บริษัท ราช กรุ๊ป จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
30.00
+0.25 (+0.84%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
25.50
/
สูงสุด
32.50
25.50
32.50
ราคาปัจจุบัน 30.00 ·
อยู่ที่ 64% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RATCH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 มิ.ย. 69 | 30.00 | 30.00 | +0.25 | +0.84% | 30.25 | 29.75 | 2 | 10.48 | 5.33 | — |
| 11 มิ.ย. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 30.00 | 29.50 | 3 | 10.39 | 5.38 | — |
| 10 มิ.ย. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 30.00 | 29.50 | 1 | 10.30 | 5.42 | — |
| 09 มิ.ย. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 30.00 | 29.50 | 1 | 10.30 | 5.42 | — |
| 08 มิ.ย. 69 | 30.25 | 29.75 | -0.50 | -1.65% | 30.50 | 29.75 | 2 | 10.39 | 5.38 | — |
| 05 มิ.ย. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.75 | 30.00 | 6 | 10.56 | 5.29 | — |
| 04 มิ.ย. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 31.00 | 30.25 | 3 | 10.65 | 5.25 | — |
| 02 มิ.ย. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 31.00 | 30.25 | 3 | 10.74 | 5.20 | — |
| 29 พ.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 1 | 10.74 | 5.20 | — |
| 28 พ.ค. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 30.50 | 30.00 | 2 | 10.65 | 5.25 | — |
| 27 พ.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 2 | 10.74 | 5.20 | — |
| 26 พ.ค. 69 | 30.50 | 30.50 | -0.25 | -0.81% | 31.00 | 30.50 | 2 | 10.65 | 5.25 | — |
| 25 พ.ค. 69 | 30.50 | 30.75 | +0.75 | +2.50% | 31.00 | 30.25 | 4 | 10.74 | 5.20 | — |
| 22 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.25 | 29.75 | 2 | 10.48 | 5.33 | — |
| 21 พ.ค. 69 | 30.00 | 30.00 | +0.25 | +0.84% | 30.00 | 29.75 | 1 | 10.48 | 5.33 | — |
| 20 พ.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 29.50 | 0 | 10.39 | 5.38 | — |
| 19 พ.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 1 | 10.30 | 5.42 | — |
| 18 พ.ค. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 29.75 | 29.00 | 2 | 10.30 | 5.42 | — |
| 15 พ.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.25 | 29.75 | 0 | 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 | — |
| 09 ม.ค. 69 | 29.50 | 29.25 | -0.25 | -0.85% | 29.75 | 29.25 | 697,900 | 10.45 | 5.47 | — |
| 08 ม.ค. 69 | 29.50 | 29.50 | -0.25 | -0.84% | 29.50 | 29.00 | 2,571,300 | 10.54 | 5.42 | — |
| 07 ม.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 29.50 | 765,100 | 10.63 | 5.38 | — |
| 06 ม.ค. 69 | 29.50 | 29.50 | -0.25 | -0.84% | 29.75 | 29.50 | 674,600 | 10.54 | 5.42 | — |
| 05 ม.ค. 69 | 29.75 | 29.75 | +0.25 | +0.85% | 29.75 | 29.25 | 2,620,600 | 10.63 | 5.38 | — |
| 30 ธ.ค. 68 | 29.50 | 29.50 | -0.25 | -0.84% | 29.50 | 29.00 | 1,522,300 | 10.54 | 5.42 | — |
| 29 ธ.ค. 68 | 29.50 | 29.75 | 0.00 | 0.00% | 29.75 | 29.00 | 3,162,300 | 10.63 | 5.38 | — |
| 26 ธ.ค. 68 | 29.25 | 29.75 | +0.25 | +0.85% | 29.75 | 29.25 | 731,700 | 10.63 | 5.38 | — |
| 25 ธ.ค. 68 | 29.75 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 708,900 | 10.54 | 5.42 | — |
| 24 ธ.ค. 68 | 29.75 | 29.50 | -0.25 | -0.84% | 29.75 | 29.25 | 1,084,400 | 10.54 | 5.42 | — |
| 23 ธ.ค. 68 | 29.00 | 29.75 | +0.75 | +2.59% | 29.75 | 29.00 | 2,499,300 | 10.63 | 5.38 | — |
| 22 ธ.ค. 68 | 29.00 | 29.00 | +0.25 | +0.87% | 29.25 | 29.00 | 1,103,900 | 10.36 | 5.52 | — |
| 19 ธ.ค. 68 | 29.00 | 28.75 | -0.25 | -0.86% | 29.25 | 28.75 | 2,171,700 | 10.27 | 5.57 | — |
| 18 ธ.ค. 68 | 29.75 | 29.00 | -0.50 | -1.69% | 29.75 | 28.75 | 2,080,100 | 10.36 | 5.52 | — |
| 17 ธ.ค. 68 | 29.50 | 29.50 | -0.25 | -0.84% | 30.00 | 29.25 | 2,596,300 | 10.54 | 5.42 | — |
| 16 ธ.ค. 68 | 29.75 | 29.75 | 0.00 | 0.00% | 30.00 | 29.50 | 1,506,100 | 10.63 | 5.38 | — |
| 15 ธ.ค. 68 | 29.75 | 29.75 | -0.25 | -0.83% | 30.00 | 29.50 | 1,401,600 | 10.63 | 5.38 | — |
| 12 ธ.ค. 68 | 29.25 | 30.00 | +0.75 | +2.56% | 30.00 | 29.25 | 1,779,300 | 10.72 | 5.33 | — |
| 11 ธ.ค. 68 | 29.50 | 29.25 | -0.25 | -0.85% | 29.50 | 29.25 | 347,400 | 10.45 | 5.47 | — |
| 09 ธ.ค. 68 | 29.25 | 29.50 | 0.00 | 0.00% | 29.50 | 29.25 | 374,300 | 10.54 | 5.42 | — |
| 08 ธ.ค. 68 | 29.25 | 29.50 | +0.25 | +0.85% | 29.50 | 29.00 | 1,678,000 | 10.54 | 5.42 | — |
| 04 ธ.ค. 68 | 29.50 | 29.25 | -0.50 | -1.68% | 29.75 | 29.25 | 2,228,900 | 10.45 | 5.47 | — |
| 03 ธ.ค. 68 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 29.50 | 1,382,700 | 10.63 | 5.38 | — |
| 02 ธ.ค. 68 | 30.00 | 29.50 | -0.50 | -1.67% | 30.00 | 29.25 | 2,176,200 | 10.54 | 5.42 | — |
| 01 ธ.ค. 68 | 29.25 | 30.00 | +0.50 | +1.69% | 30.25 | 29.25 | 6,795,400 | 10.72 | 5.33 | — |
| 28 พ.ย. 68 | 28.75 | 29.50 | +0.75 | +2.61% | 29.50 | 28.75 | 3,018,800 | 10.54 | 5.42 | — |
| 27 พ.ย. 68 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 1,444,900 | 10.27 | 5.57 | — |
| 26 พ.ย. 68 | 29.00 | 29.00 | 0.00 | 0.00% | 29.00 | 28.75 | 715,000 | 10.36 | 5.52 | — |
| 25 พ.ย. 68 | 28.75 | 29.00 | 0.00 | 0.00% | 29.25 | 28.50 | 1,245,700 | 10.36 | 5.52 | — |
| 24 พ.ย. 68 | 28.75 | 29.00 | -0.25 | -0.85% | 29.25 | 28.50 | 4,127,100 | 10.36 | 5.52 | — |
| 21 พ.ย. 68 | 28.25 | 29.25 | +0.75 | +2.63% | 29.25 | 28.25 | 1,882,900 | 10.45 | 5.47 | — |
| 20 พ.ย. 68 | 28.50 | 28.50 | 0.00 | 0.00% | 28.75 | 28.50 | 617,900 | 10.18 | 5.61 | — |
| 19 พ.ย. 68 | 28.75 | 28.50 | -0.50 | -1.72% | 29.00 | 28.50 | 1,927,900 | 10.18 | 5.61 | — |
| 18 พ.ย. 68 | 28.75 | 29.00 | -0.25 | -0.85% | 29.25 | 28.75 | 2,357,500 | 10.36 | 5.52 | — |
| 17 พ.ย. 68 | 28.50 | 29.25 | +0.75 | +2.63% | 29.50 | 28.25 | 6,528,900 | 10.45 | 5.47 | — |
| 14 พ.ย. 68 | 28.50 | 28.50 | +0.25 | +0.88% | 29.00 | 28.25 | 2,721,800 | 11.12 | 5.61 | — |
| 13 พ.ย. 68 | 28.75 | 28.25 | -0.50 | -1.74% | 29.00 | 28.25 | 1,626,500 | 11.02 | 5.66 | — |
| 12 พ.ย. 68 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.75 | 1,742,300 | 11.21 | 5.57 | — |
| 11 พ.ย. 68 | 28.75 | 29.00 | 0.00 | 0.00% | 29.25 | 28.75 | 3,380,100 | 11.31 | 5.52 | — |
| 10 พ.ย. 68 | 29.00 | 29.00 | 0.00 | 0.00% | 29.25 | 28.75 | 920,300 | 11.31 | 5.52 | — |
| 07 พ.ย. 68 | 28.25 | 29.00 | +0.50 | +1.75% | 29.75 | 28.25 | 9,031,400 | 11.31 | 5.52 | — |
| 06 พ.ย. 68 | 27.50 | 28.50 | +1.25 | +4.59% | 28.50 | 27.50 | 4,078,300 | 11.12 | 5.61 | — |
| 05 พ.ย. 68 | 27.00 | 27.25 | +0.50 | +1.87% | 27.50 | 26.50 | 3,249,400 | 10.63 | 5.87 | — |
| 04 พ.ย. 68 | 26.75 | 26.75 | -0.25 | -0.93% | 27.00 | 26.75 | 816,100 | 10.43 | 5.98 | — |
| 03 พ.ย. 68 | 27.50 | 27.00 | -0.75 | -2.70% | 27.75 | 26.75 | 2,096,600 | 10.53 | 5.93 | — |
| 31 ต.ค. 68 | 27.25 | 27.75 | +0.25 | +0.91% | 27.75 | 27.25 | 1,090,400 | 10.82 | 5.77 | — |
| 30 ต.ค. 68 | 27.25 | 27.50 | 0.00 | 0.00% | 27.75 | 27.25 | 1,728,100 | 10.73 | 5.82 | — |
| 29 ต.ค. 68 | 28.00 | 27.50 | -0.50 | -1.79% | 28.00 | 27.25 | 2,171,600 | 10.73 | 5.82 | — |
| 28 ต.ค. 68 | 28.50 | 28.00 | -0.25 | -0.88% | 28.50 | 27.75 | 2,155,300 | 10.92 | 5.71 | — |
| 27 ต.ค. 68 | 28.25 | 28.25 | +0.25 | +0.89% | 28.75 | 28.00 | 3,270,200 | 11.02 | 5.66 | — |
| 24 ต.ค. 68 | 28.00 | 28.00 | -0.25 | -0.88% | 28.25 | 28.00 | 1,898,800 | 10.92 | 5.71 | — |
| 22 ต.ค. 68 | 28.25 | 28.25 | -0.25 | -0.88% | 28.75 | 28.00 | 2,486,100 | 11.02 | 5.66 | — |
| 21 ต.ค. 68 | 28.75 | 28.50 | -0.25 | -0.87% | 29.00 | 28.00 | 3,021,000 | 11.12 | 5.61 | — |
| 20 ต.ค. 68 | 29.00 | 28.75 | 0.00 | 0.00% | 29.25 | 28.50 | 3,056,800 | 11.21 | 5.57 | — |
| 17 ต.ค. 68 | 28.25 | 28.75 | +0.50 | +1.77% | 29.25 | 28.25 | 5,547,900 | 11.21 | 5.57 | — |
| 16 ต.ค. 68 | 29.00 | 28.25 | -1.25 | -4.24% | 29.00 | 28.25 | 3,478,200 | 11.02 | 5.66 | — |
| 15 ต.ค. 68 | 28.00 | 29.50 | +1.75 | +6.31% | 29.50 | 27.50 | 8,376,000 | 11.51 | 5.42 | — |
| 14 ต.ค. 68 | 28.25 | 27.75 | -0.25 | -0.89% | 28.25 | 27.25 | 3,921,900 | 10.82 | 5.77 | — |
| 10 ต.ค. 68 | 28.25 | 28.00 | -0.25 | -0.88% | 28.50 | 27.75 | 5,633,500 | 10.92 | 5.71 | — |
| 09 ต.ค. 68 | 26.75 | 28.25 | +1.50 | +5.61% | 28.50 | 26.75 | 14,181,600 | 11.02 | 5.66 | — |
| 08 ต.ค. 68 | 26.25 | 26.75 | +0.50 | +1.90% | 27.00 | 26.00 | 3,552,200 | 10.43 | 5.98 | — |
| 07 ต.ค. 68 | 26.00 | 26.25 | +0.50 | +1.94% | 26.50 | 25.75 | 2,153,500 | 10.24 | 6.10 | — |
| 06 ต.ค. 68 | 26.00 | 25.75 | -0.25 | -0.96% | 26.00 | 25.75 | 668,200 | 10.04 | 6.21 | — |
| 03 ต.ค. 68 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.75 | 494,700 | 10.14 | 6.15 | — |
| 02 ต.ค. 68 | 25.75 | 25.75 | +0.25 | +0.98% | 26.00 | 25.75 | 659,400 | 10.04 | 6.21 | — |
| 01 ต.ค. 68 | 25.75 | 25.50 | -0.25 | -0.97% | 25.75 | 25.50 | 646,000 | 9.95 | 6.27 | — |
| 30 ก.ย. 68 | 26.00 | 25.75 | -0.25 | -0.96% | 26.00 | 25.50 | 2,066,200 | 10.04 | 6.21 | — |
| 29 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 1,551,200 | 10.14 | 6.15 | — |
| 26 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 1,526,100 | 10.14 | 6.15 | — |
| 25 ก.ย. 68 | 25.75 | 26.00 | +0.25 | +0.97% | 26.25 | 25.75 | 1,223,000 | 10.14 | 6.15 | — |
| 24 ก.ย. 68 | 25.75 | 25.75 | +0.25 | +0.98% | 26.00 | 25.50 | 680,500 | 10.04 | 6.21 | — |
| 23 ก.ย. 68 | 26.00 | 25.50 | -0.50 | -1.92% | 26.25 | 25.50 | 2,214,400 | 9.95 | 6.27 | — |
| 22 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 1,451,000 | 10.14 | 6.15 | — |
| 19 ก.ย. 68 | 26.50 | 26.00 | -0.25 | -0.95% | 26.50 | 26.00 | 3,667,100 | 10.14 | 6.15 | — |
| 18 ก.ย. 68 | 26.75 | 26.25 | -0.50 | -1.87% | 26.75 | 26.25 | 948,800 | 10.24 | 6.10 | — |
| 17 ก.ย. 68 | 26.75 | 26.75 | 0.00 | 0.00% | 26.75 | 26.50 | 746,200 | 10.43 | 5.98 | — |
| 16 ก.ย. 68 | 26.75 | 26.75 | 0.00 | 0.00% | 26.75 | 26.25 | 2,923,600 | 10.43 | 5.98 | — |
| 15 ก.ย. 68 | 26.50 | 26.75 | +0.25 | +0.94% | 26.75 | 26.25 | 1,476,900 | 10.43 | 5.98 | — |
| 12 ก.ย. 68 | 26.25 | 26.50 | 0.00 | 0.00% | 26.75 | 26.25 | 1,745,600 | 10.34 | 6.04 | — |
| 11 ก.ย. 68 | 26.25 | 26.50 | +0.50 | +1.92% | 26.50 | 26.00 | 956,400 | 10.34 | 6.04 | — |
| 10 ก.ย. 68 | 26.25 | 26.00 | -0.25 | -0.95% | 26.25 | 26.00 | 461,500 | 10.14 | 6.15 | — |
| 09 ก.ย. 68 | 26.00 | 26.25 | +0.25 | +0.96% | 26.25 | 26.00 | 1,827,300 | 10.24 | 6.10 | — |
| 08 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 778,200 | 10.14 | 6.15 | — |
| 05 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.00 | 25.75 | 670,800 | 10.14 | 6.15 | — |
| 04 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.50 | 3,201,000 | 10.14 | 6.15 | — |
| 03 ก.ย. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 1,466,600 | 10.14 | 6.15 | — |
| 02 ก.ย. 68 | 26.25 | 26.00 | -1.25 | -4.59% | 26.50 | 25.75 | 5,685,600 | 10.14 | 6.15 | — |
| 01 ก.ย. 68 | 27.00 | 27.25 | +0.25 | +0.93% | 27.50 | 26.75 | 6,154,000 | 10.63 | 5.87 | — |
| 29 ส.ค. 68 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 26.75 | 5,710,800 | 10.53 | 5.93 | — |
| 28 ส.ค. 68 | 26.75 | 27.00 | +0.25 | +0.93% | 27.00 | 26.75 | 1,875,100 | 10.53 | 5.93 | — |
| 27 ส.ค. 68 | 26.75 | 26.75 | 0.00 | 0.00% | 27.00 | 26.75 | 818,000 | 10.43 | 5.98 | — |
| 26 ส.ค. 68 | 27.00 | 26.75 | -0.25 | -0.93% | 27.25 | 26.75 | 2,212,300 | 10.43 | 5.98 | — |
| 22 ส.ค. 68 | 26.50 | 26.50 | +0.25 | +0.95% | 26.50 | 26.00 | 3,605,000 | 10.34 | 6.04 | — |
| 21 ส.ค. 68 | 26.50 | 26.25 | 0.00 | 0.00% | 26.75 | 26.25 | 1,897,400 | 10.24 | 6.10 | — |
| 20 ส.ค. 68 | 26.00 | 26.25 | +0.50 | +1.94% | 26.50 | 26.00 | 1,569,700 | 10.24 | 6.10 | — |
| 19 ส.ค. 68 | 26.00 | 25.75 | -0.25 | -0.96% | 26.25 | 25.75 | 1,148,600 | 10.04 | 6.21 | — |