บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
7.45
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.75
/
สูงสุด
10.20
6.75
10.20
ราคาปัจจุบัน 7.45 ·
อยู่ที่ 20% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PTG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.45 | 7.35 | 2,239,000 | 19.87 | 4.70 | — |
| 18 มิ.ย. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.50 | 7.40 | 2,477,800 | 19.87 | 4.70 | — |
| 17 มิ.ย. 69 | 7.45 | 7.55 | +0.15 | +2.03% | 7.60 | 7.40 | 6,130,700 | 20.14 | 4.64 | — |
| 16 มิ.ย. 69 | 7.55 | 7.40 | -0.15 | -1.99% | 7.55 | 7.40 | 3,270,000 | 19.74 | 4.73 | — |
| 15 มิ.ย. 69 | 7.50 | 7.55 | +0.20 | +2.72% | 7.55 | 7.35 | 7,020,000 | 20.14 | 4.64 | — |
| 12 มิ.ย. 69 | 7.15 | 7.35 | +0.25 | +3.52% | 7.35 | 7.10 | 6,110,000 | 19.61 | 4.76 | — |
| 11 มิ.ย. 69 | 7.20 | 7.10 | -0.10 | -1.39% | 7.20 | 7.10 | 2,110,000 | 18.94 | 4.93 | — |
| 10 มิ.ย. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.30 | 7.20 | 2,030,000 | 19.21 | 4.86 | — |
| 09 มิ.ย. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.25 | 7.10 | 4,500,000 | 19.34 | 4.83 | — |
| 08 มิ.ย. 69 | 7.15 | 7.15 | -0.05 | -0.69% | 7.25 | 7.10 | 4,620,000 | 19.07 | 4.90 | — |
| 05 มิ.ย. 69 | 7.20 | 7.20 | +0.05 | +0.70% | 7.25 | 7.15 | 3,980,000 | 19.21 | 4.86 | — |
| 04 มิ.ย. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.30 | 7.15 | 5,670,000 | 19.07 | 4.90 | — |
| 02 มิ.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 4,800,000 | 19.34 | 4.83 | — |
| 29 พ.ค. 69 | 7.35 | 7.30 | 0.00 | 0.00% | 7.40 | 7.30 | 4,100,000 | 19.47 | 4.79 | — |
| 28 พ.ค. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.25 | 2,370,000 | 19.47 | 4.79 | — |
| 27 พ.ค. 69 | 7.25 | 7.35 | +0.10 | +1.38% | 7.35 | 7.25 | 3,040,000 | 19.61 | 4.76 | — |
| 26 พ.ค. 69 | 7.30 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 5,050,000 | 19.34 | 4.83 | — |
| 25 พ.ค. 69 | 7.40 | 7.25 | 0.00 | 0.00% | 7.40 | 7.25 | 2,720,000 | 19.34 | 4.83 | — |
| 22 พ.ค. 69 | 7.35 | 7.25 | -0.05 | -0.68% | 7.35 | 7.20 | 3,020,000 | 19.34 | 4.83 | — |
| 21 พ.ค. 69 | 7.40 | 7.30 | -0.10 | -1.35% | 7.50 | 7.30 | 4,360,000 | 19.47 | 4.79 | — |
| 20 พ.ค. 69 | 7.25 | 7.40 | +0.20 | +2.78% | 7.45 | 7.20 | 9,110,000 | 19.74 | 4.73 | — |
| 19 พ.ค. 69 | 7.15 | 7.20 | 0.00 | 0.00% | 7.25 | 7.05 | 5,140,000 | 19.21 | 4.86 | — |
| 18 พ.ค. 69 | 7.25 | 7.20 | -0.15 | -2.04% | 7.35 | 7.10 | 7,790,000 | 19.21 | 4.86 | — |
| 15 พ.ค. 69 | 7.50 | 7.35 | -0.15 | -2.00% | 7.55 | 7.30 | 4,810,000 | 19.61 | 4.76 | — |
| 14 พ.ค. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.55 | 7.45 | 1,932,000 | 20.01 | 4.67 | — |
| 13 พ.ค. 69 | 7.60 | 7.45 | -0.25 | -3.25% | 7.70 | 7.45 | 8,403,200 | 19.87 | 4.70 | — |
| 12 พ.ค. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.80 | 7.70 | 2,096,900 | 12.59 | 4.55 | — |
| 11 พ.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.80 | 7.65 | 3,354,800 | 12.59 | 4.55 | — |
| 08 พ.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.90 | 7.70 | 4,290,900 | 12.67 | 4.52 | — |
| 07 พ.ค. 69 | 7.90 | 7.85 | 0.00 | 0.00% | 7.95 | 7.85 | 3,134,300 | 12.83 | 4.46 | — |
| 06 พ.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.95 | 7.85 | 4,884,000 | 12.83 | 4.46 | — |
| 05 พ.ค. 69 | 8.00 | 7.85 | -0.30 | -3.68% | 8.05 | 7.80 | 8,141,600 | 12.83 | 4.46 | — |
| 30 เม.ย. 69 | 8.25 | 8.15 | -0.10 | -1.21% | 8.25 | 8.15 | 4,024,600 | 13.32 | 4.29 | — |
| 29 เม.ย. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.45 | 8.20 | 8,200,100 | 13.49 | 4.24 | — |
| 28 เม.ย. 69 | 8.30 | 8.20 | -0.15 | -1.80% | 8.35 | 8.15 | 2,854,300 | 13.41 | 4.27 | — |
| 27 เม.ย. 69 | 8.20 | 8.35 | +0.10 | +1.21% | 8.35 | 8.20 | 2,994,000 | 13.65 | 4.19 | — |
| 24 เม.ย. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 2,137,100 | 13.49 | 4.24 | — |
| 23 เม.ย. 69 | 8.40 | 8.20 | -0.25 | -2.96% | 8.45 | 8.20 | 3,386,200 | 13.41 | 4.27 | — |
| 22 เม.ย. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.55 | 8.40 | 2,378,500 | 13.82 | 4.14 | — |
| 21 เม.ย. 69 | 8.60 | 8.50 | -0.05 | -0.58% | 8.65 | 8.45 | 2,686,800 | 13.90 | 4.12 | — |
| 20 เม.ย. 69 | 8.45 | 8.55 | +0.10 | +1.18% | 8.65 | 8.40 | 5,968,600 | 13.98 | 4.09 | — |
| 17 เม.ย. 69 | 8.65 | 8.45 | -0.20 | -2.31% | 8.65 | 8.40 | 3,449,500 | 13.82 | 4.14 | — |
| 10 เม.ย. 69 | 8.45 | 8.65 | +0.15 | +1.76% | 8.65 | 8.45 | 3,160,000 | 14.14 | 4.05 | — |
| 09 เม.ย. 69 | 8.70 | 8.50 | -0.20 | -2.30% | 8.70 | 8.50 | 6,040,300 | 13.90 | 4.12 | — |
| 08 เม.ย. 69 | 8.55 | 8.70 | +0.10 | +1.16% | 8.80 | 8.40 | 13,687,700 | 14.22 | 4.02 | — |
| 07 เม.ย. 69 | 8.20 | 8.60 | +0.35 | +4.24% | 8.65 | 8.20 | 15,644,700 | 14.06 | 4.07 | — |
| 03 เม.ย. 69 | 8.45 | 8.25 | -0.15 | -1.79% | 8.45 | 8.15 | 11,665,300 | 13.49 | 4.24 | — |
| 02 เม.ย. 69 | 8.45 | 8.40 | 0.00 | 0.00% | 8.55 | 8.30 | 12,601,000 | 13.73 | 4.17 | — |
| 01 เม.ย. 69 | 8.50 | 8.40 | -0.25 | -2.89% | 8.55 | 8.35 | 17,698,200 | 13.73 | 4.17 | — |
| 31 มี.ค. 69 | 8.60 | 8.65 | +0.15 | +1.76% | 8.80 | 8.50 | 23,135,300 | 14.14 | 4.05 | — |
| 30 มี.ค. 69 | 8.45 | 8.50 | +0.05 | +0.59% | 8.65 | 8.40 | 16,340,400 | 13.90 | 4.12 | — |
| 27 มี.ค. 69 | 8.70 | 8.45 | -0.05 | -0.59% | 8.95 | 8.40 | 35,206,900 | 13.82 | 4.14 | — |
| 26 มี.ค. 69 | 8.35 | 8.50 | +0.45 | +5.59% | 8.65 | 8.20 | 43,496,100 | 13.90 | 4.12 | — |
| 25 มี.ค. 69 | 8.05 | 8.05 | +0.15 | +1.90% | 8.10 | 7.95 | 10,240,500 | 13.16 | 4.35 | — |
| 24 มี.ค. 69 | 7.75 | 7.90 | +0.30 | +3.95% | 7.95 | 7.70 | 8,089,200 | 12.92 | 4.43 | — |
| 23 มี.ค. 69 | 7.65 | 7.60 | -0.25 | -3.18% | 7.80 | 7.55 | 9,382,300 | 12.43 | 4.61 | — |
| 20 มี.ค. 69 | 8.00 | 7.85 | -0.05 | -0.63% | 8.10 | 7.85 | 10,474,700 | 12.83 | 4.46 | — |
| 19 มี.ค. 69 | 8.05 | 7.90 | -0.15 | -1.86% | 8.10 | 7.90 | 8,932,200 | 12.92 | 4.43 | — |
| 18 มี.ค. 69 | 8.15 | 8.05 | -0.05 | -0.62% | 8.35 | 8.05 | 14,235,600 | 13.16 | 4.35 | — |
| 17 มี.ค. 69 | 8.00 | 8.10 | +0.20 | +2.53% | 8.25 | 7.95 | 16,170,300 | 13.24 | 4.32 | — |
| 16 มี.ค. 69 | 8.15 | 7.90 | -0.10 | -1.25% | 8.15 | 7.90 | 6,689,800 | 13.08 | 4.38 | — |
| 13 มี.ค. 69 | 8.05 | 8.00 | -0.15 | -1.84% | 8.10 | 7.90 | 9,124,700 | 13.08 | 4.38 | — |
| 12 มี.ค. 69 | 8.00 | 8.15 | +0.15 | +1.88% | 8.15 | 7.85 | 8,306,200 | 13.32 | 4.29 | — |
| 11 มี.ค. 69 | 8.20 | 8.00 | -0.10 | -1.23% | 8.30 | 8.00 | 6,944,200 | 13.08 | 4.38 | — |
| 10 มี.ค. 69 | 8.25 | 8.10 | -0.40 | -4.71% | 8.35 | 8.05 | 11,366,200 | 13.24 | 4.32 | — |
| 09 มี.ค. 69 | 8.00 | 8.50 | -0.05 | -0.58% | 8.50 | 7.95 | 11,172,500 | 13.90 | 4.12 | — |
| 06 มี.ค. 69 | 8.50 | 8.55 | -0.05 | -0.58% | 8.60 | 8.35 | 10,402,900 | 13.98 | 4.09 | — |
| 05 มี.ค. 69 | 8.90 | 8.60 | -0.10 | -1.15% | 8.95 | 8.40 | 16,865,800 | 14.06 | 4.07 | — |
| 04 มี.ค. 69 | 8.20 | 8.70 | -0.55 | -5.95% | 8.75 | 8.20 | 24,572,600 | 14.22 | 4.02 | — |
| 02 มี.ค. 69 | 9.70 | 9.25 | -0.70 | -7.04% | 9.80 | 9.25 | 30,373,900 | 15.12 | 3.78 | — |
| 27 ก.พ. 69 | 9.80 | 9.95 | +0.15 | +1.53% | 10.10 | 9.70 | 16,491,900 | 16.27 | 3.52 | — |
| 26 ก.พ. 69 | 10.00 | 9.80 | -0.30 | -2.97% | 10.10 | 9.40 | 35,306,700 | 16.02 | 3.57 | — |
| 25 ก.พ. 69 | 9.85 | 10.10 | +0.25 | +2.54% | 10.20 | 9.85 | 20,967,100 | 18.03 | 3.47 | — |
| 24 ก.พ. 69 | 9.30 | 9.85 | +0.55 | +5.91% | 9.85 | 9.25 | 36,812,500 | 17.58 | 3.55 | — |
| 23 ก.พ. 69 | 9.30 | 9.30 | 0.00 | 0.00% | 9.45 | 9.15 | 14,000,900 | 16.60 | 3.76 | — |
| 20 ก.พ. 69 | 9.30 | 9.30 | 0.00 | 0.00% | 9.30 | 9.15 | 8,362,500 | 16.60 | 3.76 | — |
| 19 ก.พ. 69 | 9.25 | 9.30 | +0.10 | +1.09% | 9.40 | 9.25 | 12,807,000 | 16.60 | 3.76 | — |
| 18 ก.พ. 69 | 9.30 | 9.20 | -0.10 | -1.08% | 9.35 | 9.15 | 7,578,300 | 16.42 | 3.80 | — |
| 17 ก.พ. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.35 | 9.05 | 9,518,600 | 16.60 | 3.76 | — |
| 16 ก.พ. 69 | 9.30 | 9.20 | 0.00 | 0.00% | 9.30 | 9.15 | 7,034,700 | 16.42 | 3.80 | — |
| 13 ก.พ. 69 | 9.25 | 9.20 | -0.10 | -1.08% | 9.30 | 9.10 | 13,597,000 | 16.42 | 3.80 | — |
| 12 ก.พ. 69 | 8.60 | 9.30 | +0.70 | +8.14% | 9.45 | 8.50 | 32,216,800 | 16.60 | 3.76 | — |
| 11 ก.พ. 69 | 8.30 | 8.60 | +0.30 | +3.61% | 8.75 | 8.30 | 20,725,800 | 15.35 | 4.07 | — |
| 10 ก.พ. 69 | 8.30 | 8.30 | -0.05 | -0.60% | 8.35 | 8.20 | 8,240,400 | 14.82 | 4.22 | — |
| 09 ก.พ. 69 | 8.20 | 8.35 | +0.55 | +7.05% | 8.45 | 8.10 | 27,062,900 | 14.91 | 4.19 | — |
| 06 ก.พ. 69 | 7.75 | 7.80 | 0.00 | 0.00% | 7.85 | 7.70 | 4,572,800 | 13.92 | 4.49 | — |
| 05 ก.พ. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 7.85 | 7.65 | 10,302,200 | 13.92 | 4.49 | — |
| 04 ก.พ. 69 | 7.75 | 7.75 | 0.00 | 0.00% | 7.80 | 7.70 | 2,141,200 | 13.83 | 4.52 | — |
| 03 ก.พ. 69 | 7.70 | 7.75 | +0.10 | +1.31% | 7.80 | 7.65 | 7,945,600 | 13.83 | 4.52 | — |
| 02 ก.พ. 69 | 7.45 | 7.65 | +0.10 | +1.32% | 7.65 | 7.40 | 6,216,500 | 13.66 | 4.58 | — |
| 30 ม.ค. 69 | 7.50 | 7.55 | 0.00 | 0.00% | 7.55 | 7.40 | 3,843,400 | 13.48 | 4.64 | — |
| 29 ม.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.70 | 7.55 | 9,202,500 | 13.48 | 4.64 | — |
| 28 ม.ค. 69 | 7.50 | 7.55 | +0.10 | +1.34% | 7.60 | 7.40 | 8,298,000 | 13.48 | 4.64 | — |
| 27 ม.ค. 69 | 7.40 | 7.45 | +0.05 | +0.68% | 7.55 | 7.40 | 3,604,800 | 13.30 | 4.70 | — |
| 26 ม.ค. 69 | 7.60 | 7.40 | -0.20 | -2.63% | 7.60 | 7.35 | 4,536,700 | 13.21 | 4.73 | — |
| 23 ม.ค. 69 | 7.70 | 7.60 | -0.10 | -1.30% | 7.80 | 7.50 | 3,884,800 | 13.57 | 4.61 | — |
| 22 ม.ค. 69 | 7.95 | 7.70 | -0.20 | -2.53% | 7.95 | 7.60 | 10,716,100 | 13.74 | 4.55 | — |
| 21 ม.ค. 69 | 7.55 | 7.90 | +0.40 | +5.33% | 8.00 | 7.50 | 12,397,600 | 14.10 | 4.43 | — |
| 20 ม.ค. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.65 | 7.45 | 3,661,800 | 13.39 | 4.67 | — |
| 19 ม.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.55 | 7.40 | 3,243,300 | 13.30 | 4.70 | — |
| 16 ม.ค. 69 | 7.35 | 7.45 | +0.05 | +0.68% | 7.45 | 7.25 | 2,582,000 | 13.30 | 4.70 | — |
| 15 ม.ค. 69 | 7.15 | 7.40 | +0.30 | +4.23% | 7.40 | 7.10 | 3,784,600 | 13.21 | 4.73 | — |
| 14 ม.ค. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 1,534,700 | 12.67 | 4.93 | — |
| 13 ม.ค. 69 | 7.20 | 7.05 | -0.15 | -2.08% | 7.25 | 7.00 | 3,404,300 | 12.58 | 4.96 | — |
| 12 ม.ค. 69 | 7.55 | 7.20 | -0.35 | -4.64% | 7.55 | 7.15 | 6,203,700 | 12.85 | 4.86 | — |
| 09 ม.ค. 69 | 7.65 | 7.55 | -0.05 | -0.66% | 7.65 | 7.45 | 3,852,400 | 13.48 | 4.64 | — |
| 08 ม.ค. 69 | 7.65 | 7.60 | 0.00 | 0.00% | 7.75 | 7.55 | 7,500,100 | 13.57 | 4.61 | — |
| 07 ม.ค. 69 | 7.45 | 7.60 | +0.20 | +2.70% | 7.65 | 7.35 | 9,391,700 | 13.57 | 4.61 | — |
| 06 ม.ค. 69 | 7.20 | 7.40 | +0.25 | +3.50% | 7.45 | 7.10 | 8,415,300 | 13.21 | 4.73 | — |
| 05 ม.ค. 69 | 7.20 | 7.15 | +0.05 | +0.70% | 7.20 | 7.05 | 4,132,000 | 12.76 | 4.90 | — |
| 30 ธ.ค. 68 | 6.95 | 7.10 | +0.20 | +2.90% | 7.20 | 6.90 | 7,546,800 | 12.67 | 4.93 | — |
| 29 ธ.ค. 68 | 6.95 | 6.90 | -0.05 | -0.72% | 7.00 | 6.85 | 3,486,600 | 12.32 | 5.07 | — |
| 26 ธ.ค. 68 | 7.05 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 929,000 | 12.41 | 5.04 | — |
| 25 ธ.ค. 68 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 6.95 | 1,507,400 | 12.50 | 5.00 | — |
| 24 ธ.ค. 68 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.00 | 2,199,200 | 12.58 | 4.96 | — |
| 23 ธ.ค. 68 | 6.95 | 7.10 | +0.10 | +1.43% | 7.15 | 6.95 | 3,353,300 | 12.67 | 4.93 | — |
| 22 ธ.ค. 68 | 6.95 | 7.00 | +0.15 | +2.19% | 7.05 | 6.90 | 3,820,300 | 12.50 | 5.00 | — |
| 19 ธ.ค. 68 | 6.90 | 6.85 | 0.00 | 0.00% | 6.95 | 6.85 | 1,852,900 | 12.23 | 5.11 | — |
| 18 ธ.ค. 68 | 7.05 | 6.85 | -0.15 | -2.14% | 7.05 | 6.85 | 4,632,000 | 12.23 | 5.11 | — |
| 17 ธ.ค. 68 | 6.95 | 7.00 | +0.05 | +0.72% | 7.15 | 6.95 | 3,434,200 | 12.50 | 5.00 | — |
| 16 ธ.ค. 68 | 7.00 | 6.95 | -0.05 | -0.71% | 7.10 | 6.90 | 4,722,300 | 12.41 | 5.04 | — |
| 15 ธ.ค. 68 | 6.90 | 7.00 | +0.10 | +1.45% | 7.00 | 6.85 | 1,622,000 | 12.50 | 5.00 | — |
| 12 ธ.ค. 68 | 6.90 | 6.90 | 0.00 | 0.00% | 7.10 | 6.90 | 4,669,900 | 12.32 | 5.07 | — |
| 11 ธ.ค. 68 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.75 | 3,808,700 | 12.32 | 5.07 | — |
| 09 ธ.ค. 68 | 6.90 | 6.95 | +0.05 | +0.72% | 6.95 | 6.75 | 3,247,700 | 12.41 | 5.04 | — |
| 08 ธ.ค. 68 | 6.95 | 6.90 | -0.05 | -0.72% | 7.00 | 6.85 | 2,141,000 | 12.32 | 5.07 | — |
| 04 ธ.ค. 68 | 7.05 | 6.95 | -0.10 | -1.42% | 7.10 | 6.95 | 2,281,600 | 12.41 | 5.04 | — |
| 03 ธ.ค. 68 | 7.15 | 7.05 | -0.10 | -1.40% | 7.20 | 7.05 | 2,521,600 | 12.58 | 4.96 | — |
| 02 ธ.ค. 68 | 7.25 | 7.15 | -0.05 | -0.69% | 7.25 | 7.15 | 2,092,500 | 12.76 | 4.90 | — |
| 01 ธ.ค. 68 | 7.15 | 7.20 | +0.05 | +0.70% | 7.30 | 7.05 | 4,112,300 | 12.85 | 4.86 | — |
| 28 พ.ย. 68 | 6.95 | 7.15 | +0.20 | +2.88% | 7.20 | 6.90 | 2,310,300 | 12.76 | 4.90 | — |
| 27 พ.ย. 68 | 6.95 | 6.95 | +0.05 | +0.72% | 6.95 | 6.85 | 733,800 | 12.41 | 5.04 | — |
| 26 พ.ย. 68 | 6.95 | 6.90 | 0.00 | 0.00% | 6.95 | 6.85 | 1,122,000 | 12.32 | 5.07 | — |
| 25 พ.ย. 68 | 6.85 | 6.90 | +0.05 | +0.73% | 6.95 | 6.85 | 1,748,700 | 12.32 | 5.07 | — |
| 24 พ.ย. 68 | 7.00 | 6.85 | -0.15 | -2.14% | 7.00 | 6.85 | 2,379,500 | 12.23 | 5.11 | — |
| 21 พ.ย. 68 | 7.15 | 7.00 | -0.15 | -2.10% | 7.15 | 6.85 | 4,130,000 | 12.50 | 5.00 | — |
| 20 พ.ย. 68 | 7.10 | 7.15 | +0.10 | +1.42% | 7.20 | 7.05 | 1,937,200 | 12.76 | 4.90 | — |
| 19 พ.ย. 68 | 7.20 | 7.05 | -0.15 | -2.08% | 7.20 | 7.05 | 1,713,200 | 12.58 | 4.96 | — |
| 18 พ.ย. 68 | 7.20 | 7.20 | 0.00 | 0.00% | 7.20 | 7.10 | 1,241,800 | 12.85 | 4.86 | — |
| 17 พ.ย. 68 | 7.10 | 7.20 | +0.15 | +2.13% | 7.25 | 7.05 | 2,156,800 | 12.85 | 4.86 | — |
| 14 พ.ย. 68 | 7.30 | 7.05 | -0.30 | -4.08% | 7.35 | 7.05 | 4,272,900 | 12.58 | 4.96 | — |
| 13 พ.ย. 68 | 7.30 | 7.35 | +0.10 | +1.38% | 7.35 | 7.25 | 1,598,000 | 15.33 | 4.76 | — |
| 12 พ.ย. 68 | 7.45 | 7.25 | -0.25 | -3.33% | 7.45 | 7.20 | 2,985,000 | 15.12 | 4.83 | — |
| 11 พ.ย. 68 | 7.45 | 7.50 | 0.00 | 0.00% | 7.50 | 7.35 | 2,224,100 | 15.64 | 4.67 | — |
| 10 พ.ย. 68 | 7.45 | 7.50 | +0.05 | +0.67% | 7.55 | 7.40 | 1,727,400 | 15.64 | 4.67 | — |
| 07 พ.ย. 68 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 1,072,800 | 15.54 | 4.70 | — |
| 06 พ.ย. 68 | 7.55 | 7.50 | +0.05 | +0.67% | 7.60 | 7.40 | 2,528,500 | 15.64 | 4.67 | — |
| 05 พ.ย. 68 | 7.50 | 7.45 | -0.10 | -1.32% | 7.55 | 7.35 | 4,591,000 | 15.54 | 4.70 | — |
| 04 พ.ย. 68 | 7.65 | 7.55 | -0.05 | -0.66% | 7.65 | 7.45 | 4,833,800 | 15.75 | 4.64 | — |
| 03 พ.ย. 68 | 8.00 | 7.60 | -0.40 | -5.00% | 8.10 | 7.60 | 9,030,900 | 15.85 | 4.61 | — |
| 31 ต.ค. 68 | 8.00 | 8.00 | 0.00 | 0.00% | 8.10 | 7.95 | 2,600,900 | 16.69 | 4.38 | — |
| 30 ต.ค. 68 | 8.20 | 8.00 | -0.20 | -2.44% | 8.25 | 8.00 | 5,995,200 | 16.69 | 4.38 | — |
| 29 ต.ค. 68 | 8.35 | 8.20 | -0.15 | -1.80% | 8.45 | 8.20 | 2,813,700 | 17.10 | 4.27 | — |
| 28 ต.ค. 68 | 8.45 | 8.35 | -0.10 | -1.18% | 8.50 | 8.30 | 5,662,600 | 17.42 | 4.19 | — |
| 27 ต.ค. 68 | 8.50 | 8.45 | -0.05 | -0.59% | 8.75 | 8.45 | 6,597,800 | 17.63 | 4.14 | — |
| 24 ต.ค. 68 | 8.75 | 8.50 | -0.25 | -2.86% | 8.75 | 8.45 | 10,039,400 | 17.73 | 4.12 | — |
| 22 ต.ค. 68 | 8.75 | 8.75 | -0.05 | -0.57% | 8.85 | 8.70 | 2,522,300 | 18.25 | 4.00 | — |
| 21 ต.ค. 68 | 9.00 | 8.80 | -0.15 | -1.68% | 9.00 | 8.60 | 8,333,500 | 18.36 | 3.98 | — |
| 20 ต.ค. 68 | 8.85 | 8.95 | +0.05 | +0.56% | 9.00 | 8.80 | 2,877,200 | 18.67 | 3.91 | — |
| 17 ต.ค. 68 | 9.20 | 8.90 | -0.30 | -3.26% | 9.25 | 8.90 | 5,125,500 | 18.56 | 3.93 | — |
| 16 ต.ค. 68 | 9.30 | 9.20 | -0.30 | -3.16% | 9.35 | 9.20 | 4,830,600 | 19.19 | 3.80 | — |
| 15 ต.ค. 68 | 8.90 | 9.50 | +0.65 | +7.34% | 9.50 | 8.85 | 7,454,100 | 19.82 | 3.68 | — |
| 14 ต.ค. 68 | 9.15 | 8.85 | -0.30 | -3.28% | 9.15 | 8.85 | 5,224,300 | 18.46 | 3.95 | — |
| 10 ต.ค. 68 | 9.15 | 9.15 | 0.00 | 0.00% | 9.20 | 9.05 | 3,148,800 | 19.09 | 3.83 | — |
| 09 ต.ค. 68 | 9.20 | 9.15 | -0.10 | -1.08% | 9.25 | 9.10 | 3,083,500 | 19.09 | 3.83 | — |
| 08 ต.ค. 68 | 9.25 | 9.25 | 0.00 | 0.00% | 9.40 | 9.20 | 3,512,800 | 19.29 | 3.78 | — |
| 07 ต.ค. 68 | 9.00 | 9.25 | +0.25 | +2.78% | 9.25 | 8.95 | 4,028,100 | 19.29 | 3.78 | — |
| 06 ต.ค. 68 | 9.05 | 9.00 | -0.05 | -0.55% | 9.15 | 8.90 | 2,567,000 | 18.77 | 3.89 | — |
| 03 ต.ค. 68 | 9.15 | 9.05 | -0.10 | -1.09% | 9.20 | 9.05 | 4,691,600 | 18.88 | 3.87 | — |
| 02 ต.ค. 68 | 9.25 | 9.15 | -0.10 | -1.08% | 9.35 | 9.10 | 8,376,500 | 19.09 | 3.83 | — |
| 01 ต.ค. 68 | 9.20 | 9.25 | +0.05 | +0.54% | 9.25 | 9.05 | 4,890,200 | 19.29 | 3.78 | — |
| 30 ก.ย. 68 | 9.15 | 9.20 | +0.05 | +0.55% | 9.40 | 9.10 | 10,296,600 | 19.19 | 3.80 | — |
| 29 ก.ย. 68 | 9.00 | 9.15 | +0.05 | +0.55% | 9.15 | 8.95 | 5,570,000 | 19.09 | 3.83 | — |
| 26 ก.ย. 68 | 8.90 | 9.10 | +0.20 | +2.25% | 9.15 | 8.90 | 10,005,700 | 18.98 | 3.85 | — |
| 25 ก.ย. 68 | 8.80 | 8.90 | +0.10 | +1.14% | 8.90 | 8.75 | 3,288,800 | 18.56 | 3.93 | — |
| 24 ก.ย. 68 | 8.65 | 8.80 | +0.10 | +1.15% | 8.80 | 8.65 | 2,850,600 | 18.36 | 3.98 | — |
| 23 ก.ย. 68 | 8.70 | 8.70 | 0.00 | 0.00% | 8.85 | 8.60 | 4,941,100 | 18.15 | 4.02 | — |
| 22 ก.ย. 68 | 8.90 | 8.70 | -0.20 | -2.25% | 9.05 | 8.70 | 9,062,200 | 18.15 | 4.02 | — |
| 19 ก.ย. 68 | 8.90 | 8.90 | -0.10 | -1.11% | 9.05 | 8.85 | 6,545,500 | 18.56 | 3.93 | — |
| 18 ก.ย. 68 | 9.05 | 9.00 | 0.00 | 0.00% | 9.05 | 8.80 | 6,514,300 | 18.77 | 3.89 | — |
| 17 ก.ย. 68 | 8.80 | 9.00 | +0.20 | +2.27% | 9.10 | 8.70 | 12,405,400 | 18.77 | 3.89 | — |
| 16 ก.ย. 68 | 8.55 | 8.80 | +0.30 | +3.53% | 8.90 | 8.55 | 11,803,600 | 18.36 | 3.98 | — |
| 15 ก.ย. 68 | 8.40 | 8.50 | +0.10 | +1.19% | 8.50 | 8.30 | 4,627,800 | 17.73 | 4.12 | — |
| 12 ก.ย. 68 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.30 | 2,558,700 | 17.52 | 4.17 | — |
| 11 ก.ย. 68 | 8.35 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 3,554,100 | 17.63 | 4.14 | — |
| 10 ก.ย. 68 | 8.40 | 8.40 | 0.00 | 0.00% | 8.45 | 8.25 | 6,035,000 | 17.52 | 4.17 | — |
| 09 ก.ย. 68 | 8.50 | 8.40 | -0.10 | -1.18% | 8.55 | 8.20 | 9,055,400 | 17.52 | 4.17 | — |
| 08 ก.ย. 68 | 8.40 | 8.50 | +0.05 | +0.59% | 8.70 | 8.40 | 11,453,800 | 17.73 | 4.12 | — |
| 05 ก.ย. 68 | 8.15 | 8.45 | +0.50 | +6.29% | 8.75 | 8.00 | 28,467,600 | 17.63 | 4.14 | — |
| 04 ก.ย. 68 | 7.80 | 7.95 | +0.25 | +3.25% | 8.05 | 7.80 | 11,227,500 | 16.58 | 4.40 | — |
| 03 ก.ย. 68 | 7.65 | 7.70 | 0.00 | 0.00% | 7.95 | 7.65 | 10,234,300 | 16.06 | 4.55 | — |
| 02 ก.ย. 68 | 7.65 | 7.70 | +0.05 | +0.65% | 7.85 | 7.60 | 6,141,600 | 16.06 | 4.55 | — |
| 01 ก.ย. 68 | 7.70 | 7.65 | -0.10 | -1.29% | 7.70 | 7.60 | 3,404,900 | 15.96 | 4.58 | — |
| 29 ส.ค. 68 | 7.75 | 7.75 | +0.05 | +0.65% | 7.90 | 7.60 | 9,623,500 | 16.17 | 4.52 | — |
| 28 ส.ค. 68 | 7.80 | 7.70 | -0.10 | -1.28% | 7.80 | 7.65 | 4,366,600 | 16.06 | 4.55 | — |
| 27 ส.ค. 68 | 7.55 | 7.80 | +0.35 | +4.70% | 7.85 | 7.50 | 15,932,300 | 16.27 | 4.49 | — |
| 26 ส.ค. 68 | 7.40 | 7.45 | +0.10 | +1.36% | 7.45 | 7.30 | 5,572,700 | 15.54 | 4.70 | — |