บริษัท พี อาร์ จี คอร์ปอเรชั่น จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
10.70
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.65
/
สูงสุด
11.90
8.65
11.90
ราคาปัจจุบัน 10.70 ·
อยู่ที่ 63% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PRG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 10.80 | 10.70 | -0.20 | -1.83% | 10.80 | 10.70 | 4,500 | 12.36 | 7.09 | — |
| 11 พ.ย. 69 | 10.70 | 10.90 | +0.10 | +0.93% | 10.90 | 10.60 | 50,600 | 12.59 | 6.96 | — |
| 10 พ.ย. 69 | 10.70 | 10.80 | +0.20 | +1.89% | 10.80 | 10.60 | 1,300 | 12.48 | 7.02 | — |
| 09 พ.ย. 69 | 10.60 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 2,400 | 12.25 | 7.16 | — |
| 06 พ.ย. 69 | 10.50 | 10.60 | 0.00 | 0.00% | 10.70 | 10.50 | 11,900 | 12.25 | 7.16 | — |
| 05 พ.ย. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.60 | 10.40 | 9,300 | 12.25 | 7.16 | — |
| 04 พ.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 11.00 | 10.40 | 11,000 | 12.13 | 7.23 | — |
| 03 พ.ย. 69 | 10.40 | 10.50 | 0.00 | 0.00% | 10.60 | 10.40 | 29,200 | 12.13 | 7.23 | — |
| 02 พ.ย. 69 | 10.50 | 10.50 | 0.00 | 0.00% | 10.50 | 10.40 | 7,700 | 12.13 | 7.23 | — |
| 30 ต.ค. 69 | 10.60 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 2,600 | 12.13 | 7.23 | — |
| 29 ต.ค. 69 | 10.60 | 10.50 | 0.00 | 0.00% | 10.60 | 10.50 | 900 | 12.13 | 7.23 | — |
| 28 ต.ค. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 11.00 | 10.50 | 47,600 | 12.13 | 7.23 | — |
| 27 ต.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.60 | 1,200 | 12.25 | 7.16 | — |
| 26 ต.ค. 69 | 10.70 | 10.70 | +0.10 | +0.94% | 10.70 | 10.50 | 3,200 | 12.36 | 7.09 | — |
| 22 ต.ค. 69 | 10.60 | 10.60 | -0.10 | -0.93% | 10.60 | 10.50 | 16,500 | 12.25 | 7.16 | — |
| 21 ต.ค. 69 | 10.50 | 10.70 | +0.20 | +1.90% | 10.70 | 10.50 | 2,100 | 12.36 | 7.09 | — |
| 20 ต.ค. 69 | 10.70 | 10.50 | -0.20 | -1.87% | 10.70 | 10.50 | 12,100 | 12.13 | 7.23 | — |
| 19 ต.ค. 69 | 10.60 | 10.70 | +0.20 | +1.90% | 10.70 | 10.50 | 3,700 | 12.36 | 7.09 | — |
| 15 ต.ค. 69 | 10.60 | 10.50 | -0.10 | -0.94% | 10.60 | 10.50 | 8,200 | 12.13 | 7.23 | — |
| 14 ต.ค. 69 | 10.50 | 10.60 | +0.10 | +0.95% | 10.60 | 10.40 | 4,000 | 12.25 | 7.16 | — |
| 12 ต.ค. 69 | 10.60 | 10.50 | -0.20 | -1.87% | 10.70 | 10.40 | 7,000 | 12.13 | 7.23 | — |
| 09 ต.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 2,200 | 12.36 | 7.09 | — |
| 08 ต.ค. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 500 | 12.36 | 7.09 | — |
| 07 ต.ค. 69 | 10.60 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 14,000 | 12.36 | 7.09 | — |
| 06 ต.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.70 | 10.60 | 2,700 | 12.36 | 7.09 | — |
| 05 ต.ค. 69 | 10.70 | 10.60 | -0.10 | -0.93% | 10.70 | 10.50 | 10,900 | 12.25 | 7.16 | — |
| 02 ต.ค. 69 | 10.90 | 10.70 | 0.00 | 0.00% | 10.90 | 10.70 | 5,600 | 12.36 | 7.09 | — |
| 01 ต.ค. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 11.00 | 10.60 | 24,500 | 12.36 | 7.09 | — |
| 30 ก.ย. 69 | 10.90 | 10.60 | -0.40 | -3.64% | 10.90 | 10.60 | 77,300 | 12.25 | 7.16 | — |
| 29 ก.ย. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.80 | 31,000 | 12.71 | 6.90 | — |
| 28 ก.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 18,900 | 12.59 | 6.96 | — |
| 25 ก.ย. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 23,100 | 12.59 | 6.96 | — |
| 24 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 40,600 | 12.71 | 6.90 | — |
| 23 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 12,900 | 12.71 | 6.90 | — |
| 22 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 10,600 | 12.71 | 6.90 | — |
| 21 ก.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 9,500 | 12.71 | 6.90 | — |
| 18 ก.ย. 69 | 11.20 | 11.10 | +0.10 | +0.91% | 11.20 | 11.00 | 16,000 | 12.82 | 6.83 | — |
| 17 ก.ย. 69 | 11.20 | 11.00 | -0.70 | -5.98% | 11.20 | 10.80 | 303,200 | 12.71 | 6.90 | — |
| 16 ก.ย. 69 | 11.90 | 11.70 | -0.20 | -1.68% | 11.90 | 11.60 | 428,300 | 13.52 | 6.48 | — |
| 15 ก.ย. 69 | 11.80 | 11.90 | +0.20 | +1.71% | 11.90 | 11.70 | 118,400 | 13.75 | 6.38 | — |
| 14 ก.ย. 69 | 11.80 | 11.70 | -0.10 | -0.85% | 11.90 | 11.60 | 85,700 | 13.52 | 6.48 | — |
| 11 ก.ย. 69 | 11.50 | 11.80 | +0.30 | +2.61% | 11.80 | 11.50 | 59,000 | 13.63 | 6.43 | — |
| 10 ก.ย. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.40 | 54,100 | 13.28 | 6.60 | — |
| 09 ก.ย. 69 | 11.40 | 11.50 | +0.10 | +0.88% | 11.50 | 11.40 | 54,800 | 13.28 | 6.60 | — |
| 08 ก.ย. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 22,600 | 13.17 | 6.65 | — |
| 07 ก.ย. 69 | 11.00 | 11.30 | +0.30 | +2.73% | 11.30 | 11.00 | 47,000 | 13.05 | 6.71 | — |
| 04 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 11,200 | 12.71 | 6.90 | — |
| 03 ก.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.80 | 34,500 | 12.71 | 6.90 | — |
| 02 ก.ย. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 23,200 | 12.71 | 6.90 | — |
| 01 ก.ย. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 6,100 | 12.59 | 6.96 | — |
| 31 ส.ค. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 10,600 | 12.71 | 6.90 | — |
| 28 ส.ค. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 6,700 | 12.59 | 6.96 | — |
| 27 ส.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.20 | 11.00 | 2,800 | 12.71 | 6.90 | — |
| 26 ส.ค. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.00 | 11.00 | 3,000 | 12.71 | 6.90 | — |
| 25 ส.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.30 | 10.90 | 37,300 | 12.82 | 6.83 | — |
| 24 ส.ค. 69 | 10.70 | 11.10 | +0.20 | +1.83% | 11.10 | 10.70 | 32,000 | 12.82 | 6.83 | — |
| 21 ส.ค. 69 | 10.70 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 9,700 | 12.59 | 6.96 | — |
| 20 ส.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.50 | 48,500 | 12.59 | 6.96 | — |
| 19 ส.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 5,800 | 12.59 | 6.96 | — |
| 18 ส.ค. 69 | 11.10 | 11.00 | -0.20 | -1.79% | 11.10 | 10.80 | 46,200 | 12.71 | 6.90 | — |
| 17 ส.ค. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.10 | 12,100 | 12.94 | 6.77 | — |
| 14 ส.ค. 69 | 11.20 | 11.20 | +0.10 | +0.90% | 11.30 | 11.20 | 146,200 | 12.94 | 6.77 | — |
| 13 ส.ค. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 26,300 | 14.13 | 6.84 | — |
| 11 ส.ค. 69 | 10.90 | 11.10 | +0.20 | +1.83% | 11.20 | 10.80 | 54,600 | 14.13 | 6.84 | — |
| 10 ส.ค. 69 | 10.80 | 10.90 | -0.10 | -0.91% | 10.90 | 10.80 | 12,700 | 13.87 | 6.96 | — |
| 07 ส.ค. 69 | 10.90 | 11.00 | +0.20 | +1.85% | 11.00 | 10.90 | 9,400 | 14.00 | 6.90 | — |
| 06 ส.ค. 69 | 10.80 | 10.80 | +0.10 | +0.93% | 11.00 | 10.40 | 40,800 | 13.75 | 7.02 | — |
| 05 ส.ค. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 11.00 | 10.70 | 23,200 | 13.62 | 7.09 | — |
| 04 ส.ค. 69 | 10.60 | 10.80 | +0.10 | +0.93% | 10.80 | 10.60 | 11,400 | 13.75 | 7.02 | — |
| 03 ส.ค. 69 | 10.90 | 10.70 | +0.10 | +0.94% | 11.10 | 10.30 | 219,600 | 13.62 | 7.09 | — |
| 31 ก.ค. 69 | 10.00 | 10.60 | +0.60 | +6.00% | 10.60 | 10.00 | 186,400 | 13.49 | 7.16 | — |
| 30 ก.ค. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.20 | 10.00 | 9,200 | 12.73 | 7.59 | — |
| 27 ก.ค. 69 | 10.00 | 10.20 | +0.20 | +2.00% | 10.20 | 10.00 | 68,400 | 12.98 | 7.44 | — |
| 24 ก.ค. 69 | 9.90 | 10.00 | +0.15 | +1.52% | 10.00 | 9.90 | 110,000 | 12.73 | 7.59 | — |
| 23 ก.ค. 69 | 9.95 | 9.85 | -0.10 | -1.01% | 10.00 | 9.85 | 51,000 | 12.54 | 7.70 | — |
| 22 ก.ค. 69 | 10.00 | 9.95 | 0.00 | 0.00% | 10.00 | 9.90 | 61,800 | 12.66 | 7.62 | — |
| 21 ก.ค. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.00 | 9.90 | 30,400 | 12.66 | 7.62 | — |
| 20 ก.ค. 69 | 9.80 | 9.90 | 0.00 | 0.00% | 9.95 | 9.80 | 42,700 | 12.60 | 7.66 | — |
| 17 ก.ค. 69 | 9.80 | 9.90 | +0.10 | +1.02% | 9.90 | 9.75 | 142,700 | 12.60 | 7.66 | — |
| 16 ก.ค. 69 | 9.45 | 9.80 | +0.40 | +4.26% | 9.80 | 9.45 | 227,600 | 12.47 | 7.74 | — |
| 15 ก.ค. 69 | 9.40 | 9.40 | +0.05 | +0.53% | 9.45 | 9.40 | 62,500 | 11.96 | 8.07 | — |
| 14 ก.ค. 69 | 9.30 | 9.35 | +0.05 | +0.54% | 9.40 | 9.30 | 28,200 | 11.90 | 8.11 | — |
| 13 ก.ค. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.30 | 9.20 | 27,700 | 11.84 | 8.16 | — |
| 10 ก.ค. 69 | 9.30 | 9.20 | 0.00 | 0.00% | 9.30 | 9.20 | 2,100 | 11.71 | 8.25 | — |
| 09 ก.ค. 69 | 9.25 | 9.20 | +0.05 | +0.55% | 9.25 | 9.15 | 1,800 | 11.71 | 8.25 | — |
| 08 ก.ค. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.20 | 9.15 | 10,400 | 11.65 | 8.29 | — |
| 07 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 10,000 | 11.71 | 8.25 | — |
| 06 ก.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.15 | 16,000 | 11.71 | 8.25 | — |
| 03 ก.ค. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.20 | 9.10 | 10,500 | 11.71 | 8.25 | — |
| 02 ก.ค. 69 | 9.10 | 9.15 | 0.00 | 0.00% | 9.15 | 9.10 | 45,500 | 11.65 | 8.29 | — |
| 01 ก.ค. 69 | 9.25 | 9.15 | 0.00 | 0.00% | 9.25 | 9.10 | 49,800 | 11.65 | 8.29 | — |
| 30 มิ.ย. 69 | 9.15 | 9.15 | 0.00 | 0.00% | 9.20 | 9.15 | 34,300 | 11.65 | 8.29 | — |
| 29 มิ.ย. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.20 | 9.15 | 16,300 | 11.65 | 8.29 | — |
| 26 มิ.ย. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 1,100 | 11.71 | 8.25 | — |
| 25 มิ.ย. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.15 | 8,300 | 11.71 | 8.25 | — |
| 24 มิ.ย. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9,900 | 11.71 | 8.25 | — |
| 23 มิ.ย. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.50 | 9.15 | 17,900 | 11.71 | 8.25 | — |
| 22 มิ.ย. 69 | 9.25 | 9.15 | -0.10 | -1.08% | 9.25 | 9.15 | 1,500 | 11.65 | 8.29 | — |
| 19 มิ.ย. 69 | 9.25 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 3,000 | 11.76 | 8.21 | — |
| 18 มิ.ย. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.25 | 9.20 | 7,000 | 11.76 | 8.21 | — |
| 17 มิ.ย. 69 | 9.20 | 9.20 | +0.05 | +0.55% | 9.25 | 9.10 | 21,600 | 11.69 | 8.26 | — |
| 16 มิ.ย. 69 | 9.20 | 9.15 | -0.10 | -1.08% | 9.20 | 9.10 | 0 | 11.63 | 8.30 | — |
| 15 มิ.ย. 69 | 9.15 | 9.25 | +0.10 | +1.09% | 9.25 | 9.15 | 20,000 | 11.76 | 8.21 | — |
| 12 มิ.ย. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.20 | 9.10 | 10,000 | 11.63 | 8.30 | — |
| 11 มิ.ย. 69 | 9.15 | 9.10 | -0.05 | -0.55% | 9.20 | 9.10 | 10,000 | 11.57 | 8.35 | — |
| 10 มิ.ย. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.10 | 30,000 | 11.63 | 8.30 | — |
| 09 มิ.ย. 69 | 9.10 | 9.10 | -0.10 | -1.09% | 9.15 | 9.10 | 10,000 | 11.57 | 8.35 | — |
| 08 มิ.ย. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.20 | 9.15 | 10,000 | 11.69 | 8.26 | — |
| 05 มิ.ย. 69 | 9.10 | 9.15 | +0.10 | +1.10% | 9.20 | 9.10 | 10,000 | 11.63 | 8.30 | — |
| 04 มิ.ย. 69 | 9.15 | 9.05 | -0.10 | -1.09% | 9.15 | 9.00 | 20,000 | 11.50 | 8.40 | — |
| 02 มิ.ย. 69 | 9.05 | 9.15 | -0.05 | -0.54% | 9.15 | 9.05 | 10,000 | 11.63 | 8.30 | — |
| 29 พ.ค. 69 | 9.25 | 9.20 | 0.00 | 0.00% | 9.25 | 9.00 | 10,000 | 11.69 | 8.26 | — |
| 28 พ.ค. 69 | 9.00 | 9.20 | +0.20 | +2.22% | 9.20 | 9.00 | 10,000 | 11.69 | 8.26 | — |
| 27 พ.ค. 69 | 9.05 | 9.00 | -0.05 | -0.55% | 9.10 | 9.00 | 10,000 | 11.44 | 8.44 | — |
| 26 พ.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 9.05 | 0 | 11.50 | 8.40 | — |
| 25 พ.ค. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.20 | 9.00 | 0 | 11.50 | 8.40 | — |
| 22 พ.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 10,000 | 11.44 | 8.44 | — |
| 21 พ.ค. 69 | 9.00 | 9.00 | -0.10 | -1.10% | 9.10 | 9.00 | 10,000 | 11.44 | 8.44 | — |
| 20 พ.ค. 69 | 9.00 | 9.10 | +0.05 | +0.55% | 9.10 | 8.95 | 20,000 | 11.57 | 8.35 | — |
| 19 พ.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 9.00 | 10,000 | 11.50 | 8.40 | — |
| 18 พ.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 10,000 | 11.50 | 8.40 | — |
| 15 พ.ค. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.10 | 8.95 | 110,000 | 11.50 | 8.40 | — |
| 14 พ.ค. 69 | 8.95 | 9.00 | 0.00 | 0.00% | 9.05 | 8.95 | 2,500 | 11.44 | 8.44 | — |
| 13 พ.ค. 69 | 8.90 | 9.00 | 0.00 | 0.00% | 9.10 | 8.90 | 2,000 | 11.50 | 8.44 | — |
| 12 พ.ค. 69 | 9.00 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 20,400 | 11.50 | 8.44 | — |
| 11 พ.ค. 69 | 9.00 | 8.95 | 0.00 | 0.00% | 9.10 | 8.95 | 5,800 | 11.44 | 8.49 | — |
| 08 พ.ค. 69 | 9.10 | 8.95 | -0.10 | -1.10% | 9.10 | 8.95 | 2,200 | 11.44 | 8.49 | — |
| 07 พ.ค. 69 | 9.05 | 9.05 | +0.05 | +0.56% | 9.05 | 8.80 | 36,300 | 11.57 | 8.40 | — |
| 06 พ.ค. 69 | 8.85 | 9.00 | +0.10 | +1.12% | 9.00 | 8.85 | 10,200 | 11.50 | 8.44 | — |
| 05 พ.ค. 69 | 8.90 | 8.90 | 0.00 | 0.00% | 8.90 | 8.80 | 19,100 | 11.37 | 8.54 | — |
| 30 เม.ย. 69 | 8.80 | 8.90 | 0.00 | 0.00% | 8.90 | 8.80 | 12,000 | 11.37 | 8.54 | — |
| 29 เม.ย. 69 | 8.85 | 8.90 | 0.00 | 0.00% | 8.90 | 8.85 | 600 | 11.37 | 8.54 | — |
| 28 เม.ย. 69 | 8.90 | 8.90 | -0.05 | -0.56% | 8.90 | 8.80 | 35,600 | 11.37 | 8.54 | — |
| 27 เม.ย. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 9.00 | 8.85 | 2,600 | 11.44 | 8.49 | — |
| 24 เม.ย. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 8.95 | 8.90 | 17,600 | 11.44 | 8.49 | — |
| 23 เม.ย. 69 | 8.90 | 8.95 | -0.05 | -0.56% | 8.95 | 8.85 | 16,100 | 11.44 | 8.49 | — |
| 22 เม.ย. 69 | 8.85 | 9.00 | -0.15 | -1.64% | 9.05 | 8.85 | 16,900 | 11.50 | 8.44 | — |
| 21 เม.ย. 69 | 9.00 | 9.15 | +0.35 | +3.98% | 9.15 | 8.90 | 6,500 | 11.69 | 8.30 | — |
| 20 เม.ย. 69 | 8.85 | 8.80 | -0.05 | -0.56% | 8.95 | 8.80 | 7,400 | 11.25 | 8.63 | — |
| 17 เม.ย. 69 | 8.75 | 8.85 | -0.05 | -0.56% | 8.90 | 8.70 | 15,600 | 11.31 | 8.59 | — |
| 10 เม.ย. 69 | 8.70 | 8.90 | +0.20 | +2.30% | 8.90 | 8.70 | 26,400 | 11.37 | 8.54 | — |
| 09 เม.ย. 69 | 8.95 | 8.70 | -0.10 | -1.14% | 8.95 | 8.70 | 12,900 | 11.12 | 8.73 | — |
| 08 เม.ย. 69 | 8.85 | 8.80 | +0.05 | +0.57% | 8.95 | 8.80 | 111,500 | 11.25 | 8.63 | — |
| 07 เม.ย. 69 | 8.85 | 8.75 | -0.10 | -1.13% | 8.85 | 8.70 | 24,000 | 11.18 | 8.68 | — |
| 03 เม.ย. 69 | 8.75 | 8.85 | +0.10 | +1.14% | 8.85 | 8.70 | 10,900 | 11.31 | 8.59 | — |
| 02 เม.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.70 | 12,400 | 11.18 | 8.68 | — |
| 01 เม.ย. 69 | 8.90 | 8.80 | -0.05 | -0.56% | 8.90 | 8.75 | 47,100 | 11.25 | 8.63 | — |
| 31 มี.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.85 | 8.80 | 15,000 | 11.31 | 8.59 | — |
| 30 มี.ค. 69 | 8.75 | 8.80 | -0.05 | -0.56% | 8.80 | 8.70 | 12,300 | 11.25 | 8.63 | — |
| 27 มี.ค. 69 | 8.75 | 8.85 | +0.10 | +1.14% | 8.85 | 8.75 | 12,100 | 11.31 | 8.59 | — |
| 26 มี.ค. 69 | 8.85 | 8.75 | -0.10 | -1.13% | 8.85 | 8.75 | 9,800 | 11.18 | 8.68 | — |
| 25 มี.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.85 | 8.80 | 4,300 | 11.31 | 8.59 | — |
| 24 มี.ค. 69 | 8.80 | 8.80 | +0.10 | +1.15% | 8.90 | 8.80 | 13,500 | 11.25 | 8.63 | — |
| 23 มี.ค. 69 | 8.90 | 8.70 | -0.15 | -1.69% | 8.90 | 8.65 | 39,500 | 11.12 | 8.73 | — |
| 20 มี.ค. 69 | 8.80 | 8.85 | +0.05 | +0.57% | 8.90 | 8.80 | 4,500 | 11.31 | 8.59 | — |
| 19 มี.ค. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.95 | 8.80 | 25,000 | 11.25 | 8.63 | — |
| 18 มี.ค. 69 | 8.95 | 8.90 | -0.40 | -4.30% | 9.00 | 8.85 | 272,600 | 11.37 | 8.54 | — |
| 17 มี.ค. 69 | 9.35 | 9.30 | -0.05 | -0.53% | 9.40 | 9.30 | 263,600 | 11.89 | 8.17 | — |
| 16 มี.ค. 69 | 9.30 | 9.35 | -0.15 | -1.58% | 9.50 | 9.30 | 71,800 | 12.14 | 8.00 | — |
| 13 มี.ค. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.50 | 9.40 | 43,300 | 12.14 | 8.00 | — |
| 12 มี.ค. 69 | 9.50 | 9.50 | 0.00 | 0.00% | 9.50 | 9.40 | 9,100 | 12.14 | 8.00 | — |
| 11 มี.ค. 69 | 9.45 | 9.50 | +0.05 | +0.53% | 9.50 | 9.40 | 45,200 | 12.14 | 8.00 | — |
| 10 มี.ค. 69 | 9.40 | 9.45 | +0.10 | +1.07% | 9.50 | 9.40 | 14,900 | 12.08 | 8.04 | — |
| 09 มี.ค. 69 | 9.25 | 9.35 | +0.10 | +1.08% | 9.40 | 9.00 | 12,600 | 11.95 | 8.13 | — |
| 06 มี.ค. 69 | 9.05 | 9.25 | +0.25 | +2.78% | 9.25 | 9.05 | 5,000 | 11.82 | 8.21 | — |
| 05 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 8.95 | 5,000 | 11.50 | 8.44 | — |
| 04 มี.ค. 69 | 9.05 | 9.00 | -0.10 | -1.10% | 9.10 | 8.85 | 26,400 | 11.50 | 8.44 | — |
| 02 มี.ค. 69 | 9.35 | 9.10 | -0.30 | -3.19% | 9.35 | 9.10 | 8,100 | 11.63 | 8.35 | — |
| 27 ก.พ. 69 | 9.10 | 9.40 | +0.25 | +2.73% | 9.45 | 9.10 | 9,100 | 12.01 | 8.08 | — |
| 26 ก.พ. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.30 | 9.15 | 5,600 | 11.69 | 8.30 | — |
| 25 ก.พ. 69 | 9.10 | 9.20 | +0.20 | +2.22% | 9.20 | 9.10 | 2,500 | 11.76 | 4.13 | — |
| 24 ก.พ. 69 | 9.15 | 9.00 | -0.15 | -1.64% | 9.15 | 9.00 | 1,700 | 11.83 | 4.22 | — |
| 23 ก.พ. 69 | 9.15 | 9.15 | 0.00 | 0.00% | 9.15 | 9.10 | 2,100 | 12.03 | 4.15 | — |
| 20 ก.พ. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.00 | 3,200 | 12.03 | 4.15 | — |
| 19 ก.พ. 69 | 9.15 | 9.10 | 0.00 | 0.00% | 9.20 | 9.10 | 15,400 | 11.96 | 4.17 | — |
| 18 ก.พ. 69 | 9.10 | 9.10 | 0.00 | 0.00% | 9.15 | 9.10 | 6,600 | 11.96 | 4.17 | — |
| 17 ก.พ. 69 | 9.10 | 9.10 | +0.05 | +0.55% | 9.10 | 9.10 | 20,500 | 11.96 | 4.17 | — |
| 16 ก.พ. 69 | 9.00 | 9.05 | +0.05 | +0.56% | 9.05 | 9.00 | 16,300 | 11.89 | 4.20 | — |
| 13 ก.พ. 69 | 9.15 | 9.00 | -0.15 | -1.64% | 9.15 | 8.95 | 60,400 | 11.83 | 4.22 | — |
| 12 ก.พ. 69 | 9.10 | 9.15 | +0.05 | +0.55% | 9.15 | 9.00 | 53,200 | 12.03 | 4.15 | — |
| 11 ก.พ. 69 | 9.20 | 9.10 | -0.10 | -1.09% | 9.20 | 9.10 | 9,800 | 11.96 | 4.17 | — |
| 10 ก.พ. 69 | 9.15 | 9.20 | +0.05 | +0.55% | 9.20 | 9.10 | 12,500 | 12.09 | 4.13 | — |
| 09 ก.พ. 69 | 9.00 | 9.15 | +0.05 | +0.55% | 9.15 | 9.00 | 22,100 | 12.03 | 4.15 | — |
| 06 ก.พ. 69 | 9.05 | 9.10 | 0.00 | 0.00% | 9.15 | 9.00 | 11,300 | 11.96 | 4.17 | — |
| 05 ก.พ. 69 | 9.20 | 9.10 | 0.00 | 0.00% | 9.20 | 9.05 | 18,400 | 11.96 | 4.17 | — |
| 04 ก.พ. 69 | 9.05 | 9.10 | +0.10 | +1.11% | 9.10 | 9.00 | 11,200 | 11.96 | 4.17 | — |
| 03 ก.พ. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 9.00 | 5,700 | 11.83 | 4.22 | — |
| 02 ก.พ. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 5,800 | 11.83 | 4.22 | — |
| 30 ม.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 9.00 | 1,500 | 11.83 | 4.22 | — |
| 29 ม.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 9.00 | 7,300 | 11.83 | 4.22 | — |
| 28 ม.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.95 | 700 | 11.83 | 4.22 | — |
| 27 ม.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 3,500 | 11.76 | 4.24 | — |
| 26 ม.ค. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 12,400 | 11.76 | 4.24 | — |
| 23 ม.ค. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.00 | 8.95 | 12,600 | 11.76 | 4.24 | — |
| 22 ม.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.15 | 8.95 | 20,100 | 11.83 | 4.22 | — |
| 21 ม.ค. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 9.00 | 28,600 | 11.89 | 4.20 | — |
| 20 ม.ค. 69 | 9.00 | 9.05 | 0.00 | 0.00% | 9.05 | 9.00 | 8,100 | 11.89 | 4.20 | — |
| 19 ม.ค. 69 | 9.05 | 9.05 | +0.10 | +1.12% | 9.05 | 9.05 | 2,000 | 11.89 | 4.20 | — |