บริษัท อาร์ ซี แอล จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
50.25
+1.00 (+2.03%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
27.00
/
สูงสุด
52.25
27.00
52.25
ราคาปัจจุบัน 50.25 ·
อยู่ที่ 92% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RCL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 49.50 | 50.25 | +1.00 | +2.03% | 50.75 | 49.50 | 5,798,600 | 5.37 | 4.98 | — |
| 28 ต.ค. 69 | 49.00 | 49.25 | 0.00 | 0.00% | 49.50 | 48.50 | 2,107,300 | 5.26 | 5.08 | — |
| 27 ต.ค. 69 | 49.25 | 49.25 | -0.25 | -0.51% | 50.25 | 48.75 | 6,861,600 | 5.26 | 5.08 | — |
| 26 ต.ค. 69 | 47.25 | 49.50 | +2.25 | +4.76% | 49.50 | 46.75 | 4,814,200 | 5.29 | 5.05 | — |
| 22 ต.ค. 69 | 47.25 | 47.25 | +0.25 | +0.53% | 48.25 | 47.25 | 3,265,400 | 5.05 | 5.29 | — |
| 21 ต.ค. 69 | 47.25 | 47.00 | -0.25 | -0.53% | 47.50 | 46.50 | 2,205,400 | 5.02 | 5.32 | — |
| 20 ต.ค. 69 | 47.25 | 47.25 | +0.25 | +0.53% | 47.75 | 46.75 | 3,010,300 | 5.05 | 5.29 | — |
| 19 ต.ค. 69 | 47.25 | 47.00 | +0.25 | +0.53% | 47.50 | 46.75 | 2,019,300 | 5.02 | 5.32 | — |
| 15 ต.ค. 69 | 47.25 | 46.75 | -1.00 | -2.09% | 47.50 | 46.00 | 4,331,300 | 5.00 | 5.35 | — |
| 14 ต.ค. 69 | 45.00 | 47.75 | +2.75 | +6.11% | 48.50 | 45.00 | 8,723,900 | 5.10 | 5.24 | — |
| 12 ต.ค. 69 | 45.25 | 45.00 | 0.00 | 0.00% | 45.50 | 44.25 | 4,846,000 | 4.81 | 5.56 | — |
| 09 ต.ค. 69 | 45.00 | 45.00 | +0.25 | +0.56% | 46.00 | 44.75 | 3,316,000 | 4.81 | 5.56 | — |
| 08 ต.ค. 69 | 45.25 | 44.75 | -0.75 | -1.65% | 45.75 | 44.25 | 4,326,800 | 4.78 | 5.59 | — |
| 07 ต.ค. 69 | 45.50 | 45.50 | 0.00 | 0.00% | 46.00 | 45.00 | 4,094,700 | 4.86 | 5.49 | — |
| 06 ต.ค. 69 | 46.00 | 45.50 | -0.50 | -1.09% | 46.25 | 45.25 | 3,151,800 | 4.86 | 5.49 | — |
| 05 ต.ค. 69 | 46.25 | 46.00 | +0.25 | +0.55% | 47.25 | 46.00 | 4,493,700 | 4.92 | 5.43 | — |
| 02 ต.ค. 69 | 45.50 | 45.75 | +0.75 | +1.67% | 46.50 | 45.25 | 4,770,300 | 4.89 | 5.46 | — |
| 01 ต.ค. 69 | 45.25 | 45.00 | -0.25 | -0.55% | 45.75 | 44.50 | 4,020,700 | 4.81 | 5.56 | — |
| 30 ก.ย. 69 | 46.00 | 45.25 | 0.00 | 0.00% | 46.75 | 44.75 | 7,797,700 | 4.84 | 5.52 | — |
| 29 ก.ย. 69 | 47.25 | 45.25 | -2.50 | -5.24% | 47.25 | 45.25 | 7,631,600 | 4.84 | 5.52 | — |
| 28 ก.ย. 69 | 50.00 | 47.75 | -2.00 | -4.02% | 50.25 | 47.50 | 6,548,800 | 5.10 | 5.24 | — |
| 25 ก.ย. 69 | 49.75 | 49.75 | +0.25 | +0.51% | 52.25 | 49.50 | 10,159,800 | 5.32 | 5.03 | — |
| 24 ก.ย. 69 | 48.50 | 49.50 | +1.50 | +3.13% | 49.50 | 47.50 | 6,441,700 | 5.29 | 5.05 | — |
| 23 ก.ย. 69 | 47.75 | 48.00 | +0.75 | +1.59% | 49.25 | 47.50 | 8,083,900 | 5.13 | 5.21 | — |
| 22 ก.ย. 69 | 48.75 | 47.25 | -1.75 | -3.57% | 48.75 | 46.25 | 6,763,900 | 5.05 | 5.29 | — |
| 21 ก.ย. 69 | 47.00 | 49.00 | +2.25 | +4.81% | 49.25 | 46.75 | 11,220,000 | 5.24 | 5.10 | — |
| 18 ก.ย. 69 | 43.00 | 46.75 | +3.75 | +8.72% | 46.75 | 43.00 | 11,850,300 | 5.00 | 5.35 | — |
| 17 ก.ย. 69 | 42.50 | 43.00 | +0.50 | +1.18% | 43.25 | 42.50 | 1,979,500 | 4.59 | 5.81 | — |
| 16 ก.ย. 69 | 43.00 | 42.50 | -0.50 | -1.16% | 43.00 | 42.50 | 1,922,400 | 4.54 | 5.88 | — |
| 15 ก.ย. 69 | 42.25 | 43.00 | +0.75 | +1.78% | 43.50 | 42.00 | 4,089,900 | 4.59 | 5.81 | — |
| 14 ก.ย. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 43.00 | 42.00 | 2,756,100 | 4.51 | 5.92 | — |
| 11 ก.ย. 69 | 43.25 | 42.25 | -0.75 | -1.74% | 43.50 | 42.25 | 3,315,100 | 4.51 | 5.92 | — |
| 10 ก.ย. 69 | 43.25 | 43.00 | +0.25 | +0.58% | 44.75 | 42.75 | 7,515,200 | 4.59 | 5.81 | — |
| 09 ก.ย. 69 | 41.25 | 42.75 | +1.50 | +3.64% | 43.25 | 41.25 | 5,734,100 | 4.57 | 5.85 | — |
| 08 ก.ย. 69 | 41.25 | 41.25 | 0.00 | 0.00% | 41.50 | 40.75 | 3,691,000 | 4.41 | 6.06 | — |
| 07 ก.ย. 69 | 41.25 | 41.25 | 0.00 | 0.00% | 41.50 | 41.00 | 2,073,300 | 4.41 | 6.06 | — |
| 04 ก.ย. 69 | 41.75 | 41.25 | 0.00 | 0.00% | 42.00 | 40.75 | 3,653,900 | 4.41 | 6.06 | — |
| 03 ก.ย. 69 | 41.75 | 41.25 | +0.25 | +0.61% | 42.25 | 41.25 | 4,677,600 | 4.41 | 6.06 | — |
| 02 ก.ย. 69 | 41.50 | 41.00 | -1.25 | -2.96% | 42.00 | 40.50 | 6,391,400 | 4.38 | 6.10 | — |
| 01 ก.ย. 69 | 44.00 | 42.25 | -1.75 | -3.98% | 44.00 | 41.75 | 5,578,200 | 4.51 | 5.92 | — |
| 31 ส.ค. 69 | 44.25 | 44.00 | -0.50 | -1.12% | 45.00 | 43.25 | 4,498,500 | 4.70 | 5.68 | — |
| 28 ส.ค. 69 | 46.00 | 44.50 | -1.50 | -3.26% | 46.00 | 44.00 | 5,993,200 | 4.76 | 5.62 | — |
| 27 ส.ค. 69 | 45.00 | 46.00 | +1.00 | +2.22% | 46.50 | 44.00 | 5,390,500 | 4.92 | 5.43 | — |
| 26 ส.ค. 69 | 43.75 | 45.00 | +1.00 | +2.27% | 45.50 | 43.75 | 5,925,100 | 4.81 | 5.56 | — |
| 25 ส.ค. 69 | 45.25 | 44.00 | -1.25 | -2.76% | 45.75 | 43.25 | 5,456,800 | 4.70 | 5.68 | — |
| 24 ส.ค. 69 | 46.25 | 45.25 | -1.00 | -2.16% | 46.25 | 43.75 | 6,260,500 | 4.84 | 5.52 | — |
| 21 ส.ค. 69 | 44.25 | 46.25 | +1.50 | +3.35% | 46.25 | 43.75 | 8,409,000 | 4.94 | 5.41 | — |
| 20 ส.ค. 69 | 44.50 | 44.75 | +0.50 | +1.13% | 45.00 | 44.25 | 11,297,400 | 4.78 | 5.59 | — |
| 19 ส.ค. 69 | 43.00 | 44.25 | +1.25 | +2.91% | 44.50 | 42.75 | 6,641,600 | 4.73 | 5.65 | — |
| 18 ส.ค. 69 | 41.75 | 43.00 | +1.50 | +3.61% | 45.00 | 41.50 | 11,114,500 | 4.59 | 5.81 | — |
| 17 ส.ค. 69 | 41.00 | 41.50 | +0.50 | +1.22% | 42.00 | 40.50 | 6,063,500 | 4.43 | 6.02 | — |
| 14 ส.ค. 69 | 39.75 | 41.00 | +1.50 | +3.80% | 41.00 | 39.75 | 6,314,100 | 4.38 | 6.10 | — |
| 13 ส.ค. 69 | 39.00 | 39.50 | +0.25 | +0.64% | 40.00 | 38.00 | 6,986,500 | 4.22 | 6.33 | — |
| 11 ส.ค. 69 | 36.50 | 39.25 | +2.75 | +7.53% | 39.75 | 36.50 | 30,912,490 | 4.19 | 6.37 | — |
| 10 ส.ค. 69 | 34.50 | 36.50 | +2.25 | +6.57% | 36.50 | 34.25 | 9,610,500 | 3.90 | 6.85 | — |
| 07 ส.ค. 69 | 35.00 | 34.25 | -0.25 | -0.72% | 36.50 | 34.25 | 14,920,500 | 3.66 | 7.30 | — |
| 06 ส.ค. 69 | 35.50 | 34.50 | -1.00 | -2.82% | 35.50 | 34.50 | 4,404,200 | 3.68 | 7.25 | — |
| 05 ส.ค. 69 | 35.25 | 35.50 | +0.50 | +1.43% | 36.00 | 35.00 | 5,417,300 | 3.78 | 7.04 | — |
| 04 ส.ค. 69 | 35.00 | 35.00 | -0.25 | -0.71% | 35.50 | 34.75 | 3,555,400 | 3.73 | 7.14 | — |
| 03 ส.ค. 69 | 35.00 | 35.25 | +0.25 | +0.71% | 35.25 | 34.75 | 2,513,000 | 3.75 | 7.09 | — |
| 31 ก.ค. 69 | 34.50 | 35.00 | +0.75 | +2.19% | 35.50 | 34.00 | 7,296,400 | 3.73 | 7.14 | — |
| 30 ก.ค. 69 | 34.00 | 34.25 | +0.25 | +0.74% | 34.50 | 33.25 | 3,461,700 | 3.65 | 7.30 | — |
| 27 ก.ค. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 34.25 | 33.50 | 3,582,800 | 3.62 | 7.35 | — |
| 24 ก.ค. 69 | 34.00 | 34.25 | +0.25 | +0.74% | 34.75 | 34.00 | 3,198,700 | 3.65 | 7.30 | — |
| 23 ก.ค. 69 | 34.50 | 34.00 | -0.25 | -0.73% | 34.50 | 33.75 | 4,506,400 | 3.62 | 7.35 | — |
| 22 ก.ค. 69 | 35.00 | 34.25 | -0.75 | -2.14% | 36.00 | 34.25 | 10,635,900 | 3.65 | 7.30 | — |
| 21 ก.ค. 69 | 33.25 | 35.00 | +1.75 | +5.26% | 35.00 | 33.25 | 12,188,300 | 3.73 | 7.14 | — |
| 20 ก.ค. 69 | 32.75 | 33.25 | +1.00 | +3.10% | 34.00 | 32.50 | 9,182,800 | 3.54 | 7.52 | — |
| 17 ก.ค. 69 | 32.50 | 32.25 | -0.25 | -0.77% | 32.50 | 31.75 | 3,711,600 | 3.44 | 7.75 | — |
| 16 ก.ค. 69 | 32.75 | 32.50 | 0.00 | 0.00% | 33.00 | 32.25 | 2,225,900 | 3.46 | 7.69 | — |
| 15 ก.ค. 69 | 32.25 | 32.50 | +0.25 | +0.78% | 32.75 | 32.25 | 3,775,200 | 3.46 | 7.69 | — |
| 14 ก.ค. 69 | 32.25 | 32.25 | +0.25 | +0.78% | 32.50 | 32.00 | 1,065,100 | 3.44 | 7.75 | — |
| 13 ก.ค. 69 | 32.25 | 32.00 | -0.50 | -1.54% | 32.75 | 32.00 | 2,996,300 | 3.41 | 7.81 | — |
| 10 ก.ค. 69 | 32.75 | 32.50 | -0.25 | -0.76% | 33.00 | 32.25 | 4,899,500 | 3.46 | 7.69 | — |
| 09 ก.ค. 69 | 32.25 | 32.75 | +0.75 | +2.34% | 32.75 | 32.00 | 2,718,500 | 3.49 | 7.63 | — |
| 08 ก.ค. 69 | 32.25 | 32.00 | 0.00 | 0.00% | 32.50 | 32.00 | 6,527,100 | 3.41 | 7.81 | — |
| 07 ก.ค. 69 | 32.50 | 32.00 | -0.50 | -1.54% | 32.75 | 31.75 | 3,378,400 | 3.41 | 7.81 | — |
| 06 ก.ค. 69 | 32.50 | 32.50 | +0.25 | +0.78% | 32.75 | 32.00 | 4,252,900 | 3.46 | 7.69 | — |
| 03 ก.ค. 69 | 31.75 | 32.25 | +0.75 | +2.38% | 32.50 | 31.75 | 3,599,000 | 3.44 | 7.75 | — |
| 02 ก.ค. 69 | 31.50 | 31.50 | +0.25 | +0.80% | 31.75 | 31.25 | 2,933,000 | 3.36 | 7.94 | — |
| 01 ก.ค. 69 | 32.00 | 31.25 | -0.50 | -1.57% | 32.00 | 31.25 | 3,299,200 | 3.33 | 8.00 | — |
| 30 มิ.ย. 69 | 32.25 | 31.75 | -0.50 | -1.55% | 32.25 | 31.75 | 2,673,700 | 3.38 | 7.87 | — |
| 29 มิ.ย. 69 | 31.75 | 32.25 | +0.50 | +1.57% | 32.50 | 31.75 | 2,031,300 | 3.44 | 7.75 | — |
| 26 มิ.ย. 69 | 31.75 | 31.75 | 0.00 | 0.00% | 32.25 | 31.50 | 2,781,700 | 3.38 | 7.87 | — |
| 25 มิ.ย. 69 | 32.00 | 31.75 | -0.25 | -0.78% | 32.00 | 31.75 | 1,616,400 | 3.38 | 7.87 | — |
| 24 มิ.ย. 69 | 32.25 | 32.00 | 0.00 | 0.00% | 32.25 | 32.00 | 1,413,200 | 3.41 | 7.81 | — |
| 23 มิ.ย. 69 | 33.25 | 32.00 | -1.25 | -3.76% | 33.25 | 31.75 | 4,507,900 | 3.41 | 7.81 | — |
| 22 มิ.ย. 69 | 31.75 | 33.25 | +1.50 | +4.72% | 34.00 | 31.50 | 10,679,700 | 3.54 | 7.52 | — |
| 19 มิ.ย. 69 | 31.00 | 31.75 | +1.00 | +3.25% | 32.50 | 30.75 | 5,851,200 | 3.38 | 7.87 | — |
| 18 มิ.ย. 69 | 31.50 | 30.75 | -0.75 | -2.38% | 31.75 | 30.75 | 5,183,100 | 3.28 | 8.13 | — |
| 17 มิ.ย. 69 | 31.75 | 31.50 | -0.25 | -0.79% | 32.25 | 31.50 | 3,155,800 | 3.36 | 7.94 | — |
| 16 มิ.ย. 69 | 32.00 | 31.75 | -0.25 | -0.78% | 32.25 | 31.50 | 3,330,000 | 3.38 | 7.87 | — |
| 15 มิ.ย. 69 | 33.50 | 32.00 | -1.75 | -5.19% | 33.75 | 31.75 | 6,840,000 | 3.41 | 7.81 | — |
| 12 มิ.ย. 69 | 32.00 | 33.75 | +1.50 | +4.65% | 34.50 | 32.00 | 9,360,000 | 3.60 | 7.41 | — |
| 11 มิ.ย. 69 | 31.75 | 32.25 | +0.50 | +1.57% | 32.25 | 31.50 | 3,150,000 | 3.44 | 7.75 | — |
| 10 มิ.ย. 69 | 32.00 | 31.75 | -0.25 | -0.78% | 32.00 | 31.50 | 2,190,000 | 3.38 | 7.87 | — |
| 09 มิ.ย. 69 | 32.50 | 32.00 | -0.25 | -0.78% | 32.75 | 31.75 | 5,420,000 | 3.41 | 7.81 | — |
| 08 มิ.ย. 69 | 31.50 | 32.25 | +0.50 | +1.57% | 32.75 | 31.50 | 8,960,000 | 3.44 | 7.75 | — |
| 05 มิ.ย. 69 | 31.00 | 31.75 | +0.75 | +2.42% | 32.25 | 30.75 | 7,330,000 | 3.38 | 7.87 | — |
| 04 มิ.ย. 69 | 31.25 | 31.00 | -0.50 | -1.59% | 31.50 | 30.75 | 4,750,000 | 3.30 | 8.06 | — |
| 02 มิ.ย. 69 | 31.50 | 31.50 | 0.00 | 0.00% | 31.75 | 31.00 | 2,780,000 | 3.36 | 7.94 | — |
| 29 พ.ค. 69 | 30.75 | 31.50 | +0.75 | +2.44% | 31.75 | 30.75 | 5,140,000 | 3.36 | 7.94 | — |
| 28 พ.ค. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 860,000 | 3.28 | 8.13 | — |
| 27 พ.ค. 69 | 30.25 | 30.50 | +0.25 | +0.83% | 30.75 | 30.25 | 1,700,000 | 3.25 | 8.20 | — |
| 26 พ.ค. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.75 | 30.25 | 940,000 | 3.22 | 8.26 | — |
| 25 พ.ค. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 31.00 | 30.25 | 2,360,000 | 3.22 | 8.26 | — |
| 22 พ.ค. 69 | 30.50 | 30.50 | 0.00 | 0.00% | 30.50 | 30.25 | 590,000 | 3.25 | 8.20 | — |
| 21 พ.ค. 69 | 30.50 | 30.50 | 0.00 | 0.00% | 30.75 | 30.25 | 1,420,000 | 3.25 | 8.20 | — |
| 20 พ.ค. 69 | 30.25 | 30.50 | +0.25 | +0.83% | 30.50 | 30.00 | 1,080,000 | 3.25 | 8.20 | — |
| 19 พ.ค. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.50 | 30.00 | 3,530,000 | 3.22 | 8.26 | — |
| 18 พ.ค. 69 | 31.00 | 30.50 | -0.50 | -1.61% | 31.00 | 30.25 | 2,700,000 | 3.25 | 8.20 | — |
| 15 พ.ค. 69 | 31.50 | 31.00 | -0.50 | -1.59% | 31.75 | 30.75 | 2,040,000 | 3.30 | 8.06 | — |
| 14 พ.ค. 69 | 31.00 | 31.50 | +0.50 | +1.61% | 32.00 | 30.25 | 4,497,400 | 3.36 | 7.94 | — |
| 13 พ.ค. 69 | 31.75 | 31.00 | -0.50 | -1.59% | 31.75 | 30.50 | 4,751,500 | 3.30 | 8.06 | — |
| 12 พ.ค. 69 | 32.75 | 31.50 | -1.00 | -3.08% | 32.75 | 31.50 | 3,472,100 | 3.36 | 7.94 | — |
| 11 พ.ค. 69 | 32.00 | 32.50 | +0.50 | +1.56% | 32.75 | 32.00 | 4,786,400 | 3.46 | 7.69 | — |
| 08 พ.ค. 69 | 32.00 | 32.00 | -0.25 | -0.78% | 32.75 | 31.75 | 3,449,000 | 3.41 | 7.81 | — |
| 07 พ.ค. 69 | 32.75 | 32.25 | -0.25 | -0.77% | 32.75 | 31.75 | 2,696,200 | 3.27 | 7.75 | — |
| 06 พ.ค. 69 | 31.00 | 32.50 | +1.75 | +5.69% | 32.75 | 31.00 | 7,779,300 | 3.30 | 7.69 | — |
| 05 พ.ค. 69 | 31.00 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 1,198,800 | 3.12 | 8.13 | — |
| 30 เม.ย. 69 | 30.50 | 30.75 | +0.25 | +0.82% | 31.25 | 30.50 | 2,725,800 | 3.12 | 8.13 | — |
| 29 เม.ย. 69 | 30.00 | 30.50 | +0.50 | +1.67% | 30.75 | 29.50 | 5,214,600 | 3.10 | 8.20 | — |
| 28 เม.ย. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 29.75 | 1,119,600 | 3.04 | 8.33 | — |
| 27 เม.ย. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.00 | 29.75 | 1,120,000 | 3.04 | 8.33 | — |
| 24 เม.ย. 69 | 29.75 | 29.75 | 0.00 | 0.00% | 30.00 | 29.50 | 993,900 | 3.02 | 8.40 | — |
| 23 เม.ย. 69 | 30.50 | 29.75 | -0.75 | -2.46% | 30.50 | 29.50 | 2,722,500 | 3.02 | 8.40 | — |
| 22 เม.ย. 69 | 30.75 | 30.50 | 0.00 | 0.00% | 30.75 | 30.25 | 1,293,900 | 3.10 | 8.20 | — |
| 21 เม.ย. 69 | 31.00 | 30.50 | -0.25 | -0.81% | 31.00 | 30.50 | 1,612,000 | 3.10 | 8.20 | — |
| 20 เม.ย. 69 | 31.50 | 30.75 | -0.75 | -2.38% | 31.75 | 30.75 | 2,157,700 | 3.12 | 8.13 | — |
| 17 เม.ย. 69 | 31.75 | 31.50 | 0.00 | 0.00% | 32.00 | 31.25 | 3,063,000 | 3.20 | 7.94 | — |
| 10 เม.ย. 69 | 32.25 | 31.25 | -0.50 | -1.57% | 32.50 | 31.25 | 4,022,700 | 3.17 | 8.00 | — |
| 09 เม.ย. 69 | 31.25 | 31.75 | +0.75 | +2.42% | 32.50 | 31.25 | 7,051,000 | 3.22 | 7.87 | — |
| 08 เม.ย. 69 | 31.25 | 31.00 | 0.00 | 0.00% | 31.50 | 31.00 | 2,553,300 | 3.15 | 8.06 | — |
| 07 เม.ย. 69 | 30.75 | 31.00 | +0.25 | +0.81% | 31.25 | 30.50 | 1,774,700 | 3.15 | 8.06 | — |
| 03 เม.ย. 69 | 31.25 | 30.75 | -0.75 | -2.38% | 31.50 | 30.75 | 1,104,100 | 3.12 | 8.13 | — |
| 02 เม.ย. 69 | 31.00 | 31.50 | +0.50 | +1.61% | 31.50 | 30.50 | 2,688,700 | 3.20 | 7.94 | — |
| 01 เม.ย. 69 | 31.75 | 31.00 | -0.50 | -1.59% | 31.75 | 30.50 | 3,898,200 | 3.15 | 8.06 | — |
| 31 มี.ค. 69 | 32.00 | 31.50 | -0.25 | -0.79% | 32.00 | 31.50 | 1,424,000 | 3.20 | 7.94 | — |
| 30 มี.ค. 69 | 31.50 | 31.75 | 0.00 | 0.00% | 32.25 | 31.50 | 2,983,700 | 3.22 | 7.87 | — |
| 27 มี.ค. 69 | 31.00 | 31.75 | +0.75 | +2.42% | 31.75 | 30.50 | 3,089,300 | 3.22 | 7.87 | — |
| 26 มี.ค. 69 | 31.25 | 31.00 | -0.25 | -0.80% | 31.50 | 31.00 | 2,350,600 | 3.15 | 8.06 | — |
| 25 มี.ค. 69 | 31.00 | 31.25 | +0.75 | +2.46% | 31.50 | 30.25 | 3,132,500 | 3.17 | 8.00 | — |
| 24 มี.ค. 69 | 30.75 | 30.50 | +0.25 | +0.83% | 31.25 | 30.50 | 2,923,400 | 3.10 | 8.20 | — |
| 23 มี.ค. 69 | 31.75 | 30.25 | -1.25 | -3.97% | 31.75 | 30.25 | 3,787,400 | 3.07 | 8.26 | — |
| 20 มี.ค. 69 | 31.50 | 31.50 | +0.50 | +1.61% | 32.00 | 31.25 | 4,220,100 | 3.20 | 7.94 | — |
| 19 มี.ค. 69 | 34.25 | 31.00 | -3.50 | -10.14% | 34.50 | 31.00 | 13,201,000 | 3.15 | 8.06 | — |
| 18 มี.ค. 69 | 32.00 | 34.50 | +2.50 | +7.81% | 34.50 | 31.75 | 14,859,600 | 3.50 | 7.25 | — |
| 17 มี.ค. 69 | 30.00 | 32.00 | +2.00 | +6.67% | 32.50 | 30.00 | 7,478,300 | 3.25 | 7.81 | — |
| 16 มี.ค. 69 | 29.25 | 30.00 | +0.50 | +1.69% | 30.25 | 29.00 | 3,047,900 | 2.99 | 8.47 | — |
| 13 มี.ค. 69 | 29.75 | 29.50 | -0.25 | -0.84% | 29.75 | 29.25 | 2,871,600 | 2.99 | 8.47 | — |
| 12 มี.ค. 69 | 29.75 | 29.75 | +0.25 | +0.85% | 30.00 | 29.25 | 2,616,600 | 3.02 | 8.40 | — |
| 11 มี.ค. 69 | 29.75 | 29.50 | -1.50 | -4.84% | 30.75 | 29.50 | 5,259,400 | 2.99 | 8.47 | — |
| 10 มี.ค. 69 | 31.50 | 31.00 | -0.25 | -0.80% | 31.75 | 30.75 | 5,241,500 | 3.15 | 8.06 | — |
| 09 มี.ค. 69 | 30.75 | 31.25 | 0.00 | 0.00% | 32.00 | 30.00 | 7,773,400 | 3.17 | 8.00 | — |
| 06 มี.ค. 69 | 31.75 | 31.25 | -0.25 | -0.79% | 32.00 | 31.00 | 2,863,000 | 3.17 | 8.00 | — |
| 05 มี.ค. 69 | 31.25 | 31.50 | +0.50 | +1.61% | 31.50 | 30.75 | 5,216,500 | 3.20 | 7.94 | — |
| 04 มี.ค. 69 | 33.50 | 31.00 | -1.75 | -5.34% | 33.75 | 29.75 | 18,462,400 | 3.15 | 8.06 | — |
| 02 มี.ค. 69 | 30.00 | 32.75 | +2.00 | +6.50% | 33.00 | 30.00 | 18,925,000 | 3.32 | 7.63 | — |
| 27 ก.พ. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 30.75 | 30.25 | 1,551,600 | 3.12 | 8.13 | — |
| 26 ก.พ. 69 | 30.75 | 30.75 | +0.25 | +0.82% | 30.75 | 30.25 | 3,255,500 | 3.12 | 8.13 | — |
| 25 ก.พ. 69 | 31.00 | 30.50 | -0.25 | -0.81% | 31.00 | 30.25 | 3,752,400 | 3.10 | 8.20 | — |
| 24 ก.พ. 69 | 30.25 | 30.75 | +0.25 | +0.82% | 31.00 | 30.00 | 3,327,900 | 3.12 | 8.13 | — |
| 23 ก.พ. 69 | 30.00 | 30.50 | +1.00 | +3.39% | 31.00 | 30.00 | 5,795,300 | 3.10 | 8.20 | — |
| 20 ก.พ. 69 | 30.50 | 29.50 | -1.00 | -3.28% | 31.00 | 29.00 | 9,864,600 | 2.99 | 8.47 | — |
| 19 ก.พ. 69 | 29.75 | 30.50 | +0.75 | +2.52% | 30.50 | 29.50 | 6,959,600 | 2.61 | 8.20 | — |
| 18 ก.พ. 69 | 29.25 | 29.75 | +0.50 | +1.71% | 29.75 | 29.25 | 2,732,800 | 2.55 | 8.40 | — |
| 17 ก.พ. 69 | 28.75 | 29.25 | +0.50 | +1.74% | 29.25 | 28.75 | 2,390,400 | 2.50 | 8.55 | — |
| 16 ก.พ. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 28.75 | 28.25 | 1,864,400 | 2.46 | 8.70 | — |
| 13 ก.พ. 69 | 28.75 | 28.75 | +0.25 | +0.88% | 28.75 | 28.25 | 1,815,000 | 2.46 | 8.70 | — |
| 12 ก.พ. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 28.75 | 28.00 | 4,082,600 | 2.44 | 8.77 | — |
| 11 ก.พ. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.50 | 28.00 | 2,508,100 | 2.42 | 8.85 | — |
| 10 ก.พ. 69 | 28.00 | 28.25 | +0.25 | +0.89% | 28.25 | 27.75 | 1,985,000 | 2.42 | 8.85 | — |
| 09 ก.พ. 69 | 27.75 | 28.00 | +0.75 | +2.75% | 28.25 | 27.50 | 2,812,200 | 2.40 | 8.93 | — |
| 06 ก.พ. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 27.25 | 1,305,200 | 2.33 | 9.17 | — |
| 05 ก.พ. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.75 | 27.25 | 1,580,800 | 2.35 | 9.09 | — |
| 04 ก.พ. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 27.25 | 1,238,800 | 2.33 | 9.17 | — |
| 03 ก.พ. 69 | 27.50 | 27.50 | 0.00 | 0.00% | 27.75 | 27.25 | 3,247,500 | 2.35 | 9.09 | — |
| 02 ก.พ. 69 | 27.75 | 27.50 | 0.00 | 0.00% | 28.00 | 27.25 | 2,012,400 | 2.35 | 9.09 | — |
| 30 ม.ค. 69 | 27.75 | 27.50 | -0.25 | -0.90% | 28.00 | 27.50 | 2,234,600 | 2.35 | 9.09 | — |
| 29 ม.ค. 69 | 28.25 | 27.75 | -0.50 | -1.77% | 28.25 | 27.75 | 1,167,200 | 2.38 | 9.01 | — |
| 28 ม.ค. 69 | 28.25 | 28.25 | +0.25 | +0.89% | 28.50 | 28.00 | 1,312,100 | 2.42 | 8.85 | — |
| 27 ม.ค. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.25 | 28.00 | 643,900 | 2.40 | 8.93 | — |
| 26 ม.ค. 69 | 28.00 | 28.00 | -0.25 | -0.88% | 28.50 | 28.00 | 494,500 | 2.40 | 8.93 | — |
| 23 ม.ค. 69 | 28.75 | 28.25 | -0.50 | -1.74% | 28.75 | 28.00 | 1,315,300 | 2.42 | 8.85 | — |
| 22 ม.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.50 | 28.50 | 4,347,900 | 2.46 | 8.70 | — |
| 21 ม.ค. 69 | 28.50 | 28.75 | +0.25 | +0.88% | 28.75 | 28.25 | 1,713,600 | 2.46 | 8.70 | — |
| 20 ม.ค. 69 | 28.00 | 28.50 | +0.50 | +1.79% | 28.75 | 28.00 | 2,328,000 | 2.44 | 8.77 | — |
| 19 ม.ค. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.25 | 27.75 | 1,025,400 | 2.40 | 8.93 | — |
| 16 ม.ค. 69 | 27.75 | 28.00 | 0.00 | 0.00% | 28.00 | 27.75 | 901,900 | 2.40 | 8.93 | — |
| 15 ม.ค. 69 | 27.50 | 28.00 | +0.75 | +2.75% | 28.00 | 27.25 | 1,740,000 | 2.40 | 8.93 | — |
| 14 ม.ค. 69 | 27.00 | 27.25 | 0.00 | 0.00% | 27.50 | 27.00 | 1,296,700 | 2.33 | 9.17 | — |
| 13 ม.ค. 69 | 27.75 | 27.25 | 0.00 | 0.00% | 28.00 | 27.00 | 2,059,900 | 2.33 | 9.17 | — |
| 12 ม.ค. 69 | 28.00 | 27.25 | -0.75 | -2.68% | 28.00 | 27.25 | 1,612,200 | 2.33 | 9.17 | — |
| 09 ม.ค. 69 | 27.75 | 28.00 | +0.50 | +1.82% | 28.50 | 27.75 | 2,792,400 | 2.40 | 8.93 | — |
| 08 ม.ค. 69 | 27.75 | 27.50 | -0.50 | -1.79% | 28.00 | 27.50 | 1,315,100 | 2.35 | 9.09 | — |
| 07 ม.ค. 69 | 27.75 | 28.00 | +0.25 | +0.90% | 28.00 | 27.75 | 862,900 | 2.40 | 8.93 | — |
| 06 ม.ค. 69 | 27.75 | 27.75 | -0.25 | -0.89% | 28.00 | 27.50 | 1,032,700 | 2.38 | 9.01 | — |
| 05 ม.ค. 69 | 27.25 | 28.00 | +0.75 | +2.75% | 28.00 | 27.00 | 2,411,000 | 2.40 | 8.93 | — |