 15.70 | 4,832,500 | 15.87 | 3.01 | — |
| 06 มี.ค. 69 | 17.10 | 17.30 | 0.00 | 0.00% | 17.40 | 17.00 | 2,170,300 | 16.53 | 2.89 | — |
| 05 มี.ค. 69 | 17.60 | 17.30 | 0.00 | 0.00% | 17.60 | 16.80 | 6,754,200 | 16.53 | 2.89 | — |
| 04 มี.ค. 69 | 16.60 | 17.30 | -0.70 | -3.89% | 17.40 | 16.60 | 8,929,900 | 16.53 | 2.89 | — |
| 02 มี.ค. 69 | 18.50 | 18.00 | -1.40 | -7.22% | 18.90 | 18.00 | 6,868,900 | 17.20 | 2.78 | — |
| 27 ก.พ. 69 | 19.70 | 19.40 | -0.20 | -1.02% | 19.70 | 19.30 | 4,310,400 | 18.54 | 2.58 | — |
| 26 ก.พ. 69 | 19.30 | 19.60 | +0.30 | +1.55% | 19.80 | 19.00 | 7,982,000 | 18.73 | 2.55 | — |
| 25 ก.พ. 69 | 19.70 | 19.30 | -0.10 | -0.52% | 19.70 | 19.20 | 7,623,100 | 18.45 | 2.59 | — |
| 24 ก.พ. 69 | 19.70 | 19.40 | -0.40 | -2.02% | 19.80 | 19.20 | 6,047,300 | 18.54 | 2.58 | — |
| 23 ก.พ. 69 | 20.60 | 19.80 | -0.70 | -3.41% | 20.80 | 19.70 | 6,570,800 | 18.92 | 2.53 | — |
| 20 ก.พ. 69 | 21.10 | 20.50 | -0.50 | -2.38% | 21.10 | 20.30 | 5,098,500 | 19.59 | 2.44 | — |
| 19 ก.พ. 69 | 20.80 | 21.00 | +0.20 | +0.96% | 21.10 | 20.80 | 6,494,100 | 20.07 | 2.38 | — |
| 18 ก.พ. 69 | 20.90 | 20.80 | -0.20 | -0.95% | 21.00 | 20.80 | 4,184,300 | 19.88 | 2.40 | — |
| 17 ก.พ. 69 | 21.30 | 21.00 | 0.00 | 0.00% | 21.30 | 20.60 | 4,123,500 | 20.33 | 1.90 | — |
| 16 ก.พ. 69 | 20.60 | 21.00 | +0.50 | +2.44% | 21.00 | 20.50 | 3,068,300 | 20.33 | 1.90 | — |
| 13 ก.พ. 69 | 20.10 | 20.50 | +0.30 | +1.49% | 20.60 | 20.00 | 5,852,300 | 19.84 | 1.95 | — |
| 12 ก.พ. 69 | 19.70 | 20.20 | +0.60 | +3.06% | 20.20 | 19.50 | 5,812,400 | 19.55 | 1.98 | — |
| 11 ก.พ. 69 | 19.50 | 19.60 | +0.10 | +0.51% | 19.90 | 19.40 | 5,628,400 | 18.97 | 2.04 | — |
| 10 ก.พ. 69 | 19.70 | 19.50 | -0.20 | -1.02% | 19.70 | 19.20 | 5,261,700 | 18.87 | 2.05 | — |
| 09 ก.พ. 69 | 19.90 | 19.70 | -0.10 | -0.51% | 20.10 | 19.50 | 5,282,100 | 19.07 | 2.03 | — |
| 06 ก.พ. 69 | 19.30 | 19.80 | +0.50 | +2.59% | 20.10 | 19.30 | 4,098,700 | 19.16 | 2.02 | — |
| 05 ก.พ. 69 | 19.40 | 19.30 | +0.10 | +0.52% | 19.60 | 19.20 | 2,597,200 | 18.68 | 2.07 | — |
| 04 ก.พ. 69 | 18.90 | 19.20 | +0.20 | +1.05% | 19.30 | 18.80 | 1,793,100 | 18.58 | 2.08 | — |
| 03 ก.พ. 69 | 18.50 | 19.00 | +0.50 | +2.70% | 19.20 | 18.50 | 2,595,200 | 18.39 | 2.11 | — |
| 02 ก.พ. 69 | 18.90 | 18.50 | -0.50 | -2.63% | 19.00 | 18.40 | 1,109,800 | 17.91 | 2.16 | — |
| 30 ม.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.70 | 1,508,200 | 18.39 | 2.11 | — |
| 29 ม.ค. 69 | 18.70 | 18.90 | +0.10 | +0.53% | 18.90 | 18.70 | 697,600 | 18.29 | 2.12 | — |
| 28 ม.ค. 69 | 18.90 | 18.80 | -0.10 | -0.53% | 18.90 | 18.70 | 812,600 | 18.20 | 2.13 | — |
| 27 ม.ค. 69 | 18.70 | 18.90 | +0.20 | +1.07% | 19.00 | 18.60 | 1,738,500 | 18.29 | 2.12 | — |
| 26 ม.ค. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 18.70 | 18.40 | 939,600 | 18.10 | 2.14 | — |
| 23 ม.ค. 69 | 18.50 | 18.60 | +0.10 | +0.54% | 18.80 | 18.50 | 944,700 | 18.00 | 2.15 | — |
| 22 ม.ค. 69 | 19.40 | 18.50 | -0.60 | -3.14% | 19.40 | 18.50 | 4,125,300 | 17.91 | 2.16 | — |
| 21 ม.ค. 69 | 19.10 | 19.10 | -0.10 | -0.52% | 19.40 | 19.00 | 2,120,800 | 18.49 | 2.09 | — |
| 20 ม.ค. 69 | 19.20 | 19.20 | +0.30 | +1.59% | 19.80 | 19.10 | 5,791,800 | 18.58 | 2.08 | — |
| 19 ม.ค. 69 | 18.00 | 18.90 | +0.90 | +5.00% | 19.10 | 18.00 | 3,395,200 | 18.29 | 2.12 | — |
| 16 ม.ค. 69 | 17.60 | 18.00 | +0.30 | +1.69% | 18.00 | 17.50 | 650,000 | 17.42 | 2.22 | — |
| 15 ม.ค. 69 | 17.30 | 17.70 | +0.40 | +2.31% | 17.80 | 17.20 | 1,764,500 | 17.13 | 2.26 | — |
| 14 ม.ค. 69 | 17.20 | 17.30 | +0.20 | +1.17% | 17.70 | 17.20 | 2,303,800 | 16.75 | 2.31 | — |
| 13 ม.ค. 69 | 17.30 | 17.10 | +0.30 | +1.79% | 17.80 | 16.80 | 4,000,500 | 16.55 | 2.34 | — |
| 12 ม.ค. 69 | 18.50 | 16.80 | -1.50 | -8.20% | 18.50 | 16.70 | 7,629,000 | 16.26 | 2.38 | — |
| 09 ม.ค. 69 | 18.60 | 18.30 | -0.10 | -0.54% | 18.70 | 18.30 | 1,790,000 | 17.71 | 2.19 | — |
| 08 ม.ค. 69 | 18.80 | 18.40 | -0.50 | -2.65% | 18.90 | 18.40 | 1,736,900 | 17.81 | 2.17 | — |
| 07 ม.ค. 69 | 18.60 | 18.90 | +0.40 | +2.16% | 19.00 | 18.60 | 2,997,700 | 18.29 | 2.12 | — |
| 06 ม.ค. 69 | 18.80 | 18.50 | -0.10 | -0.54% | 18.80 | 18.50 | 1,294,300 | 17.91 | 2.16 | — |
| 05 ม.ค. 69 | 18.70 | 18.60 | -0.10 | -0.53% | 19.10 | 18.60 | 1,891,000 | 18.00 | 2.15 | — |
| 30 ธ.ค. 68 | 18.40 | 18.70 | +0.20 | +1.08% | 18.70 | 18.30 | 1,171,100 | 18.10 | 2.14 | — |
| 29 ธ.ค. 68 | 18.90 | 18.50 | -0.40 | -2.12% | 19.10 | 18.40 | 2,381,500 | 17.91 | 2.16 | — |
| 26 ธ.ค. 68 | 18.90 | 18.90 | 0.00 | 0.00% | 19.00 | 18.80 | 452,200 | 18.29 | 2.12 | — |
| 25 ธ.ค. 68 | 18.90 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 716,900 | 18.29 | 2.12 | — |
| 24 ธ.ค. 68 | 18.90 | 19.00 | +0.10 | +0.53% | 19.00 | 18.70 | 518,600 | 18.39 | 2.11 | — |
| 23 ธ.ค. 68 | 18.70 | 18.90 | +0.20 | +1.07% | 18.90 | 18.70 | 694,400 | 18.29 | 2.12 | — |
| 22 ธ.ค. 68 | 18.60 | 18.70 | +0.30 | +1.63% | 18.90 | 18.50 | 1,065,200 | 18.10 | 2.14 | — |
| 19 ธ.ค. 68 | 18.60 | 18.40 | -0.10 | -0.54% | 18.70 | 18.30 | 2,781,500 | 17.81 | 2.17 | — |
| 18 ธ.ค. 68 | 19.10 | 18.50 | -0.60 | -3.14% | 19.20 | 18.50 | 2,620,400 | 17.91 | 2.16 | — |
| 17 ธ.ค. 68 | 19.00 | 19.10 | 0.00 | 0.00% | 19.30 | 18.90 | 1,136,100 | 18.49 | 2.09 | — |
| 16 ธ.ค. 68 | 19.30 | 19.10 | -0.20 | -1.04% | 19.60 | 19.00 | 1,516,900 | 18.49 | 2.09 | — |
| 15 ธ.ค. 68 | 19.20 | 19.30 | +0.10 | +0.52% | 19.30 | 18.90 | 1,297,400 | 18.68 | 2.07 | — |
| 12 ธ.ค. 68 | 19.10 | 19.20 | +0.10 | +0.52% | 19.20 | 18.90 | 1,125,800 | 18.58 | 2.08 | — |
| 11 ธ.ค. 68 | 19.10 | 19.10 | +0.10 | +0.53% | 19.10 | 18.90 | 505,300 | 18.49 | 2.09 | — |
| 09 ธ.ค. 68 | 18.90 | 19.00 | +0.20 | +1.06% | 19.10 | 18.80 | 1,450,300 | 18.39 | 2.11 | — |
| 08 ธ.ค. 68 | 19.10 | 18.80 | -0.30 | -1.57% | 19.10 | 18.80 | 971,700 | 18.20 | 2.13 | — |
| 04 ธ.ค. 68 | 19.30 | 19.10 | -0.10 | -0.52% | 19.30 | 19.00 | 887,500 | 18.49 | 2.09 | — |
| 03 ธ.ค. 68 | 19.30 | 19.20 | +0.10 | +0.52% | 19.40 | 19.10 | 1,414,300 | 18.58 | 2.08 | — |
| 02 ธ.ค. 68 | 19.30 | 19.10 | -0.30 | -1.55% | 19.30 | 19.00 | 1,834,700 | 18.49 | 2.09 | — |
| 01 ธ.ค. 68 | 18.80 | 19.40 | +0.70 | +3.74% | 19.40 | 18.80 | 1,800,600 | 18.78 | 2.06 | — |
| 28 พ.ย. 68 | 19.10 | 18.70 | -0.30 | -1.58% | 19.20 | 18.60 | 1,307,000 | 18.10 | 2.14 | — |
| 27 พ.ย. 68 | 19.20 | 19.00 | 0.00 | 0.00% | 19.50 | 19.00 | 1,375,500 | 18.39 | 2.11 | — |
| 26 พ.ย. 68 | 19.70 | 19.00 | -0.70 | -3.55% | 19.70 | 19.00 | 1,665,200 | 18.39 | 2.11 | — |
| 25 พ.ย. 68 | 19.60 | 19.70 | +0.20 | +1.03% | 19.70 | 19.50 | 759,500 | 19.07 | 2.03 | — |
| 24 พ.ย. 68 | 19.40 | 19.50 | +0.30 | +1.56% | 19.60 | 19.30 | 427,300 | 18.87 | 2.05 | — |
| 21 พ.ย. 68 | 19.50 | 19.20 | -0.40 | -2.04% | 19.60 | 19.00 | 1,699,500 | 18.58 | 2.08 | — |
| 20 พ.ย. 68 | 20.00 | 19.60 | -0.70 | -3.45% | 20.10 | 19.60 | 2,592,400 | 18.97 | 2.04 | — |
| 19 พ.ย. 68 | 20.50 | 20.30 | -0.20 | -0.98% | 20.70 | 20.10 | 2,011,400 | 19.65 | 1.97 | — |
| 18 พ.ย. 68 | 20.70 | 20.50 | -0.30 | -1.44% | 20.80 | 20.50 | 1,074,400 | 19.84 | 1.95 | — |
| 17 พ.ย. 68 | 20.80 | 20.80 | -0.20 | -0.95% | 20.90 | 20.70 | 560,900 | 20.13 | 1.92 | — |
| 14 พ.ย. 68 | 21.00 | 21.00 | 0.00 | 0.00% | 21.10 | 20.70 | 969,800 | 20.33 | 1.90 | — |
| 13 พ.ย. 68 | 20.90 | 21.00 | +0.20 | +0.96% | 21.30 | 20.90 | 1,211,100 | 20.33 | 1.90 | — |
| 12 พ.ย. 68 | 21.10 | 20.80 | -0.20 | -0.95% | 21.20 | 20.80 | 984,400 | 20.13 | 1.92 | — |
| 11 พ.ย. 68 | 21.20 | 21.00 | 0.00 | 0.00% | 21.50 | 21.00 | 1,415,200 | 20.33 | 1.90 | — |
| 10 พ.ย. 68 | 21.30 | 21.00 | -0.50 | -2.33% | 21.30 | 20.90 | 2,155,400 | 20.33 | 1.90 | — |
| 07 พ.ย. 68 | 21.60 | 21.50 | -0.20 | -0.92% | 21.70 | 21.40 | 840,000 | 21.21 | 1.86 | — |
| 06 พ.ย. 68 | 22.00 | 21.70 | 0.00 | 0.00% | 22.00 | 21.60 | 1,622,600 | 21.41 | 1.84 | — |
| 05 พ.ย. 68 | 21.30 | 21.70 | +0.50 | +2.36% | 21.90 | 21.20 | 766,600 | 21.41 | 1.84 | — |
| 04 พ.ย. 68 | 21.50 | 21.20 | -0.50 | -2.30% | 21.70 | 21.00 | 1,686,100 | 20.91 | 1.89 | — |
| 03 พ.ย. 68 | 21.60 | 21.70 | 0.00 | 0.00% | 21.90 | 21.50 | 846,400 | 21.41 | 1.84 | — |
| 31 ต.ค. 68 | 22.00 | 21.70 | -0.40 | -1.81% | 22.00 | 21.30 | 3,276,500 | 21.41 | 1.84 | — |
| 30 ต.ค. 68 | 22.20 | 22.10 | 0.00 | 0.00% | 22.40 | 22.00 | 1,096,900 | 21.80 | 1.81 | — |
| 29 ต.ค. 68 | 22.30 | 22.10 | -0.20 | -0.90% | 22.50 | 22.10 | 1,392,000 | 21.80 | 1.81 | — |
| 28 ต.ค. 68 | 22.60 | 22.30 | -0.30 | -1.33% | 22.70 | 22.30 | 962,900 | 22.00 | 1.79 | — |
| 27 ต.ค. 68 | 22.60 | 22.60 | -0.10 | -0.44% | 22.90 | 22.50 | 1,286,700 | 22.30 | 1.77 | — |
| 24 ต.ค. 68 | 23.00 | 22.70 | -0.30 | -1.30% | 23.00 | 22.70 | 1,754,100 | 22.39 | 1.76 | — |
| 22 ต.ค. 68 | 23.10 | 23.00 | +0.10 | +0.44% | 23.20 | 22.90 | 1,218,100 | 22.69 | 1.74 | — |
| 21 ต.ค. 68 | 23.10 | 22.90 | -0.30 | -1.29% | 23.20 | 22.80 | 1,999,800 | 22.59 | 1.75 | — |
| 20 ต.ค. 68 | 23.60 | 23.20 | -0.40 | -1.69% | 23.60 | 23.10 | 1,871,100 | 22.89 | 1.72 | — |
| 17 ต.ค. 68 | 24.10 | 23.60 | -0.40 | -1.67% | 24.10 | 23.40 | 1,452,500 | 23.28 | 1.69 | — |
| 16 ต.ค. 68 | 23.70 | 24.00 | +0.30 | +1.27% | 24.20 | 23.70 | 2,858,300 | 23.68 | 1.67 | — |
| 15 ต.ค. 68 | 22.80 | 23.70 | +0.90 | +3.95% | 23.90 | 22.80 | 3,079,000 | 23.38 | 1.69 | — |