บริษัท สวนอุตสาหกรรมโรจนะ จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
5.60
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.26
/
สูงสุด
5.85
4.26
5.85
ราคาปัจจุบัน 5.60 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น ROJNA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | — |
| 15 ธ.ค. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.42 | 4.38 | 359,600 | 13.58 | 11.36 | — |
| 12 ธ.ค. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.46 | 4.40 | 405,800 | 13.58 | 11.36 | — |
| 11 ธ.ค. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.46 | 4.40 | 242,800 | 13.58 | 11.36 | — |
| 09 ธ.ค. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.46 | 4.40 | 360,800 | 13.58 | 11.36 | — |
| 08 ธ.ค. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.46 | 4.40 | 402,500 | 13.58 | 11.36 | — |
| 04 ธ.ค. 68 | 4.48 | 4.42 | -0.02 | -0.45% | 4.48 | 4.42 | 438,500 | 13.64 | 11.31 | — |
| 03 ธ.ค. 68 | 4.46 | 4.44 | +0.02 | +0.45% | 4.48 | 4.44 | 623,200 | 13.70 | 11.26 | — |
| 02 ธ.ค. 68 | 4.44 | 4.42 | 0.00 | 0.00% | 4.46 | 4.42 | 317,600 | 13.64 | 11.31 | — |
| 01 ธ.ค. 68 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 162,100 | 13.64 | 11.31 | — |
| 28 พ.ย. 68 | 4.44 | 4.40 | 0.00 | 0.00% | 4.44 | 4.40 | 76,400 | 13.58 | 11.36 | — |
| 27 พ.ย. 68 | 4.42 | 4.40 | 0.00 | 0.00% | 4.44 | 4.40 | 268,500 | 13.58 | 11.36 | — |
| 26 พ.ย. 68 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.40 | 231,200 | 13.58 | 11.36 | — |
| 25 พ.ย. 68 | 4.38 | 4.42 | +0.06 | +1.38% | 4.44 | 4.38 | 432,100 | 13.64 | 11.31 | — |
| 24 พ.ย. 68 | 4.40 | 4.36 | -0.02 | -0.46% | 4.40 | 4.36 | 371,000 | 13.46 | 11.47 | — |
| 21 พ.ย. 68 | 4.40 | 4.38 | -0.02 | -0.45% | 4.42 | 4.38 | 367,800 | 13.52 | 11.42 | — |
| 20 พ.ย. 68 | 4.36 | 4.40 | +0.04 | +0.92% | 4.44 | 4.36 | 389,100 | 13.58 | 11.36 | — |
| 19 พ.ย. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.40 | 4.36 | 662,000 | 13.46 | 11.47 | — |
| 18 พ.ย. 68 | 4.36 | 4.36 | 0.00 | 0.00% | 4.40 | 4.36 | 803,600 | 13.46 | 11.47 | — |
| 17 พ.ย. 68 | 4.38 | 4.36 | 0.00 | 0.00% | 4.38 | 4.34 | 1,136,500 | 13.46 | 11.47 | — |
| 14 พ.ย. 68 | 4.40 | 4.36 | -0.02 | -0.46% | 4.42 | 4.36 | 387,700 | 13.46 | 11.47 | — |
| 13 พ.ย. 68 | 4.38 | 4.38 | +0.02 | +0.46% | 4.42 | 4.36 | 679,400 | 3.81 | 11.42 | — |
| 12 พ.ย. 68 | 4.44 | 4.36 | -0.08 | -1.80% | 4.46 | 4.36 | 876,800 | 3.79 | 11.47 | — |
| 11 พ.ย. 68 | 4.42 | 4.44 | +0.04 | +0.91% | 4.46 | 4.42 | 98,200 | 3.86 | 11.26 | — |
| 10 พ.ย. 68 | 4.48 | 4.40 | -0.08 | -1.79% | 4.50 | 4.40 | 1,216,900 | 3.83 | 11.36 | — |
| 07 พ.ย. 68 | 4.48 | 4.48 | +0.02 | +0.45% | 4.48 | 4.44 | 235,000 | 3.90 | 11.16 | — |
| 06 พ.ย. 68 | 4.46 | 4.46 | 0.00 | 0.00% | 4.48 | 4.40 | 741,600 | 3.88 | 11.21 | — |
| 05 พ.ย. 68 | 4.38 | 4.46 | +0.08 | +1.83% | 4.46 | 4.36 | 696,700 | 3.88 | 11.21 | — |
| 04 พ.ย. 68 | 4.44 | 4.38 | -0.06 | -1.35% | 4.44 | 4.38 | 716,300 | 3.81 | 11.42 | — |
| 03 พ.ย. 68 | 4.48 | 4.44 | -0.04 | -0.89% | 4.48 | 4.44 | 555,700 | 3.86 | 11.26 | — |
| 31 ต.ค. 68 | 4.38 | 4.48 | +0.10 | +2.28% | 4.48 | 4.38 | 454,500 | 3.90 | 11.16 | — |
| 30 ต.ค. 68 | 4.32 | 4.38 | +0.08 | +1.86% | 4.42 | 4.30 | 708,100 | 3.81 | 11.42 | — |
| 29 ต.ค. 68 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 3,417,500 | 3.74 | 11.63 | — |
| 28 ต.ค. 68 | 4.32 | 4.30 | 0.00 | 0.00% | 4.36 | 4.28 | 1,024,800 | 3.74 | 11.63 | — |
| 27 ต.ค. 68 | 4.30 | 4.30 | 0.00 | 0.00% | 4.38 | 4.30 | 1,231,100 | 3.74 | 11.63 | — |
| 24 ต.ค. 68 | 4.34 | 4.30 | -0.02 | -0.46% | 4.36 | 4.26 | 3,736,300 | 3.74 | 11.63 | — |
| 22 ต.ค. 68 | 4.40 | 4.32 | -0.08 | -1.82% | 4.40 | 4.32 | 3,222,100 | 3.76 | 11.57 | — |
| 21 ต.ค. 68 | 4.44 | 4.40 | -0.04 | -0.90% | 4.48 | 4.40 | 1,303,700 | 3.83 | 11.36 | — |
| 20 ต.ค. 68 | 4.48 | 4.44 | -0.04 | -0.89% | 4.50 | 4.44 | 1,491,700 | 3.86 | 11.26 | — |
| 17 ต.ค. 68 | 4.50 | 4.48 | -0.02 | -0.44% | 4.54 | 4.46 | 1,092,700 | 3.90 | 11.16 | — |
| 16 ต.ค. 68 | 4.52 | 4.50 | +0.10 | +2.27% | 4.60 | 4.50 | 2,341,200 | 3.92 | 11.11 | — |
| 15 ต.ค. 68 | 4.70 | 4.40 | -0.30 | -6.38% | 4.74 | 4.40 | 11,582,000 | 3.83 | 11.36 | — |
| 14 ต.ค. 68 | 4.80 | 4.70 | -0.10 | -2.08% | 4.82 | 4.70 | 885,700 | 4.09 | 10.64 | — |
| 10 ต.ค. 68 | 4.82 | 4.80 | -0.02 | -0.41% | 4.82 | 4.78 | 274,400 | 4.18 | 10.42 | — |
| 09 ต.ค. 68 | 4.80 | 4.82 | +0.04 | +0.84% | 4.84 | 4.78 | 1,399,700 | 4.20 | 10.37 | — |
| 08 ต.ค. 68 | 4.82 | 4.78 | -0.04 | -0.83% | 4.84 | 4.78 | 649,700 | 4.16 | 10.46 | — |
| 07 ต.ค. 68 | 4.82 | 4.82 | +0.02 | +0.42% | 4.86 | 4.80 | 510,400 | 4.20 | 10.37 | — |
| 06 ต.ค. 68 | 4.82 | 4.80 | 0.00 | 0.00% | 4.84 | 4.80 | 334,500 | 4.18 | 10.42 | — |
| 03 ต.ค. 68 | 4.84 | 4.80 | -0.02 | -0.41% | 4.86 | 4.80 | 374,900 | 4.18 | 10.42 | — |
| 02 ต.ค. 68 | 4.80 | 4.82 | +0.04 | +0.84% | 4.86 | 4.80 | 578,200 | 4.20 | 10.37 | — |
| 01 ต.ค. 68 | 4.84 | 4.78 | -0.06 | -1.24% | 4.86 | 4.78 | 1,433,500 | 4.16 | 10.46 | — |
| 30 ก.ย. 68 | 4.90 | 4.84 | -0.02 | -0.41% | 4.90 | 4.84 | 780,100 | 4.21 | 10.33 | — |
| 29 ก.ย. 68 | 4.86 | 4.86 | +0.02 | +0.41% | 4.90 | 4.84 | 534,200 | 4.23 | 10.29 | — |
| 26 ก.ย. 68 | 4.92 | 4.84 | -0.06 | -1.22% | 4.92 | 4.84 | 1,720,400 | 4.21 | 10.33 | — |
| 25 ก.ย. 68 | 4.88 | 4.90 | +0.02 | +0.41% | 4.94 | 4.86 | 651,400 | 4.26 | 10.20 | — |
| 24 ก.ย. 68 | 4.86 | 4.88 | +0.02 | +0.41% | 4.90 | 4.86 | 339,200 | 4.25 | 10.25 | — |
| 23 ก.ย. 68 | 4.96 | 4.86 | -0.08 | -1.62% | 4.98 | 4.86 | 1,493,600 | 4.23 | 10.29 | — |
| 22 ก.ย. 68 | 4.92 | 4.94 | +0.02 | +0.41% | 5.00 | 4.90 | 1,720,700 | 4.30 | 10.12 | — |
| 19 ก.ย. 68 | 4.96 | 4.92 | -0.04 | -0.81% | 5.05 | 4.92 | 1,497,100 | 4.28 | 10.16 | — |
| 18 ก.ย. 68 | 5.00 | 4.96 | -0.04 | -0.80% | 5.05 | 4.94 | 3,192,774 | 4.32 | 10.08 | — |
| 17 ก.ย. 68 | 5.05 | 5.00 | -0.05 | -0.99% | 5.10 | 5.00 | 432,900 | 4.35 | 10.00 | — |
| 16 ก.ย. 68 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 480,100 | 4.40 | 9.90 | — |
| 15 ก.ย. 68 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.96 | 1,646,400 | 4.35 | 10.00 | — |
| 12 ก.ย. 68 | 5.00 | 5.00 | +0.04 | +0.81% | 5.05 | 4.96 | 2,802,700 | 4.35 | 10.00 | — |
| 11 ก.ย. 68 | 5.00 | 4.96 | -0.02 | -0.40% | 5.00 | 4.94 | 1,194,000 | 4.32 | 10.08 | — |
| 10 ก.ย. 68 | 4.88 | 4.98 | +0.08 | +1.63% | 5.05 | 4.88 | 3,428,900 | 4.33 | 10.04 | — |
| 09 ก.ย. 68 | 4.84 | 4.90 | +0.08 | +1.66% | 4.92 | 4.80 | 2,360,800 | 4.26 | 10.20 | — |
| 08 ก.ย. 68 | 4.80 | 4.82 | +0.02 | +0.42% | 4.86 | 4.80 | 1,467,400 | 4.20 | 10.37 | — |
| 05 ก.ย. 68 | 4.76 | 4.80 | +0.08 | +1.69% | 4.80 | 4.74 | 1,315,100 | 4.18 | 10.42 | — |
| 04 ก.ย. 68 | 4.70 | 4.72 | +0.04 | +0.85% | 4.78 | 4.70 | 1,578,500 | 4.11 | 10.59 | — |
| 03 ก.ย. 68 | 4.74 | 4.68 | -0.04 | -0.85% | 4.74 | 4.68 | 1,053,000 | 4.07 | 10.68 | — |
| 02 ก.ย. 68 | 4.74 | 4.72 | +0.02 | +0.43% | 4.76 | 4.70 | 402,500 | 4.11 | 10.59 | — |
| 01 ก.ย. 68 | 4.70 | 4.70 | 0.00 | 0.00% | 4.74 | 4.70 | 644,300 | 4.09 | 10.64 | — |
| 29 ส.ค. 68 | 4.72 | 4.70 | 0.00 | 0.00% | 4.72 | 4.68 | 1,408,800 | 4.09 | 10.64 | — |
| 28 ส.ค. 68 | 4.76 | 4.70 | -0.06 | -1.26% | 4.76 | 4.68 | 1,699,400 | 4.09 | 10.64 | — |
| 27 ส.ค. 68 | 4.76 | 4.76 | +0.04 | +0.85% | 4.82 | 4.74 | 1,680,700 | 4.14 | 10.50 | — |
| 26 ส.ค. 68 | 4.74 | 4.72 | 0.00 | 0.00% | 4.74 | 4.72 | 1,376,300 | 4.11 | 10.59 | — |