บริษัท สวนอุตสาหกรรมโรจนะ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
5.60
+0.05 (+0.90%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.38
/
สูงสุด
6.45
4.38
6.45
ราคาปัจจุบัน 5.60 ·
อยู่ที่ 59% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ROJNA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 09 ต.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 587,900 | 3.11 | 8.93 | — |
| 08 ต.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 550,700 | 3.08 | 9.01 | — |
| 07 ต.ค. 69 | 5.60 | 5.65 | +0.10 | +1.80% | 5.70 | 5.60 | 749,100 | 3.14 | 8.85 | — |
| 06 ต.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 679,200 | 3.08 | 9.01 | — |
| 05 ต.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 463,900 | 3.11 | 8.93 | — |
| 02 ต.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 1,187,100 | 3.14 | 8.85 | — |
| 01 ต.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 810,200 | 3.14 | 8.85 | — |
| 30 ก.ย. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.70 | 5.55 | 2,802,100 | 3.11 | 8.93 | — |
| 29 ก.ย. 69 | 5.65 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 1,498,100 | 3.16 | 8.77 | — |
| 28 ก.ย. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 1,203,000 | 3.16 | 8.77 | — |
| 25 ก.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 551,500 | 3.19 | 8.70 | — |
| 24 ก.ย. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 1,259,600 | 3.16 | 8.77 | — |
| 23 ก.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 1,627,500 | 3.19 | 8.70 | — |
| 22 ก.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 532,200 | 3.19 | 8.70 | — |
| 21 ก.ย. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 1,633,700 | 3.19 | 8.70 | — |
| 18 ก.ย. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 654,800 | 3.19 | 8.70 | — |
| 17 ก.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 932,500 | 3.16 | 8.77 | — |
| 16 ก.ย. 69 | 5.75 | 5.65 | -0.10 | -1.74% | 5.80 | 5.60 | 2,132,100 | 3.14 | 8.85 | — |
| 15 ก.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 1,014,800 | 3.19 | 8.70 | — |
| 14 ก.ย. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 1,221,100 | 3.16 | 8.77 | — |
| 11 ก.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 646,400 | 3.19 | 8.70 | — |
| 10 ก.ย. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 1,340,400 | 3.19 | 8.70 | — |
| 09 ก.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 2,479,100 | 3.19 | 8.70 | — |
| 08 ก.ย. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 1,548,200 | 3.22 | 8.62 | — |
| 07 ก.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 1,436,600 | 3.19 | 8.70 | — |
| 04 ก.ย. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 1,615,500 | 3.16 | 8.77 | — |
| 03 ก.ย. 69 | 5.60 | 5.75 | +0.15 | +2.68% | 5.75 | 5.60 | 2,390,700 | 3.19 | 8.70 | — |
| 02 ก.ย. 69 | 5.70 | 5.60 | -0.15 | -2.61% | 5.75 | 5.55 | 4,987,100 | 3.11 | 8.93 | — |
| 01 ก.ย. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.95 | 5.75 | 4,021,300 | 3.19 | 8.70 | — |
| 31 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 2,030,900 | 3.28 | 8.47 | — |
| 28 ส.ค. 69 | 6.05 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 1,267,200 | 3.30 | 8.40 | — |
| 27 ส.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 6.00 | 2,060,500 | 3.33 | 8.33 | — |
| 26 ส.ค. 69 | 5.90 | 6.00 | +0.10 | +1.69% | 6.00 | 5.90 | 892,900 | 3.33 | 8.33 | — |
| 25 ส.ค. 69 | 5.85 | 5.90 | 0.00 | 0.00% | 5.95 | 5.85 | 2,961,200 | 3.28 | 8.47 | — |
| 24 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.05 | 5.85 | 3,885,600 | 3.28 | 8.47 | — |
| 21 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 2,980,300 | 3.30 | 8.40 | — |
| 20 ส.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 3,140,700 | 3.33 | 8.33 | — |
| 19 ส.ค. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.00 | 3,134,100 | 3.36 | 8.26 | — |
| 18 ส.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 3,289,100 | 3.41 | 8.13 | — |
| 17 ส.ค. 69 | 6.25 | 6.10 | -0.10 | -1.61% | 6.25 | 6.05 | 5,836,200 | 3.39 | 8.20 | — |
| 14 ส.ค. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.45 | 6.10 | 8,001,100 | 3.44 | 8.06 | — |
| 13 ส.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 1,742,500 | 4.71 | 8.20 | — |
| 11 ส.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 1,898,900 | 4.67 | 8.26 | — |
| 10 ส.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.15 | 6.05 | 1,748,100 | 4.67 | 8.26 | — |
| 07 ส.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 1,794,800 | 4.71 | 8.20 | — |
| 06 ส.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 1,152,700 | 4.71 | 8.20 | — |
| 05 ส.ค. 69 | 6.20 | 6.10 | -0.05 | -0.81% | 6.20 | 6.05 | 1,216,100 | 4.71 | 8.20 | — |
| 04 ส.ค. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 1,118,500 | 4.75 | 8.13 | — |
| 03 ส.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.20 | 6.05 | 1,667,100 | 4.79 | 8.06 | — |
| 31 ก.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.15 | 6.05 | 2,027,700 | 4.71 | 8.20 | — |
| 30 ก.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 5,312,500 | 4.67 | 8.26 | — |
| 27 ก.ค. 69 | 6.15 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 5,256,300 | 4.67 | 8.26 | — |
| 24 ก.ค. 69 | 6.20 | 6.20 | -0.05 | -0.80% | 6.30 | 6.10 | 4,754,300 | 4.79 | 8.06 | — |
| 23 ก.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.35 | 6.20 | 4,435,700 | 4.83 | 8.00 | — |
| 22 ก.ค. 69 | 6.25 | 6.20 | -0.05 | -0.80% | 6.30 | 6.15 | 4,080,600 | 4.79 | 8.06 | — |
| 21 ก.ค. 69 | 6.25 | 6.25 | 0.00 | 0.00% | 6.35 | 6.25 | 3,597,200 | 4.83 | 8.00 | — |
| 20 ก.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.30 | 6.15 | 5,744,500 | 4.83 | 8.00 | — |
| 17 ก.ค. 69 | 6.05 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 5,386,100 | 4.75 | 8.13 | — |
| 16 ก.ค. 69 | 6.00 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 3,072,600 | 4.71 | 8.20 | — |
| 15 ก.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.15 | 5.95 | 7,513,700 | 4.63 | 8.33 | — |
| 14 ก.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 5,026,300 | 4.59 | 8.40 | — |
| 13 ก.ค. 69 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.75 | 14,646,800 | 4.63 | 8.33 | — |
| 10 ก.ค. 69 | 5.55 | 5.80 | +0.25 | +4.50% | 5.85 | 5.55 | 15,222,700 | 4.48 | 8.62 | — |
| 09 ก.ค. 69 | 5.50 | 5.55 | +0.10 | +1.83% | 5.60 | 5.45 | 2,945,400 | 4.29 | 9.01 | — |
| 08 ก.ค. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.60 | 5.45 | 5,804,600 | 4.21 | 9.17 | — |
| 07 ก.ค. 69 | 5.65 | 5.55 | -0.10 | -1.77% | 5.65 | 5.50 | 4,740,700 | 4.29 | 9.01 | — |
| 06 ก.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.55 | 2,948,900 | 4.36 | 8.85 | — |
| 03 ก.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.55 | 4,877,700 | 4.36 | 8.85 | — |
| 02 ก.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 3,362,400 | 4.32 | 8.93 | — |
| 01 ก.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 3,051,900 | 4.29 | 9.01 | — |
| 30 มิ.ย. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.60 | 5.50 | 3,646,600 | 4.32 | 8.93 | — |
| 29 มิ.ย. 69 | 5.40 | 5.50 | +0.10 | +1.85% | 5.55 | 5.40 | 3,183,800 | 4.25 | 9.09 | — |
| 26 มิ.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 2,846,300 | 4.17 | 9.26 | — |
| 25 มิ.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.50 | 5.35 | 3,994,900 | 4.17 | 9.26 | — |
| 24 มิ.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 3,277,400 | 4.17 | 9.26 | — |
| 23 มิ.ย. 69 | 5.50 | 5.40 | -0.10 | -1.82% | 5.50 | 5.35 | 4,398,500 | 4.17 | 9.26 | — |
| 22 มิ.ย. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.60 | 5.50 | 1,340,900 | 4.25 | 9.09 | — |
| 19 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 1,808,700 | 4.32 | 8.93 | — |
| 18 มิ.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 2,663,800 | 4.32 | 8.93 | — |
| 17 มิ.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.50 | 4,090,100 | 4.32 | 8.93 | — |
| 16 มิ.ย. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 2,580,000 | 4.29 | 9.01 | — |
| 15 มิ.ย. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.65 | 5.50 | 5,640,000 | 4.29 | 9.01 | — |
| 12 มิ.ย. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.55 | 5.40 | 3,230,000 | 4.25 | 9.09 | — |
| 11 มิ.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.40 | 1,610,000 | 4.21 | 9.17 | — |
| 10 มิ.ย. 69 | 5.50 | 5.45 | -0.05 | -0.91% | 5.55 | 5.45 | 3,540,000 | 4.21 | 9.17 | — |
| 09 มิ.ย. 69 | 5.60 | 5.50 | -0.05 | -0.90% | 5.65 | 5.45 | 5,220,000 | 4.25 | 9.09 | — |
| 08 มิ.ย. 69 | 5.50 | 5.55 | 0.00 | 0.00% | 5.85 | 5.45 | 12,680,000 | 4.29 | 9.01 | — |
| 05 มิ.ย. 69 | 5.70 | 5.55 | -0.15 | -2.63% | 5.80 | 5.55 | 14,840,000 | 4.29 | 9.01 | — |
| 04 มิ.ย. 69 | 5.30 | 5.70 | +0.40 | +7.55% | 5.70 | 5.25 | 20,900,000 | 4.40 | 8.77 | — |
| 02 มิ.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.40 | 5.20 | 4,870,000 | 4.09 | 9.43 | — |
| 29 พ.ค. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.35 | 5.25 | 5,940,000 | 4.05 | 9.52 | — |
| 28 พ.ค. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.30 | 5.20 | 2,590,000 | 4.01 | 9.62 | — |
| 27 พ.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.35 | 5.20 | 5,680,000 | 4.09 | 9.43 | — |
| 26 พ.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 3,160,000 | 4.01 | 9.62 | — |
| 25 พ.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 4,660,000 | 4.05 | 9.52 | — |
| 22 พ.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 6,520,000 | 4.05 | 9.52 | — |
| 21 พ.ค. 69 | 5.15 | 5.25 | +0.20 | +3.96% | 5.30 | 5.10 | 9,460,000 | 4.05 | 9.52 | — |
| 20 พ.ค. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 2,340,000 | 3.90 | 9.90 | — |
| 19 พ.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.25 | 5.05 | 8,230,000 | 3.94 | 9.80 | — |
| 18 พ.ค. 69 | 5.00 | 5.10 | +0.20 | +4.08% | 5.20 | 5.00 | 10,730,000 | 3.94 | 9.80 | — |
| 15 พ.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.96 | 4.84 | 5,020,000 | — | 10.20 | — |
| 14 พ.ค. 69 | 4.78 | 4.88 | +0.12 | +2.52% | 4.90 | 4.76 | 2,151,000 | — | 10.25 | — |
| 13 พ.ค. 69 | 4.84 | 4.76 | -0.06 | -1.24% | 4.84 | 4.74 | 3,440,400 | — | 10.50 | — |
| 12 พ.ค. 69 | 4.82 | 4.82 | +0.02 | +0.42% | 4.96 | 4.80 | 5,969,900 | — | 10.37 | — |
| 11 พ.ค. 69 | 4.86 | 4.80 | -0.04 | -0.83% | 4.88 | 4.80 | 2,815,300 | — | 10.42 | — |
| 08 พ.ค. 69 | 4.82 | 4.84 | -0.02 | -0.41% | 4.88 | 4.82 | 1,569,000 | — | 10.33 | — |
| 07 พ.ค. 69 | 4.78 | 4.86 | +0.12 | +2.53% | 4.96 | 4.76 | 7,284,000 | — | 10.29 | — |
| 06 พ.ค. 69 | 4.62 | 4.74 | +0.14 | +3.04% | 4.76 | 4.62 | 3,084,000 | — | 10.55 | — |
| 05 พ.ค. 69 | 4.66 | 4.60 | -0.08 | -1.71% | 4.68 | 4.60 | 4,447,600 | — | 10.87 | — |
| 30 เม.ย. 69 | 4.76 | 4.68 | -0.57 | -10.86% | 4.78 | 4.68 | 7,395,000 | — | 10.68 | — |
| 29 เม.ย. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.25 | 5.10 | 15,804,800 | — | 9.52 | — |
| 28 เม.ย. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.30 | 5.15 | 8,292,300 | — | 9.62 | — |
| 27 เม.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 2,466,100 | — | 9.43 | — |
| 24 เม.ย. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 6,175,000 | — | 9.52 | — |
| 23 เม.ย. 69 | 5.45 | 5.25 | -0.15 | -2.78% | 5.45 | 5.20 | 9,334,100 | — | 9.52 | — |
| 22 เม.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 2,770,700 | — | 9.26 | — |
| 21 เม.ย. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 1,970,900 | — | 9.35 | — |
| 20 เม.ย. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 2,479,100 | — | 9.43 | — |
| 17 เม.ย. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 1,598,800 | — | 9.43 | — |
| 10 เม.ย. 69 | 5.25 | 5.25 | +0.10 | +1.94% | 5.25 | 5.20 | 1,488,800 | — | 9.52 | — |
| 09 เม.ย. 69 | 5.30 | 5.15 | -0.15 | -2.83% | 5.30 | 5.15 | 4,014,700 | — | 9.71 | — |
| 08 เม.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 1,666,300 | — | 9.43 | — |
| 07 เม.ย. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 1,802,500 | — | 9.52 | — |
| 03 เม.ย. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 799,300 | — | 9.52 | — |
| 02 เม.ย. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.30 | 5.20 | 1,876,800 | — | 9.43 | — |
| 01 เม.ย. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.35 | 5.15 | 6,816,000 | — | 9.62 | — |
| 31 มี.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.15 | 1,643,200 | — | 9.52 | — |
| 30 มี.ค. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.25 | 5.10 | 1,459,000 | — | 9.62 | — |
| 27 มี.ค. 69 | 5.10 | 5.20 | +0.10 | +1.96% | 5.20 | 5.10 | 2,379,100 | — | 9.62 | — |
| 26 มี.ค. 69 | 5.00 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 1,422,800 | — | 9.80 | — |
| 25 มี.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 2,225,600 | — | 9.90 | — |
| 24 มี.ค. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 1,276,400 | — | 10.00 | — |
| 23 มี.ค. 69 | 4.96 | 4.98 | -0.02 | -0.40% | 5.00 | 4.96 | 1,903,500 | — | 10.04 | — |
| 20 มี.ค. 69 | 4.98 | 5.00 | +0.04 | +0.81% | 5.00 | 4.96 | 1,541,500 | — | 10.00 | — |
| 19 มี.ค. 69 | 5.00 | 4.96 | -0.09 | -1.78% | 5.05 | 4.94 | 5,443,900 | — | 10.08 | — |
| 18 มี.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 2,041,300 | — | 9.90 | — |
| 17 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 2,510,100 | — | 10.00 | — |
| 16 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 3,420,400 | — | 10.00 | — |
| 13 มี.ค. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 2,692,600 | — | 10.00 | — |
| 12 มี.ค. 69 | 4.98 | 5.05 | +0.07 | +1.41% | 5.05 | 4.96 | 4,438,000 | — | 9.90 | — |
| 11 มี.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.10 | 4.98 | 3,410,700 | — | 10.04 | — |
| 10 มี.ค. 69 | 4.98 | 5.00 | +0.06 | +1.21% | 5.05 | 4.94 | 2,485,900 | — | 10.00 | — |
| 09 มี.ค. 69 | 4.88 | 4.94 | -0.02 | -0.40% | 4.98 | 4.82 | 2,587,600 | — | 10.12 | — |
| 06 มี.ค. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.94 | 1,985,600 | — | 10.08 | — |
| 05 มี.ค. 69 | 5.05 | 5.00 | +0.04 | +0.81% | 5.05 | 4.96 | 4,164,800 | — | 10.00 | — |
| 04 มี.ค. 69 | 5.05 | 4.96 | -0.39 | -7.29% | 5.15 | 4.86 | 12,590,500 | — | 10.08 | — |
| 02 มี.ค. 69 | 5.20 | 5.35 | +0.15 | +2.88% | 5.50 | 5.15 | 7,330,100 | — | 9.35 | — |
| 27 ก.พ. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 3,634,300 | 16.05 | 9.62 | — |
| 26 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.20 | 1,573,200 | 16.36 | 9.43 | — |
| 25 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 2,165,600 | 16.36 | 9.43 | — |
| 24 ก.พ. 69 | 5.25 | 5.30 | 0.00 | 0.00% | 5.40 | 5.15 | 3,587,800 | 16.36 | 9.43 | — |
| 23 ก.พ. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.20 | 3,527,500 | 16.36 | 9.43 | — |
| 20 ก.พ. 69 | 5.60 | 5.40 | -0.25 | -4.42% | 5.60 | 5.35 | 6,229,900 | 16.67 | 9.26 | — |
| 19 ก.พ. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.55 | 4,003,100 | 17.44 | 8.85 | — |
| 18 ก.พ. 69 | 5.50 | 5.60 | +0.20 | +3.70% | 5.60 | 5.50 | 5,297,200 | 17.28 | 8.93 | — |
| 17 ก.พ. 69 | 5.25 | 5.40 | +0.15 | +2.86% | 5.40 | 5.15 | 2,330,100 | 16.67 | 9.26 | — |
| 16 ก.พ. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.25 | 5.15 | 938,800 | 16.20 | 9.52 | — |
| 13 ก.พ. 69 | 5.30 | 5.15 | -0.15 | -2.83% | 5.30 | 5.15 | 2,319,700 | 15.89 | 9.71 | — |
| 12 ก.พ. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.35 | 5.20 | 3,227,200 | 16.36 | 9.43 | — |
| 11 ก.พ. 69 | 5.00 | 5.25 | +0.25 | +5.00% | 5.35 | 5.00 | 5,146,200 | 16.20 | 9.52 | — |
| 10 ก.พ. 69 | 4.88 | 5.00 | +0.10 | +2.04% | 5.05 | 4.88 | 1,623,100 | 15.43 | 10.00 | — |
| 09 ก.พ. 69 | 4.90 | 4.90 | +0.12 | +2.51% | 4.92 | 4.84 | 2,279,800 | 15.12 | 10.20 | — |
| 06 ก.พ. 69 | 4.82 | 4.78 | -0.04 | -0.83% | 4.82 | 4.76 | 599,600 | 14.75 | 10.46 | — |
| 05 ก.พ. 69 | 4.70 | 4.82 | +0.12 | +2.55% | 4.82 | 4.70 | 864,800 | 14.88 | 10.37 | — |
| 04 ก.พ. 69 | 4.66 | 4.70 | +0.10 | +2.17% | 4.74 | 4.66 | 1,150,300 | 14.51 | 10.64 | — |
| 03 ก.พ. 69 | 4.60 | 4.60 | 0.00 | 0.00% | 4.64 | 4.60 | 439,100 | 14.20 | 10.87 | — |
| 02 ก.พ. 69 | 4.62 | 4.60 | 0.00 | 0.00% | 4.62 | 4.58 | 1,014,100 | 14.20 | 10.87 | — |
| 30 ม.ค. 69 | 4.60 | 4.60 | -0.02 | -0.43% | 4.64 | 4.58 | 1,169,400 | 14.20 | 10.87 | — |
| 29 ม.ค. 69 | 4.64 | 4.62 | -0.02 | -0.43% | 4.64 | 4.60 | 927,600 | 14.26 | 10.82 | — |
| 28 ม.ค. 69 | 4.56 | 4.64 | +0.08 | +1.75% | 4.64 | 4.56 | 908,100 | 14.32 | 10.78 | — |
| 27 ม.ค. 69 | 4.52 | 4.56 | +0.04 | +0.88% | 4.58 | 4.52 | 994,300 | 14.07 | 10.96 | — |
| 26 ม.ค. 69 | 4.62 | 4.52 | -0.10 | -2.16% | 4.62 | 4.52 | 1,684,100 | 13.95 | 11.06 | — |
| 23 ม.ค. 69 | 4.70 | 4.62 | -0.08 | -1.70% | 4.72 | 4.62 | 1,508,800 | 14.26 | 10.82 | — |
| 22 ม.ค. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.78 | 4.68 | 1,888,700 | 14.51 | 10.64 | — |
| 21 ม.ค. 69 | 4.60 | 4.68 | +0.10 | +2.18% | 4.68 | 4.58 | 1,295,300 | 14.44 | 10.68 | — |
| 20 ม.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.60 | 4.52 | 790,700 | 14.14 | 10.92 | — |
| 19 ม.ค. 69 | 4.48 | 4.56 | +0.08 | +1.79% | 4.58 | 4.48 | 680,100 | 14.07 | 10.96 | — |
| 16 ม.ค. 69 | 4.44 | 4.48 | +0.04 | +0.90% | 4.50 | 4.42 | 931,100 | 13.83 | 11.16 | — |
| 15 ม.ค. 69 | 4.40 | 4.44 | +0.04 | +0.91% | 4.44 | 4.40 | 359,400 | 13.70 | 11.26 | — |
| 14 ม.ค. 69 | 4.42 | 4.40 | 0.00 | 0.00% | 4.44 | 4.40 | 1,277,000 | 13.58 | 11.36 | — |
| 13 ม.ค. 69 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 827,500 | 13.58 | 11.36 | — |
| 12 ม.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.44 | 4.42 | 286,700 | 13.64 | 11.31 | — |
| 09 ม.ค. 69 | 4.40 | 4.42 | 0.00 | 0.00% | 4.44 | 4.40 | 721,100 | 13.64 | 11.31 | — |
| 08 ม.ค. 69 | 4.42 | 4.42 | 0.00 | 0.00% | 4.46 | 4.42 | 583,500 | 13.64 | 11.31 | — |
| 07 ม.ค. 69 | 4.40 | 4.42 | 0.00 | 0.00% | 4.44 | 4.38 | 972,200 | 13.64 | 11.31 | — |
| 06 ม.ค. 69 | 4.42 | 4.42 | +0.02 | +0.45% | 4.44 | 4.42 | 293,800 | 13.64 | 11.31 | — |
| 05 ม.ค. 69 | 4.40 | 4.40 | 0.00 | 0.00% | 4.44 | 4.38 | 1,149,500 | 13.58 | 11.36 | — |
| 30 ธ.ค. 68 | 4.40 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 806,800 | 13.58 | 11.36 | — |
| 29 ธ.ค. 68 | 4.44 | 4.40 | -0.02 | -0.45% | 4.46 | 4.40 | 240,900 | 13.58 | 11.36 | — |
| 26 ธ.ค. 68 | 4.44 | 4.42 | +0.02 | +0.45% | 4.44 | 4.42 | 169,900 | 13.64 | 11.31 | — |
| 25 ธ.ค. 68 | 4.44 | 4.40 | -0.02 | -0.45% | 4.44 | 4.40 | 379,800 | 13.58 | 11.36 | — |
| 24 ธ.ค. 68 | 4.44 | 4.42 | 0.00 | 0.00% | 4.48 | 4.40 | 557,700 | 13.64 | 11.31 | — |
| 23 ธ.ค. 68 | 4.40 | 4.42 | +0.04 | +0.91% | 4.44 | 4.38 | 618,200 | 13.64 | 11.31 | — |
| 22 ธ.ค. 68 | 4.40 | 4.38 | 0.00 | 0.00% | 4.42 | 4.38 | 477,600 | 13.52 | 11.42 | — |
| 19 ธ.ค. 68 | 4.40 | 4.38 | 0.00 | 0.00% | 4.40 | 4.38 | 349,400 | 13.52 | 11.42 | — |
| 18 ธ.ค. 68 | 4.42 | 4.38 | -0.02 | -0.45% | 4.44 | 4.38 | 1,007,600 | 13.52 | 11.42 | — |
| 17 ธ.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.46 | 4.40 | 415,500 | 13.58 | 11.36 | — |
| 16 ธ.ค. 68 | 4.44 | 4.42 | +0.02 | +0.45% | 4.48 | 4.42 | 242,500 | 13.64 | 11.31 | — |