บริษัท โรงพยาบาลราชธานี จำกัด (มหาชน)
SET · การแพทย์
16.60
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
11.90
/
สูงสุด
17.40
11.90
17.40
ราคาปัจจุบัน 16.60 ·
อยู่ที่ 85% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RJH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ต.ค. 69 | 16.80 | 16.60 | 0.00 | 0.00% | 17.10 | 16.60 | 503,600 | 13.09 | 3.61 | — |
| 28 ต.ค. 69 | 16.70 | 16.60 | -0.10 | -0.60% | 16.70 | 16.40 | 189,900 | 13.09 | 3.61 | — |
| 27 ต.ค. 69 | 16.50 | 16.70 | +0.20 | +1.21% | 16.80 | 16.50 | 148,200 | 13.17 | 3.59 | — |
| 26 ต.ค. 69 | 16.70 | 16.50 | -0.20 | -1.20% | 16.70 | 16.40 | 115,100 | 13.01 | 3.64 | — |
| 22 ต.ค. 69 | 16.60 | 16.70 | +0.10 | +0.60% | 16.70 | 16.50 | 395,700 | 13.17 | 3.59 | — |
| 21 ต.ค. 69 | 16.30 | 16.60 | +0.40 | +2.47% | 16.70 | 16.30 | 165,200 | 13.09 | 3.61 | — |
| 20 ต.ค. 69 | 16.90 | 16.20 | -0.60 | -3.57% | 17.00 | 16.20 | 663,300 | 12.78 | 3.70 | — |
| 19 ต.ค. 69 | 17.40 | 16.80 | -0.40 | -2.33% | 17.40 | 16.70 | 413,900 | 13.25 | 3.57 | — |
| 15 ต.ค. 69 | 16.30 | 17.20 | +0.90 | +5.52% | 17.30 | 16.30 | 1,297,400 | 13.56 | 3.49 | — |
| 14 ต.ค. 69 | 16.50 | 16.30 | -0.10 | -0.61% | 16.70 | 16.30 | 780,400 | 12.85 | 3.68 | — |
| 12 ต.ค. 69 | 15.90 | 16.40 | +0.50 | +3.14% | 16.50 | 15.70 | 828,000 | 12.93 | 3.66 | — |
| 09 ต.ค. 69 | 16.00 | 15.90 | +0.10 | +0.63% | 16.00 | 15.70 | 257,600 | 12.54 | 3.77 | — |
| 08 ต.ค. 69 | 15.40 | 15.80 | +0.60 | +3.95% | 15.90 | 15.40 | 546,000 | 12.46 | 3.80 | — |
| 07 ต.ค. 69 | 15.10 | 15.20 | +0.20 | +1.33% | 15.30 | 15.00 | 84,500 | 11.99 | 3.95 | — |
| 06 ต.ค. 69 | 15.10 | 15.00 | +0.10 | +0.67% | 15.20 | 15.00 | 295,900 | 11.83 | 4.00 | — |
| 05 ต.ค. 69 | 14.90 | 14.90 | -0.10 | -0.67% | 15.00 | 14.90 | 99,900 | 11.75 | 4.03 | — |
| 02 ต.ค. 69 | 14.80 | 15.00 | +0.20 | +1.35% | 15.10 | 14.80 | 109,600 | 11.83 | 4.00 | — |
| 01 ต.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.00 | 14.80 | 54,200 | 11.67 | 4.05 | — |
| 30 ก.ย. 69 | 14.90 | 15.00 | +0.10 | +0.67% | 15.10 | 14.70 | 305,500 | 11.83 | 4.00 | — |
| 29 ก.ย. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.10 | 14.90 | 184,700 | 11.75 | 4.03 | — |
| 28 ก.ย. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.10 | 14.90 | 98,600 | 11.83 | 4.00 | — |
| 25 ก.ย. 69 | 15.10 | 15.00 | -0.10 | -0.66% | 15.20 | 14.90 | 338,400 | 11.83 | 4.00 | — |
| 24 ก.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.00 | 92,500 | 11.91 | 3.97 | — |
| 23 ก.ย. 69 | 15.10 | 15.20 | +0.10 | +0.66% | 15.30 | 15.10 | 445,300 | 11.99 | 3.95 | — |
| 22 ก.ย. 69 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.10 | 126,100 | 11.91 | 3.97 | — |
| 21 ก.ย. 69 | 15.20 | 15.10 | -0.20 | -1.31% | 15.40 | 15.00 | 87,300 | 11.91 | 3.97 | — |
| 18 ก.ย. 69 | 15.20 | 15.30 | +0.20 | +1.32% | 15.40 | 15.10 | 210,600 | 12.07 | 3.92 | — |
| 17 ก.ย. 69 | 15.00 | 15.10 | +0.20 | +1.34% | 15.30 | 15.00 | 45,000 | 11.91 | 3.97 | — |
| 16 ก.ย. 69 | 15.20 | 14.90 | -0.20 | -1.32% | 15.30 | 14.90 | 110,500 | 11.75 | 4.03 | — |
| 15 ก.ย. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.30 | 15.10 | 92,300 | 11.91 | 3.97 | — |
| 14 ก.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.20 | 15.10 | 85,700 | 11.91 | 3.97 | — |
| 11 ก.ย. 69 | 15.10 | 15.20 | +0.20 | +1.33% | 15.20 | 15.00 | 116,700 | 11.99 | 3.95 | — |
| 10 ก.ย. 69 | 14.90 | 15.00 | +0.20 | +1.35% | 15.20 | 14.90 | 113,400 | 11.83 | 4.00 | — |
| 09 ก.ย. 69 | 15.00 | 14.80 | -0.30 | -1.99% | 15.10 | 14.80 | 323,200 | 11.67 | 4.05 | — |
| 08 ก.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.10 | 37,100 | 11.91 | 3.97 | — |
| 07 ก.ย. 69 | 15.40 | 15.20 | -0.10 | -0.65% | 15.40 | 15.10 | 125,700 | 11.99 | 3.95 | — |
| 04 ก.ย. 69 | 15.10 | 15.30 | +0.20 | +1.32% | 15.50 | 15.10 | 122,900 | 12.07 | 3.92 | — |
| 03 ก.ย. 69 | 14.90 | 15.10 | +0.30 | +2.03% | 15.20 | 14.80 | 211,300 | 11.91 | 3.97 | — |
| 02 ก.ย. 69 | 14.70 | 14.80 | 0.00 | 0.00% | 14.90 | 14.70 | 179,900 | 11.67 | 4.05 | — |
| 01 ก.ย. 69 | 15.10 | 14.80 | -0.20 | -1.33% | 15.20 | 14.70 | 317,800 | 11.67 | 4.05 | — |
| 31 ส.ค. 69 | 15.30 | 15.00 | -0.30 | -1.96% | 15.30 | 15.00 | 178,400 | 11.83 | 4.00 | — |
| 28 ส.ค. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.50 | 15.20 | 99,600 | 12.07 | 3.92 | — |
| 27 ส.ค. 69 | 15.70 | 15.40 | -0.40 | -2.53% | 15.70 | 15.30 | 269,200 | 12.14 | 3.90 | — |
| 26 ส.ค. 69 | 15.60 | 15.80 | -0.20 | -1.25% | 15.80 | 15.50 | 322,100 | 12.46 | 3.80 | — |
| 25 ส.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.80 | 361,400 | 12.62 | 3.75 | — |
| 24 ส.ค. 69 | 16.00 | 16.00 | 0.00 | 0.00% | 16.20 | 15.80 | 374,900 | 12.62 | 3.75 | — |
| 21 ส.ค. 69 | 16.00 | 16.00 | +0.10 | +0.63% | 16.10 | 15.80 | 178,100 | 12.62 | 3.75 | — |
| 20 ส.ค. 69 | 15.80 | 15.90 | +0.30 | +1.92% | 16.10 | 15.50 | 790,300 | 12.54 | 3.77 | — |
| 19 ส.ค. 69 | 15.90 | 15.60 | -0.40 | -2.50% | 16.00 | 15.60 | 613,000 | 12.30 | 3.85 | — |
| 18 ส.ค. 69 | 15.90 | 16.00 | +0.20 | +1.27% | 16.00 | 15.60 | 294,700 | 12.62 | 3.75 | — |
| 17 ส.ค. 69 | 16.20 | 15.80 | -0.50 | -3.07% | 16.30 | 15.80 | 598,200 | 12.46 | 3.80 | — |
| 14 ส.ค. 69 | 16.10 | 16.30 | +0.60 | +3.82% | 16.50 | 15.90 | 802,200 | 12.85 | 3.68 | — |
| 13 ส.ค. 69 | 15.30 | 15.70 | +0.30 | +1.95% | 15.70 | 15.30 | 130,000 | 14.30 | 3.82 | — |
| 11 ส.ค. 69 | 15.20 | 15.40 | +0.20 | +1.32% | 15.50 | 15.20 | 158,200 | 14.03 | 3.90 | — |
| 10 ส.ค. 69 | 15.70 | 15.20 | -0.50 | -3.18% | 15.70 | 15.20 | 236,800 | 13.85 | 3.95 | — |
| 07 ส.ค. 69 | 15.70 | 15.70 | 0.00 | 0.00% | 15.80 | 15.40 | 160,600 | 14.30 | 3.82 | — |
| 06 ส.ค. 69 | 15.70 | 15.70 | +0.40 | +2.61% | 15.80 | 15.40 | 126,500 | 14.30 | 3.82 | — |
| 05 ส.ค. 69 | 15.60 | 15.30 | -0.20 | -1.29% | 15.70 | 15.30 | 167,300 | 13.94 | 3.92 | — |
| 04 ส.ค. 69 | 15.80 | 15.50 | -0.30 | -1.90% | 15.80 | 15.50 | 177,500 | 14.12 | 3.87 | — |
| 03 ส.ค. 69 | 15.30 | 15.80 | +0.50 | +3.27% | 15.80 | 15.30 | 368,900 | 14.40 | 3.80 | — |
| 31 ก.ค. 69 | 14.90 | 15.30 | +0.40 | +2.68% | 15.30 | 14.80 | 212,600 | 13.94 | 3.92 | — |
| 30 ก.ค. 69 | 15.20 | 14.90 | -0.30 | -1.97% | 15.20 | 14.70 | 144,700 | 13.58 | 4.03 | — |
| 27 ก.ค. 69 | 15.00 | 15.20 | +0.40 | +2.70% | 15.20 | 14.90 | 222,800 | 13.85 | 3.95 | — |
| 24 ก.ค. 69 | 15.00 | 14.80 | -0.20 | -1.33% | 15.00 | 14.70 | 150,500 | 13.48 | 4.05 | — |
| 23 ก.ค. 69 | 15.00 | 15.00 | -0.20 | -1.32% | 15.20 | 14.90 | 191,300 | 13.67 | 4.00 | — |
| 22 ก.ค. 69 | 15.20 | 15.20 | +0.30 | +2.01% | 15.20 | 14.80 | 256,000 | 13.85 | 3.95 | — |
| 21 ก.ค. 69 | 15.00 | 14.90 | -0.20 | -1.32% | 15.10 | 14.80 | 116,200 | 13.58 | 4.03 | — |
| 20 ก.ค. 69 | 15.00 | 15.10 | 0.00 | 0.00% | 15.10 | 14.80 | 216,100 | 13.76 | 3.97 | — |
| 17 ก.ค. 69 | 14.80 | 15.10 | +0.20 | +1.34% | 15.20 | 14.80 | 240,500 | 13.76 | 3.97 | — |
| 16 ก.ค. 69 | 14.30 | 14.90 | +0.80 | +5.67% | 15.20 | 14.30 | 1,340,900 | 13.58 | 4.03 | — |
| 15 ก.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.30 | 14.00 | 145,100 | 12.85 | 4.26 | — |
| 14 ก.ค. 69 | 14.00 | 14.10 | 0.00 | 0.00% | 14.10 | 13.90 | 187,400 | 12.85 | 4.26 | — |
| 13 ก.ค. 69 | 13.90 | 14.10 | +0.20 | +1.44% | 14.10 | 13.90 | 81,500 | 12.85 | 4.26 | — |
| 10 ก.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.10 | 13.80 | 86,700 | 12.66 | 4.32 | — |
| 09 ก.ค. 69 | 13.70 | 13.90 | 0.00 | 0.00% | 14.00 | 13.70 | 239,900 | 12.66 | 4.32 | — |
| 08 ก.ค. 69 | 14.00 | 13.90 | +0.10 | +0.72% | 14.40 | 13.80 | 739,900 | 12.66 | 4.32 | — |
| 07 ก.ค. 69 | 14.00 | 13.80 | -0.20 | -1.43% | 14.00 | 13.80 | 161,900 | 12.57 | 4.35 | — |
| 06 ก.ค. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.10 | 13.80 | 154,200 | 12.76 | 4.29 | — |
| 03 ก.ค. 69 | 13.70 | 14.10 | +0.30 | +2.17% | 14.10 | 13.70 | 403,000 | 12.85 | 4.26 | — |
| 02 ก.ค. 69 | 13.60 | 13.80 | +0.10 | +0.73% | 13.80 | 13.50 | 244,000 | 12.57 | 4.35 | — |
| 01 ก.ค. 69 | 13.70 | 13.70 | 0.00 | 0.00% | 13.80 | 13.60 | 85,300 | 12.48 | 4.38 | — |
| 30 มิ.ย. 69 | 13.50 | 13.70 | +0.10 | +0.74% | 13.80 | 13.50 | 121,700 | 12.48 | 4.38 | — |
| 29 มิ.ย. 69 | 13.40 | 13.60 | +0.20 | +1.49% | 13.70 | 13.40 | 273,900 | 12.39 | 4.41 | — |
| 26 มิ.ย. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.40 | 13.30 | 51,900 | 12.21 | 4.48 | — |
| 25 มิ.ย. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 101,600 | 12.12 | 4.51 | — |
| 24 มิ.ย. 69 | 13.30 | 13.40 | +0.10 | +0.75% | 13.40 | 13.20 | 52,200 | 12.21 | 4.48 | — |
| 23 มิ.ย. 69 | 13.40 | 13.30 | -0.10 | -0.75% | 13.50 | 13.20 | 163,600 | 12.12 | 4.51 | — |
| 22 มิ.ย. 69 | 13.30 | 13.40 | -0.20 | -1.47% | 13.50 | 13.30 | 68,600 | 12.21 | 4.48 | — |
| 19 มิ.ย. 69 | 13.50 | 13.60 | 0.00 | 0.00% | 13.60 | 13.40 | 101,400 | 12.39 | 4.41 | — |
| 18 มิ.ย. 69 | 13.60 | 13.60 | 0.00 | 0.00% | 13.60 | 13.40 | 123,500 | 12.39 | 4.41 | — |
| 17 มิ.ย. 69 | 13.40 | 13.60 | +0.20 | +1.49% | 13.80 | 13.40 | 438,600 | 12.39 | 4.41 | — |
| 16 มิ.ย. 69 | 13.40 | 13.40 | +0.10 | +0.75% | 13.40 | 13.30 | 310,000 | 12.21 | 4.48 | — |
| 15 มิ.ย. 69 | 13.30 | 13.30 | -0.10 | -0.75% | 13.30 | 13.10 | 440,000 | 12.12 | 4.51 | — |
| 12 มิ.ย. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.50 | 13.20 | 120,000 | 12.21 | 4.48 | — |
| 11 มิ.ย. 69 | 13.40 | 13.40 | 0.00 | 0.00% | 13.40 | 13.10 | 250,000 | 12.21 | 4.48 | — |
| 10 มิ.ย. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.50 | 13.30 | 240,000 | 12.21 | 4.48 | — |
| 09 มิ.ย. 69 | 13.30 | 13.50 | +0.20 | +1.50% | 13.70 | 13.30 | 580,000 | 12.30 | 4.44 | — |
| 08 มิ.ย. 69 | 13.00 | 13.30 | +0.10 | +0.76% | 13.50 | 13.00 | 370,000 | 12.12 | 4.51 | — |
| 05 มิ.ย. 69 | 13.30 | 13.20 | -0.20 | -1.49% | 13.30 | 13.00 | 230,000 | 12.03 | 4.55 | — |
| 04 มิ.ย. 69 | 12.80 | 13.40 | +0.50 | +3.88% | 13.40 | 12.80 | 790,000 | 12.21 | 4.48 | — |
| 02 มิ.ย. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.80 | 190,000 | 11.75 | 4.65 | — |
| 29 พ.ค. 69 | 12.60 | 13.00 | +0.30 | +2.36% | 13.00 | 12.60 | 370,000 | 11.84 | 4.62 | — |
| 28 พ.ค. 69 | 12.70 | 12.70 | 0.00 | 0.00% | 12.80 | 12.60 | 680,000 | 11.57 | 4.72 | — |
| 27 พ.ค. 69 | 12.90 | 12.70 | -0.10 | -0.78% | 12.90 | 12.60 | 410,000 | 11.57 | 4.72 | — |
| 26 พ.ค. 69 | 13.00 | 12.80 | -0.30 | -2.29% | 13.10 | 12.80 | 260,000 | 11.66 | 4.69 | — |
| 25 พ.ค. 69 | 12.90 | 13.10 | +0.20 | +1.55% | 13.10 | 12.80 | 270,000 | 11.94 | 4.58 | — |
| 22 พ.ค. 69 | 12.90 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 310,000 | 11.75 | 4.65 | — |
| 21 พ.ค. 69 | 12.90 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 320,000 | 11.84 | 4.62 | — |
| 20 พ.ค. 69 | 13.10 | 13.00 | +0.10 | +0.78% | 13.10 | 12.90 | 450,000 | 11.84 | 4.62 | — |
| 19 พ.ค. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.10 | 12.80 | 370,000 | 11.75 | 4.65 | — |
| 18 พ.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 120,000 | 11.75 | 4.65 | — |
| 15 พ.ค. 69 | 13.30 | 13.00 | -0.30 | -2.26% | 13.30 | 13.00 | 290,000 | 11.84 | 4.62 | — |
| 14 พ.ค. 69 | 13.50 | 13.30 | +0.10 | +0.76% | 13.60 | 13.10 | 466,900 | 12.12 | 4.51 | — |
| 13 พ.ค. 69 | 13.50 | 13.20 | -0.10 | -0.75% | 13.50 | 13.10 | 155,500 | 13.13 | 4.55 | — |
| 12 พ.ค. 69 | 13.10 | 13.30 | +0.20 | +1.53% | 13.60 | 13.00 | 613,900 | 13.23 | 4.51 | — |
| 11 พ.ค. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 13.00 | 270,800 | 13.03 | 4.58 | — |
| 08 พ.ค. 69 | 13.10 | 13.20 | -0.10 | -0.75% | 13.30 | 13.10 | 115,200 | 13.13 | 4.55 | — |
| 07 พ.ค. 69 | 13.10 | 13.30 | +0.10 | +0.76% | 13.30 | 13.10 | 128,700 | 13.23 | 4.51 | — |
| 06 พ.ค. 69 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 13.10 | 123,300 | 13.13 | 4.55 | — |
| 05 พ.ค. 69 | 12.60 | 13.20 | +0.50 | +3.94% | 13.30 | 12.60 | 895,800 | 13.13 | 4.55 | — |
| 30 เม.ย. 69 | 12.60 | 12.70 | +0.20 | +1.60% | 13.10 | 12.50 | 862,100 | 12.63 | 4.72 | — |
| 29 เม.ย. 69 | 12.40 | 12.50 | +0.20 | +1.63% | 12.50 | 12.30 | 149,600 | 12.43 | 4.80 | — |
| 28 เม.ย. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 138,900 | 12.23 | 4.88 | — |
| 27 เม.ย. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 251,700 | 12.23 | 4.88 | — |
| 24 เม.ย. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.20 | 12.00 | 624,900 | 12.13 | 4.92 | — |
| 23 เม.ย. 69 | 12.20 | 12.10 | -0.10 | -0.82% | 12.20 | 12.00 | 296,500 | 12.03 | 4.96 | — |
| 22 เม.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.40 | 12.20 | 746,400 | 12.13 | 4.92 | — |
| 21 เม.ย. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 546,700 | 12.13 | 4.92 | — |
| 20 เม.ย. 69 | 12.00 | 12.10 | 0.00 | 0.00% | 12.20 | 11.90 | 851,800 | 12.03 | 4.96 | — |
| 17 เม.ย. 69 | 12.10 | 12.10 | 0.00 | 0.00% | 12.20 | 12.00 | 367,200 | 12.03 | 4.96 | — |
| 10 เม.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.30 | 12.10 | 456,200 | 12.13 | 4.92 | — |
| 09 เม.ย. 69 | 12.40 | 12.20 | -0.20 | -1.61% | 12.40 | 12.20 | 193,300 | 12.13 | 4.92 | — |
| 08 เม.ย. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.50 | 12.30 | 349,600 | 12.33 | 4.84 | — |
| 07 เม.ย. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 311,600 | 12.23 | 4.88 | — |
| 03 เม.ย. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.20 | 373,200 | 12.23 | 4.88 | — |
| 02 เม.ย. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.40 | 191,400 | 12.43 | 4.80 | — |
| 01 เม.ย. 69 | 12.60 | 12.70 | +0.20 | +1.60% | 12.90 | 12.60 | 351,300 | 12.63 | 4.72 | — |
| 31 มี.ค. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.70 | 12.40 | 458,200 | 12.43 | 4.80 | — |
| 30 มี.ค. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.50 | 12.20 | 89,600 | 12.33 | 4.84 | — |
| 27 มี.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 75,700 | 12.23 | 4.88 | — |
| 26 มี.ค. 69 | 12.40 | 12.30 | -0.20 | -1.60% | 12.40 | 12.20 | 147,000 | 12.23 | 4.88 | — |
| 25 มี.ค. 69 | 12.30 | 12.50 | +0.20 | +1.63% | 12.60 | 12.30 | 279,600 | 12.43 | 4.80 | — |
| 24 มี.ค. 69 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 152,700 | 12.23 | 4.88 | — |
| 23 มี.ค. 69 | 12.50 | 12.30 | -0.20 | -1.60% | 12.50 | 12.20 | 193,200 | 12.23 | 4.88 | — |
| 20 มี.ค. 69 | 12.30 | 12.50 | +0.20 | +1.63% | 12.60 | 12.10 | 363,300 | 12.43 | 4.80 | — |
| 19 มี.ค. 69 | 12.60 | 12.30 | -0.40 | -3.15% | 12.60 | 12.20 | 412,700 | 12.23 | 4.88 | — |
| 18 มี.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 13.00 | 12.50 | 729,400 | 12.63 | 4.72 | — |
| 17 มี.ค. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.40 | 369,200 | 12.53 | 4.76 | — |
| 16 มี.ค. 69 | 12.70 | 12.60 | -0.10 | -0.79% | 12.70 | 12.40 | 287,100 | 12.63 | 4.72 | — |
| 13 มี.ค. 69 | 12.90 | 12.70 | -0.20 | -1.55% | 12.90 | 12.60 | 73,900 | 12.63 | 4.72 | — |
| 12 มี.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.60 | 82,800 | 12.83 | 4.65 | — |
| 11 มี.ค. 69 | 12.90 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 149,300 | 12.73 | 4.69 | — |
| 10 มี.ค. 69 | 13.00 | 12.80 | -0.30 | -2.29% | 13.00 | 12.70 | 74,500 | 12.73 | 4.69 | — |
| 09 มี.ค. 69 | 13.00 | 13.10 | -0.20 | -1.50% | 13.10 | 12.50 | 724,300 | 13.03 | 4.58 | — |
| 06 มี.ค. 69 | 13.20 | 13.30 | -0.20 | -1.48% | 13.30 | 13.00 | 391,400 | 13.23 | 4.51 | — |
| 05 มี.ค. 69 | 13.20 | 13.50 | +0.40 | +3.05% | 13.60 | 13.20 | 178,600 | 13.42 | 4.44 | — |
| 04 มี.ค. 69 | 13.30 | 13.10 | -0.40 | -2.96% | 13.30 | 12.80 | 721,200 | 13.03 | 4.58 | — |
| 02 มี.ค. 69 | 13.80 | 13.50 | -0.60 | -4.26% | 14.00 | 13.50 | 341,000 | 13.42 | 4.44 | — |
| 27 ก.พ. 69 | 14.20 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 81,700 | 14.02 | 4.26 | — |
| 26 ก.พ. 69 | 14.20 | 14.20 | +0.20 | +1.43% | 14.40 | 14.00 | 460,500 | 14.12 | 4.23 | — |
| 25 ก.พ. 69 | 13.60 | 14.00 | +0.30 | +2.19% | 14.00 | 13.60 | 125,900 | 16.27 | 5.06 | — |
| 24 ก.พ. 69 | 13.60 | 13.70 | -0.10 | -0.72% | 13.70 | 13.50 | 110,300 | 15.92 | 5.18 | — |
| 23 ก.พ. 69 | 13.90 | 13.80 | -0.20 | -1.43% | 13.90 | 13.60 | 105,900 | 16.03 | 5.14 | — |
| 20 ก.พ. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.10 | 13.70 | 157,600 | 16.27 | 5.06 | — |
| 19 ก.พ. 69 | 13.80 | 14.20 | +0.40 | +2.90% | 14.20 | 13.70 | 430,100 | 16.50 | 4.99 | — |
| 18 ก.พ. 69 | 13.70 | 13.80 | +0.20 | +1.47% | 13.90 | 13.60 | 245,600 | 16.03 | 5.14 | — |
| 17 ก.พ. 69 | 13.30 | 13.60 | +0.40 | +3.03% | 13.70 | 13.30 | 854,400 | 15.80 | 5.21 | — |
| 16 ก.พ. 69 | 12.90 | 13.20 | +0.30 | +2.33% | 13.30 | 12.90 | 526,300 | 15.34 | 5.37 | — |
| 13 ก.พ. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 88,800 | 14.99 | 5.50 | — |
| 12 ก.พ. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 12.90 | 12.70 | 441,200 | 14.99 | 5.50 | — |
| 11 ก.พ. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 152,900 | 14.87 | 5.54 | — |
| 10 ก.พ. 69 | 13.00 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 357,100 | 14.99 | 5.50 | — |
| 09 ก.พ. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 13.00 | 12.80 | 152,100 | 14.99 | 5.50 | — |
| 06 ก.พ. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 13.00 | 12.80 | 69,100 | 14.87 | 5.54 | — |
| 05 ก.พ. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 19,100 | 14.99 | 5.50 | — |
| 04 ก.พ. 69 | 12.80 | 12.80 | -0.10 | -0.78% | 12.90 | 12.70 | 105,400 | 14.87 | 5.54 | — |
| 03 ก.พ. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 74,800 | 14.99 | 5.50 | — |
| 02 ก.พ. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.70 | 59,800 | 14.87 | 5.54 | — |
| 30 ม.ค. 69 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 47,900 | 14.87 | 5.54 | — |
| 29 ม.ค. 69 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 20,100 | 14.99 | 5.50 | — |
| 28 ม.ค. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 12.90 | 104,000 | 15.11 | 5.45 | — |
| 27 ม.ค. 69 | 13.30 | 13.10 | -0.20 | -1.50% | 13.40 | 13.10 | 29,900 | 15.22 | 5.41 | — |
| 26 ม.ค. 69 | 13.00 | 13.30 | +0.30 | +2.31% | 13.50 | 13.00 | 155,100 | 15.45 | 5.33 | — |
| 23 ม.ค. 69 | 13.00 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 218,900 | 15.11 | 5.45 | — |
| 22 ม.ค. 69 | 13.10 | 12.90 | -0.10 | -0.77% | 13.10 | 12.90 | 64,500 | 14.99 | 5.50 | — |
| 21 ม.ค. 69 | 12.90 | 13.00 | +0.10 | +0.78% | 13.10 | 12.90 | 69,300 | 15.11 | 5.45 | — |
| 20 ม.ค. 69 | 13.10 | 12.90 | -0.10 | -0.77% | 13.20 | 12.90 | 165,000 | 14.99 | 5.50 | — |
| 19 ม.ค. 69 | 13.30 | 13.00 | 0.00 | 0.00% | 13.30 | 13.00 | 44,400 | 15.11 | 5.45 | — |
| 16 ม.ค. 69 | 13.10 | 13.00 | -0.10 | -0.76% | 13.10 | 13.00 | 15,900 | 15.11 | 5.45 | — |
| 15 ม.ค. 69 | 12.80 | 13.10 | +0.20 | +1.55% | 13.10 | 12.80 | 58,600 | 15.22 | 5.41 | — |
| 14 ม.ค. 69 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 59,700 | 14.99 | 5.50 | — |
| 13 ม.ค. 69 | 13.10 | 12.80 | -0.20 | -1.54% | 13.10 | 12.80 | 128,200 | 14.87 | 5.54 | — |
| 12 ม.ค. 69 | 13.20 | 13.00 | -0.20 | -1.52% | 13.20 | 12.90 | 111,600 | 15.11 | 5.45 | — |
| 09 ม.ค. 69 | 13.40 | 13.20 | -0.20 | -1.49% | 13.50 | 13.20 | 70,500 | 15.34 | 5.37 | — |
| 08 ม.ค. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.50 | 13.30 | 152,300 | 15.57 | 5.29 | — |
| 07 ม.ค. 69 | 13.40 | 13.50 | 0.00 | 0.00% | 13.50 | 13.10 | 152,400 | 15.69 | 5.25 | — |
| 06 ม.ค. 69 | 13.30 | 13.50 | +0.40 | +3.05% | 13.60 | 13.10 | 198,900 | 15.69 | 5.25 | — |
| 05 ม.ค. 69 | 12.50 | 13.10 | +0.70 | +5.65% | 13.30 | 12.50 | 307,400 | 15.22 | 5.41 | — |