บริษัท พีทีจี เอ็นเนอยี จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
8.30
0.05 (0.60%)
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 8.30 ·
อยู่ที่ 45% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PTG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 28 ก.ย. 69 | 8.20 | 8.35 | +0.10 | +1.21% | 8.40 | 8.05 | 14,219,000 | 35.95 | 4.19 | — |
| 25 ก.ย. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.45 | 8.15 | 12,160,100 | 35.52 | 4.24 | — |
| 24 ก.ย. 69 | 8.55 | 8.30 | -0.20 | -2.35% | 8.60 | 8.25 | 14,648,400 | 35.73 | 4.22 | — |
| 23 ก.ย. 69 | 8.85 | 8.50 | -0.40 | -4.49% | 8.85 | 8.45 | 28,847,700 | 36.59 | 4.12 | — |
| 22 ก.ย. 69 | 8.60 | 8.90 | +0.25 | +2.89% | 9.00 | 8.45 | 39,417,000 | 38.31 | 3.93 | — |
| 21 ก.ย. 69 | 8.35 | 8.65 | +0.30 | +3.59% | 8.75 | 8.35 | 26,985,900 | 37.24 | 4.05 | — |
| 18 ก.ย. 69 | 8.35 | 8.35 | 0.00 | 0.00% | 8.45 | 8.20 | 11,562,700 | 35.95 | 4.19 | — |
| 17 ก.ย. 69 | 8.00 | 8.35 | +0.35 | +4.38% | 8.35 | 8.00 | 11,335,400 | 35.95 | 4.19 | — |
| 16 ก.ย. 69 | 8.15 | 8.00 | -0.20 | -2.44% | 8.20 | 8.00 | 9,542,300 | 34.44 | 4.38 | — |
| 15 ก.ย. 69 | 8.25 | 8.20 | 0.00 | 0.00% | 8.25 | 8.10 | 7,411,600 | 35.30 | 4.27 | — |
| 14 ก.ย. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.30 | 8.05 | 10,090,100 | 35.30 | 4.27 | — |
| 11 ก.ย. 69 | 8.30 | 8.20 | -0.15 | -1.80% | 8.30 | 8.15 | 18,699,600 | 35.30 | 4.27 | — |
| 10 ก.ย. 69 | 8.45 | 8.35 | -0.05 | -0.60% | 8.45 | 8.25 | 8,006,300 | 35.95 | 4.19 | — |
| 09 ก.ย. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.50 | 8.20 | 18,853,500 | 36.16 | 4.17 | — |
| 08 ก.ย. 69 | 8.15 | 8.45 | +0.55 | +6.96% | 8.50 | 8.10 | 45,230,800 | 36.38 | 4.14 | — |
| 07 ก.ย. 69 | 7.80 | 7.90 | 0.00 | 0.00% | 7.90 | 7.75 | 4,792,100 | 34.01 | 4.43 | — |
| 04 ก.ย. 69 | 7.70 | 7.90 | +0.25 | +3.27% | 7.95 | 7.65 | 14,418,200 | 34.01 | 4.43 | — |
| 03 ก.ย. 69 | 7.60 | 7.65 | +0.10 | +1.32% | 7.70 | 7.60 | 3,127,000 | 32.93 | 4.58 | — |
| 02 ก.ย. 69 | 7.55 | 7.55 | -0.10 | -1.31% | 7.65 | 7.45 | 9,130,600 | 32.50 | 4.64 | — |
| 01 ก.ย. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.80 | 7.60 | 6,214,600 | 32.93 | 4.58 | — |
| 31 ส.ค. 69 | 7.80 | 7.65 | -0.15 | -1.92% | 7.80 | 7.60 | 7,073,800 | 32.93 | 4.58 | — |
| 28 ส.ค. 69 | 7.80 | 7.80 | -0.05 | -0.64% | 7.85 | 7.75 | 6,573,900 | 33.58 | 4.49 | — |
| 27 ส.ค. 69 | 7.95 | 7.85 | -0.15 | -1.88% | 8.10 | 7.85 | 11,349,400 | 33.79 | 4.46 | — |
| 26 ส.ค. 69 | 7.60 | 8.00 | +0.35 | +4.58% | 8.00 | 7.60 | 19,531,800 | 34.44 | 4.38 | — |
| 25 ส.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 7,238,800 | 32.93 | 4.58 | — |
| 24 ส.ค. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.80 | 7.60 | 6,510,800 | 32.93 | 4.58 | — |
| 21 ส.ค. 69 | 7.75 | 7.75 | +0.10 | +1.31% | 7.90 | 7.70 | 18,687,700 | 33.36 | 4.52 | — |
| 20 ส.ค. 69 | 7.80 | 7.65 | -0.10 | -1.29% | 7.90 | 7.65 | 14,447,200 | 32.93 | 4.58 | — |
| 19 ส.ค. 69 | 7.45 | 7.75 | +0.30 | +4.03% | 7.85 | 7.40 | 19,667,400 | 33.36 | 4.52 | — |
| 18 ส.ค. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 3,286,300 | 32.07 | 4.70 | — |
| 17 ส.ค. 69 | 7.30 | 7.50 | +0.20 | +2.74% | 7.55 | 7.30 | 7,304,400 | 32.29 | 4.67 | — |
| 14 ส.ค. 69 | 7.40 | 7.30 | -0.15 | -2.01% | 7.45 | 7.30 | 6,294,700 | 31.43 | 4.79 | — |
| 13 ส.ค. 69 | 7.50 | 7.45 | 0.00 | 0.00% | 7.50 | 7.40 | 1,868,000 | 19.87 | 4.70 | — |
| 11 ส.ค. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.45 | 1,275,800 | 19.87 | 4.70 | — |
| 10 ส.ค. 69 | 7.40 | 7.45 | +0.05 | +0.68% | 7.55 | 7.35 | 5,365,200 | 19.87 | 4.70 | — |
| 07 ส.ค. 69 | 7.25 | 7.40 | +0.10 | +1.37% | 7.45 | 7.25 | 4,207,900 | 19.74 | 4.73 | — |
| 06 ส.ค. 69 | 7.35 | 7.30 | -0.10 | -1.35% | 7.35 | 7.25 | 7,308,100 | 19.47 | 4.79 | — |
| 05 ส.ค. 69 | 7.50 | 7.40 | -0.10 | -1.33% | 7.50 | 7.35 | 4,218,300 | 19.74 | 4.73 | — |
| 04 ส.ค. 69 | 7.50 | 7.50 | 0.00 | 0.00% | 7.55 | 7.45 | 1,880,500 | 20.01 | 4.67 | — |
| 03 ส.ค. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.60 | 7.45 | 4,476,500 | 20.01 | 4.67 | — |
| 31 ก.ค. 69 | 7.45 | 7.55 | +0.05 | +0.67% | 7.55 | 7.45 | 5,572,900 | 20.14 | 4.64 | — |
| 30 ก.ค. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.50 | 7.40 | 2,711,500 | 20.01 | 4.67 | — |
| 27 ก.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.60 | 7.45 | 2,731,600 | 20.14 | 4.64 | — |
| 24 ก.ค. 69 | 7.55 | 7.50 | -0.10 | -1.32% | 7.55 | 7.45 | 3,246,200 | 20.01 | 4.67 | — |
| 23 ก.ค. 69 | 7.65 | 7.60 | -0.10 | -1.30% | 7.70 | 7.55 | 3,258,800 | 20.27 | 4.61 | — |
| 22 ก.ค. 69 | 7.80 | 7.70 | -0.05 | -0.65% | 7.80 | 7.60 | 4,074,200 | 20.54 | 4.55 | — |
| 21 ก.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.85 | 7.70 | 7,587,900 | 20.67 | 4.52 | — |
| 20 ก.ค. 69 | 7.85 | 7.85 | 0.00 | 0.00% | 7.85 | 7.75 | 5,846,100 | 20.94 | 4.46 | — |
| 17 ก.ค. 69 | 7.80 | 7.85 | +0.05 | +0.64% | 7.90 | 7.75 | 8,109,600 | 20.94 | 4.46 | — |
| 16 ก.ค. 69 | 7.70 | 7.80 | +0.15 | +1.96% | 7.80 | 7.70 | 5,546,200 | 20.81 | 4.49 | — |
| 15 ก.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.75 | 7.60 | 5,236,400 | 20.41 | 4.58 | — |
| 14 ก.ค. 69 | 7.70 | 7.60 | -0.15 | -1.94% | 7.70 | 7.60 | 6,369,400 | 20.27 | 4.61 | — |
| 13 ก.ค. 69 | 7.60 | 7.75 | +0.15 | +1.97% | 7.75 | 7.55 | 6,055,200 | 20.67 | 4.52 | — |
| 10 ก.ค. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.70 | 7.50 | 8,343,800 | 20.27 | 4.61 | — |
| 09 ก.ค. 69 | 7.45 | 7.55 | +0.10 | +1.34% | 7.60 | 7.45 | 6,812,600 | 20.14 | 4.64 | — |
| 08 ก.ค. 69 | 7.80 | 7.45 | -0.40 | -5.10% | 7.80 | 7.45 | 13,138,100 | 19.87 | 4.70 | — |
| 07 ก.ค. 69 | 7.80 | 7.85 | +0.20 | +2.61% | 7.90 | 7.75 | 15,640,600 | 20.94 | 4.46 | — |
| 06 ก.ค. 69 | 7.50 | 7.65 | +0.15 | +2.00% | 7.75 | 7.45 | 12,041,700 | 20.41 | 4.58 | — |
| 03 ก.ค. 69 | 7.40 | 7.50 | +0.10 | +1.35% | 7.55 | 7.40 | 5,560,000 | 20.01 | 4.67 | — |
| 02 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 4,139,000 | 19.74 | 4.73 | — |
| 01 ก.ค. 69 | 7.45 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 1,990,600 | 19.74 | 4.73 | — |
| 30 มิ.ย. 69 | 7.40 | 7.40 | +0.05 | +0.68% | 7.45 | 7.30 | 5,099,800 | 19.74 | 4.73 | — |
| 29 มิ.ย. 69 | 7.25 | 7.35 | +0.15 | +2.08% | 7.40 | 7.20 | 5,916,400 | 19.61 | 4.76 | — |
| 26 มิ.ย. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.30 | 7.15 | 2,771,900 | 19.21 | 4.86 | — |
| 25 มิ.ย. 69 | 7.25 | 7.25 | 0.00 | 0.00% | 7.30 | 7.20 | 4,525,300 | 19.34 | 4.83 | — |
| 24 มิ.ย. 69 | 7.20 | 7.25 | +0.10 | +1.40% | 7.25 | 7.15 | 1,312,200 | 19.34 | 4.83 | — |
| 23 มิ.ย. 69 | 7.30 | 7.15 | -0.15 | -2.05% | 7.30 | 7.15 | 4,098,300 | 19.07 | 4.90 | — |
| 22 มิ.ย. 69 | 7.45 | 7.30 | -0.15 | -2.01% | 7.45 | 7.30 | 2,203,700 | 19.47 | 4.79 | — |
| 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 | — |