บริษัท ปตท.สำรวจและผลิตปิโตรเลียม จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
149.50
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
104.00
/
สูงสุด
164.00
104.00
164.00
ราคาปัจจุบัน 149.50 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PTTEP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ส.ค. 69 | 149.50 | 149.50 | 0.00 | 0.00% | 151.00 | 149.50 | 17,659,900 | 8.57 | 5.85 | — |
| 20 ส.ค. 69 | 148.50 | 149.50 | +1.00 | +0.67% | 149.50 | 147.00 | 26,919,900 | 8.57 | 5.85 | — |
| 19 ส.ค. 69 | 149.00 | 148.50 | -0.50 | -0.34% | 149.50 | 147.50 | 14,057,700 | 8.52 | 5.89 | — |
| 18 ส.ค. 69 | 148.00 | 149.00 | +2.00 | +1.36% | 149.00 | 147.50 | 17,662,100 | 8.54 | 5.87 | — |
| 17 ส.ค. 69 | 146.00 | 147.00 | +1.50 | +1.03% | 148.00 | 145.50 | 9,558,900 | 8.43 | 5.95 | — |
| 14 ส.ค. 69 | 146.00 | 145.50 | -5.00 | -3.32% | 146.50 | 145.00 | 14,558,400 | 8.34 | 6.01 | — |
| 13 ส.ค. 69 | 151.50 | 150.50 | -1.50 | -0.99% | 151.50 | 149.50 | 20,585,600 | 8.63 | 5.81 | — |
| 11 ส.ค. 69 | 150.50 | 152.00 | +2.50 | +1.67% | 152.00 | 150.00 | 24,449,900 | 8.72 | 5.76 | — |
| 10 ส.ค. 69 | 149.00 | 149.50 | +0.50 | +0.34% | 150.00 | 148.50 | 13,109,200 | 8.57 | 5.85 | — |
| 07 ส.ค. 69 | 149.00 | 149.00 | 0.00 | 0.00% | 150.00 | 148.50 | 11,341,900 | 8.54 | 5.87 | — |
| 06 ส.ค. 69 | 146.50 | 149.00 | +2.50 | +1.71% | 149.50 | 146.50 | 16,587,100 | 8.54 | 5.87 | — |
| 05 ส.ค. 69 | 147.50 | 146.50 | -2.50 | -1.68% | 148.50 | 145.00 | 34,151,400 | 8.40 | 5.97 | — |
| 04 ส.ค. 69 | 149.50 | 149.00 | 0.00 | 0.00% | 150.00 | 148.50 | 18,987,000 | 8.54 | 5.87 | — |
| 03 ส.ค. 69 | 147.50 | 149.00 | 0.00 | 0.00% | 150.00 | 146.00 | 32,132,700 | 8.54 | 5.87 | — |
| 31 ก.ค. 69 | 149.00 | 149.00 | +0.50 | +0.34% | 149.50 | 148.00 | 18,810,200 | 10.65 | 5.87 | — |
| 30 ก.ค. 69 | 150.00 | 148.50 | -1.50 | -1.00% | 150.00 | 148.00 | 24,900,500 | 10.61 | 5.89 | — |
| 27 ก.ค. 69 | 148.00 | 150.00 | 0.00 | 0.00% | 150.00 | 147.50 | 24,132,400 | 10.72 | 5.83 | — |
| 24 ก.ค. 69 | 152.50 | 150.00 | -1.50 | -0.99% | 153.00 | 150.00 | 25,404,300 | 10.72 | 5.83 | — |
| 23 ก.ค. 69 | 150.00 | 151.50 | +3.00 | +2.02% | 152.50 | 149.50 | 25,269,800 | 10.83 | 5.78 | — |
| 22 ก.ค. 69 | 148.00 | 148.50 | +1.50 | +1.02% | 150.50 | 147.00 | 43,091,400 | 10.61 | 5.89 | — |
| 21 ก.ค. 69 | 146.50 | 147.00 | +0.50 | +0.34% | 148.00 | 146.50 | 15,489,300 | 10.51 | 5.95 | — |
| 20 ก.ค. 69 | 148.00 | 146.50 | +1.00 | +0.69% | 148.50 | 146.00 | 28,585,800 | 10.47 | 5.97 | — |
| 17 ก.ค. 69 | 144.00 | 145.50 | +2.00 | +1.39% | 145.50 | 143.50 | 24,392,400 | 10.40 | 6.01 | — |
| 16 ก.ค. 69 | 144.50 | 143.50 | -0.50 | -0.35% | 145.00 | 143.00 | 22,920,200 | 10.26 | 6.10 | — |
| 15 ก.ค. 69 | 144.50 | 144.00 | 0.00 | 0.00% | 145.00 | 143.50 | 22,612,700 | 10.29 | 6.08 | — |
| 14 ก.ค. 69 | 143.50 | 144.00 | +3.00 | +2.13% | 145.50 | 142.50 | 39,960,400 | 10.29 | 6.08 | — |
| 13 ก.ค. 69 | 142.50 | 141.00 | +1.50 | +1.08% | 143.50 | 141.00 | 23,827,700 | 10.08 | 6.21 | — |
| 10 ก.ค. 69 | 139.00 | 139.50 | 0.00 | 0.00% | 141.50 | 138.50 | 19,148,077 | 9.97 | 6.27 | — |
| 09 ก.ค. 69 | 141.00 | 139.50 | -1.50 | -1.06% | 141.00 | 138.00 | 33,845,000 | 9.97 | 6.27 | — |
| 08 ก.ค. 69 | 135.50 | 141.00 | +7.50 | +5.62% | 141.50 | 135.50 | 69,920,000 | 10.08 | 6.21 | — |
| 07 ก.ค. 69 | 134.00 | 133.50 | 0.00 | 0.00% | 134.50 | 132.00 | 15,565,800 | 9.54 | 6.55 | — |
| 06 ก.ค. 69 | 132.00 | 133.50 | +2.00 | +1.52% | 133.50 | 131.50 | 12,946,000 | 9.54 | 6.55 | — |
| 03 ก.ค. 69 | 131.50 | 131.50 | +1.00 | +0.77% | 133.50 | 131.50 | 16,933,600 | 9.40 | 6.65 | — |
| 02 ก.ค. 69 | 131.50 | 130.50 | -1.00 | -0.76% | 131.50 | 129.50 | 18,580,800 | 9.33 | 6.70 | — |
| 01 ก.ค. 69 | 134.00 | 131.50 | -2.50 | -1.87% | 134.00 | 131.50 | 13,493,900 | 9.40 | 6.65 | — |
| 30 มิ.ย. 69 | 132.50 | 134.00 | +2.00 | +1.52% | 134.00 | 130.50 | 20,850,200 | 9.58 | 6.53 | — |
| 29 มิ.ย. 69 | 131.50 | 132.00 | +2.00 | +1.54% | 132.50 | 131.00 | 12,494,900 | 9.43 | 6.63 | — |
| 26 มิ.ย. 69 | 130.00 | 130.00 | +0.50 | +0.39% | 131.50 | 129.50 | 9,148,100 | 9.29 | 6.73 | — |
| 25 มิ.ย. 69 | 130.50 | 129.50 | -1.50 | -1.15% | 131.50 | 129.00 | 13,964,500 | 9.26 | 6.76 | — |
| 24 มิ.ย. 69 | 131.50 | 131.00 | -1.50 | -1.13% | 132.50 | 130.50 | 12,069,300 | 9.36 | 6.68 | — |
| 23 มิ.ย. 69 | 133.00 | 132.50 | -1.00 | -0.75% | 134.00 | 131.50 | 14,402,800 | 9.47 | 6.60 | — |
| 22 มิ.ย. 69 | 133.50 | 133.50 | -0.50 | -0.37% | 134.00 | 132.50 | 10,670,600 | 9.54 | 6.55 | — |
| 19 มิ.ย. 69 | 135.50 | 134.00 | -0.50 | -0.37% | 135.50 | 133.00 | 20,159,800 | 9.58 | 6.53 | — |
| 18 มิ.ย. 69 | 134.00 | 134.50 | +0.50 | +0.37% | 135.50 | 134.00 | 11,570,000 | 9.61 | 6.51 | — |
| 17 มิ.ย. 69 | 133.50 | 134.00 | -1.50 | -1.11% | 134.50 | 132.50 | 16,702,900 | 9.58 | 6.53 | — |
| 16 มิ.ย. 69 | 135.00 | 135.50 | 0.00 | 0.00% | 136.00 | 133.50 | 24,030,000 | 9.68 | 6.46 | — |
| 15 มิ.ย. 69 | 139.50 | 135.50 | -7.00 | -4.91% | 140.00 | 135.50 | 27,070,000 | 9.68 | 6.46 | — |
| 12 มิ.ย. 69 | 143.50 | 142.50 | -2.00 | -1.38% | 144.50 | 142.00 | 16,250,000 | 10.18 | 6.14 | — |
| 11 มิ.ย. 69 | 145.00 | 144.50 | +1.50 | +1.05% | 146.00 | 143.50 | 13,210,000 | 10.33 | 6.06 | — |
| 10 มิ.ย. 69 | 145.00 | 143.00 | -1.50 | -1.04% | 146.00 | 143.00 | 9,950,000 | 10.22 | 6.12 | — |
| 09 มิ.ย. 69 | 145.50 | 144.50 | -2.50 | -1.70% | 145.50 | 144.00 | 10,210,000 | 10.33 | 6.06 | — |
| 08 มิ.ย. 69 | 146.00 | 147.00 | +2.50 | +1.73% | 147.00 | 145.00 | 22,370,000 | 10.51 | 5.95 | — |
| 05 มิ.ย. 69 | 144.00 | 144.50 | +0.50 | +0.35% | 145.00 | 143.50 | 7,650,000 | 10.33 | 6.06 | — |
| 04 มิ.ย. 69 | 144.00 | 144.00 | +1.00 | +0.70% | 146.50 | 143.00 | 18,590,000 | 10.29 | 6.08 | — |
| 02 มิ.ย. 69 | 143.50 | 143.00 | +1.50 | +1.06% | 144.50 | 142.00 | 24,590,000 | 10.22 | 6.12 | — |
| 29 พ.ค. 69 | 142.50 | 141.50 | -2.50 | -1.74% | 143.00 | 140.50 | 41,440,000 | 10.11 | 6.18 | — |
| 28 พ.ค. 69 | 146.00 | 144.00 | -0.50 | -0.35% | 146.00 | 144.00 | 12,720,000 | 10.29 | 6.08 | — |
| 27 พ.ค. 69 | 147.00 | 144.50 | -2.00 | -1.37% | 147.50 | 144.50 | 12,440,000 | 10.33 | 6.06 | — |
| 26 พ.ค. 69 | 148.50 | 146.50 | -2.00 | -1.35% | 148.50 | 145.50 | 13,490,000 | 10.47 | 5.97 | — |
| 25 พ.ค. 69 | 149.00 | 148.50 | -2.50 | -1.66% | 149.50 | 148.00 | 9,610,000 | 10.61 | 5.89 | — |
| 22 พ.ค. 69 | 152.00 | 151.00 | +0.50 | +0.33% | 152.50 | 150.50 | 8,550,000 | 10.79 | 5.79 | — |
| 21 พ.ค. 69 | 152.50 | 150.50 | -2.50 | -1.63% | 153.00 | 150.00 | 10,670,000 | 10.76 | 5.81 | — |
| 20 พ.ค. 69 | 152.00 | 153.00 | +0.50 | +0.33% | 154.50 | 152.00 | 9,130,000 | 10.93 | 5.72 | — |
| 19 พ.ค. 69 | 153.50 | 152.50 | -1.50 | -0.97% | 154.00 | 152.00 | 10,030,000 | 10.90 | 5.74 | — |
| 18 พ.ค. 69 | 152.50 | 154.00 | +4.00 | +2.67% | 154.50 | 152.50 | 11,230,000 | 11.01 | 5.68 | — |
| 15 พ.ค. 69 | 151.00 | 150.00 | -1.00 | -0.66% | 151.50 | 149.50 | 9,110,000 | 10.72 | 5.83 | — |
| 14 พ.ค. 69 | 151.00 | 151.00 | 0.00 | 0.00% | 152.00 | 150.00 | 10,088,500 | 10.79 | 5.79 | — |
| 13 พ.ค. 69 | 151.00 | 151.00 | +0.50 | +0.33% | 152.50 | 151.00 | 7,412,400 | 10.79 | 5.79 | — |
| 12 พ.ค. 69 | 151.00 | 150.50 | +0.50 | +0.33% | 152.00 | 149.50 | 10,033,600 | 10.76 | 5.81 | — |
| 11 พ.ค. 69 | 150.50 | 150.00 | +1.50 | +1.01% | 152.00 | 149.00 | 16,170,900 | 10.72 | 5.83 | — |
| 08 พ.ค. 69 | 150.00 | 148.50 | +1.00 | +0.68% | 152.00 | 148.00 | 15,939,900 | 10.61 | 5.89 | — |
| 07 พ.ค. 69 | 150.00 | 147.50 | -3.00 | -1.99% | 150.50 | 147.00 | 24,737,700 | 10.54 | 5.93 | — |
| 06 พ.ค. 69 | 155.50 | 150.50 | -6.50 | -4.14% | 156.00 | 150.50 | 22,865,700 | 10.76 | 5.81 | — |
| 05 พ.ค. 69 | 156.00 | 157.00 | +3.00 | +1.95% | 158.00 | 154.50 | 18,803,000 | 11.22 | 5.57 | — |
| 30 เม.ย. 69 | 152.50 | 154.00 | +2.50 | +1.65% | 155.50 | 151.50 | 31,342,800 | 11.01 | 5.68 | — |
| 29 เม.ย. 69 | 150.50 | 151.50 | +0.50 | +0.33% | 152.50 | 149.50 | 20,077,900 | 9.98 | 5.78 | — |
| 28 เม.ย. 69 | 149.00 | 151.00 | +2.00 | +1.34% | 151.00 | 149.00 | 17,250,500 | 9.95 | 5.79 | — |
| 27 เม.ย. 69 | 151.00 | 149.00 | -0.50 | -0.33% | 151.00 | 147.50 | 17,557,400 | 9.81 | 5.87 | — |
| 24 เม.ย. 69 | 148.00 | 149.50 | +2.00 | +1.36% | 151.00 | 147.00 | 18,110,200 | 9.85 | 5.85 | — |
| 23 เม.ย. 69 | 145.00 | 147.50 | +3.50 | +2.43% | 148.50 | 144.00 | 30,486,500 | 9.72 | 5.93 | — |
| 22 เม.ย. 69 | 142.50 | 144.00 | +1.00 | +0.70% | 144.50 | 142.00 | 18,362,700 | 9.48 | 6.08 | — |
| 21 เม.ย. 69 | 142.00 | 143.00 | +1.00 | +0.70% | 143.50 | 141.00 | 11,691,300 | 9.42 | 6.12 | — |
| 20 เม.ย. 69 | 143.50 | 142.00 | -3.00 | -2.07% | 144.50 | 140.00 | 29,160,600 | 9.35 | 6.16 | — |
| 17 เม.ย. 69 | 143.50 | 145.00 | +1.00 | +0.69% | 145.00 | 142.00 | 25,268,400 | 9.55 | 6.03 | — |
| 10 เม.ย. 69 | 152.00 | 151.50 | 0.00 | 0.00% | 152.00 | 150.00 | 12,367,100 | 9.98 | 5.78 | — |
| 09 เม.ย. 69 | 152.00 | 151.50 | +0.50 | +0.33% | 153.50 | 150.00 | 40,441,300 | 9.98 | 5.78 | — |
| 08 เม.ย. 69 | 150.00 | 151.00 | -9.00 | -5.63% | 154.00 | 149.00 | 39,218,800 | 9.95 | 5.79 | — |
| 07 เม.ย. 69 | 159.50 | 160.00 | +3.00 | +1.91% | 160.50 | 158.50 | 16,857,500 | 10.54 | 5.47 | — |
| 03 เม.ย. 69 | 160.50 | 157.00 | -2.50 | -1.57% | 160.50 | 157.00 | 10,374,900 | 10.34 | 5.57 | — |
| 02 เม.ย. 69 | 160.00 | 159.50 | +3.00 | +1.92% | 160.00 | 157.50 | 23,705,500 | 10.51 | 5.49 | — |
| 01 เม.ย. 69 | 161.50 | 156.50 | -5.00 | -3.10% | 161.50 | 155.00 | 32,833,900 | 10.31 | 5.59 | — |
| 31 มี.ค. 69 | 162.50 | 161.50 | +0.50 | +0.31% | 164.00 | 161.00 | 23,894,000 | 10.64 | 5.42 | — |
| 30 มี.ค. 69 | 162.50 | 161.00 | +1.50 | +0.94% | 163.00 | 161.00 | 26,663,300 | 10.60 | 5.43 | — |
| 27 มี.ค. 69 | 158.00 | 159.50 | +1.50 | +0.95% | 161.50 | 157.50 | 20,956,200 | 10.51 | 5.49 | — |
| 26 มี.ค. 69 | 154.00 | 158.00 | +6.50 | +4.29% | 158.50 | 154.00 | 31,040,700 | 10.41 | 5.54 | — |
| 25 มี.ค. 69 | 152.00 | 151.50 | -3.00 | -1.94% | 153.00 | 150.50 | 16,731,500 | 9.98 | 5.78 | — |
| 24 มี.ค. 69 | 153.50 | 154.50 | -0.50 | -0.32% | 156.00 | 151.50 | 28,468,300 | 10.18 | 5.66 | — |
| 23 มี.ค. 69 | 154.50 | 155.00 | +1.00 | +0.65% | 157.50 | 153.50 | 32,040,200 | 10.21 | 5.65 | — |
| 20 มี.ค. 69 | 153.00 | 154.00 | -1.00 | -0.65% | 155.00 | 152.50 | 27,263,000 | 10.14 | 5.68 | — |
| 19 มี.ค. 69 | 149.00 | 155.00 | +8.00 | +5.44% | 155.00 | 149.00 | 56,850,700 | 10.21 | 5.65 | — |
| 18 มี.ค. 69 | 149.00 | 147.00 | -2.00 | -1.34% | 149.00 | 146.50 | 13,973,200 | 9.68 | 5.95 | — |
| 17 มี.ค. 69 | 145.50 | 149.00 | +3.50 | +2.41% | 149.00 | 143.50 | 34,078,200 | 9.81 | 5.87 | — |
| 16 มี.ค. 69 | 148.00 | 145.50 | -1.00 | -0.68% | 148.00 | 145.00 | 17,467,000 | 9.65 | 5.97 | — |
| 13 มี.ค. 69 | 145.00 | 146.50 | +2.00 | +1.38% | 149.50 | 144.50 | 43,967,900 | 9.65 | 5.97 | — |
| 12 มี.ค. 69 | 145.00 | 144.50 | +1.00 | +0.70% | 145.00 | 141.50 | 23,441,300 | 9.52 | 6.06 | — |
| 11 มี.ค. 69 | 138.00 | 143.50 | +3.50 | +2.50% | 143.50 | 137.00 | 29,470,900 | 9.45 | 6.10 | — |
| 10 มี.ค. 69 | 138.00 | 140.00 | -4.00 | -2.78% | 140.50 | 137.00 | 31,964,500 | 9.22 | 6.25 | — |
| 09 มี.ค. 69 | 146.00 | 144.00 | +2.50 | +1.77% | 148.00 | 143.00 | 54,633,800 | 9.48 | 6.08 | — |
| 06 มี.ค. 69 | 141.00 | 141.50 | +1.50 | +1.07% | 143.00 | 139.00 | 25,938,300 | 9.32 | 6.18 | — |
| 05 มี.ค. 69 | 139.50 | 140.00 | +2.50 | +1.82% | 141.00 | 137.50 | 26,565,600 | 9.22 | 6.25 | — |
| 04 มี.ค. 69 | 145.50 | 137.50 | -4.50 | -3.17% | 146.50 | 135.00 | 65,751,300 | 9.06 | 6.36 | — |
| 02 มี.ค. 69 | 142.00 | 142.00 | +5.00 | +3.65% | 143.00 | 139.00 | 52,505,400 | 9.35 | 6.16 | — |
| 27 ก.พ. 69 | 134.00 | 137.00 | +3.00 | +2.24% | 137.00 | 134.00 | 17,761,600 | 9.02 | 6.39 | — |
| 26 ก.พ. 69 | 135.50 | 134.00 | -2.00 | -1.47% | 136.00 | 134.00 | 10,723,000 | 8.83 | 6.53 | — |
| 25 ก.พ. 69 | 137.00 | 136.00 | -0.50 | -0.37% | 137.50 | 134.50 | 12,013,400 | 8.96 | 6.43 | — |
| 24 ก.พ. 69 | 133.50 | 136.50 | +2.50 | +1.87% | 137.00 | 133.00 | 19,993,400 | 8.99 | 6.41 | — |
| 23 ก.พ. 69 | 133.00 | 134.00 | -3.00 | -2.19% | 136.00 | 132.00 | 19,304,300 | 8.83 | 6.53 | — |
| 20 ก.พ. 69 | 139.50 | 137.00 | -3.00 | -2.14% | 140.00 | 137.00 | 21,694,700 | 9.02 | 6.39 | — |
| 19 ก.พ. 69 | 137.00 | 140.00 | +5.00 | +3.70% | 140.00 | 136.50 | 25,303,800 | 9.22 | 6.25 | — |
| 18 ก.พ. 69 | 135.00 | 135.00 | 0.00 | 0.00% | 135.50 | 134.00 | 11,604,500 | 8.89 | 6.48 | — |
| 17 ก.พ. 69 | 133.00 | 135.00 | +2.00 | +1.50% | 135.50 | 133.00 | 14,583,900 | 8.89 | 6.48 | — |
| 16 ก.พ. 69 | 135.50 | 133.00 | -2.50 | -1.85% | 136.00 | 132.50 | 12,732,200 | 8.76 | 6.58 | — |
| 13 ก.พ. 69 | 135.50 | 135.50 | -1.00 | -0.73% | 136.50 | 135.00 | 13,073,500 | 8.92 | 6.46 | — |
| 12 ก.พ. 69 | 131.00 | 136.50 | +7.00 | +5.41% | 136.50 | 130.50 | 37,956,100 | 8.99 | 6.41 | — |
| 11 ก.พ. 69 | 130.50 | 129.50 | 0.00 | 0.00% | 131.00 | 128.00 | 15,129,100 | 8.53 | 6.76 | — |
| 10 ก.พ. 69 | 129.50 | 129.50 | +1.00 | +0.78% | 131.50 | 129.00 | 19,684,600 | 8.53 | 6.76 | — |
| 09 ก.พ. 69 | 128.00 | 128.50 | +1.50 | +1.18% | 128.50 | 126.00 | 21,380,800 | 8.35 | 7.49 | — |
| 06 ก.พ. 69 | 125.00 | 127.00 | +2.00 | +1.60% | 127.00 | 124.00 | 20,780,500 | 8.26 | 7.58 | — |
| 05 ก.พ. 69 | 124.50 | 125.00 | 0.00 | 0.00% | 125.00 | 123.50 | 9,048,600 | 8.13 | 7.70 | — |
| 04 ก.พ. 69 | 123.00 | 125.00 | +3.00 | +2.46% | 125.00 | 122.50 | 15,533,400 | 8.13 | 7.70 | — |
| 03 ก.พ. 69 | 122.50 | 122.00 | -1.00 | -0.81% | 123.50 | 121.50 | 11,781,600 | 7.93 | 7.89 | — |
| 02 ก.พ. 69 | 118.00 | 123.00 | +0.50 | +0.41% | 123.00 | 118.00 | 20,952,400 | 8.00 | 7.83 | — |
| 30 ม.ค. 69 | 124.50 | 122.50 | -2.00 | -1.61% | 125.00 | 122.50 | 11,408,600 | 7.96 | 7.86 | — |
| 29 ม.ค. 69 | 125.00 | 124.50 | 0.00 | 0.00% | 125.00 | 123.00 | 13,555,300 | 8.09 | 7.73 | — |
| 28 ม.ค. 69 | 122.00 | 124.50 | +3.50 | +2.89% | 124.50 | 121.50 | 22,053,800 | 8.09 | 7.73 | — |
| 27 ม.ค. 69 | 119.00 | 121.00 | +1.50 | +1.26% | 121.00 | 118.50 | 12,502,700 | 7.87 | 7.95 | — |
| 26 ม.ค. 69 | 119.00 | 119.50 | +1.00 | +0.84% | 120.50 | 118.50 | 16,369,500 | 7.77 | 8.05 | — |
| 23 ม.ค. 69 | 117.50 | 118.50 | +1.50 | +1.28% | 118.50 | 116.50 | 11,567,500 | 7.70 | 8.12 | — |
| 22 ม.ค. 69 | 119.00 | 117.00 | -1.50 | -1.27% | 119.00 | 116.50 | 18,949,500 | 7.61 | 8.23 | — |
| 21 ม.ค. 69 | 118.00 | 118.50 | +1.00 | +0.85% | 119.00 | 117.50 | 12,503,600 | 7.70 | 8.12 | — |
| 20 ม.ค. 69 | 116.50 | 117.50 | +1.00 | +0.86% | 117.50 | 116.50 | 7,254,300 | 7.64 | 8.19 | — |
| 19 ม.ค. 69 | 115.50 | 116.50 | +0.50 | +0.43% | 117.50 | 115.50 | 12,654,600 | 7.57 | 8.26 | — |
| 16 ม.ค. 69 | 114.50 | 116.00 | +0.50 | +0.43% | 116.00 | 114.50 | 8,481,300 | 7.54 | 8.30 | — |
| 15 ม.ค. 69 | 113.50 | 115.50 | +1.50 | +1.32% | 116.00 | 113.00 | 15,288,100 | 7.51 | 8.33 | — |
| 14 ม.ค. 69 | 113.00 | 114.00 | +1.50 | +1.33% | 115.00 | 112.50 | 18,216,300 | 7.41 | 8.44 | — |
| 13 ม.ค. 69 | 112.50 | 112.50 | +1.00 | +0.90% | 112.50 | 111.00 | 11,901,400 | 7.31 | 8.56 | — |
| 12 ม.ค. 69 | 112.00 | 111.50 | 0.00 | 0.00% | 112.50 | 110.50 | 8,906,800 | 7.25 | 8.63 | — |
| 09 ม.ค. 69 | 110.50 | 111.50 | +3.00 | +2.76% | 111.50 | 109.50 | 9,228,800 | 7.25 | 8.63 | — |
| 08 ม.ค. 69 | 108.00 | 108.50 | 0.00 | 0.00% | 109.00 | 107.50 | 11,103,100 | 7.05 | 8.87 | — |
| 07 ม.ค. 69 | 111.00 | 108.50 | -3.50 | -3.13% | 111.50 | 108.00 | 17,974,100 | 7.05 | 8.87 | — |
| 06 ม.ค. 69 | 112.00 | 112.00 | 0.00 | 0.00% | 113.00 | 111.50 | 6,170,800 | 7.28 | 8.59 | — |
| 05 ม.ค. 69 | 113.00 | 112.00 | -1.00 | -0.88% | 113.50 | 110.50 | 13,457,300 | 7.28 | 8.59 | — |
| 30 ธ.ค. 68 | 112.00 | 113.00 | +1.50 | +1.35% | 113.50 | 111.50 | 7,885,200 | 7.35 | 8.52 | — |
| 29 ธ.ค. 68 | 111.00 | 111.50 | 0.00 | 0.00% | 112.50 | 110.50 | 9,557,300 | 7.25 | 8.63 | — |
| 26 ธ.ค. 68 | 111.50 | 111.50 | 0.00 | 0.00% | 112.00 | 110.50 | 5,307,600 | 7.25 | 8.63 | — |
| 25 ธ.ค. 68 | 111.50 | 111.50 | -0.50 | -0.45% | 111.50 | 111.00 | 1,673,100 | 7.25 | 8.63 | — |
| 24 ธ.ค. 68 | 111.00 | 112.00 | +1.00 | +0.90% | 112.00 | 110.00 | 4,931,000 | 7.28 | 8.59 | — |
| 23 ธ.ค. 68 | 110.50 | 111.00 | +1.50 | +1.37% | 111.50 | 110.50 | 6,173,400 | 7.22 | 8.67 | — |
| 22 ธ.ค. 68 | 109.00 | 109.50 | +1.50 | +1.39% | 110.50 | 108.50 | 10,327,600 | 7.12 | 8.79 | — |
| 19 ธ.ค. 68 | 109.50 | 108.00 | -1.50 | -1.37% | 109.50 | 108.00 | 9,587,900 | 7.02 | 8.91 | — |
| 18 ธ.ค. 68 | 108.50 | 109.50 | +1.50 | +1.39% | 110.50 | 108.00 | 8,762,000 | 7.12 | 8.79 | — |
| 17 ธ.ค. 68 | 107.00 | 108.00 | +0.50 | +0.47% | 109.00 | 107.00 | 5,581,700 | 7.02 | 8.91 | — |
| 16 ธ.ค. 68 | 108.00 | 107.50 | -1.00 | -0.92% | 108.50 | 107.00 | 3,742,100 | 6.99 | 8.95 | — |
| 15 ธ.ค. 68 | 107.00 | 108.50 | +0.50 | +0.46% | 109.00 | 107.00 | 4,276,200 | 7.05 | 8.87 | — |
| 12 ธ.ค. 68 | 106.50 | 108.00 | +1.50 | +1.41% | 108.00 | 106.50 | 4,860,700 | 7.02 | 8.91 | — |
| 11 ธ.ค. 68 | 107.50 | 106.50 | 0.00 | 0.00% | 107.50 | 106.00 | 4,169,600 | 6.92 | 9.04 | — |
| 09 ธ.ค. 68 | 106.00 | 106.50 | 0.00 | 0.00% | 106.50 | 105.00 | 5,876,500 | 6.92 | 9.04 | — |
| 08 ธ.ค. 68 | 106.50 | 106.50 | +0.50 | +0.47% | 107.50 | 106.00 | 11,653,900 | 6.92 | 9.04 | — |
| 04 ธ.ค. 68 | 108.00 | 106.00 | -2.00 | -1.85% | 108.50 | 106.00 | 12,455,800 | 6.89 | 9.08 | — |
| 03 ธ.ค. 68 | 107.00 | 108.00 | +1.00 | +0.93% | 109.00 | 107.00 | 10,265,600 | 7.02 | 8.91 | — |
| 02 ธ.ค. 68 | 108.50 | 107.00 | -1.00 | -0.93% | 108.50 | 106.50 | 8,011,900 | 6.96 | 9.00 | — |
| 01 ธ.ค. 68 | 106.50 | 108.00 | +1.50 | +1.41% | 108.50 | 106.00 | 7,475,100 | 7.02 | 8.91 | — |
| 28 พ.ย. 68 | 105.50 | 106.50 | +1.00 | +0.95% | 107.00 | 105.50 | 6,540,100 | 6.92 | 9.04 | — |
| 27 พ.ย. 68 | 105.50 | 105.50 | +0.50 | +0.48% | 106.00 | 105.00 | 5,339,300 | 6.86 | 9.12 | — |
| 26 พ.ย. 68 | 105.50 | 105.00 | -0.50 | -0.47% | 106.00 | 105.00 | 7,641,500 | 6.83 | 9.17 | — |
| 25 พ.ย. 68 | 105.50 | 105.50 | 0.00 | 0.00% | 106.50 | 105.00 | 6,196,500 | 6.86 | 9.12 | — |
| 24 พ.ย. 68 | 105.50 | 105.50 | 0.00 | 0.00% | 107.00 | 105.50 | 12,638,000 | 6.86 | 9.12 | — |
| 21 พ.ย. 68 | 106.00 | 105.50 | -1.00 | -0.94% | 106.50 | 105.50 | 4,891,800 | 6.86 | 9.12 | — |
| 20 พ.ย. 68 | 107.00 | 106.50 | 0.00 | 0.00% | 107.50 | 106.00 | 7,634,700 | 6.92 | 9.04 | — |
| 19 พ.ย. 68 | 106.50 | 106.50 | +0.50 | +0.47% | 107.00 | 105.50 | 5,565,900 | 6.92 | 9.04 | — |
| 18 พ.ย. 68 | 106.50 | 106.00 | -1.00 | -0.93% | 107.00 | 106.00 | 4,321,000 | 6.89 | 9.08 | — |
| 17 พ.ย. 68 | 106.00 | 107.00 | +1.00 | +0.94% | 108.00 | 106.00 | 6,267,500 | 6.96 | 9.00 | — |
| 14 พ.ย. 68 | 105.50 | 106.00 | 0.00 | 0.00% | 106.50 | 105.00 | 6,233,200 | 6.89 | 9.08 | — |
| 13 พ.ย. 68 | 105.00 | 106.00 | -0.50 | -0.47% | 106.50 | 105.00 | 5,821,700 | 6.89 | 9.08 | — |
| 12 พ.ย. 68 | 107.50 | 106.50 | -0.50 | -0.47% | 108.00 | 106.00 | 4,357,600 | 6.92 | 9.04 | — |
| 11 พ.ย. 68 | 106.50 | 107.00 | +0.50 | +0.47% | 107.50 | 106.00 | 3,304,600 | 6.96 | 9.00 | — |
| 10 พ.ย. 68 | 106.00 | 106.50 | +0.50 | +0.47% | 107.00 | 105.50 | 7,390,000 | 6.92 | 9.04 | — |
| 07 พ.ย. 68 | 105.50 | 106.00 | 0.00 | 0.00% | 106.00 | 105.00 | 5,492,800 | 6.89 | 9.08 | — |
| 06 พ.ย. 68 | 105.00 | 106.00 | +1.00 | +0.95% | 107.00 | 104.00 | 7,054,500 | 6.89 | 9.08 | — |
| 05 พ.ย. 68 | 106.00 | 105.00 | -1.00 | -0.94% | 106.50 | 105.00 | 7,500,800 | 6.83 | 9.17 | — |
| 04 พ.ย. 68 | 107.00 | 106.00 | -1.50 | -1.40% | 107.50 | 106.00 | 5,116,300 | 6.89 | 9.08 | — |
| 03 พ.ย. 68 | 108.00 | 107.50 | +0.50 | +0.47% | 109.00 | 107.00 | 5,234,500 | 6.99 | 8.95 | — |
| 31 ต.ค. 68 | 108.00 | 107.00 | -1.50 | -1.38% | 108.50 | 107.00 | 5,563,000 | 6.96 | 9.00 | — |
| 30 ต.ค. 68 | 107.50 | 108.50 | 0.00 | 0.00% | 109.00 | 107.00 | 4,689,900 | 7.05 | 8.87 | — |
| 29 ต.ค. 68 | 108.50 | 108.50 | -1.00 | -0.91% | 109.00 | 108.00 | 5,930,400 | 6.50 | 8.87 | — |
| 28 ต.ค. 68 | 110.50 | 109.50 | -1.50 | -1.35% | 111.00 | 108.50 | 7,008,100 | 6.56 | 8.79 | — |