บริษัท อาร์ แอนด์ บี ฟู้ด ซัพพลาย จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
4.62
0.14 (2.94%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.90
/
สูงสุด
4.98
2.90
4.98
ราคาปัจจุบัน 4.62 ·
อยู่ที่ 83% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RBF
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | — |
| 26 ธ.ค. 68 | 3.08 | 3.08 | 0.00 | 0.00% | 3.12 | 3.04 | 1,180,500 | 13.86 | 5.83 | — |
| 25 ธ.ค. 68 | 3.12 | 3.08 | -0.06 | -1.91% | 3.14 | 3.06 | 1,032,600 | 13.86 | 5.83 | — |
| 24 ธ.ค. 68 | 3.18 | 3.14 | -0.06 | -1.88% | 3.24 | 3.10 | 2,203,300 | 14.13 | 5.71 | — |
| 23 ธ.ค. 68 | 3.02 | 3.20 | +0.18 | +5.96% | 3.26 | 3.02 | 7,848,100 | 14.40 | 5.61 | — |
| 22 ธ.ค. 68 | 2.98 | 3.02 | +0.04 | +1.34% | 3.02 | 2.94 | 1,752,500 | 13.59 | 5.94 | — |
| 19 ธ.ค. 68 | 3.00 | 2.98 | 0.00 | 0.00% | 3.02 | 2.90 | 3,823,800 | 13.41 | 6.02 | — |
| 18 ธ.ค. 68 | 3.10 | 2.98 | -0.10 | -3.25% | 3.10 | 2.90 | 6,066,300 | 13.41 | 6.02 | — |
| 17 ธ.ค. 68 | 3.08 | 3.08 | 0.00 | 0.00% | 3.16 | 3.08 | 2,515,100 | 13.86 | 5.83 | — |
| 16 ธ.ค. 68 | 3.12 | 3.08 | -0.04 | -1.28% | 3.12 | 3.06 | 692,000 | 13.86 | 5.83 | — |
| 15 ธ.ค. 68 | 3.06 | 3.12 | +0.06 | +1.96% | 3.12 | 3.06 | 636,000 | 14.04 | 5.75 | — |
| 12 ธ.ค. 68 | 3.02 | 3.06 | +0.04 | +1.32% | 3.08 | 3.02 | 1,199,500 | 13.77 | 5.86 | — |
| 11 ธ.ค. 68 | 3.06 | 3.02 | -0.04 | -1.31% | 3.10 | 3.02 | 2,355,200 | 13.59 | 5.94 | — |
| 09 ธ.ค. 68 | 3.12 | 3.06 | -0.06 | -1.92% | 3.16 | 3.06 | 2,413,700 | 13.77 | 5.86 | — |
| 08 ธ.ค. 68 | 3.22 | 3.12 | -0.12 | -3.70% | 3.24 | 3.12 | 1,774,200 | 14.04 | 5.75 | — |
| 04 ธ.ค. 68 | 3.30 | 3.24 | -0.04 | -1.22% | 3.32 | 3.24 | 1,607,900 | 14.58 | 5.54 | — |
| 03 ธ.ค. 68 | 3.26 | 3.28 | +0.02 | +0.61% | 3.30 | 3.26 | 1,006,800 | 14.76 | 5.47 | — |
| 02 ธ.ค. 68 | 3.36 | 3.26 | -0.12 | -3.55% | 3.42 | 3.22 | 2,345,400 | 14.67 | 5.50 | — |
| 01 ธ.ค. 68 | 3.50 | 3.38 | -0.12 | -3.43% | 3.50 | 3.36 | 1,498,900 | 15.21 | 5.31 | — |
| 28 พ.ย. 68 | 3.60 | 3.50 | -0.12 | -3.31% | 3.68 | 3.50 | 5,090,400 | 15.77 | 5.12 | — |
| 27 พ.ย. 68 | 3.48 | 3.62 | +0.14 | +4.02% | 3.64 | 3.46 | 5,516,700 | 16.33 | 4.95 | — |
| 26 พ.ย. 68 | 3.50 | 3.48 | -0.02 | -0.57% | 3.50 | 3.46 | 2,877,600 | 15.72 | 5.14 | — |
| 25 พ.ย. 68 | 3.48 | 3.50 | +0.04 | +1.16% | 3.50 | 3.44 | 5,214,200 | 15.84 | 5.10 | — |
| 24 พ.ย. 68 | 3.40 | 3.46 | +0.06 | +1.76% | 3.50 | 3.40 | 2,899,400 | 15.67 | 5.15 | — |
| 21 พ.ย. 68 | 3.42 | 3.40 | -0.06 | -1.73% | 3.48 | 3.36 | 2,624,700 | 15.42 | 5.24 | — |
| 20 พ.ย. 68 | 3.48 | 3.46 | -0.02 | -0.57% | 3.50 | 3.40 | 2,842,200 | 15.70 | 5.14 | — |
| 19 พ.ย. 68 | 3.52 | 3.48 | -0.04 | -1.14% | 3.52 | 3.44 | 2,091,900 | 15.81 | 5.11 | — |
| 18 พ.ย. 68 | 3.52 | 3.52 | -0.02 | -0.56% | 3.54 | 3.44 | 2,688,200 | 16.00 | 5.05 | — |
| 17 พ.ย. 68 | 3.44 | 3.54 | +0.02 | +0.57% | 3.60 | 3.42 | 3,850,500 | 16.11 | 5.01 | — |
| 14 พ.ย. 68 | 3.34 | 3.52 | +0.18 | +5.39% | 3.54 | 3.34 | 5,696,100 | 16.02 | 5.04 | — |
| 13 พ.ย. 68 | 3.18 | 3.34 | +0.16 | +5.03% | 3.38 | 3.18 | 4,063,400 | 15.22 | 5.31 | — |
| 12 พ.ย. 68 | 3.24 | 3.18 | -0.06 | -1.85% | 3.26 | 3.12 | 12,518,450 | 14.49 | 5.57 | — |
| 11 พ.ย. 68 | 3.26 | 3.24 | -0.04 | -1.22% | 3.32 | 3.20 | 33,920,600 | 14.78 | 5.46 | — |
| 10 พ.ย. 68 | 3.54 | 3.28 | -0.22 | -6.29% | 3.58 | 3.24 | 37,872,500 | 14.99 | 5.39 | — |
| 07 พ.ย. 68 | 3.56 | 3.50 | -0.06 | -1.69% | 3.56 | 3.48 | 1,057,700 | 15.71 | 5.05 | — |
| 06 พ.ย. 68 | 3.62 | 3.56 | -0.04 | -1.11% | 3.64 | 3.54 | 602,900 | 15.98 | 4.96 | — |
| 05 พ.ย. 68 | 3.60 | 3.60 | 0.00 | 0.00% | 3.62 | 3.54 | 337,700 | 16.16 | 4.91 | — |
| 04 พ.ย. 68 | 3.62 | 3.60 | -0.08 | -2.17% | 3.66 | 3.60 | 142,900 | 16.16 | 4.91 | — |
| 03 พ.ย. 68 | 3.60 | 3.68 | +0.08 | +2.22% | 3.68 | 3.56 | 761,400 | 16.52 | 4.80 | — |
| 31 ต.ค. 68 | 3.62 | 3.60 | 0.00 | 0.00% | 3.64 | 3.60 | 386,300 | 16.16 | 4.91 | — |
| 30 ต.ค. 68 | 3.70 | 3.60 | -0.08 | -2.17% | 3.70 | 3.58 | 987,500 | 16.16 | 4.91 | — |
| 29 ต.ค. 68 | 3.74 | 3.68 | -0.02 | -0.54% | 3.74 | 3.66 | 158,700 | 16.52 | 4.80 | — |
| 28 ต.ค. 68 | 3.78 | 3.70 | -0.08 | -2.12% | 3.78 | 3.70 | 643,800 | 16.61 | 4.78 | — |
| 27 ต.ค. 68 | 3.78 | 3.78 | +0.02 | +0.53% | 3.80 | 3.78 | 396,700 | 16.97 | 4.67 | — |
| 24 ต.ค. 68 | 3.84 | 3.76 | -0.08 | -2.08% | 3.84 | 3.76 | 840,600 | 16.88 | 4.70 | — |
| 22 ต.ค. 68 | 3.76 | 3.84 | +0.06 | +1.59% | 3.84 | 3.74 | 862,100 | 17.24 | 4.60 | — |
| 21 ต.ค. 68 | 3.86 | 3.78 | -0.08 | -2.07% | 3.86 | 3.78 | 733,100 | 16.97 | 4.67 | — |
| 20 ต.ค. 68 | 3.76 | 3.86 | +0.08 | +2.12% | 3.86 | 3.76 | 501,200 | 17.33 | 4.58 | — |
| 17 ต.ค. 68 | 3.86 | 3.78 | -0.08 | -2.07% | 3.86 | 3.78 | 1,102,600 | 16.97 | 4.67 | — |
| 16 ต.ค. 68 | 3.80 | 3.86 | +0.06 | +1.58% | 3.86 | 3.80 | 1,309,000 | 17.34 | 4.58 | — |
| 15 ต.ค. 68 | 3.86 | 3.80 | -0.06 | -1.55% | 3.90 | 3.80 | 458,500 | 17.07 | 4.65 | — |
| 14 ต.ค. 68 | 3.98 | 3.86 | -0.10 | -2.53% | 4.00 | 3.80 | 1,306,300 | 17.34 | 4.57 | — |
| 10 ต.ค. 68 | 4.06 | 3.96 | -0.10 | -2.46% | 4.06 | 3.96 | 310,800 | 17.79 | 4.46 | — |
| 09 ต.ค. 68 | 4.00 | 4.06 | +0.06 | +1.50% | 4.06 | 3.96 | 523,400 | 18.24 | 4.35 | — |
| 08 ต.ค. 68 | 3.98 | 4.00 | +0.04 | +1.01% | 4.08 | 3.94 | 1,794,900 | 17.97 | 4.41 | — |
| 07 ต.ค. 68 | 3.88 | 3.96 | +0.08 | +2.06% | 3.96 | 3.84 | 1,702,300 | 17.79 | 4.46 | — |
| 06 ต.ค. 68 | 3.84 | 3.88 | -0.02 | -0.51% | 3.90 | 3.78 | 1,926,900 | 17.43 | 4.55 | — |
| 03 ต.ค. 68 | 3.96 | 3.90 | -0.06 | -1.52% | 3.96 | 3.86 | 600,100 | 17.52 | 4.53 | — |
| 02 ต.ค. 68 | 3.92 | 3.96 | +0.04 | +1.02% | 3.96 | 3.92 | 752,400 | 17.79 | 4.46 | — |
| 01 ต.ค. 68 | 3.96 | 3.92 | -0.04 | -1.01% | 3.96 | 3.88 | 1,755,300 | 17.62 | 4.50 | — |
| 30 ก.ย. 68 | 3.94 | 3.96 | +0.02 | +0.51% | 3.98 | 3.88 | 1,372,600 | 17.80 | 4.46 | — |
| 29 ก.ย. 68 | 3.96 | 3.94 | -0.02 | -0.51% | 4.00 | 3.94 | 1,295,400 | 17.71 | 4.48 | — |
| 26 ก.ย. 68 | 4.00 | 3.96 | -0.02 | -0.50% | 4.00 | 3.94 | 2,012,000 | 17.80 | 4.46 | — |
| 25 ก.ย. 68 | 4.02 | 3.98 | -0.02 | -0.50% | 4.06 | 3.96 | 1,027,900 | 17.90 | 4.43 | — |
| 24 ก.ย. 68 | 3.98 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 525,100 | 17.99 | 4.41 | — |
| 23 ก.ย. 68 | 4.08 | 4.00 | -0.08 | -1.96% | 4.08 | 4.00 | 1,909,800 | 17.99 | 4.41 | — |
| 22 ก.ย. 68 | 4.12 | 4.08 | -0.04 | -0.97% | 4.12 | 4.04 | 1,404,700 | 18.35 | 4.32 | — |
| 19 ก.ย. 68 | 4.08 | 4.12 | +0.02 | +0.49% | 4.18 | 4.08 | 1,025,100 | 18.53 | 4.28 | — |
| 18 ก.ย. 68 | 4.14 | 4.10 | -0.02 | -0.49% | 4.16 | 4.06 | 2,131,000 | 18.44 | 4.30 | — |
| 17 ก.ย. 68 | 4.20 | 4.12 | -0.06 | -1.44% | 4.22 | 4.12 | 2,738,000 | 18.54 | 4.28 | — |
| 16 ก.ย. 68 | 4.16 | 4.18 | +0.02 | +0.48% | 4.18 | 4.10 | 2,403,300 | 18.81 | 4.22 | — |
| 15 ก.ย. 68 | 4.24 | 4.16 | -0.08 | -1.89% | 4.24 | 4.14 | 2,429,600 | 18.72 | 4.24 | — |
| 12 ก.ย. 68 | 4.32 | 4.24 | -0.08 | -1.85% | 4.32 | 4.24 | 920,900 | 19.08 | 4.16 | — |
| 11 ก.ย. 68 | 4.24 | 4.32 | +0.10 | +2.37% | 4.38 | 4.22 | 3,206,800 | 19.44 | 4.08 | — |
| 10 ก.ย. 68 | 4.28 | 4.22 | -0.04 | -0.94% | 4.30 | 4.14 | 3,770,200 | 19.00 | 4.18 | — |
| 09 ก.ย. 68 | 4.26 | 4.26 | +0.04 | +0.95% | 4.32 | 4.24 | 1,441,700 | 19.18 | 4.14 | — |
| 08 ก.ย. 68 | 4.24 | 4.22 | +0.02 | +0.48% | 4.40 | 4.20 | 9,121,400 | 19.00 | 4.18 | — |
| 05 ก.ย. 68 | 4.18 | 4.20 | 0.00 | 0.00% | 4.22 | 4.16 | 1,224,100 | 18.91 | 4.20 | — |
| 04 ก.ย. 68 | 4.14 | 4.20 | +0.08 | +1.94% | 4.22 | 4.14 | 2,243,100 | 18.91 | 4.19 | — |
| 03 ก.ย. 68 | 4.10 | 4.12 | +0.02 | +0.49% | 4.20 | 4.10 | 2,106,400 | 18.55 | 4.28 | — |
| 02 ก.ย. 68 | 4.10 | 4.10 | +0.04 | +0.99% | 4.12 | 4.10 | 217,700 | 18.46 | 4.30 | — |
| 01 ก.ย. 68 | 4.10 | 4.06 | -0.06 | -1.46% | 4.12 | 4.04 | 1,444,000 | 18.29 | 4.34 | — |
| 29 ส.ค. 68 | 4.08 | 4.12 | +0.02 | +0.49% | 4.16 | 4.06 | 1,017,700 | 18.56 | 4.27 | — |
| 28 ส.ค. 68 | 4.08 | 4.10 | +0.04 | +0.99% | 4.12 | 4.00 | 1,471,400 | 18.48 | 4.29 | — |
| 27 ส.ค. 68 | 4.12 | 4.06 | -0.04 | -0.98% | 4.20 | 4.06 | 2,984,300 | 18.30 | 4.34 | — |
| 26 ส.ค. 68 | 4.24 | 4.10 | -0.12 | -2.84% | 4.26 | 4.10 | 3,310,200 | 18.48 | 4.29 | — |