บริษัท พีทีที โกลบอล เคมิคอล จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
49.25
+0.75 (+1.55%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
19.40
/
สูงสุด
51.00
19.40
51.00
ราคาปัจจุบัน 49.25 ·
อยู่ที่ 94% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PTTGC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 ต.ค. 69 | 49.25 | 49.25 | +0.75 | +1.55% | 50.00 | 48.25 | 29,914,800 | 31.62 | 1.02 | — |
| 30 ก.ย. 69 | 49.00 | 48.50 | -0.25 | -0.51% | 50.00 | 48.25 | 25,736,800 | 31.14 | 1.03 | — |
| 29 ก.ย. 69 | 49.25 | 48.75 | 0.00 | 0.00% | 49.50 | 48.25 | 25,151,400 | 31.30 | 1.03 | — |
| 28 ก.ย. 69 | 48.75 | 48.75 | -0.25 | -0.51% | 49.00 | 48.00 | 17,889,400 | 31.30 | 1.03 | — |
| 25 ก.ย. 69 | 50.00 | 49.00 | -1.00 | -2.00% | 51.00 | 49.00 | 26,386,000 | 31.46 | 1.02 | — |
| 24 ก.ย. 69 | 50.75 | 50.00 | -0.50 | -0.99% | 50.75 | 49.75 | 21,872,100 | 32.10 | 1.00 | — |
| 23 ก.ย. 69 | 49.00 | 50.50 | +1.00 | +2.02% | 50.50 | 48.75 | 30,772,700 | 32.42 | 0.99 | — |
| 22 ก.ย. 69 | 49.50 | 49.50 | +1.50 | +3.13% | 49.75 | 48.75 | 25,316,200 | 31.78 | 1.01 | — |
| 21 ก.ย. 69 | 47.75 | 48.00 | +0.50 | +1.05% | 48.75 | 47.50 | 20,940,500 | 30.82 | 1.04 | — |
| 18 ก.ย. 69 | 48.50 | 47.50 | -1.75 | -3.55% | 49.25 | 47.50 | 34,145,000 | 30.50 | 1.05 | — |
| 17 ก.ย. 69 | 48.25 | 49.25 | +1.00 | +2.07% | 49.25 | 48.25 | 17,699,500 | 31.62 | 1.02 | — |
| 16 ก.ย. 69 | 49.75 | 48.25 | -2.00 | -3.98% | 50.00 | 47.50 | 31,393,000 | 30.98 | 1.04 | — |
| 15 ก.ย. 69 | 49.75 | 50.25 | +1.00 | +2.03% | 50.25 | 49.50 | 19,521,300 | 32.26 | 1.00 | — |
| 14 ก.ย. 69 | 49.25 | 49.25 | +0.25 | +0.51% | 49.75 | 48.50 | 17,104,800 | 31.62 | 1.02 | — |
| 11 ก.ย. 69 | 50.75 | 49.00 | -1.25 | -2.49% | 51.00 | 49.00 | 27,747,000 | 31.46 | 1.02 | — |
| 10 ก.ย. 69 | 50.75 | 50.25 | -0.50 | -0.99% | 51.00 | 49.25 | 37,405,700 | 32.26 | 1.00 | — |
| 09 ก.ย. 69 | 47.00 | 50.75 | +3.75 | +7.98% | 50.75 | 47.00 | 81,310,300 | 32.58 | 0.99 | — |
| 08 ก.ย. 69 | 46.50 | 47.00 | +1.25 | +2.73% | 47.50 | 45.50 | 29,237,700 | 30.17 | 1.06 | — |
| 07 ก.ย. 69 | 44.75 | 45.75 | +0.50 | +1.10% | 46.25 | 44.00 | 30,392,400 | 29.37 | 1.09 | — |
| 04 ก.ย. 69 | 44.75 | 45.25 | +0.75 | +1.69% | 45.50 | 44.75 | 23,125,600 | 29.05 | 1.10 | — |
| 03 ก.ย. 69 | 44.50 | 44.50 | +0.25 | +0.56% | 45.50 | 44.00 | 27,202,600 | 28.57 | 1.12 | — |
| 02 ก.ย. 69 | 44.75 | 44.25 | 0.00 | 0.00% | 45.00 | 43.75 | 21,770,300 | 28.41 | 1.13 | — |
| 01 ก.ย. 69 | 45.00 | 44.25 | -0.25 | -0.56% | 45.75 | 44.00 | 40,417,000 | 28.41 | 1.13 | — |
| 31 ส.ค. 69 | 44.25 | 44.50 | +0.50 | +1.14% | 45.00 | 44.00 | 30,978,300 | 28.57 | 1.12 | — |
| 28 ส.ค. 69 | 43.25 | 44.00 | +0.75 | +1.73% | 44.00 | 43.00 | 30,068,300 | 28.25 | 1.14 | — |
| 27 ส.ค. 69 | 43.00 | 43.25 | +0.50 | +1.17% | 43.25 | 42.25 | 30,551,000 | 27.77 | 1.16 | — |
| 26 ส.ค. 69 | 41.00 | 42.75 | +1.75 | +4.27% | 43.00 | 40.50 | 47,602,900 | 27.45 | 1.17 | — |
| 25 ส.ค. 69 | 42.25 | 41.00 | -1.25 | -2.96% | 43.00 | 40.75 | 39,433,800 | 26.32 | 1.22 | — |
| 24 ส.ค. 69 | 41.75 | 42.25 | +0.50 | +1.20% | 42.75 | 41.25 | 42,145,900 | 27.12 | 1.18 | — |
| 21 ส.ค. 69 | 40.25 | 41.75 | +2.75 | +7.05% | 43.00 | 40.00 | 111,414,200 | 26.80 | 1.20 | — |
| 20 ส.ค. 69 | 39.75 | 39.00 | -0.75 | -1.89% | 39.75 | 38.50 | 27,146,000 | 25.04 | 1.28 | — |
| 19 ส.ค. 69 | 39.50 | 39.75 | +0.50 | +1.27% | 40.00 | 39.00 | 21,682,000 | 25.52 | 1.26 | — |
| 18 ส.ค. 69 | 39.00 | 39.25 | +0.75 | +1.95% | 40.25 | 38.75 | 38,921,200 | 25.20 | 1.27 | — |
| 17 ส.ค. 69 | 38.50 | 38.50 | +0.25 | +0.65% | 38.75 | 38.25 | 18,976,400 | 24.72 | 1.30 | — |
| 14 ส.ค. 69 | 40.00 | 38.25 | -1.50 | -3.77% | 40.00 | 38.00 | 29,332,100 | 24.56 | 1.31 | — |
| 13 ส.ค. 69 | 38.50 | 39.75 | +1.25 | +3.25% | 39.75 | 38.00 | 52,677,700 | 25.52 | 1.26 | — |
| 11 ส.ค. 69 | 37.75 | 38.50 | +1.00 | +2.67% | 39.25 | 37.50 | 49,352,100 | 24.72 | 1.30 | — |
| 10 ส.ค. 69 | 38.00 | 37.50 | +0.25 | +0.67% | 38.25 | 37.00 | 40,627,100 | 24.08 | 1.33 | — |
| 07 ส.ค. 69 | 37.00 | 37.25 | +0.50 | +1.36% | 38.00 | 36.75 | 50,235,700 | 23.91 | 1.34 | — |
| 06 ส.ค. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.25 | 36.50 | 41,610,000 | — | 1.36 | — |
| 05 ส.ค. 69 | 36.75 | 37.00 | -0.25 | -0.67% | 37.50 | 36.00 | 39,613,200 | — | 1.35 | — |
| 04 ส.ค. 69 | 36.50 | 37.25 | +0.75 | +2.05% | 37.25 | 36.25 | 30,154,300 | — | 1.34 | — |
| 03 ส.ค. 69 | 36.25 | 36.50 | -0.25 | -0.68% | 36.75 | 36.00 | 22,467,100 | — | 1.37 | — |
| 31 ก.ค. 69 | 37.00 | 36.75 | 0.00 | 0.00% | 37.25 | 36.50 | 26,081,600 | — | 1.36 | — |
| 30 ก.ค. 69 | 38.00 | 36.75 | -1.75 | -4.55% | 38.00 | 36.25 | 51,122,300 | — | 1.36 | — |
| 27 ก.ค. 69 | 38.75 | 38.50 | -1.25 | -3.14% | 39.25 | 38.00 | 39,532,100 | — | 1.30 | — |
| 24 ก.ค. 69 | 40.50 | 39.75 | -0.75 | -1.85% | 41.25 | 39.00 | 53,825,300 | — | 1.26 | — |
| 23 ก.ค. 69 | 40.75 | 40.50 | 0.00 | 0.00% | 41.75 | 40.00 | 69,325,300 | — | 1.23 | — |
| 22 ก.ค. 69 | 38.50 | 40.50 | +3.00 | +8.00% | 40.50 | 38.00 | 111,371,200 | — | 1.23 | — |
| 21 ก.ค. 69 | 37.00 | 37.50 | +0.50 | +1.35% | 37.50 | 36.50 | 32,061,500 | — | 1.33 | — |
| 20 ก.ค. 69 | 37.50 | 37.00 | 0.00 | 0.00% | 38.00 | 37.00 | 38,760,600 | — | 1.35 | — |
| 17 ก.ค. 69 | 37.00 | 37.00 | +0.25 | +0.68% | 37.50 | 36.75 | 35,038,200 | — | 1.35 | — |
| 16 ก.ค. 69 | 36.00 | 36.75 | +1.25 | +3.52% | 37.00 | 35.75 | 54,372,200 | — | 1.36 | — |
| 15 ก.ค. 69 | 35.25 | 35.50 | +1.00 | +2.90% | 36.00 | 35.00 | 44,314,000 | — | 1.41 | — |
| 14 ก.ค. 69 | 35.00 | 34.50 | 0.00 | 0.00% | 35.25 | 34.50 | 22,123,700 | — | 1.45 | — |
| 13 ก.ค. 69 | 34.75 | 34.50 | +0.25 | +0.73% | 35.00 | 34.00 | 29,429,500 | — | 1.45 | — |
| 10 ก.ค. 69 | 34.00 | 34.25 | 0.00 | 0.00% | 34.50 | 33.75 | 13,669,353 | — | 1.46 | — |
| 09 ก.ค. 69 | 34.25 | 34.25 | -0.25 | -0.72% | 34.50 | 33.50 | 27,322,800 | — | 1.46 | — |
| 08 ก.ค. 69 | 34.75 | 34.50 | +0.25 | +0.73% | 35.25 | 34.25 | 40,484,800 | — | 1.45 | — |
| 07 ก.ค. 69 | 34.00 | 34.25 | 0.00 | 0.00% | 34.50 | 33.50 | 25,298,800 | — | 1.46 | — |
| 06 ก.ค. 69 | 34.00 | 34.25 | +0.25 | +0.74% | 35.00 | 34.00 | 24,741,700 | — | 1.46 | — |
| 03 ก.ค. 69 | 33.50 | 34.00 | +0.75 | +2.26% | 34.50 | 33.50 | 20,467,100 | — | 1.47 | — |
| 02 ก.ค. 69 | 33.75 | 33.25 | -0.25 | -0.75% | 33.75 | 32.75 | 26,516,500 | — | 1.50 | — |
| 01 ก.ค. 69 | 33.75 | 33.50 | 0.00 | 0.00% | 34.00 | 33.25 | 17,873,500 | — | 1.49 | — |
| 30 มิ.ย. 69 | 33.50 | 33.50 | -0.25 | -0.74% | 33.75 | 33.25 | 14,299,800 | — | 1.49 | — |
| 29 มิ.ย. 69 | 32.25 | 33.75 | +1.50 | +4.65% | 34.25 | 32.00 | 38,891,500 | — | 1.48 | — |
| 26 มิ.ย. 69 | 31.75 | 32.25 | +0.75 | +2.38% | 32.50 | 31.25 | 16,517,600 | — | 1.55 | — |
| 25 มิ.ย. 69 | 31.50 | 31.50 | -0.50 | -1.56% | 32.00 | 30.75 | 31,820,600 | — | 1.59 | — |
| 24 มิ.ย. 69 | 32.00 | 32.00 | 0.00 | 0.00% | 32.50 | 31.75 | 12,231,300 | — | 1.56 | — |
| 23 มิ.ย. 69 | 32.75 | 32.00 | -1.00 | -3.03% | 32.75 | 31.75 | 20,450,300 | — | 1.56 | — |
| 22 มิ.ย. 69 | 33.25 | 33.00 | -0.50 | -1.49% | 33.25 | 32.50 | 11,686,600 | — | 1.52 | — |
| 19 มิ.ย. 69 | 32.50 | 33.50 | +1.25 | +3.88% | 33.75 | 31.75 | 31,077,500 | — | 1.49 | — |
| 18 มิ.ย. 69 | 32.00 | 32.25 | 0.00 | 0.00% | 32.75 | 31.75 | 20,273,000 | — | 1.55 | — |
| 17 มิ.ย. 69 | 32.25 | 32.25 | -0.25 | -0.77% | 32.50 | 31.50 | 23,671,200 | — | 1.55 | — |
| 16 มิ.ย. 69 | 32.25 | 32.50 | +0.50 | +1.56% | 32.75 | 32.00 | 24,320,000 | — | 1.54 | — |
| 15 มิ.ย. 69 | 33.00 | 32.00 | -2.00 | -5.88% | 33.25 | 31.50 | 54,410,000 | — | 1.56 | — |
| 12 มิ.ย. 69 | 34.50 | 34.00 | -0.75 | -2.16% | 34.50 | 33.50 | 78,130,000 | — | 1.47 | — |
| 11 มิ.ย. 69 | 33.50 | 34.75 | +1.25 | +3.73% | 35.00 | 33.25 | 27,060,000 | — | 1.44 | — |
| 10 มิ.ย. 69 | 33.50 | 33.50 | 0.00 | 0.00% | 33.75 | 33.25 | 13,470,000 | — | 1.49 | — |
| 09 มิ.ย. 69 | 34.25 | 33.50 | -0.75 | -2.19% | 34.25 | 33.00 | 16,070,000 | — | 1.49 | — |
| 08 มิ.ย. 69 | 34.00 | 34.25 | 0.00 | 0.00% | 34.75 | 33.50 | 16,260,000 | — | 1.46 | — |
| 05 มิ.ย. 69 | 34.50 | 34.25 | -0.50 | -1.44% | 34.75 | 33.75 | 16,730,000 | — | 1.46 | — |
| 04 มิ.ย. 69 | 34.50 | 34.75 | +0.25 | +0.72% | 35.25 | 34.25 | 21,880,000 | — | 1.44 | — |
| 02 มิ.ย. 69 | 34.25 | 34.50 | +1.00 | +2.99% | 34.75 | 33.75 | 35,460,000 | — | 1.45 | — |
| 29 พ.ค. 69 | 35.00 | 33.50 | -2.00 | -5.63% | 35.50 | 33.00 | 55,350,000 | — | 1.49 | — |
| 28 พ.ค. 69 | 35.50 | 35.50 | 0.00 | 0.00% | 36.00 | 35.25 | 18,240,000 | — | 1.41 | — |
| 27 พ.ค. 69 | 35.75 | 35.50 | -0.25 | -0.70% | 36.25 | 35.50 | 23,340,000 | — | 1.41 | — |
| 26 พ.ค. 69 | 36.25 | 35.75 | -0.50 | -1.38% | 36.50 | 35.25 | 24,770,000 | — | 1.40 | — |
| 25 พ.ค. 69 | 37.25 | 36.25 | -1.25 | -3.33% | 37.25 | 35.50 | 48,180,000 | — | 1.38 | — |
| 22 พ.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 38.00 | 37.25 | 18,820,000 | — | 1.33 | — |
| 21 พ.ค. 69 | 38.00 | 37.50 | -0.50 | -1.32% | 38.00 | 36.75 | 22,030,000 | — | 1.33 | — |
| 20 พ.ค. 69 | 37.75 | 38.00 | 0.00 | 0.00% | 38.00 | 37.00 | 21,200,000 | — | 1.32 | — |
| 19 พ.ค. 69 | 38.50 | 38.00 | -0.50 | -1.30% | 38.75 | 38.00 | 11,150,000 | — | 1.32 | — |
| 18 พ.ค. 69 | 39.00 | 38.50 | +0.50 | +1.32% | 39.00 | 38.25 | 11,930,000 | — | 1.30 | — |
| 15 พ.ค. 69 | 39.25 | 38.00 | -1.50 | -3.80% | 39.75 | 37.75 | 22,280,000 | — | 1.32 | — |
| 14 พ.ค. 69 | 39.25 | 39.50 | +0.50 | +1.28% | 39.75 | 39.00 | 16,978,400 | — | 1.27 | — |
| 13 พ.ค. 69 | 39.00 | 39.00 | -0.25 | -0.64% | 39.50 | 38.75 | 13,409,600 | — | 1.28 | — |
| 12 พ.ค. 69 | 39.25 | 39.25 | +0.25 | +0.64% | 39.50 | 38.50 | 7,860,800 | — | 1.27 | — |
| 11 พ.ค. 69 | 39.50 | 39.00 | +0.25 | +0.65% | 40.00 | 38.75 | 23,926,800 | — | 1.28 | — |
| 08 พ.ค. 69 | 38.25 | 38.75 | +0.50 | +1.31% | 39.00 | 38.00 | 15,100,400 | — | 1.29 | — |
| 07 พ.ค. 69 | 39.75 | 38.25 | -1.75 | -4.38% | 39.75 | 37.50 | 42,113,000 | — | 1.31 | — |
| 06 พ.ค. 69 | 39.00 | 40.00 | +0.50 | +1.27% | 40.50 | 38.75 | 35,302,000 | — | 1.25 | — |
| 05 พ.ค. 69 | 40.00 | 39.50 | 0.00 | 0.00% | 41.25 | 39.25 | 49,225,900 | — | 1.27 | — |
| 30 เม.ย. 69 | 38.75 | 39.50 | +1.75 | +4.64% | 39.75 | 38.75 | 37,719,200 | — | 1.27 | — |
| 29 เม.ย. 69 | 37.50 | 37.75 | +0.25 | +0.67% | 39.00 | 37.25 | 37,504,400 | — | 1.32 | — |
| 28 เม.ย. 69 | 36.75 | 37.50 | +0.75 | +2.04% | 37.75 | 36.50 | 36,487,200 | — | 1.33 | — |
| 27 เม.ย. 69 | 36.50 | 36.75 | +0.50 | +1.38% | 37.00 | 35.75 | 16,580,700 | — | 1.36 | — |
| 24 เม.ย. 69 | 36.25 | 36.25 | 0.00 | 0.00% | 36.50 | 35.50 | 12,914,700 | — | 1.38 | — |
| 23 เม.ย. 69 | 36.75 | 36.25 | +0.50 | +1.40% | 36.75 | 35.50 | 32,282,300 | — | 1.38 | — |
| 22 เม.ย. 69 | 35.00 | 35.75 | +1.00 | +2.88% | 36.25 | 34.75 | 22,449,100 | — | 1.40 | — |
| 21 เม.ย. 69 | 35.50 | 34.75 | -0.25 | -0.71% | 35.50 | 34.00 | 41,876,900 | — | 1.44 | — |
| 20 เม.ย. 69 | 37.00 | 35.00 | -1.75 | -4.76% | 37.00 | 34.75 | 28,460,000 | — | 1.43 | — |
| 17 เม.ย. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.25 | 36.25 | 25,678,300 | — | 1.36 | — |
| 10 เม.ย. 69 | 36.00 | 36.50 | +0.50 | +1.39% | 36.50 | 35.75 | 24,421,100 | — | 1.37 | — |
| 09 เม.ย. 69 | 36.00 | 36.00 | +0.25 | +0.70% | 36.75 | 35.50 | 29,296,000 | — | 1.39 | — |
| 08 เม.ย. 69 | 34.50 | 35.75 | -1.25 | -3.38% | 36.50 | 34.25 | 66,324,700 | — | 1.40 | — |
| 07 เม.ย. 69 | 35.75 | 37.00 | +1.75 | +4.96% | 37.75 | 35.00 | 62,475,100 | — | 1.35 | — |
| 03 เม.ย. 69 | 36.50 | 35.25 | -0.50 | -1.40% | 36.50 | 34.75 | 29,332,700 | — | 1.42 | — |
| 02 เม.ย. 69 | 36.50 | 35.75 | 0.00 | 0.00% | 36.75 | 35.75 | 27,200,900 | — | 1.40 | — |
| 01 เม.ย. 69 | 35.25 | 35.75 | -0.75 | -2.05% | 36.25 | 34.75 | 63,407,700 | — | 1.40 | — |
| 31 มี.ค. 69 | 36.25 | 36.50 | +1.00 | +2.82% | 37.50 | 35.75 | 42,206,600 | — | 1.37 | — |
| 30 มี.ค. 69 | 34.00 | 35.50 | +2.50 | +7.58% | 36.00 | 34.00 | 47,300,800 | — | 1.41 | — |
| 27 มี.ค. 69 | 32.75 | 33.00 | +0.50 | +1.54% | 33.50 | 32.25 | 35,256,200 | — | 1.52 | — |
| 26 มี.ค. 69 | 33.25 | 32.50 | +1.00 | +3.17% | 33.75 | 32.25 | 47,753,700 | — | 1.54 | — |
| 25 มี.ค. 69 | 31.00 | 31.50 | -0.75 | -2.33% | 32.25 | 30.75 | 58,450,700 | — | 1.59 | — |
| 24 มี.ค. 69 | 32.50 | 32.25 | -1.25 | -3.73% | 33.25 | 32.00 | 33,684,700 | — | 1.55 | — |
| 23 มี.ค. 69 | 31.25 | 33.50 | +1.50 | +4.69% | 33.75 | 31.25 | 45,552,100 | — | 1.49 | — |
| 20 มี.ค. 69 | 33.00 | 32.00 | -0.25 | -0.78% | 33.00 | 31.50 | 39,258,500 | — | 1.56 | — |
| 19 มี.ค. 69 | 31.00 | 32.25 | +1.50 | +4.88% | 32.75 | 30.50 | 56,962,000 | — | 1.55 | — |
| 18 มี.ค. 69 | 31.75 | 30.75 | -0.25 | -0.81% | 32.00 | 30.50 | 54,316,900 | — | 1.63 | — |
| 17 มี.ค. 69 | 29.50 | 31.00 | +2.25 | +7.83% | 32.00 | 29.50 | 62,601,700 | — | 1.61 | — |
| 16 มี.ค. 69 | 28.75 | 28.75 | +0.50 | +1.77% | 29.25 | 27.75 | 30,634,300 | — | 1.77 | — |
| 13 มี.ค. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.50 | 27.75 | 25,374,500 | — | 1.77 | — |
| 12 มี.ค. 69 | 27.25 | 28.25 | +1.50 | +5.61% | 29.00 | 27.00 | 64,638,600 | — | 1.77 | — |
| 11 มี.ค. 69 | 27.00 | 26.75 | -0.25 | -0.93% | 28.00 | 26.50 | 29,846,900 | — | 1.87 | — |
| 10 มี.ค. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.25 | 26.00 | 26,317,600 | — | 1.85 | — |
| 09 มี.ค. 69 | 25.00 | 27.00 | +0.75 | +2.86% | 27.00 | 24.70 | 38,791,000 | — | 1.85 | — |
| 06 มี.ค. 69 | 24.60 | 26.25 | +1.55 | +6.28% | 26.50 | 24.40 | 37,197,500 | — | 1.90 | — |
| 05 มี.ค. 69 | 25.25 | 24.70 | 0.00 | 0.00% | 25.25 | 23.50 | 40,447,600 | — | 2.02 | — |
| 04 มี.ค. 69 | 25.00 | 24.70 | -1.80 | -6.79% | 25.50 | 22.70 | 49,172,900 | — | 2.02 | — |
| 02 มี.ค. 69 | 27.25 | 26.50 | -1.75 | -6.19% | 28.00 | 26.25 | 37,942,700 | — | 1.89 | — |
| 27 ก.พ. 69 | 27.50 | 28.25 | +0.75 | +2.73% | 28.50 | 27.25 | 19,173,400 | — | 1.77 | — |
| 26 ก.พ. 69 | 28.25 | 27.50 | -0.75 | -2.65% | 28.50 | 27.50 | 13,385,800 | — | 1.82 | — |
| 25 ก.พ. 69 | 27.25 | 28.25 | +1.50 | +5.61% | 29.25 | 27.25 | 51,453,600 | — | 1.77 | — |
| 24 ก.พ. 69 | 26.25 | 26.75 | -0.25 | -0.93% | 26.75 | 25.75 | 20,861,200 | — | 1.87 | — |
| 23 ก.พ. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.50 | 26.50 | 17,874,800 | — | 1.85 | — |
| 20 ก.พ. 69 | 27.25 | 27.00 | -0.75 | -2.70% | 27.50 | 26.50 | 19,359,200 | — | 1.85 | — |
| 19 ก.พ. 69 | 27.25 | 27.75 | +0.50 | +1.83% | 27.75 | 27.00 | 16,455,300 | — | 1.80 | — |
| 18 ก.พ. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.50 | 26.75 | 14,438,000 | — | 1.83 | — |
| 17 ก.พ. 69 | 26.50 | 27.50 | +1.00 | +3.77% | 27.75 | 26.00 | 30,858,800 | — | 1.82 | — |
| 16 ก.พ. 69 | 26.75 | 26.50 | 0.00 | 0.00% | 26.75 | 25.75 | 22,164,000 | — | 1.89 | — |
| 13 ก.พ. 69 | 26.75 | 26.50 | -0.25 | -0.93% | 27.00 | 26.25 | 17,308,200 | — | 1.89 | — |
| 12 ก.พ. 69 | 25.50 | 26.75 | +1.00 | +3.88% | 26.75 | 25.50 | 23,023,600 | — | 1.87 | — |
| 11 ก.พ. 69 | 25.75 | 25.75 | 0.00 | 0.00% | 26.25 | 25.50 | 16,481,700 | — | 1.94 | — |
| 10 ก.พ. 69 | 26.25 | 25.75 | +0.25 | +0.98% | 26.25 | 25.50 | 26,134,200 | — | 1.94 | — |
| 09 ก.พ. 69 | 26.00 | 25.50 | +0.25 | +0.99% | 26.25 | 25.25 | 25,032,900 | — | 1.96 | — |
| 06 ก.พ. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.00 | 9,761,800 | — | 1.98 | — |
| 05 ก.พ. 69 | 25.50 | 25.25 | +0.25 | +1.00% | 25.50 | 25.00 | 12,391,300 | — | 1.98 | — |
| 04 ก.พ. 69 | 24.50 | 25.00 | +0.60 | +2.46% | 25.50 | 24.30 | 28,418,900 | — | 2.00 | — |
| 03 ก.พ. 69 | 24.80 | 24.40 | -0.20 | -0.81% | 24.80 | 23.90 | 47,940,900 | — | 2.05 | — |
| 02 ก.พ. 69 | 24.40 | 24.60 | -0.10 | -0.40% | 24.90 | 24.20 | 20,015,700 | — | 2.03 | — |
| 30 ม.ค. 69 | 25.00 | 24.70 | -0.55 | -2.18% | 25.00 | 24.30 | 28,830,700 | — | 2.02 | — |
| 29 ม.ค. 69 | 26.00 | 25.25 | -0.75 | -2.88% | 26.25 | 25.00 | 21,953,600 | — | 1.98 | — |
| 28 ม.ค. 69 | 25.75 | 26.00 | +0.75 | +2.97% | 26.50 | 25.25 | 19,484,200 | — | 1.92 | — |
| 27 ม.ค. 69 | 25.00 | 25.25 | +0.25 | +1.00% | 25.75 | 25.00 | 32,118,400 | — | 1.98 | — |
| 26 ม.ค. 69 | 24.40 | 25.00 | +0.50 | +2.04% | 25.25 | 24.20 | 22,066,700 | — | 2.00 | — |
| 23 ม.ค. 69 | 25.00 | 24.50 | -0.30 | -1.21% | 25.25 | 24.30 | 28,237,200 | — | 2.04 | — |
| 22 ม.ค. 69 | 25.50 | 24.80 | -0.70 | -2.75% | 25.50 | 24.50 | 29,532,900 | — | 2.02 | — |
| 21 ม.ค. 69 | 23.90 | 25.50 | +1.40 | +5.81% | 25.50 | 23.80 | 47,445,500 | — | 1.96 | — |
| 20 ม.ค. 69 | 23.90 | 24.10 | +0.20 | +0.84% | 24.50 | 23.90 | 29,958,100 | — | 2.07 | — |
| 19 ม.ค. 69 | 23.70 | 23.90 | +0.30 | +1.27% | 24.20 | 23.50 | 23,706,000 | — | 2.09 | — |
| 16 ม.ค. 69 | 23.30 | 23.60 | +0.30 | +1.29% | 23.70 | 23.10 | 20,383,600 | — | 2.12 | — |
| 15 ม.ค. 69 | 22.50 | 23.30 | +0.80 | +3.56% | 23.50 | 22.30 | 36,100,100 | — | 2.15 | — |
| 14 ม.ค. 69 | 22.20 | 22.50 | +0.80 | +3.69% | 22.70 | 22.00 | 24,447,300 | — | 2.22 | — |
| 13 ม.ค. 69 | 22.30 | 21.70 | -0.30 | -1.36% | 22.30 | 21.60 | 14,888,600 | — | 2.30 | — |
| 12 ม.ค. 69 | 22.30 | 22.00 | -0.20 | -0.90% | 22.60 | 21.80 | 19,961,600 | — | 2.27 | — |
| 09 ม.ค. 69 | 22.10 | 22.20 | +0.20 | +0.91% | 22.30 | 22.00 | 12,796,300 | — | 2.25 | — |
| 08 ม.ค. 69 | 22.10 | 22.00 | -0.20 | -0.90% | 22.40 | 21.90 | 16,112,200 | — | 2.27 | — |
| 07 ม.ค. 69 | 21.00 | 22.20 | +1.20 | +5.71% | 22.70 | 21.00 | 58,023,700 | — | 2.25 | — |
| 06 ม.ค. 69 | 21.20 | 21.00 | -0.10 | -0.47% | 21.20 | 20.80 | 11,623,300 | — | 2.38 | — |
| 05 ม.ค. 69 | 21.40 | 21.10 | +0.10 | +0.48% | 21.60 | 21.00 | 20,790,200 | — | 2.37 | — |
| 30 ธ.ค. 68 | 20.70 | 21.00 | +0.20 | +0.96% | 21.00 | 20.30 | 21,873,800 | — | 2.38 | — |
| 29 ธ.ค. 68 | 21.00 | 20.80 | -0.10 | -0.48% | 21.10 | 20.60 | 14,285,500 | — | 2.40 | — |
| 26 ธ.ค. 68 | 21.30 | 20.90 | -0.40 | -1.88% | 21.40 | 20.80 | 12,678,500 | — | 2.39 | — |
| 25 ธ.ค. 68 | 21.50 | 21.30 | -0.30 | -1.39% | 21.60 | 21.30 | 12,723,200 | — | 2.35 | — |
| 24 ธ.ค. 68 | 20.80 | 21.60 | +0.90 | +4.35% | 21.90 | 20.70 | 34,925,100 | — | 2.31 | — |
| 23 ธ.ค. 68 | 20.70 | 20.70 | +0.10 | +0.49% | 20.90 | 20.50 | 23,126,900 | — | 2.42 | — |
| 22 ธ.ค. 68 | 19.90 | 20.60 | +0.90 | +4.57% | 20.80 | 19.80 | 31,931,300 | — | 2.43 | — |
| 19 ธ.ค. 68 | 19.90 | 19.70 | -0.10 | -0.51% | 20.00 | 19.50 | 20,753,800 | — | 2.54 | — |
| 18 ธ.ค. 68 | 20.10 | 19.80 | -0.20 | -1.00% | 20.40 | 19.80 | 21,806,900 | — | 2.53 | — |
| 17 ธ.ค. 68 | 20.00 | 20.00 | +0.10 | +0.50% | 20.20 | 19.90 | 15,090,200 | — | 2.50 | — |
| 16 ธ.ค. 68 | 20.40 | 19.90 | -0.80 | -3.86% | 20.40 | 19.80 | 38,418,100 | — | 2.51 | — |
| 15 ธ.ค. 68 | 20.10 | 20.70 | +0.60 | +2.99% | 20.70 | 19.90 | 20,162,700 | — | 2.42 | — |
| 12 ธ.ค. 68 | 19.60 | 20.10 | +0.50 | +2.55% | 20.40 | 19.60 | 18,582,500 | — | 2.49 | — |
| 11 ธ.ค. 68 | 20.10 | 19.60 | -0.40 | -2.00% | 20.10 | 19.40 | 17,441,700 | — | 2.55 | — |
| 09 ธ.ค. 68 | 20.00 | 20.00 | 0.00 | 0.00% | 20.20 | 19.90 | 6,197,800 | — | 2.50 | — |
| 08 ธ.ค. 68 | 20.10 | 20.00 | -0.30 | -1.48% | 20.30 | 20.00 | 9,773,500 | — | 2.50 | — |