บริษัท ราช กรุ๊ป จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
36.25
0.75 (2.03%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
27.25
/
สูงสุด
39.75
27.25
39.75
ราคาปัจจุบัน 36.25 ·
อยู่ที่ 72% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RATCH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 36.25 | 36.25 | -0.75 | -2.03% | 36.75 | 36.00 | 5,931,200 | 14.15 | 4.41 | — |
| 05 พ.ย. 69 | 37.25 | 37.00 | 0.00 | 0.00% | 37.25 | 36.75 | 4,183,700 | 14.44 | 4.32 | — |
| 04 พ.ย. 69 | 36.25 | 37.00 | +0.50 | +1.37% | 37.50 | 35.50 | 10,023,500 | 14.44 | 4.32 | — |
| 03 พ.ย. 69 | 37.50 | 36.50 | -1.00 | -2.67% | 37.50 | 36.50 | 5,872,000 | 14.25 | 4.38 | — |
| 02 พ.ย. 69 | 37.25 | 37.50 | 0.00 | 0.00% | 37.50 | 36.50 | 8,116,100 | 14.64 | 4.27 | — |
| 30 ต.ค. 69 | 38.00 | 37.50 | -0.75 | -1.96% | 38.25 | 37.25 | 5,021,700 | 14.64 | 4.27 | — |
| 29 ต.ค. 69 | 38.25 | 38.25 | 0.00 | 0.00% | 38.50 | 37.75 | 6,495,400 | 14.93 | 4.18 | — |
| 28 ต.ค. 69 | 39.00 | 38.25 | -0.50 | -1.29% | 39.00 | 38.25 | 3,427,700 | 14.93 | 4.18 | — |
| 27 ต.ค. 69 | 39.00 | 38.75 | -0.50 | -1.27% | 39.25 | 38.00 | 11,834,900 | 15.13 | 4.13 | — |
| 26 ต.ค. 69 | 38.50 | 39.25 | +0.50 | +1.29% | 39.50 | 38.25 | 6,424,500 | 15.32 | 4.08 | — |
| 22 ต.ค. 69 | 38.75 | 38.75 | 0.00 | 0.00% | 39.25 | 38.50 | 9,481,100 | 15.13 | 4.13 | — |
| 21 ต.ค. 69 | 37.75 | 38.75 | +1.25 | +3.33% | 38.75 | 37.50 | 9,812,900 | 15.13 | 4.13 | — |
| 20 ต.ค. 69 | 37.50 | 37.50 | 0.00 | 0.00% | 38.00 | 37.00 | 8,954,500 | 14.64 | 4.27 | — |
| 19 ต.ค. 69 | 37.75 | 37.50 | -0.50 | -1.32% | 38.00 | 37.25 | 2,471,200 | 14.64 | 4.27 | — |
| 15 ต.ค. 69 | 37.50 | 38.00 | +0.25 | +0.66% | 38.00 | 37.25 | 3,996,100 | 14.83 | 4.21 | — |
| 14 ต.ค. 69 | 37.75 | 37.75 | -0.25 | -0.66% | 38.00 | 37.50 | 1,875,200 | 14.74 | 4.24 | — |
| 12 ต.ค. 69 | 37.75 | 38.00 | +0.25 | +0.66% | 38.00 | 37.25 | 6,491,400 | 14.83 | 4.21 | — |
| 09 ต.ค. 69 | 37.25 | 37.75 | +0.75 | +2.03% | 38.00 | 37.25 | 5,739,900 | 14.74 | 4.24 | — |
| 08 ต.ค. 69 | 37.25 | 37.00 | -0.50 | -1.33% | 37.50 | 36.75 | 4,895,000 | 14.44 | 4.32 | — |
| 07 ต.ค. 69 | 36.75 | 37.50 | +0.50 | +1.35% | 37.75 | 36.75 | 2,897,800 | 14.64 | 4.27 | — |
| 06 ต.ค. 69 | 37.25 | 37.00 | -0.25 | -0.67% | 37.50 | 36.75 | 1,931,900 | 14.44 | 4.32 | — |
| 05 ต.ค. 69 | 37.25 | 37.25 | 0.00 | 0.00% | 37.50 | 37.25 | 781,900 | 14.54 | 4.30 | — |
| 02 ต.ค. 69 | 36.75 | 37.25 | +0.50 | +1.36% | 37.50 | 36.75 | 3,915,400 | 14.54 | 4.30 | — |
| 01 ต.ค. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.25 | 36.50 | 4,899,100 | 14.35 | 4.35 | — |
| 30 ก.ย. 69 | 37.25 | 37.00 | -0.25 | -0.67% | 37.50 | 36.75 | 6,612,200 | 14.44 | 4.32 | — |
| 29 ก.ย. 69 | 38.00 | 37.25 | -0.75 | -1.97% | 38.25 | 37.25 | 7,702,100 | 14.54 | 4.30 | — |
| 28 ก.ย. 69 | 38.00 | 38.00 | -0.25 | -0.65% | 38.25 | 37.75 | 3,864,100 | 14.83 | 4.21 | — |
| 25 ก.ย. 69 | 38.00 | 38.25 | 0.00 | 0.00% | 38.50 | 38.00 | 3,127,900 | 14.93 | 4.18 | — |
| 24 ก.ย. 69 | 38.50 | 38.25 | -0.25 | -0.65% | 38.50 | 38.00 | 5,063,300 | 14.93 | 4.18 | — |
| 23 ก.ย. 69 | 38.25 | 38.50 | +0.25 | +0.65% | 38.75 | 38.00 | 3,768,900 | 15.03 | 4.16 | — |
| 22 ก.ย. 69 | 38.25 | 38.25 | +0.25 | +0.66% | 38.75 | 38.00 | 6,523,100 | 14.93 | 4.18 | — |
| 21 ก.ย. 69 | 38.25 | 38.00 | -0.50 | -1.30% | 38.50 | 38.00 | 5,333,700 | 14.83 | 4.21 | — |
| 18 ก.ย. 69 | 38.25 | 38.50 | +0.50 | +1.32% | 38.50 | 37.75 | 7,029,700 | 15.03 | 4.16 | — |
| 17 ก.ย. 69 | 38.00 | 38.00 | 0.00 | 0.00% | 38.50 | 38.00 | 2,569,700 | 14.83 | 4.21 | — |
| 16 ก.ย. 69 | 38.00 | 38.00 | 0.00 | 0.00% | 38.25 | 37.75 | 4,591,700 | 14.83 | 4.21 | — |
| 15 ก.ย. 69 | 37.50 | 38.00 | +0.50 | +1.33% | 38.50 | 37.50 | 5,005,600 | 14.83 | 4.21 | — |
| 14 ก.ย. 69 | 38.00 | 37.50 | -0.50 | -1.32% | 38.25 | 37.50 | 4,614,500 | 14.64 | 4.27 | — |
| 11 ก.ย. 69 | 37.50 | 38.00 | +0.25 | +0.66% | 38.25 | 37.50 | 5,682,300 | 14.83 | 4.21 | — |
| 10 ก.ย. 69 | 38.25 | 37.75 | -0.50 | -1.31% | 38.75 | 37.50 | 4,534,500 | 14.74 | 4.24 | — |
| 09 ก.ย. 69 | 38.00 | 38.25 | +0.25 | +0.66% | 38.75 | 37.75 | 8,217,900 | 14.93 | 4.18 | — |
| 08 ก.ย. 69 | 37.50 | 38.00 | -0.25 | -0.65% | 38.25 | 37.50 | 2,715,300 | 14.83 | 4.21 | — |
| 07 ก.ย. 69 | 38.25 | 38.25 | 0.00 | 0.00% | 38.25 | 37.75 | 4,638,800 | 14.93 | 4.18 | — |
| 04 ก.ย. 69 | 37.50 | 38.25 | +1.00 | +2.68% | 38.25 | 37.25 | 8,850,400 | 14.93 | 4.18 | — |
| 03 ก.ย. 69 | 37.25 | 37.25 | +0.50 | +1.36% | 37.50 | 37.00 | 7,426,700 | 14.54 | 4.30 | — |
| 02 ก.ย. 69 | 37.00 | 36.75 | -0.50 | -1.34% | 37.25 | 36.50 | 5,061,900 | 14.35 | 4.35 | — |
| 01 ก.ย. 69 | 38.50 | 37.25 | -1.25 | -3.25% | 38.75 | 37.25 | 5,343,600 | 14.54 | 4.30 | — |
| 31 ส.ค. 69 | 38.75 | 38.50 | +0.50 | +1.32% | 39.50 | 38.25 | 13,223,800 | 15.03 | 4.16 | — |
| 28 ส.ค. 69 | 37.00 | 38.00 | +0.75 | +2.01% | 38.25 | 37.00 | 9,424,400 | 14.83 | 4.21 | — |
| 27 ส.ค. 69 | 37.50 | 37.25 | -0.50 | -1.32% | 37.75 | 37.25 | 3,022,200 | 14.54 | 4.30 | — |
| 26 ส.ค. 69 | 37.00 | 37.75 | +1.00 | +2.72% | 38.00 | 36.75 | 8,321,900 | 14.74 | 4.24 | — |
| 25 ส.ค. 69 | 37.00 | 36.75 | 0.00 | 0.00% | 37.25 | 36.75 | 2,878,200 | 14.35 | 4.35 | — |
| 24 ส.ค. 69 | 37.00 | 36.75 | -0.25 | -0.68% | 37.00 | 36.50 | 4,344,700 | 14.35 | 4.35 | — |
| 21 ส.ค. 69 | 36.25 | 37.00 | +0.75 | +2.07% | 37.25 | 36.25 | 4,830,200 | 14.44 | 4.32 | — |
| 20 ส.ค. 69 | 36.50 | 36.25 | -0.25 | -0.68% | 36.75 | 36.00 | 3,739,400 | 14.15 | 4.41 | — |
| 19 ส.ค. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.75 | 36.00 | 3,852,700 | 14.25 | 4.38 | — |
| 18 ส.ค. 69 | 37.25 | 36.50 | -0.75 | -2.01% | 37.25 | 36.25 | 6,968,500 | 14.25 | 4.38 | — |
| 17 ส.ค. 69 | 37.25 | 37.25 | -0.25 | -0.67% | 37.50 | 36.50 | 6,141,700 | 14.54 | 4.30 | — |
| 14 ส.ค. 69 | 38.50 | 37.50 | -1.75 | -4.46% | 38.50 | 37.25 | 11,447,200 | 14.64 | 4.27 | — |
| 13 ส.ค. 69 | 38.50 | 39.25 | +0.50 | +1.29% | 39.25 | 38.25 | 6,419,400 | 13.70 | 4.08 | — |
| 11 ส.ค. 69 | 39.00 | 38.75 | -0.50 | -1.27% | 39.25 | 38.50 | 5,005,000 | 13.53 | 4.13 | — |
| 10 ส.ค. 69 | 38.75 | 39.25 | 0.00 | 0.00% | 39.50 | 38.50 | 4,278,500 | 13.70 | 4.08 | — |
| 07 ส.ค. 69 | 39.25 | 39.25 | -0.25 | -0.63% | 39.25 | 38.25 | 7,372,300 | 13.70 | 4.08 | — |
| 06 ส.ค. 69 | 38.50 | 39.50 | +1.00 | +2.60% | 39.75 | 38.25 | 13,146,100 | 13.79 | 4.05 | — |
| 05 ส.ค. 69 | 38.50 | 38.50 | 0.00 | 0.00% | 38.75 | 38.00 | 5,186,400 | 13.44 | 4.16 | — |
| 04 ส.ค. 69 | 38.00 | 38.50 | +0.25 | +0.65% | 38.50 | 37.75 | 5,822,800 | 13.44 | 4.16 | — |
| 03 ส.ค. 69 | 38.25 | 38.25 | -0.25 | -0.65% | 38.50 | 37.75 | 5,391,400 | 13.36 | 4.18 | — |
| 31 ก.ค. 69 | 38.75 | 38.50 | -0.25 | -0.65% | 38.75 | 38.00 | 8,686,800 | 13.44 | 4.16 | — |
| 30 ก.ค. 69 | 38.50 | 38.75 | 0.00 | 0.00% | 38.75 | 37.75 | 7,063,300 | 13.53 | 4.13 | — |
| 27 ก.ค. 69 | 39.00 | 38.75 | -0.50 | -1.27% | 39.00 | 38.50 | 4,502,600 | 13.53 | 4.13 | — |
| 24 ก.ค. 69 | 38.25 | 39.25 | +0.25 | +0.64% | 39.50 | 38.25 | 7,326,900 | 13.70 | 4.08 | — |
| 23 ก.ค. 69 | 39.25 | 39.00 | -0.50 | -1.27% | 39.50 | 38.75 | 7,005,000 | 13.62 | 4.10 | — |
| 22 ก.ค. 69 | 38.25 | 39.50 | +0.75 | +1.94% | 39.50 | 38.25 | 15,795,300 | 13.79 | 4.05 | — |
| 21 ก.ค. 69 | 38.00 | 38.75 | +0.75 | +1.97% | 38.75 | 37.75 | 17,811,700 | 13.53 | 4.13 | — |
| 20 ก.ค. 69 | 37.50 | 38.00 | 0.00 | 0.00% | 38.00 | 37.50 | 4,195,900 | 13.27 | 4.21 | — |
| 17 ก.ค. 69 | 37.50 | 38.00 | +0.25 | +0.66% | 38.25 | 37.50 | 8,284,900 | 13.27 | 4.21 | — |
| 16 ก.ค. 69 | 36.75 | 37.75 | +1.00 | +2.72% | 38.00 | 36.75 | 11,689,200 | 13.18 | 4.24 | — |
| 15 ก.ค. 69 | 37.00 | 36.75 | -0.50 | -1.34% | 37.50 | 36.50 | 6,229,100 | 12.83 | 4.35 | — |
| 14 ก.ค. 69 | 36.50 | 37.25 | 0.00 | 0.00% | 37.25 | 36.25 | 14,482,900 | 13.01 | 4.30 | — |
| 13 ก.ค. 69 | 36.00 | 37.25 | +1.00 | +2.76% | 37.25 | 36.00 | 11,682,700 | 13.01 | 4.30 | — |
| 10 ก.ค. 69 | 35.25 | 36.25 | +0.75 | +2.11% | 36.75 | 35.00 | 22,586,050 | 12.66 | 4.41 | — |
| 09 ก.ค. 69 | 34.50 | 35.50 | +0.75 | +2.16% | 35.75 | 34.25 | 8,556,400 | 12.40 | 4.51 | — |
| 08 ก.ค. 69 | 35.00 | 34.75 | -0.75 | -2.11% | 35.75 | 34.25 | 15,848,200 | 12.13 | 4.60 | — |
| 07 ก.ค. 69 | 35.00 | 35.50 | +0.25 | +0.71% | 35.50 | 34.25 | 13,790,700 | 12.40 | 4.51 | — |
| 06 ก.ค. 69 | 33.75 | 35.25 | +1.25 | +3.68% | 35.50 | 33.50 | 22,420,500 | 12.31 | 4.54 | — |
| 03 ก.ค. 69 | 32.00 | 34.00 | +2.25 | +7.09% | 34.25 | 31.75 | 19,388,200 | 11.87 | 4.71 | — |
| 02 ก.ค. 69 | 31.75 | 31.75 | +0.25 | +0.79% | 31.75 | 31.25 | 4,920,100 | 11.09 | 5.04 | — |
| 01 ก.ค. 69 | 31.50 | 31.50 | 0.00 | 0.00% | 31.75 | 31.25 | 3,503,700 | 11.00 | 5.08 | — |
| 30 มิ.ย. 69 | 31.00 | 31.50 | +0.25 | +0.80% | 31.75 | 31.00 | 7,160,000 | 11.00 | 5.08 | — |
| 29 มิ.ย. 69 | 30.75 | 31.25 | +0.50 | +1.63% | 31.50 | 30.75 | 4,139,000 | 10.91 | 5.12 | — |
| 26 มิ.ย. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 3,050,700 | 10.74 | 5.20 | — |
| 25 มิ.ย. 69 | 30.50 | 30.50 | +0.25 | +0.83% | 30.75 | 30.25 | 2,274,500 | 10.65 | 5.25 | — |
| 24 มิ.ย. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.50 | 30.00 | 2,829,800 | 10.56 | 5.29 | — |
| 23 มิ.ย. 69 | 30.50 | 30.00 | -0.75 | -2.44% | 30.50 | 30.00 | 4,186,100 | 10.48 | 5.33 | — |
| 22 มิ.ย. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 2,526,600 | 10.74 | 5.20 | — |
| 19 มิ.ย. 69 | 31.50 | 30.75 | -0.50 | -1.60% | 31.50 | 30.75 | 8,346,100 | 10.74 | 5.20 | — |
| 18 มิ.ย. 69 | 31.00 | 31.25 | +0.25 | +0.81% | 31.25 | 30.75 | 4,379,000 | 10.91 | 5.12 | — |
| 17 มิ.ย. 69 | 31.00 | 31.00 | +0.25 | +0.81% | 31.25 | 30.75 | 4,014,000 | 10.82 | 5.16 | — |
| 16 มิ.ย. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 2,380,000 | 10.74 | 5.20 | — |
| 15 มิ.ย. 69 | 30.25 | 30.75 | +0.75 | +2.50% | 31.00 | 30.25 | 5,910,000 | 10.74 | 5.20 | — |
| 12 มิ.ย. 69 | 30.00 | 30.00 | +0.25 | +0.84% | 30.25 | 29.75 | 2,650,000 | 10.48 | 5.33 | — |
| 11 มิ.ย. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 30.00 | 29.50 | 3,110,000 | 10.39 | 5.38 | — |
| 10 มิ.ย. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 30.00 | 29.50 | 1,380,000 | 10.30 | 5.42 | — |
| 09 มิ.ย. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 30.00 | 29.50 | 1,680,000 | 10.30 | 5.42 | — |
| 08 มิ.ย. 69 | 30.25 | 29.75 | -0.50 | -1.65% | 30.50 | 29.75 | 2,330,000 | 10.39 | 5.38 | — |
| 05 มิ.ย. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.75 | 30.00 | 6,260,000 | 10.56 | 5.29 | — |
| 04 มิ.ย. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 31.00 | 30.25 | 3,090,000 | 10.65 | 5.25 | — |
| 02 มิ.ย. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 31.00 | 30.25 | 3,280,000 | 10.74 | 5.20 | — |
| 29 พ.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 1,770,000 | 10.74 | 5.20 | — |
| 28 พ.ค. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 30.50 | 30.00 | 2,130,000 | 10.65 | 5.25 | — |
| 27 พ.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 2,390,000 | 10.74 | 5.20 | — |
| 26 พ.ค. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 31.00 | 30.50 | 2,610,000 | 10.65 | 5.25 | — |
| 25 พ.ค. 69 | 30.50 | 30.75 | +0.75 | +2.50% | 31.00 | 30.25 | 4,680,000 | 10.74 | 5.20 | — |
| 22 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.25 | 29.75 | 2,270,000 | 10.48 | 5.33 | — |
| 21 พ.ค. 69 | 30.00 | 30.00 | +0.25 | +0.84% | 30.00 | 29.75 | 1,070,000 | 10.48 | 5.33 | — |
| 20 พ.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 29.50 | 670,000 | 10.39 | 5.38 | — |
| 19 พ.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 1,770,000 | 10.30 | 5.42 | — |
| 18 พ.ค. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 29.75 | 29.00 | 2,570,000 | 10.30 | 5.42 | — |
| 15 พ.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.25 | 29.75 | 990,000 | 10.39 | 5.38 | — |
| 14 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 29.50 | 3,386,800 | 10.48 | 5.33 | — |
| 13 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.25 | 29.75 | 2,154,200 | 10.49 | 5.33 | — |
| 12 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.25 | 29.75 | 1,662,900 | 10.49 | 5.33 | — |
| 11 พ.ค. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.25 | 29.75 | 1,913,800 | 10.49 | 5.33 | — |
| 08 พ.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.00 | 29.50 | 4,124,000 | 10.40 | 5.38 | — |
| 07 พ.ค. 69 | 30.25 | 30.00 | -0.25 | -0.83% | 30.25 | 29.75 | 3,473,200 | 10.49 | 5.33 | — |
| 06 พ.ค. 69 | 29.50 | 30.25 | +1.00 | +3.42% | 30.50 | 29.50 | 4,804,600 | 10.58 | 5.29 | — |
| 05 พ.ค. 69 | 29.25 | 29.25 | +0.25 | +0.86% | 29.50 | 29.00 | 2,028,800 | 10.23 | 5.47 | — |
| 30 เม.ย. 69 | 29.25 | 29.00 | -0.50 | -1.69% | 29.25 | 29.00 | 1,693,300 | 10.14 | 5.52 | — |
| 29 เม.ย. 69 | 29.00 | 29.50 | +0.75 | +2.61% | 29.75 | 28.75 | 3,707,300 | 10.31 | 5.42 | — |
| 28 เม.ย. 69 | 29.00 | 28.75 | 0.00 | 0.00% | 29.00 | 28.50 | 2,892,700 | 10.05 | 5.57 | — |
| 27 เม.ย. 69 | 29.25 | 28.75 | -0.50 | -1.71% | 29.75 | 28.75 | 3,566,600 | 10.05 | 5.57 | — |
| 24 เม.ย. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.25 | 29.00 | 1,589,600 | 10.23 | 5.47 | — |
| 23 เม.ย. 69 | 29.25 | 29.00 | -0.50 | -1.69% | 29.25 | 28.75 | 3,750,500 | 10.14 | 5.52 | — |
| 22 เม.ย. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.50 | 29.00 | 2,178,600 | 10.31 | 5.42 | — |
| 21 เม.ย. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 2,473,400 | 10.31 | 5.42 | — |
| 20 เม.ย. 69 | 29.50 | 29.50 | +0.25 | +0.85% | 29.75 | 29.00 | 2,253,400 | 10.31 | 5.42 | — |
| 17 เม.ย. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 29.50 | 29.00 | 2,376,500 | 10.23 | 5.47 | — |
| 10 เม.ย. 69 | 30.25 | 30.00 | -0.25 | -0.83% | 30.25 | 29.75 | 2,851,500 | 10.49 | 5.33 | — |
| 09 เม.ย. 69 | 30.25 | 30.25 | -0.25 | -0.82% | 30.25 | 30.00 | 1,432,400 | 10.58 | 5.29 | — |
| 08 เม.ย. 69 | 30.50 | 30.50 | +0.25 | +0.83% | 30.50 | 30.25 | 1,329,400 | 10.66 | 5.25 | — |
| 07 เม.ย. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.50 | 29.75 | 4,500,100 | 10.58 | 5.29 | — |
| 03 เม.ย. 69 | 30.25 | 30.00 | -0.25 | -0.83% | 30.25 | 29.50 | 2,607,800 | 10.49 | 5.33 | — |
| 02 เม.ย. 69 | 30.00 | 30.25 | 0.00 | 0.00% | 30.25 | 30.00 | 612,200 | 10.58 | 5.29 | — |
| 01 เม.ย. 69 | 30.50 | 30.25 | +0.25 | +0.83% | 30.50 | 29.75 | 5,117,200 | 10.58 | 5.29 | — |
| 31 มี.ค. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.00 | 29.50 | 3,434,000 | 10.49 | 5.33 | — |
| 30 มี.ค. 69 | 29.00 | 29.75 | +0.25 | +0.85% | 30.00 | 29.00 | 3,578,900 | 10.40 | 5.38 | — |
| 27 มี.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 30.00 | 29.25 | 3,976,300 | 10.31 | 5.42 | — |
| 26 มี.ค. 69 | 29.00 | 29.50 | +0.25 | +0.85% | 29.75 | 28.75 | 3,525,600 | 10.31 | 5.42 | — |
| 25 มี.ค. 69 | 28.50 | 29.25 | +0.75 | +2.63% | 29.25 | 28.50 | 4,187,900 | 10.23 | 5.47 | — |
| 24 มี.ค. 69 | 28.50 | 28.50 | +0.50 | +1.79% | 28.75 | 28.25 | 1,632,200 | 9.97 | 5.61 | — |
| 23 มี.ค. 69 | 28.25 | 28.00 | -0.50 | -1.75% | 28.25 | 28.00 | 2,654,000 | 9.79 | 5.71 | — |
| 20 มี.ค. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 29.00 | 28.25 | 4,746,100 | 9.97 | 5.61 | — |
| 19 มี.ค. 69 | 28.50 | 28.25 | -0.50 | -1.74% | 28.75 | 28.00 | 3,291,000 | 9.88 | 5.66 | — |
| 18 มี.ค. 69 | 28.25 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 2,404,700 | 10.05 | 5.57 | — |
| 17 มี.ค. 69 | 28.25 | 28.50 | +0.75 | +2.70% | 28.75 | 28.00 | 3,809,100 | 9.97 | 5.61 | — |
| 16 มี.ค. 69 | 28.00 | 27.75 | -0.25 | -0.89% | 28.25 | 27.75 | 2,907,000 | 9.79 | 5.71 | — |
| 13 มี.ค. 69 | 28.50 | 28.00 | -1.00 | -3.45% | 28.75 | 28.00 | 3,649,900 | 9.79 | 5.71 | — |
| 12 มี.ค. 69 | 28.00 | 29.00 | 0.00 | 0.00% | 29.00 | 28.00 | 3,935,400 | 10.14 | 5.52 | — |
| 11 มี.ค. 69 | 29.00 | 29.00 | 0.00 | 0.00% | 29.50 | 28.75 | 3,759,000 | 10.14 | 5.52 | — |
| 10 มี.ค. 69 | 28.50 | 29.00 | +0.75 | +2.65% | 29.25 | 28.50 | 4,664,300 | 10.14 | 5.52 | — |
| 09 มี.ค. 69 | 27.50 | 28.25 | -0.75 | -2.59% | 28.50 | 27.25 | 7,108,100 | 9.88 | 5.66 | — |
| 06 มี.ค. 69 | 29.25 | 29.00 | -0.75 | -2.52% | 29.50 | 29.00 | 2,117,700 | 10.14 | 5.52 | — |
| 05 มี.ค. 69 | 29.75 | 29.75 | +0.75 | +2.59% | 30.00 | 28.75 | 7,465,100 | 10.40 | 5.38 | — |
| 04 มี.ค. 69 | 30.00 | 29.00 | -1.75 | -5.69% | 30.25 | 28.25 | 10,745,600 | 10.14 | 5.52 | — |
| 02 มี.ค. 69 | 30.25 | 30.75 | -0.25 | -0.81% | 31.00 | 30.00 | 7,553,200 | 10.75 | 5.20 | — |
| 27 ก.พ. 69 | 31.75 | 31.00 | -0.75 | -2.36% | 31.75 | 30.75 | 6,786,200 | 10.84 | 5.16 | — |
| 26 ก.พ. 69 | 32.00 | 31.75 | -0.25 | -0.78% | 32.00 | 31.50 | 2,061,500 | 11.34 | 5.04 | — |
| 25 ก.พ. 69 | 32.25 | 32.00 | -0.25 | -0.78% | 32.50 | 31.75 | 2,243,700 | 11.43 | 5.00 | — |
| 24 ก.พ. 69 | 31.25 | 32.25 | +1.00 | +3.20% | 32.50 | 31.25 | 5,035,900 | 11.52 | 4.96 | — |
| 23 ก.พ. 69 | 31.75 | 31.25 | -0.75 | -2.34% | 32.25 | 31.00 | 2,836,100 | 11.17 | 5.12 | — |
| 20 ก.พ. 69 | 31.75 | 32.00 | 0.00 | 0.00% | 32.00 | 31.50 | 3,418,100 | 11.43 | 5.00 | — |
| 19 ก.พ. 69 | 31.75 | 32.00 | +0.25 | +0.79% | 32.25 | 31.50 | 5,401,100 | 11.43 | 5.00 | — |
| 18 ก.พ. 69 | 31.50 | 31.75 | +0.25 | +0.79% | 31.75 | 31.00 | 2,934,400 | 11.34 | 5.04 | — |
| 17 ก.พ. 69 | 31.25 | 31.50 | +0.25 | +0.80% | 31.50 | 30.50 | 4,505,400 | 11.26 | 5.08 | — |
| 16 ก.พ. 69 | 31.25 | 31.25 | 0.00 | 0.00% | 31.25 | 31.00 | 924,600 | 11.17 | 5.12 | — |
| 13 ก.พ. 69 | 31.50 | 31.25 | -0.25 | -0.79% | 32.00 | 31.00 | 5,209,400 | 11.17 | 5.12 | — |
| 12 ก.พ. 69 | 31.25 | 31.50 | +0.25 | +0.80% | 31.75 | 31.00 | 4,102,600 | 11.26 | 5.08 | — |
| 11 ก.พ. 69 | 31.25 | 31.25 | -0.25 | -0.79% | 31.75 | 31.25 | 2,158,800 | 11.17 | 5.12 | — |
| 10 ก.พ. 69 | 31.00 | 31.50 | +0.50 | +1.61% | 31.50 | 31.00 | 6,302,700 | 11.26 | 5.08 | — |
| 09 ก.พ. 69 | 31.00 | 31.00 | +0.50 | +1.64% | 31.25 | 30.75 | 4,478,400 | 11.08 | 5.16 | — |
| 06 ก.พ. 69 | 31.00 | 30.50 | -0.50 | -1.61% | 31.00 | 30.50 | 3,128,100 | 10.90 | 5.25 | — |
| 05 ก.พ. 69 | 30.75 | 31.00 | +0.25 | +0.81% | 31.00 | 30.50 | 1,942,900 | 11.08 | 5.16 | — |
| 04 ก.พ. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 1,603,900 | 10.99 | 5.20 | — |
| 03 ก.พ. 69 | 30.75 | 30.50 | -0.25 | -0.81% | 31.00 | 30.50 | 2,282,800 | 10.90 | 5.25 | — |
| 02 ก.พ. 69 | 30.50 | 30.75 | -0.25 | -0.81% | 30.75 | 30.25 | 1,776,000 | 10.99 | 5.20 | — |
| 30 ม.ค. 69 | 30.75 | 31.00 | +0.25 | +0.81% | 31.00 | 30.50 | 2,528,900 | 11.08 | 5.16 | — |
| 29 ม.ค. 69 | 30.75 | 30.75 | -0.25 | -0.81% | 31.00 | 30.50 | 2,148,800 | 10.99 | 5.20 | — |
| 28 ม.ค. 69 | 31.00 | 31.00 | 0.00 | 0.00% | 31.00 | 30.25 | 2,819,400 | 11.08 | 5.16 | — |
| 27 ม.ค. 69 | 30.75 | 31.00 | +0.25 | +0.81% | 31.00 | 30.50 | 2,882,400 | 11.08 | 5.16 | — |
| 26 ม.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 1,905,100 | 10.99 | 5.20 | — |
| 23 ม.ค. 69 | 31.00 | 30.50 | -0.50 | -1.61% | 31.00 | 30.25 | 1,952,600 | 10.90 | 5.25 | — |
| 22 ม.ค. 69 | 30.75 | 31.00 | +0.25 | +0.81% | 31.00 | 30.50 | 2,914,000 | 11.08 | 5.16 | — |
| 21 ม.ค. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 2,733,600 | 10.99 | 5.20 | — |
| 20 ม.ค. 69 | 30.00 | 30.75 | +0.75 | +2.50% | 30.75 | 30.00 | 4,386,800 | 10.99 | 5.20 | — |
| 19 ม.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 29.50 | 2,451,000 | 10.72 | 5.33 | — |
| 16 ม.ค. 69 | 29.50 | 30.00 | +0.50 | +1.69% | 30.00 | 29.25 | 2,738,100 | 10.72 | 5.33 | — |
| 15 ม.ค. 69 | 29.00 | 29.50 | +0.50 | +1.72% | 29.50 | 29.00 | 1,802,300 | 10.54 | 5.42 | — |
| 14 ม.ค. 69 | 28.50 | 29.00 | +0.25 | +0.87% | 29.25 | 28.50 | 2,644,100 | 10.36 | 5.52 | — |
| 13 ม.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 1,577,100 | 10.27 | 5.57 | — |
| 12 ม.ค. 69 | 29.25 | 29.00 | -0.25 | -0.85% | 29.50 | 29.00 | 555,000 | 10.36 | 5.52 | — |