บริษัท อาร์ แอนด์ บี ฟู้ด ซัพพลาย จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
4.96
0.02 (0.40%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.02
/
สูงสุด
5.55
3.02
5.55
ราคาปัจจุบัน 4.96 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RBF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 5.05 | 4.94 | 691,100 | 18.18 | 4.23 | — |
| 21 ต.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 1,264,200 | 18.26 | 4.22 | — |
| 20 ต.ค. 69 | 5.15 | 4.98 | -0.07 | -1.39% | 5.15 | 4.98 | 1,585,600 | 18.26 | 4.22 | — |
| 19 ต.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.20 | 5.05 | 1,693,300 | 18.51 | 4.16 | — |
| 15 ต.ค. 69 | 5.00 | 5.10 | +0.05 | +0.99% | 5.20 | 4.98 | 2,305,300 | 18.70 | 4.12 | — |
| 14 ต.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 4.98 | 697,300 | 18.51 | 4.16 | — |
| 12 ต.ค. 69 | 5.15 | 5.05 | -0.05 | -0.98% | 5.20 | 4.98 | 1,624,000 | 18.51 | 4.16 | — |
| 09 ต.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.20 | 5.00 | 3,401,600 | 18.70 | 4.12 | — |
| 08 ต.ค. 69 | 4.92 | 5.05 | +0.13 | +2.64% | 5.05 | 4.90 | 2,160,500 | 18.51 | 4.16 | — |
| 07 ต.ค. 69 | 4.94 | 4.92 | -0.04 | -0.81% | 5.00 | 4.90 | 589,600 | 18.04 | 4.27 | — |
| 06 ต.ค. 69 | 4.98 | 4.96 | +0.02 | +0.40% | 5.00 | 4.82 | 2,446,400 | 18.18 | 4.23 | — |
| 05 ต.ค. 69 | 4.72 | 4.94 | +0.24 | +5.11% | 5.05 | 4.72 | 4,188,800 | 18.11 | 4.25 | — |
| 02 ต.ค. 69 | 4.64 | 4.70 | +0.06 | +1.29% | 4.74 | 4.64 | 705,800 | 17.23 | 4.47 | — |
| 01 ต.ค. 69 | 4.62 | 4.64 | +0.02 | +0.43% | 4.70 | 4.62 | 1,089,700 | 17.01 | 4.53 | — |
| 30 ก.ย. 69 | 4.90 | 4.62 | -0.26 | -5.33% | 4.90 | 4.62 | 2,620,600 | 16.94 | 4.55 | — |
| 29 ก.ย. 69 | 4.92 | 4.88 | -0.02 | -0.41% | 4.94 | 4.88 | 489,600 | 17.89 | 4.30 | — |
| 28 ก.ย. 69 | 4.98 | 4.90 | -0.08 | -1.61% | 4.98 | 4.90 | 1,887,200 | 17.96 | 4.29 | — |
| 25 ก.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.94 | 1,180,300 | 18.26 | 4.22 | — |
| 24 ก.ย. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 323,800 | 18.33 | 4.20 | — |
| 23 ก.ย. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.10 | 5.00 | 804,300 | 18.33 | 4.20 | — |
| 22 ก.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 286,500 | 18.51 | 4.16 | — |
| 21 ก.ย. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.20 | 4.98 | 1,351,800 | 18.70 | 4.12 | — |
| 18 ก.ย. 69 | 5.10 | 5.00 | -0.05 | -0.99% | 5.10 | 5.00 | 461,400 | 18.33 | 4.20 | — |
| 17 ก.ย. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.20 | 5.05 | 1,709,700 | 18.51 | 4.16 | — |
| 16 ก.ย. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 1,169,200 | 18.51 | 4.16 | — |
| 15 ก.ย. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.20 | 5.05 | 1,161,700 | 18.70 | 4.12 | — |
| 14 ก.ย. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 746,600 | 18.70 | 4.12 | — |
| 11 ก.ย. 69 | 5.15 | 5.05 | -0.10 | -1.94% | 5.15 | 5.05 | 997,800 | 18.51 | 4.16 | — |
| 10 ก.ย. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 602,700 | 18.88 | 4.08 | — |
| 09 ก.ย. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 1,201,700 | 19.06 | 4.04 | — |
| 08 ก.ย. 69 | 5.00 | 5.15 | +0.25 | +5.10% | 5.20 | 5.00 | 4,941,100 | 18.88 | 4.08 | — |
| 07 ก.ย. 69 | 4.98 | 4.90 | -0.08 | -1.61% | 5.00 | 4.86 | 2,990,300 | 17.96 | 4.29 | — |
| 04 ก.ย. 69 | 4.92 | 4.98 | +0.08 | +1.63% | 5.05 | 4.86 | 1,193,000 | 18.26 | 4.22 | — |
| 03 ก.ย. 69 | 4.94 | 4.90 | -0.06 | -1.21% | 5.05 | 4.82 | 2,051,100 | 17.96 | 4.29 | — |
| 02 ก.ย. 69 | 5.05 | 4.96 | -0.09 | -1.78% | 5.05 | 4.88 | 3,062,700 | 18.18 | 4.23 | — |
| 01 ก.ย. 69 | 5.25 | 5.05 | -0.20 | -3.81% | 5.30 | 5.05 | 972,000 | 18.51 | 4.16 | — |
| 31 ส.ค. 69 | 5.20 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 852,000 | 19.25 | 4.00 | — |
| 28 ส.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.15 | 1,034,000 | 19.25 | 4.00 | — |
| 27 ส.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 1,733,500 | 19.06 | 4.04 | — |
| 26 ส.ค. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.50 | 5.30 | 1,844,900 | 19.43 | 3.96 | — |
| 25 ส.ค. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.50 | 5.25 | 1,993,100 | 19.61 | 3.93 | — |
| 24 ส.ค. 69 | 5.20 | 5.50 | +0.30 | +5.77% | 5.50 | 5.10 | 3,725,200 | 20.16 | 3.82 | — |
| 21 ส.ค. 69 | 5.45 | 5.20 | -0.20 | -3.70% | 5.45 | 5.20 | 1,876,000 | 19.06 | 4.04 | — |
| 20 ส.ค. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.50 | 5.25 | 2,645,500 | 19.80 | 3.89 | — |
| 19 ส.ค. 69 | 5.25 | 5.35 | +0.10 | +1.90% | 5.35 | 5.15 | 2,322,600 | 19.61 | 3.93 | — |
| 18 ส.ค. 69 | 5.40 | 5.25 | -0.15 | -2.78% | 5.40 | 5.20 | 2,070,200 | 19.25 | 4.00 | — |
| 17 ส.ค. 69 | 5.30 | 5.40 | +0.20 | +3.85% | 5.55 | 5.30 | 4,968,500 | 19.80 | 3.89 | — |
| 14 ส.ค. 69 | 5.35 | 5.20 | -0.20 | -3.70% | 5.40 | 5.20 | 2,690,000 | 21.69 | 4.04 | — |
| 13 ส.ค. 69 | 5.05 | 5.40 | +0.35 | +6.93% | 5.40 | 5.05 | 4,205,700 | 22.52 | 3.89 | — |
| 11 ส.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.15 | 5.00 | 1,197,500 | 21.06 | 4.16 | — |
| 10 ส.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.15 | 5.00 | 1,274,600 | 20.85 | 4.20 | — |
| 07 ส.ค. 69 | 5.05 | 5.10 | +0.10 | +2.00% | 5.15 | 5.00 | 923,100 | 21.27 | 4.12 | — |
| 06 ส.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.15 | 5.00 | 1,081,600 | 20.85 | 4.20 | — |
| 05 ส.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.05 | 809,900 | 21.27 | 4.12 | — |
| 04 ส.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.05 | 2,317,000 | 21.48 | 4.08 | — |
| 03 ส.ค. 69 | 5.00 | 5.15 | +0.17 | +3.41% | 5.20 | 4.98 | 3,031,300 | 21.48 | 4.08 | — |
| 31 ก.ค. 69 | 4.98 | 4.98 | -0.02 | -0.40% | 5.05 | 4.96 | 903,100 | 20.77 | 4.22 | — |
| 30 ก.ค. 69 | 4.94 | 5.00 | +0.04 | +0.81% | 5.00 | 4.86 | 1,824,100 | 20.85 | 4.20 | — |
| 27 ก.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.98 | 4.86 | 1,659,400 | 20.68 | 4.23 | — |
| 24 ก.ค. 69 | 4.88 | 4.96 | +0.06 | +1.22% | 4.96 | 4.76 | 3,788,000 | 20.68 | 4.23 | — |
| 23 ก.ค. 69 | 4.94 | 4.90 | -0.02 | -0.41% | 4.98 | 4.88 | 2,047,700 | 20.43 | 4.29 | — |
| 22 ก.ค. 69 | 5.00 | 4.92 | -0.08 | -1.60% | 5.05 | 4.92 | 2,159,900 | 20.52 | 4.27 | — |
| 21 ก.ค. 69 | 4.94 | 5.00 | +0.06 | +1.21% | 5.20 | 4.94 | 3,644,000 | 20.85 | 4.20 | — |
| 20 ก.ค. 69 | 5.00 | 4.94 | -0.06 | -1.20% | 5.00 | 4.94 | 1,090,100 | 20.60 | 4.25 | — |
| 17 ก.ค. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 891,400 | 20.85 | 4.20 | — |
| 16 ก.ค. 69 | 4.92 | 5.00 | +0.08 | +1.63% | 5.05 | 4.92 | 1,559,600 | 20.85 | 4.20 | — |
| 15 ก.ค. 69 | 5.00 | 4.92 | -0.08 | -1.60% | 5.05 | 4.92 | 1,855,500 | 20.52 | 4.27 | — |
| 14 ก.ค. 69 | 5.10 | 5.00 | -0.10 | -1.96% | 5.10 | 5.00 | 1,523,000 | 20.85 | 4.20 | — |
| 13 ก.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 641,500 | 21.27 | 4.12 | — |
| 10 ก.ค. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.15 | 5.00 | 1,452,400 | 21.27 | 4.12 | — |
| 09 ก.ค. 69 | 4.92 | 5.00 | +0.08 | +1.63% | 5.15 | 4.92 | 1,632,200 | 20.85 | 4.20 | — |
| 08 ก.ค. 69 | 5.00 | 4.92 | -0.08 | -1.60% | 5.05 | 4.88 | 1,714,300 | 20.52 | 4.27 | — |
| 07 ก.ค. 69 | 5.05 | 5.00 | -0.10 | -1.96% | 5.05 | 4.92 | 2,503,700 | 20.85 | 4.20 | — |
| 06 ก.ค. 69 | 5.15 | 5.10 | -0.05 | -0.97% | 5.20 | 4.98 | 2,828,200 | 21.27 | 4.12 | — |
| 03 ก.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 1,841,700 | 21.48 | 4.08 | — |
| 02 ก.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.10 | 1,622,900 | 21.69 | 4.04 | — |
| 01 ก.ค. 69 | 5.10 | 5.25 | +0.10 | +1.94% | 5.25 | 5.10 | 1,764,400 | 21.89 | 4.00 | — |
| 30 มิ.ย. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.00 | 2,899,100 | 21.48 | 4.08 | — |
| 29 มิ.ย. 69 | 5.05 | 5.15 | +0.15 | +3.00% | 5.20 | 5.05 | 2,997,100 | 21.48 | 4.08 | — |
| 26 มิ.ย. 69 | 5.05 | 5.00 | -0.15 | -2.91% | 5.10 | 4.98 | 4,694,400 | 20.85 | 4.20 | — |
| 25 มิ.ย. 69 | 4.88 | 5.15 | +0.29 | +5.97% | 5.15 | 4.88 | 9,170,700 | 21.48 | 4.08 | — |
| 24 มิ.ย. 69 | 4.76 | 4.86 | +0.12 | +2.53% | 4.96 | 4.70 | 7,457,800 | 20.27 | 4.32 | — |
| 23 มิ.ย. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.80 | 4.66 | 2,652,700 | 19.77 | 4.43 | — |
| 22 มิ.ย. 69 | 4.62 | 4.72 | +0.10 | +2.16% | 4.72 | 4.56 | 2,190,500 | 19.68 | 4.45 | — |
| 19 มิ.ย. 69 | 4.74 | 4.62 | -0.14 | -2.94% | 4.80 | 4.62 | 3,246,000 | 19.27 | 4.55 | — |
| 18 มิ.ย. 69 | 4.86 | 4.76 | -0.06 | -1.24% | 4.86 | 4.68 | 3,728,100 | 19.85 | 4.41 | — |
| 17 มิ.ย. 69 | 4.70 | 4.82 | +0.16 | +3.43% | 4.90 | 4.66 | 6,175,500 | 20.10 | 4.36 | — |
| 16 มิ.ย. 69 | 4.60 | 4.66 | +0.06 | +1.30% | 4.70 | 4.60 | 2,450,000 | 19.43 | 4.51 | — |
| 15 มิ.ย. 69 | 4.56 | 4.60 | +0.14 | +3.14% | 4.62 | 4.48 | 3,210,000 | 19.18 | 4.57 | — |
| 12 มิ.ย. 69 | 4.46 | 4.46 | +0.04 | +0.90% | 4.58 | 4.44 | 3,340,000 | 18.60 | 4.71 | — |
| 11 มิ.ย. 69 | 4.42 | 4.42 | +0.04 | +0.91% | 4.54 | 4.38 | 1,520,000 | 18.43 | 4.75 | — |
| 10 มิ.ย. 69 | 4.58 | 4.38 | -0.16 | -3.52% | 4.58 | 4.34 | 2,960,000 | 18.27 | 4.79 | — |
| 09 มิ.ย. 69 | 4.84 | 4.54 | -0.16 | -3.40% | 4.84 | 4.44 | 6,410,000 | 18.93 | 4.63 | — |
| 08 มิ.ย. 69 | 4.66 | 4.70 | +0.04 | +0.86% | 4.98 | 4.62 | 6,370,000 | 19.60 | 4.47 | — |
| 05 มิ.ย. 69 | 4.68 | 4.66 | -0.02 | -0.43% | 4.78 | 4.66 | 4,780,000 | 19.43 | 4.51 | — |
| 04 มิ.ย. 69 | 4.30 | 4.68 | +0.38 | +8.84% | 4.74 | 4.28 | 12,920,000 | 19.52 | 4.49 | — |
| 02 มิ.ย. 69 | 4.28 | 4.30 | +0.04 | +0.94% | 4.30 | 4.18 | 3,560,000 | 17.93 | 4.88 | — |
| 29 พ.ค. 69 | 4.28 | 4.26 | 0.00 | 0.00% | 4.34 | 4.18 | 5,330,000 | 17.77 | 4.93 | — |
| 28 พ.ค. 69 | 4.20 | 4.26 | +0.10 | +2.40% | 4.32 | 4.16 | 10,820,000 | 17.77 | 4.93 | — |
| 27 พ.ค. 69 | 4.06 | 4.16 | +0.14 | +3.48% | 4.26 | 3.96 | 10,630,000 | 17.35 | 5.05 | — |
| 26 พ.ค. 69 | 4.04 | 4.02 | +0.02 | +0.50% | 4.06 | 3.92 | 2,860,000 | 16.76 | 5.22 | — |
| 25 พ.ค. 69 | 4.10 | 4.00 | -0.06 | -1.48% | 4.12 | 4.00 | 2,450,000 | 16.68 | 5.25 | — |
| 22 พ.ค. 69 | 3.96 | 4.06 | +0.08 | +2.01% | 4.12 | 3.90 | 4,750,000 | 16.93 | 5.17 | — |
| 21 พ.ค. 69 | 3.96 | 3.98 | 0.00 | 0.00% | 3.98 | 3.90 | 1,130,000 | 16.60 | 5.28 | — |
| 20 พ.ค. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.06 | 3.90 | 2,590,000 | 16.60 | 5.28 | — |
| 19 พ.ค. 69 | 3.90 | 4.00 | +0.10 | +2.56% | 4.04 | 3.86 | 4,430,000 | 16.68 | 5.25 | — |
| 18 พ.ค. 69 | 3.74 | 3.90 | +0.16 | +4.28% | 3.92 | 3.62 | 4,460,000 | 16.26 | 5.38 | — |
| 15 พ.ค. 69 | 3.76 | 3.74 | -0.06 | -1.58% | 3.80 | 3.72 | 710,000 | 16.91 | 5.61 | — |
| 14 พ.ค. 69 | 3.66 | 3.80 | +0.14 | +3.83% | 3.80 | 3.62 | 1,130,100 | 17.18 | 5.53 | — |
| 13 พ.ค. 69 | 3.70 | 3.66 | -0.06 | -1.61% | 3.78 | 3.64 | 1,890,600 | 16.54 | 5.74 | — |
| 12 พ.ค. 69 | 3.80 | 3.72 | -0.06 | -1.59% | 3.82 | 3.70 | 1,572,600 | 16.82 | 5.65 | — |
| 11 พ.ค. 69 | 3.78 | 3.78 | +0.02 | +0.53% | 3.84 | 3.78 | 1,216,800 | 17.09 | 5.56 | — |
| 08 พ.ค. 69 | 3.82 | 3.76 | -0.02 | -0.53% | 3.82 | 3.76 | 384,500 | 17.00 | 5.59 | — |
| 07 พ.ค. 69 | 3.74 | 3.78 | -0.14 | -3.57% | 3.84 | 3.74 | 2,026,100 | 17.09 | 5.56 | — |
| 06 พ.ค. 69 | 4.02 | 3.92 | -0.10 | -2.49% | 4.02 | 3.92 | 2,734,500 | 17.72 | 5.36 | — |
| 05 พ.ค. 69 | 4.02 | 4.02 | -0.02 | -0.50% | 4.02 | 3.90 | 2,355,200 | 18.17 | 5.22 | — |
| 30 เม.ย. 69 | 4.02 | 4.04 | +0.02 | +0.50% | 4.08 | 3.96 | 1,892,900 | 18.26 | 5.20 | — |
| 29 เม.ย. 69 | 3.84 | 4.02 | +0.20 | +5.24% | 4.04 | 3.82 | 3,166,300 | 18.17 | 5.22 | — |
| 28 เม.ย. 69 | 3.88 | 3.82 | -0.04 | -1.04% | 3.88 | 3.82 | 498,100 | 17.27 | 5.50 | — |
| 27 เม.ย. 69 | 3.80 | 3.86 | +0.06 | +1.58% | 3.86 | 3.80 | 936,100 | 17.45 | 5.44 | — |
| 24 เม.ย. 69 | 3.76 | 3.80 | +0.04 | +1.06% | 3.80 | 3.74 | 752,000 | 17.18 | 5.53 | — |
| 23 เม.ย. 69 | 3.90 | 3.76 | -0.14 | -3.59% | 3.92 | 3.74 | 3,484,000 | 17.00 | 5.59 | — |
| 22 เม.ย. 69 | 3.90 | 3.90 | -0.02 | -0.51% | 3.94 | 3.90 | 762,300 | 17.63 | 5.38 | — |
| 21 เม.ย. 69 | 3.88 | 3.92 | +0.04 | +1.03% | 3.94 | 3.88 | 509,200 | 17.72 | 5.36 | — |
| 20 เม.ย. 69 | 3.92 | 3.88 | -0.04 | -1.02% | 3.94 | 3.86 | 1,145,200 | 17.54 | 5.41 | — |
| 17 เม.ย. 69 | 3.96 | 3.92 | -0.02 | -0.51% | 4.00 | 3.92 | 832,000 | 17.72 | 5.36 | — |
| 10 เม.ย. 69 | 3.88 | 4.00 | +0.16 | +4.17% | 4.02 | 3.88 | 1,929,100 | 18.08 | 5.25 | — |
| 09 เม.ย. 69 | 3.92 | 3.84 | -0.08 | -2.04% | 3.94 | 3.82 | 1,474,400 | 17.36 | 5.47 | — |
| 08 เม.ย. 69 | 4.02 | 3.92 | 0.00 | 0.00% | 4.02 | 3.86 | 1,666,200 | 17.72 | 5.36 | — |
| 07 เม.ย. 69 | 4.10 | 3.92 | -0.18 | -4.39% | 4.10 | 3.92 | 2,545,900 | 17.72 | 5.36 | — |
| 03 เม.ย. 69 | 4.06 | 4.10 | +0.06 | +1.49% | 4.16 | 4.06 | 2,818,700 | 18.53 | 5.12 | — |
| 02 เม.ย. 69 | 4.10 | 4.04 | -0.08 | -1.94% | 4.14 | 4.04 | 2,055,400 | 18.26 | 5.20 | — |
| 01 เม.ย. 69 | 4.16 | 4.12 | -0.02 | -0.48% | 4.18 | 4.10 | 5,568,000 | 18.62 | 5.10 | — |
| 31 มี.ค. 69 | 3.98 | 4.14 | +0.18 | +4.55% | 4.20 | 3.92 | 8,602,800 | 18.71 | 5.07 | — |
| 30 มี.ค. 69 | 3.72 | 3.96 | +0.24 | +6.45% | 3.96 | 3.72 | 6,987,000 | 17.90 | 5.30 | — |
| 27 มี.ค. 69 | 3.62 | 3.72 | +0.10 | +2.76% | 3.76 | 3.60 | 2,096,300 | 16.82 | 5.65 | — |
| 26 มี.ค. 69 | 3.68 | 3.62 | -0.08 | -2.16% | 3.70 | 3.62 | 1,087,700 | 16.36 | 5.80 | — |
| 25 มี.ค. 69 | 3.64 | 3.70 | +0.06 | +1.65% | 3.72 | 3.62 | 1,941,200 | 16.72 | 5.68 | — |
| 24 มี.ค. 69 | 3.50 | 3.64 | +0.14 | +4.00% | 3.64 | 3.50 | 1,811,900 | 16.45 | 5.77 | — |
| 23 มี.ค. 69 | 3.54 | 3.50 | -0.06 | -1.69% | 3.54 | 3.46 | 1,215,700 | 15.82 | 6.00 | — |
| 20 มี.ค. 69 | 3.52 | 3.56 | +0.04 | +1.14% | 3.62 | 3.52 | 1,716,500 | 16.09 | 5.90 | — |
| 19 มี.ค. 69 | 3.58 | 3.52 | -0.06 | -1.68% | 3.62 | 3.46 | 3,055,700 | 15.91 | 5.97 | — |
| 18 มี.ค. 69 | 3.64 | 3.58 | -0.08 | -2.19% | 3.66 | 3.56 | 2,026,500 | 16.18 | 5.87 | — |
| 17 มี.ค. 69 | 3.68 | 3.66 | -0.04 | -1.08% | 3.74 | 3.66 | 3,374,500 | 16.54 | 5.74 | — |
| 16 มี.ค. 69 | 3.54 | 3.70 | +0.10 | +2.78% | 3.84 | 3.54 | 4,102,400 | 16.27 | 5.83 | — |
| 13 มี.ค. 69 | 3.66 | 3.60 | -0.06 | -1.64% | 3.66 | 3.58 | 925,400 | 16.27 | 5.83 | — |
| 12 มี.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.70 | 3.62 | 894,200 | 16.54 | 5.74 | — |
| 11 มี.ค. 69 | 3.68 | 3.66 | 0.00 | 0.00% | 3.78 | 3.66 | 1,484,800 | 16.54 | 5.74 | — |
| 10 มี.ค. 69 | 3.62 | 3.66 | +0.04 | +1.10% | 3.68 | 3.62 | 724,400 | 16.54 | 5.74 | — |
| 09 มี.ค. 69 | 3.50 | 3.62 | -0.04 | -1.09% | 3.62 | 3.48 | 1,670,900 | 16.36 | 5.80 | — |
| 06 มี.ค. 69 | 3.64 | 3.66 | +0.04 | +1.10% | 3.70 | 3.60 | 1,448,700 | 16.54 | 5.74 | — |
| 05 มี.ค. 69 | 3.58 | 3.62 | +0.10 | +2.84% | 3.66 | 3.54 | 1,946,600 | 16.36 | 5.80 | — |
| 04 มี.ค. 69 | 3.52 | 3.52 | -0.12 | -3.30% | 3.62 | 3.40 | 4,522,400 | 15.91 | 5.97 | — |
| 02 มี.ค. 69 | 3.44 | 3.64 | +0.10 | +2.82% | 3.82 | 3.42 | 6,084,500 | 16.45 | 5.77 | — |
| 27 ก.พ. 69 | 3.50 | 3.54 | 0.00 | 0.00% | 3.58 | 3.48 | 763,300 | 15.93 | 5.07 | — |
| 26 ก.พ. 69 | 3.54 | 3.54 | 0.00 | 0.00% | 3.54 | 3.48 | 522,700 | 15.93 | 5.07 | — |
| 25 ก.พ. 69 | 3.58 | 3.54 | -0.02 | -0.56% | 3.60 | 3.52 | 889,300 | 15.93 | 5.07 | — |
| 24 ก.พ. 69 | 3.50 | 3.56 | +0.04 | +1.14% | 3.56 | 3.44 | 938,700 | 16.02 | 5.04 | — |
| 23 ก.พ. 69 | 3.60 | 3.52 | -0.08 | -2.22% | 3.62 | 3.48 | 1,912,500 | 15.84 | 5.10 | — |
| 20 ก.พ. 69 | 3.82 | 3.60 | -0.20 | -5.26% | 3.88 | 3.56 | 3,225,600 | 16.20 | 4.98 | — |
| 19 ก.พ. 69 | 3.74 | 3.80 | +0.06 | +1.60% | 3.84 | 3.74 | 1,700,700 | 17.10 | 4.72 | — |
| 18 ก.พ. 69 | 3.74 | 3.74 | +0.02 | +0.54% | 3.76 | 3.70 | 1,030,600 | 16.83 | 4.80 | — |
| 17 ก.พ. 69 | 3.64 | 3.72 | +0.10 | +2.76% | 3.72 | 3.58 | 2,148,000 | 16.74 | 4.82 | — |
| 16 ก.พ. 69 | 3.68 | 3.62 | +0.02 | +0.56% | 3.68 | 3.60 | 2,047,100 | 16.29 | 4.96 | — |
| 13 ก.พ. 69 | 3.52 | 3.60 | +0.08 | +2.27% | 3.62 | 3.48 | 3,256,100 | 16.20 | 4.98 | — |
| 12 ก.พ. 69 | 3.30 | 3.52 | +0.24 | +7.32% | 3.54 | 3.28 | 6,558,500 | 15.84 | 5.10 | — |
| 11 ก.พ. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.34 | 3.26 | 1,424,900 | 14.76 | 5.47 | — |
| 10 ก.พ. 69 | 3.16 | 3.28 | +0.12 | +3.80% | 3.30 | 3.16 | 3,277,900 | 14.76 | 5.47 | — |
| 09 ก.พ. 69 | 3.14 | 3.16 | +0.06 | +1.94% | 3.18 | 3.12 | 2,483,700 | 14.22 | 5.68 | — |
| 06 ก.พ. 69 | 3.20 | 3.10 | -0.10 | -3.13% | 3.22 | 3.06 | 5,947,400 | 13.95 | 5.79 | — |
| 05 ก.พ. 69 | 3.10 | 3.20 | +0.10 | +3.23% | 3.20 | 3.10 | 2,451,100 | 14.40 | 5.61 | — |
| 04 ก.พ. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.12 | 3.10 | 374,800 | 13.95 | 5.79 | — |
| 03 ก.พ. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.14 | 3.10 | 538,300 | 14.04 | 5.75 | — |
| 02 ก.พ. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.06 | 1,317,300 | 13.95 | 5.79 | — |
| 30 ม.ค. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.10 | 3.08 | 445,500 | 13.95 | 5.79 | — |
| 29 ม.ค. 69 | 3.10 | 3.10 | 0.00 | 0.00% | 3.14 | 3.08 | 697,500 | 13.95 | 5.79 | — |
| 28 ม.ค. 69 | 3.12 | 3.10 | -0.02 | -0.64% | 3.14 | 3.08 | 998,500 | 13.95 | 5.79 | — |
| 27 ม.ค. 69 | 3.10 | 3.12 | +0.02 | +0.65% | 3.16 | 3.10 | 1,626,600 | 14.04 | 5.75 | — |
| 26 ม.ค. 69 | 3.18 | 3.10 | -0.06 | -1.90% | 3.20 | 3.08 | 2,688,000 | 13.95 | 5.79 | — |
| 23 ม.ค. 69 | 3.22 | 3.16 | -0.04 | -1.25% | 3.22 | 3.16 | 1,355,000 | 14.22 | 5.68 | — |
| 22 ม.ค. 69 | 3.28 | 3.20 | -0.08 | -2.44% | 3.32 | 3.18 | 2,440,200 | 14.40 | 5.61 | — |
| 21 ม.ค. 69 | 3.20 | 3.28 | +0.08 | +2.50% | 3.28 | 3.18 | 3,423,600 | 14.76 | 5.47 | — |
| 20 ม.ค. 69 | 3.18 | 3.20 | +0.04 | +1.27% | 3.22 | 3.16 | 4,634,900 | 14.40 | 5.61 | — |
| 19 ม.ค. 69 | 3.10 | 3.16 | +0.04 | +1.28% | 3.18 | 3.06 | 5,110,700 | 14.22 | 5.68 | — |
| 16 ม.ค. 69 | 3.10 | 3.12 | +0.04 | +1.30% | 3.12 | 3.04 | 7,092,800 | 14.04 | 5.75 | — |
| 15 ม.ค. 69 | 3.12 | 3.08 | +0.02 | +0.65% | 3.12 | 3.04 | 2,415,600 | 13.86 | 5.83 | — |
| 14 ม.ค. 69 | 3.10 | 3.06 | -0.04 | -1.29% | 3.14 | 3.04 | 2,219,900 | 13.77 | 5.86 | — |
| 13 ม.ค. 69 | 3.14 | 3.10 | -0.08 | -2.52% | 3.16 | 3.06 | 508,100 | 13.95 | 5.79 | — |
| 12 ม.ค. 69 | 3.20 | 3.18 | 0.00 | 0.00% | 3.20 | 3.08 | 1,027,100 | 14.31 | 5.64 | — |
| 09 ม.ค. 69 | 3.20 | 3.18 | -0.02 | -0.63% | 3.26 | 3.10 | 2,354,200 | 14.31 | 5.64 | — |
| 08 ม.ค. 69 | 3.20 | 3.20 | 0.00 | 0.00% | 3.22 | 3.14 | 1,935,100 | 14.40 | 5.61 | — |
| 07 ม.ค. 69 | 3.10 | 3.20 | +0.10 | +3.23% | 3.22 | 3.10 | 1,351,200 | 14.40 | 5.61 | — |
| 06 ม.ค. 69 | 3.16 | 3.10 | -0.04 | -1.27% | 3.18 | 3.08 | 995,000 | 13.95 | 5.79 | — |
| 05 ม.ค. 69 | 3.10 | 3.14 | +0.10 | +3.29% | 3.16 | 3.04 | 1,363,000 | 14.13 | 5.71 | — |
| 30 ธ.ค. 68 | 3.06 | 3.04 | -0.02 | -0.65% | 3.10 | 3.04 | 1,208,400 | 13.68 | 5.90 | — |
| 29 ธ.ค. 68 | 3.10 | 3.06 | -0.02 | -0.65% | 3.10 | 3.02 | 747,400 | 13.77 | 5.86 | — |