บริษัท พีอาร์ทีอาร์ กรุ๊ป จำกัด (มหาชน)
SET · บริการเฉพาะกิจ
3.28
0.02 (0.61%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.10
/
สูงสุด
3.68
3.10
3.68
ราคาปัจจุบัน 3.28 ·
อยู่ที่ 31% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PRTR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ส.ค. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.32 | 3.28 | 298,100 | 9.61 | 9.15 | — |
| 21 ส.ค. 69 | 3.30 | 3.30 | -0.10 | -2.94% | 3.34 | 3.28 | 150,000 | 9.67 | 9.09 | — |
| 20 ส.ค. 69 | 3.36 | 3.40 | +0.04 | +1.19% | 3.40 | 3.36 | 189,400 | 9.97 | 8.82 | — |
| 19 ส.ค. 69 | 3.40 | 3.36 | -0.02 | -0.59% | 3.40 | 3.36 | 135,600 | 9.85 | 8.93 | — |
| 18 ส.ค. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.40 | 3.38 | 214,000 | 9.91 | 8.88 | — |
| 17 ส.ค. 69 | 3.34 | 3.38 | +0.02 | +0.60% | 3.38 | 3.34 | 495,600 | 9.91 | 8.88 | — |
| 14 ส.ค. 69 | 3.32 | 3.36 | +0.04 | +1.20% | 3.38 | 3.32 | 458,700 | 9.85 | 8.93 | — |
| 13 ส.ค. 69 | 3.38 | 3.32 | -0.04 | -1.19% | 3.38 | 3.30 | 1,238,000 | 9.73 | 9.04 | — |
| 11 ส.ค. 69 | 3.42 | 3.36 | -0.04 | -1.18% | 3.42 | 3.36 | 672,900 | 9.85 | 8.93 | — |
| 10 ส.ค. 69 | 3.48 | 3.40 | -0.14 | -3.95% | 3.50 | 3.40 | 1,548,000 | 9.97 | 8.82 | — |
| 07 ส.ค. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.56 | 3.52 | 171,700 | 9.88 | 8.47 | — |
| 06 ส.ค. 69 | 3.50 | 3.54 | +0.04 | +1.14% | 3.54 | 3.50 | 634,300 | 9.88 | 8.47 | — |
| 05 ส.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.52 | 3.50 | 329,800 | 9.77 | 8.57 | — |
| 04 ส.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.52 | 3.50 | 368,100 | 9.77 | 8.57 | — |
| 03 ส.ค. 69 | 3.48 | 3.50 | +0.02 | +0.57% | 3.50 | 3.46 | 232,500 | 9.77 | 8.57 | — |
| 31 ก.ค. 69 | 3.48 | 3.48 | 0.00 | 0.00% | 3.50 | 3.46 | 63,600 | 9.72 | 8.62 | — |
| 30 ก.ค. 69 | 3.48 | 3.48 | -0.02 | -0.57% | 3.50 | 3.48 | 59,600 | 9.72 | 8.62 | — |
| 27 ก.ค. 69 | 3.52 | 3.50 | +0.04 | +1.16% | 3.52 | 3.46 | 114,000 | 9.77 | 8.57 | — |
| 24 ก.ค. 69 | 3.46 | 3.46 | -0.04 | -1.14% | 3.50 | 3.46 | 338,200 | 9.66 | 8.67 | — |
| 23 ก.ค. 69 | 3.50 | 3.50 | 0.00 | 0.00% | 3.50 | 3.46 | 105,900 | 9.77 | 8.57 | — |
| 22 ก.ค. 69 | 3.50 | 3.50 | -0.02 | -0.57% | 3.50 | 3.46 | 332,800 | 9.77 | 8.57 | — |
| 21 ก.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.48 | 262,500 | 9.83 | 8.52 | — |
| 20 ก.ค. 69 | 3.52 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 163,700 | 9.77 | 8.57 | — |
| 17 ก.ค. 69 | 3.54 | 3.52 | -0.02 | -0.56% | 3.56 | 3.50 | 283,200 | 9.83 | 8.52 | — |
| 16 ก.ค. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.54 | 3.50 | 121,300 | 9.88 | 8.47 | — |
| 15 ก.ค. 69 | 3.54 | 3.54 | +0.02 | +0.57% | 3.54 | 3.50 | 307,200 | 9.88 | 8.47 | — |
| 14 ก.ค. 69 | 3.54 | 3.52 | 0.00 | 0.00% | 3.54 | 3.48 | 137,200 | 9.83 | 8.52 | — |
| 13 ก.ค. 69 | 3.50 | 3.52 | -0.02 | -0.56% | 3.52 | 3.48 | 138,800 | 9.83 | 8.52 | — |
| 10 ก.ค. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.56 | 3.50 | 183,300 | 9.88 | 8.47 | — |
| 09 ก.ค. 69 | 3.46 | 3.54 | +0.08 | +2.31% | 3.56 | 3.42 | 725,000 | 9.88 | 8.47 | — |
| 08 ก.ค. 69 | 3.42 | 3.46 | +0.04 | +1.17% | 3.46 | 3.40 | 196,300 | 9.66 | 8.67 | — |
| 07 ก.ค. 69 | 3.42 | 3.42 | -0.02 | -0.58% | 3.50 | 3.40 | 545,700 | 9.55 | 8.77 | — |
| 06 ก.ค. 69 | 3.40 | 3.44 | +0.04 | +1.18% | 3.44 | 3.40 | 185,100 | 9.61 | 8.72 | — |
| 03 ก.ค. 69 | 3.40 | 3.40 | -0.02 | -0.58% | 3.42 | 3.38 | 2,426,500 | 9.49 | 8.82 | — |
| 02 ก.ค. 69 | 3.44 | 3.42 | -0.02 | -0.58% | 3.44 | 3.40 | 592,100 | 9.55 | 8.77 | — |
| 01 ก.ค. 69 | 3.50 | 3.44 | -0.04 | -1.15% | 3.52 | 3.44 | 186,300 | 9.61 | 8.72 | — |
| 30 มิ.ย. 69 | 3.44 | 3.48 | +0.06 | +1.75% | 3.50 | 3.44 | 567,400 | 9.72 | 8.62 | — |
| 29 มิ.ย. 69 | 3.38 | 3.42 | +0.04 | +1.18% | 3.42 | 3.38 | 93,800 | 9.55 | 8.77 | — |
| 26 มิ.ย. 69 | 3.40 | 3.38 | 0.00 | 0.00% | 3.40 | 3.38 | 105,900 | 9.44 | 8.88 | — |
| 25 มิ.ย. 69 | 3.36 | 3.38 | +0.02 | +0.60% | 3.40 | 3.36 | 163,600 | 9.44 | 8.88 | — |
| 24 มิ.ย. 69 | 3.40 | 3.36 | 0.00 | 0.00% | 3.40 | 3.36 | 40,500 | 9.38 | 8.93 | — |
| 23 มิ.ย. 69 | 3.38 | 3.36 | -0.02 | -0.59% | 3.38 | 3.36 | 307,100 | 9.38 | 8.93 | — |
| 22 มิ.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.38 | 122,400 | 9.44 | 8.88 | — |
| 19 มิ.ย. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.40 | 3.36 | 71,200 | 9.49 | 8.82 | — |
| 18 มิ.ย. 69 | 3.40 | 3.38 | 0.00 | 0.00% | 3.40 | 3.38 | 134,100 | 9.44 | 8.88 | — |
| 17 มิ.ย. 69 | 3.40 | 3.38 | -0.02 | -0.59% | 3.40 | 3.36 | 246,500 | 9.44 | 8.88 | — |
| 16 มิ.ย. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.40 | 3.36 | 2,010,000 | 9.49 | 8.82 | — |
| 15 มิ.ย. 69 | 3.40 | 3.40 | +0.02 | +0.59% | 3.42 | 3.38 | 150,000 | 9.49 | 8.82 | — |
| 12 มิ.ย. 69 | 3.38 | 3.38 | -0.02 | -0.59% | 3.40 | 3.38 | 130,000 | 9.44 | 8.88 | — |
| 11 มิ.ย. 69 | 3.36 | 3.40 | +0.02 | +0.59% | 3.40 | 3.34 | 90,000 | 9.49 | 8.82 | — |
| 10 มิ.ย. 69 | 3.38 | 3.38 | 0.00 | 0.00% | 3.38 | 3.36 | 170,000 | 9.44 | 8.88 | — |
| 09 มิ.ย. 69 | 3.40 | 3.38 | +0.02 | +0.60% | 3.40 | 3.38 | 90,000 | 9.44 | 8.88 | — |
| 08 มิ.ย. 69 | 3.38 | 3.36 | -0.04 | -1.18% | 3.40 | 3.36 | 50,000 | 9.38 | 8.93 | — |
| 05 มิ.ย. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.40 | 3.36 | 220,000 | 9.49 | 8.82 | — |
| 04 มิ.ย. 69 | 3.40 | 3.40 | 0.00 | 0.00% | 3.40 | 3.38 | 1,080,000 | 9.49 | 8.82 | — |
| 02 มิ.ย. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 30,000 | 9.49 | 8.82 | — |
| 29 พ.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 430,000 | 9.49 | 8.82 | — |
| 28 พ.ค. 69 | 3.42 | 3.40 | -0.02 | -0.58% | 3.42 | 3.38 | 1,470,000 | 9.49 | 8.82 | — |
| 27 พ.ค. 69 | 3.38 | 3.42 | +0.02 | +0.59% | 3.46 | 3.38 | 460,000 | 9.55 | 8.77 | — |
| 26 พ.ค. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.42 | 3.38 | 830,000 | 9.49 | 8.82 | — |
| 25 พ.ค. 69 | 3.40 | 3.40 | +0.04 | +1.19% | 3.40 | 3.38 | 420,000 | 9.49 | 8.82 | — |
| 22 พ.ค. 69 | 3.36 | 3.36 | -0.04 | -1.18% | 3.40 | 3.36 | 250,000 | 9.38 | 8.93 | — |
| 21 พ.ค. 69 | 3.38 | 3.40 | 0.00 | 0.00% | 3.46 | 3.38 | 100,000 | 9.49 | 8.82 | — |
| 20 พ.ค. 69 | 3.46 | 3.40 | -0.06 | -1.73% | 3.46 | 3.40 | 240,000 | 9.49 | 8.82 | — |
| 19 พ.ค. 69 | 3.36 | 3.46 | +0.10 | +2.98% | 3.46 | 3.36 | 400,000 | 9.66 | 8.67 | — |
| 18 พ.ค. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.36 | 3.32 | 760,000 | 9.38 | 8.93 | — |
| 15 พ.ค. 69 | 3.36 | 3.36 | 0.00 | 0.00% | 3.38 | 3.34 | 10,000 | 9.38 | 8.93 | — |
| 14 พ.ค. 69 | 3.32 | 3.36 | +0.08 | +2.44% | 3.38 | 3.28 | 291,700 | 9.38 | 8.93 | — |
| 13 พ.ค. 69 | 3.30 | 3.28 | -0.08 | -2.38% | 3.36 | 3.26 | 369,900 | 9.16 | 9.15 | — |
| 12 พ.ค. 69 | 3.34 | 3.36 | +0.04 | +1.20% | 3.40 | 3.30 | 122,100 | 9.34 | 8.93 | — |
| 11 พ.ค. 69 | 3.34 | 3.32 | -0.04 | -1.19% | 3.44 | 3.32 | 458,800 | 9.23 | 9.04 | — |
| 08 พ.ค. 69 | 3.30 | 3.36 | +0.02 | +0.60% | 3.38 | 3.30 | 84,300 | 9.34 | 8.93 | — |
| 07 พ.ค. 69 | 3.44 | 3.34 | -0.04 | -1.18% | 3.44 | 3.30 | 275,600 | 9.28 | 8.98 | — |
| 06 พ.ค. 69 | 3.30 | 3.38 | +0.06 | +1.81% | 3.42 | 3.30 | 357,300 | 9.39 | 8.88 | — |
| 05 พ.ค. 69 | 3.24 | 3.32 | +0.10 | +3.11% | 3.32 | 3.24 | 617,700 | 9.23 | 9.04 | — |
| 30 เม.ย. 69 | 3.16 | 3.22 | +0.02 | +0.63% | 3.22 | 3.16 | 250,700 | 8.95 | 9.32 | — |
| 29 เม.ย. 69 | 3.16 | 3.20 | +0.04 | +1.27% | 3.20 | 3.16 | 149,000 | 8.89 | 9.38 | — |
| 28 เม.ย. 69 | 3.14 | 3.16 | 0.00 | 0.00% | 3.16 | 3.14 | 27,200 | 8.78 | 9.49 | — |
| 27 เม.ย. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.18 | 3.12 | 27,800 | 8.78 | 9.49 | — |
| 24 เม.ย. 69 | 3.12 | 3.14 | +0.02 | +0.64% | 3.14 | 3.12 | 75,400 | 8.73 | 9.55 | — |
| 23 เม.ย. 69 | 3.16 | 3.12 | -0.02 | -0.64% | 3.16 | 3.12 | 264,400 | 8.67 | 9.62 | — |
| 22 เม.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 134,100 | 8.73 | 9.55 | — |
| 21 เม.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 228,200 | 8.73 | 9.55 | — |
| 20 เม.ย. 69 | 3.12 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 91,300 | 8.73 | 9.55 | — |
| 17 เม.ย. 69 | 3.16 | 3.14 | -0.02 | -0.63% | 3.16 | 3.14 | 81,000 | 8.73 | 9.55 | — |
| 10 เม.ย. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 88,500 | 8.73 | 9.55 | — |
| 09 เม.ย. 69 | 3.14 | 3.14 | -0.02 | -0.63% | 3.14 | 3.12 | 338,800 | 8.73 | 9.55 | — |
| 08 เม.ย. 69 | 3.18 | 3.16 | +0.04 | +1.28% | 3.18 | 3.14 | 155,200 | 8.78 | 9.49 | — |
| 07 เม.ย. 69 | 3.14 | 3.12 | -0.04 | -1.27% | 3.14 | 3.10 | 269,600 | 8.67 | 9.62 | — |
| 03 เม.ย. 69 | 3.16 | 3.16 | -0.02 | -0.63% | 3.18 | 3.12 | 189,400 | 8.78 | 9.49 | — |
| 02 เม.ย. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.22 | 3.16 | 137,700 | 8.84 | 9.43 | — |
| 01 เม.ย. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.24 | 3.18 | 462,700 | 8.84 | 9.43 | — |
| 31 มี.ค. 69 | 3.18 | 3.20 | +0.04 | +1.27% | 3.20 | 3.14 | 198,100 | 8.89 | 9.38 | — |
| 30 มี.ค. 69 | 3.14 | 3.16 | -0.02 | -0.63% | 3.16 | 3.14 | 146,400 | 8.78 | 9.49 | — |
| 27 มี.ค. 69 | 3.18 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 261,800 | 8.84 | 9.43 | — |
| 26 มี.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.18 | 38,300 | 8.84 | 9.43 | — |
| 25 มี.ค. 69 | 3.24 | 3.20 | +0.04 | +1.27% | 3.24 | 3.18 | 121,900 | 8.89 | 9.38 | — |
| 24 มี.ค. 69 | 3.16 | 3.16 | +0.02 | +0.64% | 3.20 | 3.14 | 420,000 | 8.78 | 9.49 | — |
| 23 มี.ค. 69 | 3.20 | 3.14 | -0.06 | -1.88% | 3.20 | 3.12 | 454,900 | 8.73 | 9.55 | — |
| 20 มี.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.22 | 3.20 | 193,700 | 8.89 | 9.38 | — |
| 19 มี.ค. 69 | 3.28 | 3.20 | -0.08 | -2.44% | 3.28 | 3.20 | 236,400 | 8.89 | 9.38 | — |
| 18 มี.ค. 69 | 3.30 | 3.28 | -0.02 | -0.61% | 3.32 | 3.24 | 297,000 | 9.11 | 9.15 | — |
| 17 มี.ค. 69 | 3.22 | 3.30 | +0.04 | +1.23% | 3.32 | 3.20 | 233,000 | 9.17 | 9.09 | — |
| 16 มี.ค. 69 | 3.20 | 3.26 | +0.08 | +2.52% | 3.26 | 3.20 | 155,200 | 8.84 | 9.43 | — |
| 13 มี.ค. 69 | 3.12 | 3.18 | -0.38 | -10.67% | 3.24 | 3.12 | 852,400 | 8.84 | 9.43 | — |
| 12 มี.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.58 | 3.52 | 879,700 | 9.89 | 8.43 | — |
| 11 มี.ค. 69 | 3.54 | 3.56 | +0.04 | +1.14% | 3.58 | 3.52 | 1,037,400 | 9.89 | 8.43 | — |
| 10 มี.ค. 69 | 3.50 | 3.52 | +0.02 | +0.57% | 3.56 | 3.50 | 925,200 | 9.78 | 8.52 | — |
| 09 มี.ค. 69 | 3.44 | 3.50 | 0.00 | 0.00% | 3.50 | 3.38 | 766,900 | 9.73 | 8.57 | — |
| 06 มี.ค. 69 | 3.52 | 3.50 | 0.00 | 0.00% | 3.52 | 3.46 | 941,400 | 9.73 | 8.57 | — |
| 05 มี.ค. 69 | 3.40 | 3.50 | +0.10 | +2.94% | 3.56 | 3.40 | 458,500 | 9.73 | 8.57 | — |
| 04 มี.ค. 69 | 3.46 | 3.40 | -0.08 | -2.30% | 3.46 | 3.30 | 1,383,800 | 9.45 | 8.82 | — |
| 02 มี.ค. 69 | 3.50 | 3.48 | -0.08 | -2.25% | 3.56 | 3.44 | 1,061,500 | 9.67 | 8.62 | — |
| 27 ก.พ. 69 | 3.56 | 3.56 | -0.04 | -1.11% | 3.60 | 3.50 | 2,270,100 | 9.89 | 8.43 | — |
| 26 ก.พ. 69 | 3.62 | 3.60 | -0.04 | -1.10% | 3.62 | 3.56 | 561,300 | 9.48 | 6.94 | — |
| 25 ก.พ. 69 | 3.62 | 3.64 | +0.04 | +1.11% | 3.66 | 3.60 | 485,100 | 9.58 | 6.87 | — |
| 24 ก.พ. 69 | 3.58 | 3.60 | 0.00 | 0.00% | 3.60 | 3.56 | 151,300 | 9.48 | 6.94 | — |
| 23 ก.พ. 69 | 3.58 | 3.60 | 0.00 | 0.00% | 3.64 | 3.56 | 613,000 | 9.48 | 6.94 | — |
| 20 ก.พ. 69 | 3.64 | 3.60 | -0.08 | -2.17% | 3.66 | 3.58 | 417,200 | 9.48 | 6.94 | — |
| 19 ก.พ. 69 | 3.54 | 3.68 | +0.16 | +4.55% | 3.68 | 3.52 | 743,100 | 9.69 | 6.79 | — |
| 18 ก.พ. 69 | 3.46 | 3.52 | +0.06 | +1.73% | 3.52 | 3.46 | 700,100 | 9.27 | 7.10 | — |
| 17 ก.พ. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.48 | 3.44 | 527,600 | 9.11 | 7.23 | — |
| 16 ก.พ. 69 | 3.40 | 3.46 | +0.06 | +1.76% | 3.46 | 3.40 | 372,700 | 9.11 | 7.23 | — |
| 13 ก.พ. 69 | 3.42 | 3.40 | 0.00 | 0.00% | 3.42 | 3.40 | 1,169,900 | 8.95 | 7.35 | — |
| 12 ก.พ. 69 | 3.38 | 3.40 | +0.02 | +0.59% | 3.44 | 3.38 | 2,585,100 | 8.95 | 7.35 | — |
| 11 ก.พ. 69 | 3.38 | 3.38 | +0.02 | +0.60% | 3.40 | 3.36 | 276,000 | 8.90 | 7.40 | — |
| 10 ก.พ. 69 | 3.38 | 3.36 | -0.02 | -0.59% | 3.40 | 3.32 | 1,101,500 | 8.85 | 7.44 | — |
| 09 ก.พ. 69 | 3.30 | 3.38 | +0.08 | +2.42% | 3.38 | 3.30 | 543,100 | 8.90 | 7.40 | — |
| 06 ก.พ. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.30 | 175,900 | 8.69 | 7.58 | — |
| 05 ก.พ. 69 | 3.28 | 3.30 | 0.00 | 0.00% | 3.30 | 3.28 | 56,000 | 8.69 | 7.58 | — |
| 04 ก.พ. 69 | 3.30 | 3.30 | -0.02 | -0.60% | 3.30 | 3.28 | 334,000 | 8.69 | 7.58 | — |
| 03 ก.พ. 69 | 3.30 | 3.32 | +0.04 | +1.22% | 3.32 | 3.28 | 120,000 | 8.74 | 7.53 | — |
| 02 ก.พ. 69 | 3.28 | 3.28 | -0.02 | -0.61% | 3.30 | 3.26 | 161,500 | 8.64 | 7.62 | — |
| 30 ม.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 191,900 | 8.69 | 7.58 | — |
| 29 ม.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.30 | 159,700 | 8.69 | 7.58 | — |
| 28 ม.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 125,800 | 8.69 | 7.58 | — |
| 27 ม.ค. 69 | 3.32 | 3.30 | -0.02 | -0.60% | 3.32 | 3.28 | 867,500 | 8.69 | 7.58 | — |
| 26 ม.ค. 69 | 3.32 | 3.32 | +0.02 | +0.61% | 3.34 | 3.30 | 170,000 | 8.74 | 7.53 | — |
| 23 ม.ค. 69 | 3.30 | 3.30 | 0.00 | 0.00% | 3.32 | 3.28 | 540,400 | 8.69 | 7.58 | — |
| 22 ม.ค. 69 | 3.34 | 3.30 | -0.02 | -0.60% | 3.34 | 3.28 | 291,600 | 8.69 | 7.58 | — |
| 21 ม.ค. 69 | 3.26 | 3.32 | +0.06 | +1.84% | 3.32 | 3.26 | 307,000 | 8.74 | 7.53 | — |
| 20 ม.ค. 69 | 3.22 | 3.26 | +0.06 | +1.88% | 3.28 | 3.20 | 1,518,700 | 8.58 | 7.67 | — |
| 19 ม.ค. 69 | 3.22 | 3.20 | +0.02 | +0.63% | 3.22 | 3.18 | 698,700 | 8.43 | 7.81 | — |
| 16 ม.ค. 69 | 3.16 | 3.18 | +0.04 | +1.27% | 3.20 | 3.14 | 510,000 | 8.37 | 7.86 | — |
| 15 ม.ค. 69 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.12 | 5,813,200 | 8.27 | 7.96 | — |
| 14 ม.ค. 69 | 3.14 | 3.14 | +0.02 | +0.64% | 3.16 | 3.12 | 362,000 | 8.27 | 7.96 | — |
| 13 ม.ค. 69 | 3.14 | 3.12 | -0.04 | -1.27% | 3.16 | 3.12 | 417,700 | 8.21 | 8.01 | — |
| 12 ม.ค. 69 | 3.16 | 3.16 | -0.02 | -0.63% | 3.18 | 3.12 | 942,400 | 8.32 | 7.91 | — |
| 09 ม.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.24 | 3.16 | 1,103,100 | 8.37 | 7.86 | — |
| 08 ม.ค. 69 | 3.18 | 3.20 | +0.02 | +0.63% | 3.24 | 3.18 | 616,700 | 8.43 | 7.81 | — |
| 07 ม.ค. 69 | 3.18 | 3.18 | +0.02 | +0.63% | 3.18 | 3.16 | 1,976,200 | 8.37 | 7.86 | — |
| 06 ม.ค. 69 | 3.14 | 3.16 | +0.02 | +0.64% | 3.16 | 3.14 | 281,300 | 8.32 | 7.91 | — |
| 05 ม.ค. 69 | 3.16 | 3.14 | 0.00 | 0.00% | 3.16 | 3.14 | 921,300 | 8.27 | 7.96 | — |
| 30 ธ.ค. 68 | 3.16 | 3.14 | -0.02 | -0.63% | 3.18 | 3.14 | 287,300 | 8.27 | 7.96 | — |
| 29 ธ.ค. 68 | 3.18 | 3.16 | 0.00 | 0.00% | 3.18 | 3.12 | 874,000 | 8.32 | 7.91 | — |
| 26 ธ.ค. 68 | 3.16 | 3.16 | 0.00 | 0.00% | 3.18 | 3.14 | 1,117,400 | 8.32 | 7.91 | — |
| 25 ธ.ค. 68 | 3.18 | 3.16 | -0.02 | -0.63% | 3.18 | 3.16 | 637,800 | 8.32 | 7.91 | — |
| 24 ธ.ค. 68 | 3.16 | 3.18 | 0.00 | 0.00% | 3.20 | 3.14 | 578,800 | 8.37 | 7.86 | — |
| 23 ธ.ค. 68 | 3.20 | 3.18 | 0.00 | 0.00% | 3.20 | 3.16 | 697,000 | 8.37 | 7.86 | — |
| 22 ธ.ค. 68 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.16 | 394,200 | 8.37 | 7.86 | — |
| 19 ธ.ค. 68 | 3.20 | 3.18 | -0.02 | -0.63% | 3.20 | 3.18 | 330,800 | 8.37 | 7.86 | — |
| 18 ธ.ค. 68 | 3.24 | 3.20 | -0.02 | -0.62% | 3.24 | 3.18 | 302,100 | 8.43 | 7.81 | — |
| 17 ธ.ค. 68 | 3.22 | 3.22 | +0.02 | +0.63% | 3.22 | 3.20 | 221,900 | 8.48 | 7.76 | — |
| 16 ธ.ค. 68 | 3.24 | 3.20 | -0.06 | -1.84% | 3.24 | 3.18 | 501,300 | 8.43 | 7.81 | — |
| 15 ธ.ค. 68 | 3.26 | 3.26 | +0.02 | +0.62% | 3.28 | 3.24 | 1,128,800 | 8.58 | 7.67 | — |
| 12 ธ.ค. 68 | 3.28 | 3.24 | 0.00 | 0.00% | 3.28 | 3.22 | 106,100 | 8.53 | 7.72 | — |
| 11 ธ.ค. 68 | 3.30 | 3.24 | 0.00 | 0.00% | 3.30 | 3.22 | 135,400 | 8.53 | 7.72 | — |
| 09 ธ.ค. 68 | 3.30 | 3.24 | -0.06 | -1.82% | 3.30 | 3.24 | 353,400 | 8.53 | 7.72 | — |
| 08 ธ.ค. 68 | 3.34 | 3.30 | -0.04 | -1.20% | 3.38 | 3.28 | 318,700 | 8.69 | 7.58 | — |
| 04 ธ.ค. 68 | 3.40 | 3.34 | 0.00 | 0.00% | 3.40 | 3.32 | 243,500 | 8.79 | 7.49 | — |
| 03 ธ.ค. 68 | 3.32 | 3.34 | 0.00 | 0.00% | 3.40 | 3.32 | 285,600 | 8.79 | 7.49 | — |
| 02 ธ.ค. 68 | 3.34 | 3.34 | -0.02 | -0.60% | 3.56 | 3.32 | 263,600 | 8.79 | 7.49 | — |
| 01 ธ.ค. 68 | 3.38 | 3.36 | +0.02 | +0.60% | 3.38 | 3.34 | 122,600 | 8.85 | 7.44 | — |
| 28 พ.ย. 68 | 3.36 | 3.34 | -0.04 | -1.18% | 3.38 | 3.32 | 222,300 | 8.79 | 7.49 | — |
| 27 พ.ย. 68 | 3.34 | 3.38 | +0.06 | +1.81% | 3.44 | 3.34 | 266,000 | 8.90 | 7.40 | — |
| 26 พ.ย. 68 | 3.44 | 3.32 | -0.12 | -3.49% | 3.44 | 3.32 | 504,600 | 8.74 | 7.53 | — |
| 25 พ.ย. 68 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.44 | 277,400 | 9.06 | 7.27 | — |
| 24 พ.ย. 68 | 3.48 | 3.44 | -0.04 | -1.15% | 3.48 | 3.44 | 124,800 | 9.06 | 7.27 | — |
| 21 พ.ย. 68 | 3.44 | 3.48 | 0.00 | 0.00% | 3.48 | 3.42 | 130,200 | 9.16 | 7.18 | — |
| 20 พ.ย. 68 | 3.46 | 3.48 | -0.02 | -0.57% | 3.48 | 3.44 | 282,500 | 9.16 | 7.18 | — |
| 19 พ.ย. 68 | 3.50 | 3.50 | +0.06 | +1.74% | 3.52 | 3.48 | 78,800 | 9.22 | 7.14 | — |
| 18 พ.ย. 68 | 3.52 | 3.44 | 0.00 | 0.00% | 3.52 | 3.44 | 47,200 | 9.06 | 7.27 | — |
| 17 พ.ย. 68 | 3.46 | 3.44 | 0.00 | 0.00% | 3.46 | 3.42 | 32,900 | 9.06 | 7.27 | — |
| 14 พ.ย. 68 | 3.44 | 3.44 | 0.00 | 0.00% | 3.44 | 3.42 | 1,143,900 | 9.06 | 7.27 | — |
| 13 พ.ย. 68 | 3.44 | 3.44 | 0.00 | 0.00% | 3.46 | 3.44 | 100,300 | 9.06 | 7.27 | — |
| 12 พ.ย. 68 | 3.44 | 3.44 | -0.02 | -0.58% | 3.46 | 3.42 | 188,700 | 9.06 | 7.27 | — |
| 11 พ.ย. 68 | 3.48 | 3.46 | 0.00 | 0.00% | 3.48 | 3.44 | 91,900 | 9.11 | 7.23 | — |
| 10 พ.ย. 68 | 3.48 | 3.46 | 0.00 | 0.00% | 3.52 | 3.46 | 91,500 | 9.12 | 7.23 | — |
| 07 พ.ย. 68 | 3.44 | 3.46 | +0.02 | +0.58% | 3.46 | 3.42 | 822,300 | 9.12 | 7.23 | — |
| 06 พ.ย. 68 | 3.42 | 3.44 | +0.02 | +0.58% | 3.44 | 3.40 | 189,100 | 9.07 | 7.27 | — |
| 05 พ.ย. 68 | 3.40 | 3.42 | 0.00 | 0.00% | 3.44 | 3.40 | 87,900 | 9.01 | 7.31 | — |
| 04 พ.ย. 68 | 3.38 | 3.42 | +0.04 | +1.18% | 3.42 | 3.38 | 126,100 | 9.01 | 7.31 | — |
| 03 พ.ย. 68 | 3.38 | 3.38 | -0.02 | -0.59% | 3.40 | 3.36 | 268,600 | 8.91 | 7.40 | — |
| 31 ต.ค. 68 | 3.40 | 3.40 | -0.02 | -0.58% | 3.42 | 3.38 | 258,200 | 8.96 | 7.35 | — |
| 30 ต.ค. 68 | 3.42 | 3.42 | -0.02 | -0.58% | 3.42 | 3.38 | 376,300 | 9.01 | 7.31 | — |
| 29 ต.ค. 68 | 3.46 | 3.44 | -0.02 | -0.58% | 3.46 | 3.40 | 270,800 | 9.07 | 7.27 | — |