บริษัท ปตท. จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
40.00
0.50 (1.23%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
31.00
/
สูงสุด
43.75
31.00
43.75
ราคาปัจจุบัน 40.00 ·
อยู่ที่ 71% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PTT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 08 ต.ค. 69 | 40.50 | 40.00 | -0.50 | -1.23% | 40.50 | 40.00 | 87,443,600 | 9.17 | 5.75 | — |
| 07 ต.ค. 69 | 40.00 | 40.50 | -1.00 | -2.41% | 41.00 | 40.00 | 76,510,600 | 9.28 | 5.68 | — |
| 06 ต.ค. 69 | 41.25 | 41.50 | 0.00 | 0.00% | 41.75 | 41.25 | 121,770,200 | 9.51 | 5.54 | — |
| 05 ต.ค. 69 | 41.50 | 41.50 | 0.00 | 0.00% | 41.75 | 41.00 | 73,127,500 | 9.51 | 5.54 | — |
| 02 ต.ค. 69 | 41.00 | 41.50 | +0.75 | +1.84% | 41.50 | 40.75 | 124,573,500 | 9.51 | 5.54 | — |
| 01 ต.ค. 69 | 40.75 | 40.75 | 0.00 | 0.00% | 41.00 | 40.00 | 164,132,900 | 9.34 | 5.64 | — |
| 30 ก.ย. 69 | 42.00 | 40.75 | -1.25 | -2.98% | 42.00 | 40.75 | 211,349,100 | 9.34 | 5.64 | — |
| 29 ก.ย. 69 | 42.50 | 42.00 | -0.50 | -1.18% | 42.75 | 42.00 | 111,519,300 | 9.63 | 5.48 | — |
| 28 ก.ย. 69 | 43.00 | 42.50 | -0.50 | -1.16% | 43.25 | 42.25 | 92,516,900 | 9.74 | 5.41 | — |
| 25 ก.ย. 69 | 43.25 | 43.00 | -0.25 | -0.58% | 43.75 | 43.00 | 159,398,500 | 9.86 | 5.35 | — |
| 24 ก.ย. 69 | 42.25 | 43.25 | +1.25 | +2.98% | 43.25 | 42.00 | 222,261,300 | 9.91 | 5.32 | — |
| 23 ก.ย. 69 | 42.00 | 42.00 | 0.00 | 0.00% | 42.25 | 41.75 | 64,205,100 | 9.63 | 5.48 | — |
| 22 ก.ย. 69 | 42.00 | 42.00 | 0.00 | 0.00% | 42.25 | 41.75 | 65,678,900 | 9.63 | 5.48 | — |
| 21 ก.ย. 69 | 42.25 | 42.00 | -0.25 | -0.59% | 42.50 | 42.00 | 27,776,700 | 9.63 | 5.48 | — |
| 18 ก.ย. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.50 | 42.00 | 55,218,600 | 9.68 | 5.44 | — |
| 17 ก.ย. 69 | 42.25 | 42.25 | +0.25 | +0.60% | 42.50 | 42.00 | 61,111,200 | 9.68 | 5.44 | — |
| 16 ก.ย. 69 | 42.50 | 42.00 | -0.50 | -1.18% | 42.50 | 42.00 | 95,335,300 | 9.63 | 5.48 | — |
| 15 ก.ย. 69 | 42.00 | 42.50 | +0.50 | +1.19% | 42.75 | 42.00 | 110,948,500 | 9.74 | 5.41 | — |
| 14 ก.ย. 69 | 42.00 | 42.00 | 0.00 | 0.00% | 42.25 | 41.75 | 69,931,300 | 9.63 | 5.48 | — |
| 11 ก.ย. 69 | 42.50 | 42.00 | 0.00 | 0.00% | 42.75 | 41.75 | 174,259,600 | 9.63 | 5.48 | — |
| 10 ก.ย. 69 | 42.25 | 42.00 | -0.25 | -0.59% | 42.50 | 41.75 | 111,829,100 | 9.63 | 5.48 | — |
| 09 ก.ย. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.75 | 42.00 | 159,093,900 | 9.68 | 5.44 | — |
| 08 ก.ย. 69 | 41.50 | 42.25 | +0.75 | +1.81% | 42.25 | 41.50 | 77,675,000 | 9.68 | 5.44 | — |
| 07 ก.ย. 69 | 41.50 | 41.50 | 0.00 | 0.00% | 41.75 | 41.25 | 62,174,500 | 9.51 | 5.54 | — |
| 04 ก.ย. 69 | 41.75 | 41.50 | -0.25 | -0.60% | 41.75 | 41.00 | 144,537,900 | 9.51 | 5.54 | — |
| 03 ก.ย. 69 | 41.25 | 41.75 | +0.75 | +1.83% | 41.75 | 40.75 | 113,009,400 | 9.57 | 5.51 | — |
| 02 ก.ย. 69 | 41.75 | 41.00 | -0.50 | -1.20% | 42.00 | 41.00 | 124,666,700 | 9.40 | 5.61 | — |
| 01 ก.ย. 69 | 41.00 | 41.50 | +0.75 | +1.84% | 41.75 | 41.00 | 200,468,300 | 9.51 | 5.54 | — |
| 31 ส.ค. 69 | 40.75 | 40.75 | +0.25 | +0.62% | 40.75 | 40.25 | 71,751,800 | 9.34 | 5.64 | — |
| 28 ส.ค. 69 | 40.00 | 40.50 | +0.25 | +0.62% | 40.75 | 40.00 | 85,713,800 | 9.28 | 5.68 | — |
| 27 ส.ค. 69 | 40.25 | 40.25 | 0.00 | 0.00% | 40.50 | 40.00 | 74,629,900 | 9.23 | 5.71 | — |
| 26 ส.ค. 69 | 40.25 | 40.25 | -0.25 | -0.62% | 40.50 | 39.75 | 95,957,600 | 9.23 | 5.71 | — |
| 25 ส.ค. 69 | 40.75 | 40.50 | -0.50 | -1.22% | 41.00 | 40.50 | 81,290,100 | 9.28 | 5.68 | — |
| 24 ส.ค. 69 | 40.75 | 41.00 | +0.25 | +0.61% | 41.00 | 40.50 | 48,323,000 | 9.40 | 5.61 | — |
| 21 ส.ค. 69 | 41.00 | 40.75 | 0.00 | 0.00% | 41.25 | 40.50 | 130,087,100 | 9.34 | 5.64 | — |
| 20 ส.ค. 69 | 40.75 | 40.75 | +0.25 | +0.62% | 41.00 | 40.25 | 83,483,600 | 9.34 | 5.64 | — |
| 19 ส.ค. 69 | 40.50 | 40.50 | 0.00 | 0.00% | 40.75 | 40.00 | 128,089,100 | 9.28 | 5.68 | — |
| 18 ส.ค. 69 | 39.75 | 40.50 | +1.00 | +2.53% | 40.75 | 39.75 | 158,183,900 | 9.28 | 5.68 | — |
| 17 ส.ค. 69 | 39.75 | 39.50 | -0.25 | -0.63% | 40.00 | 39.25 | 167,732,500 | 9.05 | 5.82 | — |
| 14 ส.ค. 69 | 39.50 | 39.75 | +0.50 | +1.27% | 40.00 | 39.50 | 173,162,700 | 9.11 | 5.79 | — |
| 13 ส.ค. 69 | 39.50 | 39.25 | -0.25 | -0.63% | 39.50 | 39.00 | 44,362,200 | 12.01 | 5.86 | — |
| 11 ส.ค. 69 | 39.00 | 39.50 | +0.75 | +1.94% | 39.50 | 39.00 | 114,169,900 | 12.08 | 5.82 | — |
| 10 ส.ค. 69 | 39.00 | 38.75 | 0.00 | 0.00% | 39.25 | 38.50 | 143,957,500 | 11.85 | 5.94 | — |
| 07 ส.ค. 69 | 38.75 | 38.75 | 0.00 | 0.00% | 39.25 | 38.50 | 129,528,200 | 11.85 | 5.94 | — |
| 06 ส.ค. 69 | 38.25 | 38.75 | +0.50 | +1.31% | 39.00 | 38.00 | 161,326,600 | 11.85 | 5.94 | — |
| 05 ส.ค. 69 | 37.50 | 38.25 | +0.25 | +0.66% | 38.25 | 37.00 | 194,509,200 | 11.70 | 6.01 | — |
| 04 ส.ค. 69 | 38.25 | 38.00 | -0.50 | -1.30% | 38.50 | 37.50 | 160,645,000 | 11.62 | 6.05 | — |
| 03 ส.ค. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.75 | 38.25 | 75,623,900 | 11.78 | 5.97 | — |
| 31 ก.ค. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.75 | 38.25 | 69,661,100 | 11.78 | 5.97 | — |
| 30 ก.ค. 69 | 38.75 | 38.50 | -0.50 | -1.28% | 39.00 | 38.50 | 109,368,600 | 11.78 | 5.97 | — |
| 27 ก.ค. 69 | 39.00 | 39.00 | -0.50 | -1.27% | 39.50 | 38.50 | 129,396,100 | 11.93 | 5.90 | — |
| 24 ก.ค. 69 | 39.25 | 39.50 | 0.00 | 0.00% | 39.75 | 39.25 | 79,134,500 | 12.08 | 5.82 | — |
| 23 ก.ค. 69 | 39.50 | 39.50 | +0.25 | +0.64% | 39.75 | 39.25 | 96,892,900 | 12.08 | 5.82 | — |
| 22 ก.ค. 69 | 39.75 | 39.25 | -0.50 | -1.26% | 40.00 | 39.00 | 158,169,800 | 12.01 | 5.86 | — |
| 21 ก.ค. 69 | 39.00 | 39.75 | +0.50 | +1.27% | 39.75 | 38.75 | 169,852,300 | 12.16 | 5.79 | — |
| 20 ก.ค. 69 | 38.75 | 39.25 | +0.50 | +1.29% | 39.25 | 38.50 | 160,372,200 | 12.01 | 5.86 | — |
| 17 ก.ค. 69 | 38.50 | 38.75 | 0.00 | 0.00% | 38.75 | 38.25 | 74,802,500 | 11.85 | 5.94 | — |
| 16 ก.ค. 69 | 38.75 | 38.75 | +0.25 | +0.65% | 39.00 | 38.50 | 59,749,800 | 11.85 | 5.94 | — |
| 15 ก.ค. 69 | 38.00 | 38.50 | +0.25 | +0.65% | 38.75 | 38.00 | 211,092,900 | 11.78 | 5.97 | — |
| 14 ก.ค. 69 | 37.75 | 38.25 | +0.50 | +1.32% | 38.25 | 37.50 | 135,585,200 | 11.70 | 6.01 | — |
| 13 ก.ค. 69 | 37.50 | 37.75 | +0.25 | +0.67% | 38.00 | 37.50 | 129,771,500 | 11.55 | 6.09 | — |
| 10 ก.ค. 69 | 37.00 | 37.50 | +0.50 | +1.35% | 37.50 | 36.75 | 94,734,100 | 11.47 | 6.13 | — |
| 09 ก.ค. 69 | 36.75 | 37.00 | +0.25 | +0.68% | 37.25 | 36.75 | 134,913,100 | 11.32 | 6.22 | — |
| 08 ก.ค. 69 | 36.75 | 36.75 | +0.25 | +0.68% | 37.00 | 36.50 | 111,605,700 | 11.24 | 6.26 | — |
| 07 ก.ค. 69 | 37.00 | 36.50 | -0.75 | -2.01% | 37.00 | 36.00 | 199,180,000 | 11.17 | 6.30 | — |
| 06 ก.ค. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.25 | 36.75 | 78,708,600 | 11.40 | 6.18 | — |
| 03 ก.ค. 69 | 36.00 | 37.00 | +1.25 | +3.50% | 37.00 | 36.00 | 99,699,300 | 11.32 | 6.22 | — |
| 02 ก.ค. 69 | 35.50 | 35.75 | 0.00 | 0.00% | 36.00 | 35.25 | 85,002,900 | 10.94 | 6.43 | — |
| 01 ก.ค. 69 | 35.75 | 35.75 | +0.25 | +0.70% | 35.75 | 35.50 | 26,484,500 | 10.94 | 6.43 | — |
| 30 มิ.ย. 69 | 35.00 | 35.50 | +0.25 | +0.71% | 35.75 | 35.00 | 90,941,100 | 10.86 | 6.48 | — |
| 29 มิ.ย. 69 | 35.25 | 35.25 | +0.25 | +0.71% | 35.50 | 35.00 | 94,791,900 | 10.78 | 6.53 | — |
| 26 มิ.ย. 69 | 34.50 | 35.00 | +0.50 | +1.45% | 35.25 | 34.50 | 84,827,300 | 10.71 | 6.57 | — |
| 25 มิ.ย. 69 | 34.75 | 34.50 | -0.50 | -1.43% | 35.00 | 34.50 | 69,052,200 | 10.55 | 6.67 | — |
| 24 มิ.ย. 69 | 35.25 | 35.00 | 0.00 | 0.00% | 35.25 | 34.75 | 53,747,100 | 10.71 | 6.57 | — |
| 23 มิ.ย. 69 | 35.50 | 35.00 | -0.75 | -2.10% | 35.75 | 35.00 | 101,075,100 | 10.71 | 6.57 | — |
| 22 มิ.ย. 69 | 35.00 | 35.75 | +0.50 | +1.42% | 35.75 | 35.00 | 57,087,000 | 10.94 | 6.43 | — |
| 19 มิ.ย. 69 | 35.50 | 35.25 | -0.25 | -0.70% | 35.75 | 35.25 | 46,878,300 | 10.78 | 6.53 | — |
| 18 มิ.ย. 69 | 35.25 | 35.50 | +0.25 | +0.71% | 35.75 | 35.25 | 38,241,600 | 10.86 | 6.48 | — |
| 17 มิ.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.25 | 34.75 | 34,420,900 | 10.78 | 6.53 | — |
| 16 มิ.ย. 69 | 35.25 | 35.25 | +0.25 | +0.71% | 35.75 | 35.00 | 69,620,000 | 10.78 | 6.53 | — |
| 15 มิ.ย. 69 | 36.00 | 35.00 | -1.00 | -2.78% | 36.00 | 34.75 | 106,960,000 | 10.71 | 6.57 | — |
| 12 มิ.ย. 69 | 36.25 | 36.00 | -0.50 | -1.37% | 36.50 | 36.00 | 58,560,000 | 11.01 | 6.39 | — |
| 11 มิ.ย. 69 | 36.25 | 36.50 | +0.25 | +0.69% | 36.50 | 36.00 | 26,910,000 | 11.17 | 6.30 | — |
| 10 มิ.ย. 69 | 36.25 | 36.25 | 0.00 | 0.00% | 36.50 | 36.25 | 24,720,000 | 11.09 | 6.35 | — |
| 09 มิ.ย. 69 | 36.50 | 36.25 | -0.25 | -0.68% | 36.75 | 36.25 | 49,290,000 | 11.09 | 6.35 | — |
| 08 มิ.ย. 69 | 36.50 | 36.50 | -0.25 | -0.68% | 36.75 | 36.25 | 53,510,000 | 11.17 | 6.30 | — |
| 05 มิ.ย. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.00 | 36.50 | 32,090,000 | 11.24 | 6.26 | — |
| 04 มิ.ย. 69 | 36.50 | 36.75 | +0.25 | +0.68% | 37.25 | 36.50 | 81,860,000 | 11.24 | 6.26 | — |
| 02 มิ.ย. 69 | 36.50 | 36.50 | +0.25 | +0.69% | 37.00 | 36.25 | 85,130,000 | 11.17 | 6.30 | — |
| 29 พ.ค. 69 | 36.25 | 36.25 | 0.00 | 0.00% | 36.50 | 36.00 | 69,570,000 | 11.09 | 6.35 | — |
| 28 พ.ค. 69 | 36.50 | 36.25 | -0.25 | -0.68% | 36.50 | 36.00 | 67,070,000 | 11.09 | 6.35 | — |
| 27 พ.ค. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.75 | 36.25 | 37,900,000 | 11.17 | 6.30 | — |
| 26 พ.ค. 69 | 36.50 | 36.50 | -0.25 | -0.68% | 36.75 | 36.50 | 29,130,000 | 11.17 | 6.30 | — |
| 25 พ.ค. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.25 | 36.50 | 63,960,000 | 11.24 | 6.26 | — |
| 22 พ.ค. 69 | 37.25 | 36.75 | -0.50 | -1.34% | 37.25 | 36.75 | 37,500,000 | 11.24 | 6.26 | — |
| 21 พ.ค. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.25 | 36.75 | 72,310,000 | 11.40 | 6.18 | — |
| 20 พ.ค. 69 | 36.50 | 37.00 | +0.50 | +1.37% | 37.00 | 36.25 | 89,860,000 | 11.32 | 6.22 | — |
| 19 พ.ค. 69 | 36.25 | 36.50 | 0.00 | 0.00% | 36.75 | 36.25 | 36,260,000 | 11.17 | 6.30 | — |
| 18 พ.ค. 69 | 36.25 | 36.50 | +0.25 | +0.69% | 36.75 | 36.00 | 70,680,000 | 11.17 | 6.30 | — |
| 15 พ.ค. 69 | 37.00 | 36.25 | -1.00 | -2.68% | 37.00 | 36.25 | 74,310,000 | 11.09 | 6.35 | — |
| 14 พ.ค. 69 | 37.00 | 37.25 | +0.25 | +0.68% | 37.25 | 36.75 | 71,422,300 | 11.70 | 6.18 | — |
| 13 พ.ค. 69 | 37.00 | 37.00 | 0.00 | 0.00% | 37.25 | 36.75 | 71,669,900 | 11.62 | 6.22 | — |
| 12 พ.ค. 69 | 36.50 | 37.00 | +0.50 | +1.37% | 37.00 | 36.25 | 142,065,900 | 11.62 | 6.22 | — |
| 11 พ.ค. 69 | 36.25 | 36.50 | 0.00 | 0.00% | 37.00 | 36.00 | 102,482,500 | 11.47 | 6.30 | — |
| 08 พ.ค. 69 | 35.75 | 36.50 | +0.75 | +2.10% | 36.50 | 35.75 | 115,038,100 | 11.47 | 6.30 | — |
| 07 พ.ค. 69 | 35.50 | 35.75 | +0.25 | +0.70% | 36.25 | 35.50 | 72,657,500 | 11.23 | 6.43 | — |
| 06 พ.ค. 69 | 36.25 | 35.50 | -1.00 | -2.74% | 36.25 | 35.50 | 129,657,000 | 11.15 | 6.48 | — |
| 05 พ.ค. 69 | 35.50 | 36.50 | +1.25 | +3.55% | 36.50 | 35.25 | 140,655,300 | 11.47 | 6.30 | — |
| 30 เม.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.75 | 35.00 | 114,540,300 | 11.07 | 6.53 | — |
| 29 เม.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.50 | 35.00 | 96,914,100 | 11.07 | 6.53 | — |
| 28 เม.ย. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.25 | 34.50 | 86,701,500 | 11.07 | 6.53 | — |
| 27 เม.ย. 69 | 35.00 | 35.25 | +0.50 | +1.44% | 35.50 | 35.00 | 59,943,100 | 11.07 | 6.53 | — |
| 24 เม.ย. 69 | 35.00 | 34.75 | -0.25 | -0.71% | 35.00 | 34.75 | 30,141,200 | 10.92 | 6.62 | — |
| 23 เม.ย. 69 | 34.50 | 35.00 | +0.25 | +0.72% | 35.00 | 34.50 | 70,320,800 | 10.99 | 6.57 | — |
| 22 เม.ย. 69 | 34.25 | 34.75 | +0.50 | +1.46% | 35.00 | 34.25 | 84,206,100 | 10.92 | 6.62 | — |
| 21 เม.ย. 69 | 34.50 | 34.25 | -0.25 | -0.72% | 34.75 | 34.25 | 43,177,200 | 10.76 | 6.72 | — |
| 20 เม.ย. 69 | 34.50 | 34.50 | -0.25 | -0.72% | 35.00 | 34.25 | 64,051,900 | 10.84 | 6.67 | — |
| 17 เม.ย. 69 | 34.50 | 34.75 | 0.00 | 0.00% | 35.00 | 34.50 | 44,345,500 | 10.92 | 6.62 | — |
| 10 เม.ย. 69 | 35.25 | 34.75 | -0.75 | -2.11% | 35.50 | 34.75 | 48,752,200 | 10.92 | 6.62 | — |
| 09 เม.ย. 69 | 35.00 | 35.50 | +0.50 | +1.43% | 35.50 | 34.75 | 77,941,200 | 11.15 | 6.48 | — |
| 08 เม.ย. 69 | 34.50 | 35.00 | +0.25 | +0.72% | 35.25 | 34.25 | 73,033,000 | 10.99 | 6.57 | — |
| 07 เม.ย. 69 | 34.25 | 34.75 | +0.50 | +1.46% | 35.25 | 34.00 | 90,408,400 | 10.92 | 6.62 | — |
| 03 เม.ย. 69 | 35.50 | 34.25 | -1.25 | -3.52% | 35.50 | 34.25 | 96,794,300 | 10.76 | 6.72 | — |
| 02 เม.ย. 69 | 35.00 | 35.50 | +0.75 | +2.16% | 35.50 | 34.75 | 87,618,300 | 11.15 | 6.48 | — |
| 01 เม.ย. 69 | 35.50 | 34.75 | -0.25 | -0.71% | 35.50 | 34.50 | 124,696,800 | 10.92 | 6.62 | — |
| 31 มี.ค. 69 | 35.25 | 35.00 | -0.25 | -0.71% | 35.50 | 34.50 | 107,133,700 | 10.99 | 6.57 | — |
| 30 มี.ค. 69 | 34.50 | 35.25 | +0.75 | +2.17% | 35.25 | 34.50 | 77,207,900 | 11.07 | 6.53 | — |
| 27 มี.ค. 69 | 34.75 | 34.50 | 0.00 | 0.00% | 35.25 | 34.50 | 91,962,400 | 10.84 | 6.67 | — |
| 26 มี.ค. 69 | 34.00 | 34.50 | +0.25 | +0.73% | 34.75 | 33.75 | 134,503,000 | 10.84 | 6.67 | — |
| 25 มี.ค. 69 | 33.75 | 34.25 | +0.50 | +1.48% | 34.50 | 33.50 | 104,453,400 | 10.76 | 6.72 | — |
| 24 มี.ค. 69 | 33.75 | 33.75 | +0.25 | +0.75% | 34.00 | 33.50 | 49,974,500 | 10.60 | 6.82 | — |
| 23 มี.ค. 69 | 33.50 | 33.50 | -0.50 | -1.47% | 34.00 | 33.25 | 70,474,100 | 10.52 | 6.87 | — |
| 20 มี.ค. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 34.50 | 33.50 | 107,660,500 | 10.68 | 6.77 | — |
| 19 มี.ค. 69 | 33.50 | 34.25 | +0.75 | +2.24% | 34.25 | 33.50 | 126,790,300 | 10.76 | 6.72 | — |
| 18 มี.ค. 69 | 34.00 | 33.50 | -0.50 | -1.47% | 34.25 | 33.50 | 45,953,800 | 10.52 | 6.87 | — |
| 17 มี.ค. 69 | 33.50 | 34.00 | +0.50 | +1.49% | 34.00 | 33.00 | 107,960,500 | 10.68 | 6.77 | — |
| 16 มี.ค. 69 | 34.50 | 33.50 | -0.75 | -2.19% | 34.50 | 33.25 | 94,039,100 | 10.76 | 6.72 | — |
| 13 มี.ค. 69 | 34.50 | 34.25 | -0.75 | -2.14% | 35.00 | 34.00 | 121,083,200 | 10.76 | 6.72 | — |
| 12 มี.ค. 69 | 33.25 | 35.00 | +1.50 | +4.48% | 35.00 | 33.25 | 175,474,000 | 10.99 | 6.57 | — |
| 11 มี.ค. 69 | 33.50 | 33.50 | 0.00 | 0.00% | 33.75 | 33.25 | 94,494,600 | 10.52 | 6.87 | — |
| 10 มี.ค. 69 | 33.50 | 33.50 | +0.25 | +0.75% | 33.75 | 33.25 | 89,844,500 | 10.52 | 6.87 | — |
| 09 มี.ค. 69 | 33.00 | 33.25 | -0.75 | -2.21% | 33.75 | 32.75 | 125,226,700 | 10.44 | 6.92 | — |
| 06 มี.ค. 69 | 34.00 | 34.00 | 0.00 | 0.00% | 34.50 | 33.50 | 79,931,600 | 10.68 | 6.77 | — |
| 05 มี.ค. 69 | 34.50 | 34.00 | -1.25 | -3.55% | 34.75 | 33.25 | 181,142,700 | 10.68 | 6.77 | — |
| 04 มี.ค. 69 | 36.50 | 35.25 | -1.50 | -4.08% | 36.50 | 34.25 | 292,385,900 | 11.07 | 6.53 | — |
| 02 มี.ค. 69 | 37.75 | 36.75 | -0.25 | -0.68% | 38.00 | 36.75 | 157,966,000 | 11.54 | 6.26 | — |
| 27 ก.พ. 69 | 37.25 | 37.00 | -0.25 | -0.67% | 37.75 | 37.00 | 212,319,600 | 11.62 | 6.22 | — |
| 26 ก.พ. 69 | 37.75 | 37.25 | 0.00 | 0.00% | 37.75 | 37.00 | 153,032,600 | 11.70 | 6.18 | — |
| 25 ก.พ. 69 | 37.00 | 37.25 | +0.50 | +1.36% | 37.75 | 36.75 | 148,811,400 | 11.70 | 6.18 | — |
| 24 ก.พ. 69 | 36.50 | 36.75 | +0.25 | +0.68% | 37.00 | 36.25 | 143,067,300 | 11.54 | 6.26 | — |
| 23 ก.พ. 69 | 37.25 | 36.50 | -0.50 | -1.35% | 37.25 | 36.50 | 130,378,700 | 11.47 | 6.30 | — |
| 20 ก.พ. 69 | 37.25 | 37.00 | -0.50 | -1.33% | 37.75 | 37.00 | 181,387,200 | 11.62 | 6.22 | — |
| 19 ก.พ. 69 | 36.50 | 37.50 | +1.25 | +3.45% | 37.50 | 36.50 | 274,514,900 | 14.36 | 5.65 | — |
| 18 ก.พ. 69 | 35.75 | 36.25 | +0.50 | +1.40% | 36.25 | 35.75 | 77,636,600 | 13.89 | 5.84 | — |
| 17 ก.พ. 69 | 35.50 | 35.75 | 0.00 | 0.00% | 36.00 | 35.50 | 69,550,200 | 13.69 | 5.92 | — |
| 16 ก.พ. 69 | 35.75 | 35.75 | 0.00 | 0.00% | 36.00 | 35.50 | 53,635,500 | 13.69 | 5.92 | — |
| 13 ก.พ. 69 | 35.75 | 35.75 | -0.25 | -0.69% | 36.00 | 35.50 | 89,522,800 | 13.69 | 5.92 | — |
| 12 ก.พ. 69 | 35.25 | 36.00 | +0.50 | +1.41% | 36.25 | 35.25 | 157,673,500 | 13.79 | 5.88 | — |
| 11 ก.พ. 69 | 35.50 | 35.50 | 0.00 | 0.00% | 35.75 | 35.25 | 58,556,800 | 13.60 | 5.97 | — |
| 10 ก.พ. 69 | 35.50 | 35.50 | +0.25 | +0.71% | 35.75 | 35.25 | 53,662,800 | 13.60 | 5.97 | — |
| 09 ก.พ. 69 | 35.50 | 35.25 | 0.00 | 0.00% | 35.75 | 35.00 | 133,345,600 | 13.50 | 6.01 | — |
| 06 ก.พ. 69 | 35.25 | 35.25 | 0.00 | 0.00% | 35.50 | 35.00 | 58,615,000 | 13.50 | 6.01 | — |
| 05 ก.พ. 69 | 34.75 | 35.25 | +0.50 | +1.44% | 35.25 | 34.50 | 178,616,200 | 13.50 | 6.01 | — |
| 04 ก.พ. 69 | 34.50 | 34.75 | +0.25 | +0.72% | 34.75 | 34.25 | 53,453,300 | 13.31 | 6.09 | — |
| 03 ก.พ. 69 | 34.25 | 34.50 | +0.25 | +0.73% | 34.75 | 34.25 | 81,627,200 | 13.22 | 6.14 | — |
| 02 ก.พ. 69 | 34.00 | 34.25 | +0.25 | +0.74% | 34.25 | 33.75 | 55,076,600 | 13.12 | 6.18 | — |
| 30 ม.ค. 69 | 34.50 | 34.00 | -0.75 | -2.16% | 34.50 | 34.00 | 70,280,500 | 13.02 | 6.23 | — |
| 29 ม.ค. 69 | 34.75 | 34.75 | 0.00 | 0.00% | 35.00 | 34.25 | 122,581,100 | 13.31 | 6.09 | — |
| 28 ม.ค. 69 | 34.25 | 34.75 | +0.75 | +2.21% | 34.75 | 34.25 | 117,807,500 | 13.31 | 6.09 | — |
| 27 ม.ค. 69 | 33.50 | 34.00 | +0.50 | +1.49% | 34.25 | 33.50 | 122,223,700 | 13.02 | 6.23 | — |
| 26 ม.ค. 69 | 33.75 | 33.50 | -0.25 | -0.74% | 33.75 | 33.50 | 27,504,500 | 12.83 | 6.32 | — |
| 23 ม.ค. 69 | 33.75 | 33.75 | 0.00 | 0.00% | 33.75 | 33.50 | 39,055,100 | 12.93 | 6.27 | — |
| 22 ม.ค. 69 | 33.75 | 33.75 | +0.25 | +0.75% | 33.75 | 33.25 | 80,603,200 | 12.93 | 6.27 | — |
| 21 ม.ค. 69 | 33.50 | 33.50 | -0.25 | -0.74% | 33.75 | 33.25 | 105,371,100 | 12.83 | 6.32 | — |
| 20 ม.ค. 69 | 33.25 | 33.75 | +0.50 | +1.50% | 33.75 | 33.00 | 118,251,800 | 12.93 | 6.27 | — |
| 19 ม.ค. 69 | 33.00 | 33.25 | +0.25 | +0.76% | 33.25 | 32.75 | 36,328,000 | 12.74 | 6.37 | — |
| 16 ม.ค. 69 | 32.75 | 33.00 | +0.25 | +0.76% | 33.25 | 32.75 | 76,749,200 | 12.64 | 6.42 | — |
| 15 ม.ค. 69 | 32.75 | 32.75 | 0.00 | 0.00% | 33.00 | 32.25 | 79,427,000 | 12.55 | 6.47 | — |
| 14 ม.ค. 69 | 32.00 | 32.75 | +1.00 | +3.15% | 32.75 | 32.00 | 102,111,200 | 12.55 | 6.47 | — |
| 13 ม.ค. 69 | 32.00 | 31.75 | -0.25 | -0.78% | 32.25 | 31.75 | 35,987,900 | 12.16 | 6.67 | — |
| 12 ม.ค. 69 | 31.75 | 32.00 | +0.25 | +0.79% | 32.00 | 31.75 | 17,387,000 | 12.26 | 6.62 | — |
| 09 ม.ค. 69 | 31.50 | 31.75 | +0.25 | +0.79% | 31.75 | 31.50 | 24,892,700 | 12.16 | 6.67 | — |
| 08 ม.ค. 69 | 31.50 | 31.50 | 0.00 | 0.00% | 31.75 | 31.50 | 26,855,300 | 12.07 | 6.72 | — |
| 07 ม.ค. 69 | 31.50 | 31.50 | -0.25 | -0.79% | 31.75 | 31.50 | 21,251,600 | 12.07 | 6.72 | — |
| 06 ม.ค. 69 | 31.75 | 31.75 | 0.00 | 0.00% | 31.75 | 31.50 | 41,853,000 | 12.16 | 6.67 | — |
| 05 ม.ค. 69 | 31.75 | 31.75 | -0.25 | -0.78% | 32.00 | 31.50 | 35,811,000 | 12.16 | 6.67 | — |
| 30 ธ.ค. 68 | 31.50 | 32.00 | +0.50 | +1.59% | 32.00 | 31.50 | 41,206,800 | 12.26 | 6.62 | — |
| 29 ธ.ค. 68 | 31.50 | 31.50 | 0.00 | 0.00% | 31.75 | 31.25 | 38,885,700 | 12.07 | 6.72 | — |
| 26 ธ.ค. 68 | 31.50 | 31.50 | 0.00 | 0.00% | 31.75 | 31.25 | 34,079,000 | 12.07 | 6.72 | — |
| 25 ธ.ค. 68 | 31.75 | 31.50 | -0.25 | -0.79% | 31.75 | 31.50 | 20,533,400 | 12.07 | 6.72 | — |
| 24 ธ.ค. 68 | 31.75 | 31.75 | 0.00 | 0.00% | 32.00 | 31.50 | 30,922,100 | 12.16 | 6.67 | — |
| 23 ธ.ค. 68 | 32.00 | 31.75 | 0.00 | 0.00% | 32.25 | 31.75 | 55,656,200 | 12.16 | 6.67 | — |
| 22 ธ.ค. 68 | 31.75 | 31.75 | +0.25 | +0.79% | 32.00 | 31.50 | 43,769,800 | 12.16 | 6.67 | — |
| 19 ธ.ค. 68 | 31.25 | 31.50 | +0.25 | +0.80% | 31.75 | 31.00 | 68,503,800 | 12.07 | 6.72 | — |
| 18 ธ.ค. 68 | 31.25 | 31.25 | +0.25 | +0.81% | 31.50 | 31.00 | 93,525,900 | 11.97 | 6.78 | — |
| 17 ธ.ค. 68 | 31.25 | 31.00 | -0.25 | -0.80% | 31.50 | 31.00 | 71,077,700 | 11.87 | 6.83 | — |
| 16 ธ.ค. 68 | 31.50 | 31.25 | -0.50 | -1.57% | 31.75 | 31.25 | 26,557,400 | 11.97 | 6.78 | — |
| 15 ธ.ค. 68 | 31.25 | 31.75 | +0.50 | +1.60% | 31.75 | 31.25 | 31,807,600 | 12.16 | 6.67 | — |