บริษัท โรงพยาบาลราชพฤกษ์ จำกัด (มหาชน)
SET · การแพทย์
4.86
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.42
/
สูงสุด
5.25
4.42
5.25
ราคาปัจจุบัน 4.86 ·
อยู่ที่ 53% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น RPH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 87,600 | 16.31 | 5.76 | — |
| 17 ก.ย. 69 | 4.84 | 4.86 | +0.02 | +0.41% | 4.86 | 4.84 | 174,900 | 16.31 | 5.76 | — |
| 16 ก.ย. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.88 | 4.82 | 157,200 | 16.24 | 5.79 | — |
| 15 ก.ย. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.82 | 135,700 | 16.31 | 5.76 | — |
| 14 ก.ย. 69 | 4.88 | 4.86 | -0.04 | -0.82% | 4.88 | 4.82 | 308,400 | 16.31 | 5.76 | — |
| 11 ก.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.88 | 47,700 | 16.44 | 5.71 | — |
| 10 ก.ย. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.86 | 95,900 | 16.44 | 5.71 | — |
| 09 ก.ย. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 38,700 | 16.38 | 5.74 | — |
| 08 ก.ย. 69 | 4.86 | 4.90 | +0.04 | +0.82% | 4.90 | 4.86 | 55,700 | 16.44 | 5.71 | — |
| 07 ก.ย. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.86 | 75,600 | 16.31 | 5.76 | — |
| 04 ก.ย. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.90 | 4.86 | 73,200 | 16.31 | 5.76 | — |
| 03 ก.ย. 69 | 4.88 | 4.84 | -0.06 | -1.22% | 4.88 | 4.84 | 106,300 | 16.24 | 5.79 | — |
| 02 ก.ย. 69 | 4.84 | 4.90 | +0.02 | +0.41% | 4.90 | 4.84 | 71,300 | 16.44 | 5.71 | — |
| 01 ก.ย. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.84 | 114,700 | 16.38 | 5.74 | — |
| 31 ส.ค. 69 | 4.84 | 4.92 | +0.06 | +1.23% | 4.94 | 4.84 | 146,200 | 16.51 | 5.69 | — |
| 28 ส.ค. 69 | 4.86 | 4.86 | +0.02 | +0.41% | 4.90 | 4.84 | 62,300 | 16.31 | 5.76 | — |
| 27 ส.ค. 69 | 4.84 | 4.84 | -0.02 | -0.41% | 4.88 | 4.84 | 51,000 | 16.24 | 5.79 | — |
| 26 ส.ค. 69 | 4.74 | 4.86 | 0.00 | 0.00% | 4.88 | 4.74 | 159,100 | 16.31 | 5.76 | — |
| 25 ส.ค. 69 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.86 | 78,000 | 16.31 | 5.76 | — |
| 24 ส.ค. 69 | 4.50 | 4.86 | -0.08 | -1.62% | 4.88 | 4.42 | 864,700 | 16.31 | 5.76 | — |
| 21 ส.ค. 69 | 4.92 | 4.94 | 0.00 | 0.00% | 4.94 | 4.90 | 70,600 | 16.58 | 5.67 | — |
| 20 ส.ค. 69 | 4.94 | 4.94 | -0.02 | -0.40% | 4.94 | 4.90 | 198,400 | 16.58 | 5.67 | — |
| 19 ส.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 4.96 | 4.92 | 183,100 | 16.64 | 5.65 | — |
| 18 ส.ค. 69 | 4.92 | 4.96 | +0.04 | +0.81% | 4.96 | 4.92 | 57,400 | 16.64 | 5.65 | — |
| 17 ส.ค. 69 | 4.92 | 4.92 | -0.02 | -0.40% | 4.96 | 4.92 | 138,000 | 16.51 | 5.69 | — |
| 14 ส.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.96 | 4.92 | 31,200 | 16.58 | 5.67 | — |
| 13 ส.ค. 69 | 4.90 | 4.94 | +0.04 | +0.82% | 4.94 | 4.90 | 129,800 | 16.58 | 5.67 | — |
| 11 ส.ค. 69 | 4.96 | 4.90 | -0.06 | -1.21% | 4.96 | 4.90 | 693,100 | 16.44 | 5.71 | — |
| 10 ส.ค. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.00 | 4.96 | 305,400 | 16.64 | 5.65 | — |
| 07 ส.ค. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 196,000 | 15.77 | 5.60 | — |
| 06 ส.ค. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 40,700 | 15.77 | 5.60 | — |
| 05 ส.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 4.98 | 74,500 | 15.93 | 5.54 | — |
| 04 ส.ค. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 4.98 | 104,600 | 15.77 | 5.60 | — |
| 03 ส.ค. 69 | 5.00 | 5.05 | +0.07 | +1.41% | 5.05 | 4.98 | 62,600 | 15.93 | 5.54 | — |
| 31 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 73,900 | 15.70 | 5.62 | — |
| 30 ก.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 127,100 | 15.70 | 5.62 | — |
| 27 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 23,100 | 15.70 | 5.62 | — |
| 24 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 52,500 | 15.70 | 5.62 | — |
| 23 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 376,000 | 15.70 | 5.62 | — |
| 22 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 4.98 | 4.96 | 214,400 | 15.70 | 5.62 | — |
| 21 ก.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 78,200 | 15.70 | 5.62 | — |
| 20 ก.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.98 | 210,000 | 15.70 | 5.62 | — |
| 17 ก.ค. 69 | 4.96 | 5.00 | +0.02 | +0.40% | 5.00 | 4.96 | 283,200 | 15.77 | 5.60 | — |
| 16 ก.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 287,000 | 15.70 | 5.62 | — |
| 15 ก.ค. 69 | 5.00 | 4.98 | +0.02 | +0.40% | 5.00 | 4.98 | 193,300 | 15.70 | 5.62 | — |
| 14 ก.ค. 69 | 5.00 | 4.96 | -0.04 | -0.80% | 5.00 | 4.96 | 57,300 | 15.64 | 5.65 | — |
| 13 ก.ค. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 193,100 | 15.77 | 5.60 | — |
| 10 ก.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.96 | 248,400 | 15.77 | 5.60 | — |
| 09 ก.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.94 | 109,900 | 15.70 | 5.62 | — |
| 08 ก.ค. 69 | 5.00 | 5.00 | +0.02 | +0.40% | 5.05 | 4.98 | 333,500 | 15.77 | 5.60 | — |
| 07 ก.ค. 69 | 4.96 | 4.98 | +0.04 | +0.81% | 4.98 | 4.92 | 52,000 | 15.70 | 5.62 | — |
| 06 ก.ค. 69 | 4.96 | 4.94 | -0.02 | -0.40% | 4.96 | 4.92 | 124,600 | 15.58 | 5.67 | — |
| 03 ก.ค. 69 | 4.92 | 4.96 | +0.04 | +0.81% | 4.96 | 4.92 | 265,500 | 15.64 | 5.65 | — |
| 02 ก.ค. 69 | 4.96 | 4.92 | -0.02 | -0.40% | 4.96 | 4.92 | 223,200 | 15.52 | 5.69 | — |
| 01 ก.ค. 69 | 4.94 | 4.94 | +0.02 | +0.41% | 4.96 | 4.92 | 59,700 | 15.58 | 5.67 | — |
| 30 มิ.ย. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 152,400 | 15.52 | 5.69 | — |
| 29 มิ.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.90 | 71,900 | 15.45 | 5.71 | — |
| 26 มิ.ย. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.90 | 52,200 | 15.45 | 5.71 | — |
| 25 มิ.ย. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 193,700 | 15.45 | 5.71 | — |
| 24 มิ.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.88 | 13,400 | 15.39 | 5.74 | — |
| 23 มิ.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.92 | 4.88 | 127,200 | 15.39 | 5.74 | — |
| 22 มิ.ย. 69 | 4.88 | 4.88 | -0.04 | -0.81% | 4.90 | 4.88 | 175,100 | 15.39 | 5.74 | — |
| 19 มิ.ย. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 70,500 | 15.52 | 5.69 | — |
| 18 มิ.ย. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 82,400 | 15.45 | 5.71 | — |
| 17 มิ.ย. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 18,700 | 15.39 | 5.74 | — |
| 16 มิ.ย. 69 | 4.88 | 4.90 | +0.04 | +0.82% | 4.90 | 4.86 | 180,000 | 15.45 | 5.71 | — |
| 15 มิ.ย. 69 | 4.88 | 4.86 | -0.02 | -0.41% | 4.88 | 4.86 | 200,000 | 15.33 | 5.76 | — |
| 12 มิ.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 60,000 | 15.39 | 5.74 | — |
| 11 มิ.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 250,000 | 15.39 | 5.74 | — |
| 10 มิ.ย. 69 | 4.86 | 4.88 | +0.02 | +0.41% | 4.88 | 4.86 | 110,000 | 15.39 | 5.74 | — |
| 09 มิ.ย. 69 | 4.88 | 4.86 | 0.00 | 0.00% | 4.88 | 4.86 | 310,000 | 15.33 | 5.76 | — |
| 08 มิ.ย. 69 | 4.88 | 4.86 | -0.04 | -0.82% | 4.90 | 4.86 | 290,000 | 15.33 | 5.76 | — |
| 05 มิ.ย. 69 | 4.88 | 4.90 | 0.00 | 0.00% | 4.94 | 4.86 | 80,000 | 15.45 | 5.71 | — |
| 04 มิ.ย. 69 | 4.88 | 4.90 | 0.00 | 0.00% | 4.92 | 4.88 | 180,000 | 15.45 | 5.71 | — |
| 02 มิ.ย. 69 | 4.86 | 4.90 | 0.00 | 0.00% | 4.90 | 4.86 | 120,000 | 15.45 | 5.71 | — |
| 29 พ.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.86 | 90,000 | 15.45 | 5.71 | — |
| 28 พ.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.92 | 4.86 | 240,000 | 15.45 | 5.71 | — |
| 27 พ.ค. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.88 | 90,000 | 15.45 | 5.71 | — |
| 26 พ.ค. 69 | 4.90 | 4.92 | +0.04 | +0.82% | 4.92 | 4.88 | 20,000 | 15.52 | 5.69 | — |
| 25 พ.ค. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.86 | 330,000 | 15.39 | 5.74 | — |
| 22 พ.ค. 69 | 4.90 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 230,000 | 15.52 | 5.69 | — |
| 21 พ.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 100,000 | 15.52 | 5.69 | — |
| 20 พ.ค. 69 | 4.88 | 4.90 | 0.00 | 0.00% | 4.90 | 4.88 | 130,000 | 15.45 | 5.71 | — |
| 19 พ.ค. 69 | 4.90 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 60,000 | 15.45 | 5.71 | — |
| 18 พ.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 70,000 | 15.39 | 5.74 | — |
| 15 พ.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 170,000 | 15.39 | 5.74 | — |
| 14 พ.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 249,000 | 15.39 | 5.74 | — |
| 13 พ.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 196,300 | 15.39 | 5.74 | — |
| 12 พ.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.86 | 205,000 | 15.45 | 5.71 | — |
| 11 พ.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 291,100 | 15.39 | 5.74 | — |
| 08 พ.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.92 | 4.86 | 117,300 | 14.25 | 5.71 | — |
| 07 พ.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 122,100 | 14.19 | 5.74 | — |
| 06 พ.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 59,500 | 14.25 | 5.71 | — |
| 05 พ.ค. 69 | 4.86 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 156,800 | 14.19 | 5.74 | — |
| 30 เม.ย. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 93,200 | 14.19 | 5.74 | — |
| 29 เม.ย. 69 | 4.82 | 4.90 | -0.10 | -2.00% | 4.90 | 4.82 | 197,000 | 14.25 | 5.71 | — |
| 28 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 84,800 | 14.54 | 5.60 | — |
| 27 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 29,400 | 14.54 | 5.60 | — |
| 24 เม.ย. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 139,300 | 14.54 | 5.60 | — |
| 23 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 59,200 | 14.54 | 5.60 | — |
| 22 เม.ย. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 118,500 | 14.54 | 5.60 | — |
| 21 เม.ย. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.00 | 4.98 | 191,600 | 14.54 | 5.60 | — |
| 20 เม.ย. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 21,100 | 14.48 | 5.62 | — |
| 17 เม.ย. 69 | 4.94 | 4.98 | +0.04 | +0.81% | 4.98 | 4.94 | 40,300 | 14.48 | 5.62 | — |
| 10 เม.ย. 69 | 4.96 | 4.94 | 0.00 | 0.00% | 4.96 | 4.92 | 47,600 | 14.37 | 5.67 | — |
| 09 เม.ย. 69 | 4.96 | 4.94 | 0.00 | 0.00% | 4.96 | 4.94 | 39,800 | 14.37 | 5.67 | — |
| 08 เม.ย. 69 | 4.90 | 4.94 | +0.02 | +0.41% | 4.94 | 4.90 | 56,800 | 14.37 | 5.67 | — |
| 07 เม.ย. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.90 | 118,700 | 14.31 | 5.69 | — |
| 03 เม.ย. 69 | 4.92 | 4.92 | -0.02 | -0.40% | 4.94 | 4.90 | 66,200 | 14.31 | 5.69 | — |
| 02 เม.ย. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.94 | 4.90 | 189,700 | 14.37 | 5.67 | — |
| 01 เม.ย. 69 | 4.92 | 4.94 | +0.02 | +0.41% | 4.94 | 4.90 | 117,800 | 14.37 | 5.67 | — |
| 31 มี.ค. 69 | 4.92 | 4.92 | +0.02 | +0.41% | 4.92 | 4.90 | 102,800 | 14.31 | 5.69 | — |
| 30 มี.ค. 69 | 4.88 | 4.90 | 0.00 | 0.00% | 4.92 | 4.88 | 81,300 | 14.25 | 5.71 | — |
| 27 มี.ค. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.86 | 192,700 | 14.25 | 5.71 | — |
| 26 มี.ค. 69 | 4.94 | 4.92 | 0.00 | 0.00% | 4.94 | 4.88 | 204,700 | 14.31 | 5.69 | — |
| 25 มี.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 117,600 | 14.31 | 5.69 | — |
| 24 มี.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 175,700 | 14.31 | 5.69 | — |
| 23 มี.ค. 69 | 4.96 | 4.90 | -0.06 | -1.21% | 4.96 | 4.90 | 200,300 | 14.25 | 5.71 | — |
| 20 มี.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.94 | 161,400 | 14.43 | 5.65 | — |
| 19 มี.ค. 69 | 4.96 | 4.98 | +0.02 | +0.40% | 5.00 | 4.96 | 276,700 | 14.48 | 5.62 | — |
| 18 มี.ค. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 5.05 | 4.92 | 607,200 | 14.43 | 5.65 | — |
| 17 มี.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.96 | 208,700 | 14.43 | 5.65 | — |
| 16 มี.ค. 69 | 4.98 | 4.98 | -0.02 | -0.40% | 5.00 | 4.98 | 90,600 | 14.54 | 5.60 | — |
| 13 มี.ค. 69 | 5.05 | 5.00 | +0.02 | +0.40% | 5.05 | 4.96 | 253,500 | 14.54 | 5.60 | — |
| 12 มี.ค. 69 | 5.00 | 4.98 | 0.00 | 0.00% | 5.00 | 4.98 | 205,600 | 14.48 | 5.62 | — |
| 11 มี.ค. 69 | 5.05 | 4.98 | -0.07 | -1.39% | 5.05 | 4.98 | 285,000 | 14.48 | 5.62 | — |
| 10 มี.ค. 69 | 4.96 | 5.05 | +0.11 | +2.23% | 5.05 | 4.96 | 50,900 | 14.69 | 5.54 | — |
| 09 มี.ค. 69 | 4.92 | 4.94 | 0.00 | 0.00% | 4.96 | 4.92 | 160,000 | 14.37 | 5.67 | — |
| 06 มี.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 4.96 | 4.92 | 158,200 | 14.37 | 5.67 | — |
| 05 มี.ค. 69 | 5.05 | 4.94 | +0.04 | +0.82% | 5.05 | 4.92 | 162,000 | 14.37 | 5.67 | — |
| 04 มี.ค. 69 | 5.00 | 4.90 | -0.15 | -2.97% | 5.00 | 4.88 | 923,600 | 14.25 | 5.71 | — |
| 02 มี.ค. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.05 | 4.98 | 504,400 | 14.69 | 5.54 | — |
| 27 ก.พ. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 128,500 | 14.83 | 5.49 | — |
| 26 ก.พ. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 502,400 | 14.83 | 5.49 | — |
| 25 ก.พ. 69 | 5.10 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 320,300 | 14.83 | 5.49 | — |
| 24 ก.พ. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 5.10 | 156,400 | 14.98 | 5.44 | — |
| 23 ก.พ. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 141,500 | 14.98 | 5.44 | — |
| 20 ก.พ. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 246,800 | 15.12 | 5.38 | — |
| 19 ก.พ. 69 | 5.20 | 5.20 | +0.10 | +1.96% | 5.25 | 5.15 | 657,100 | 15.12 | 5.38 | — |
| 18 ก.พ. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.00 | 382,100 | 14.83 | 5.49 | — |
| 17 ก.พ. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 303,200 | 14.69 | 5.54 | — |
| 16 ก.พ. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.05 | 4.96 | 177,900 | 14.54 | 5.60 | — |
| 13 ก.พ. 69 | 4.96 | 4.98 | 0.00 | 0.00% | 4.98 | 4.94 | 226,300 | 15.23 | 5.95 | — |
| 12 ก.พ. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 4.98 | 4.94 | 218,900 | 15.23 | 5.95 | — |
| 11 ก.พ. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.94 | 221,700 | 15.23 | 5.95 | — |
| 10 ก.พ. 69 | 4.94 | 4.98 | +0.04 | +0.81% | 4.98 | 4.94 | 198,100 | 15.23 | 5.95 | — |
| 09 ก.พ. 69 | 4.92 | 4.94 | +0.02 | +0.41% | 4.94 | 4.90 | 127,600 | 15.11 | 6.00 | — |
| 06 ก.พ. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 178,100 | 15.05 | 6.03 | — |
| 05 ก.พ. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 335,000 | 15.05 | 6.03 | — |
| 04 ก.พ. 69 | 4.86 | 4.90 | +0.02 | +0.41% | 4.90 | 4.84 | 369,700 | 14.99 | 6.05 | — |
| 03 ก.พ. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 221,400 | 14.93 | 6.08 | — |
| 02 ก.พ. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.86 | 128,700 | 14.99 | 6.05 | — |
| 30 ม.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 32,200 | 14.99 | 6.05 | — |
| 29 ม.ค. 69 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.84 | 312,600 | 14.93 | 6.08 | — |
| 28 ม.ค. 69 | 4.90 | 4.92 | 0.00 | 0.00% | 4.94 | 4.88 | 118,800 | 15.05 | 6.03 | — |
| 27 ม.ค. 69 | 4.86 | 4.92 | +0.04 | +0.82% | 4.92 | 4.86 | 66,200 | 15.05 | 6.03 | — |
| 26 ม.ค. 69 | 4.84 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 48,800 | 14.93 | 6.08 | — |
| 23 ม.ค. 69 | 4.84 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 38,100 | 14.93 | 6.08 | — |
| 22 ม.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 163,700 | 14.93 | 6.08 | — |
| 21 ม.ค. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 97,700 | 14.93 | 6.08 | — |
| 20 ม.ค. 69 | 4.90 | 4.90 | -0.02 | -0.41% | 4.92 | 4.88 | 109,700 | 14.99 | 6.05 | — |
| 19 ม.ค. 69 | 4.88 | 4.92 | +0.02 | +0.41% | 4.92 | 4.88 | 150,400 | 15.05 | 6.03 | — |
| 16 ม.ค. 69 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.88 | 42,000 | 14.99 | 6.05 | — |
| 15 ม.ค. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.86 | 50,800 | 14.99 | 6.05 | — |
| 14 ม.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 112,800 | 14.93 | 6.08 | — |
| 13 ม.ค. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.82 | 368,400 | 14.93 | 6.08 | — |
| 12 ม.ค. 69 | 4.94 | 4.88 | -0.04 | -0.81% | 4.94 | 4.88 | 170,800 | 14.93 | 6.08 | — |
| 09 ม.ค. 69 | 4.94 | 4.92 | -0.02 | -0.40% | 4.96 | 4.92 | 94,100 | 15.05 | 6.03 | — |
| 08 ม.ค. 69 | 4.88 | 4.94 | +0.02 | +0.41% | 4.94 | 4.88 | 46,900 | 15.11 | 6.00 | — |
| 07 ม.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 74,400 | 15.05 | 6.03 | — |
| 06 ม.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.90 | 55,900 | 15.05 | 6.03 | — |
| 05 ม.ค. 69 | 4.96 | 4.92 | -0.04 | -0.81% | 4.96 | 4.90 | 215,600 | 15.05 | 6.03 | — |
| 30 ธ.ค. 68 | 4.96 | 4.96 | +0.04 | +0.81% | 4.96 | 4.90 | 55,200 | 15.17 | 5.98 | — |
| 29 ธ.ค. 68 | 4.88 | 4.92 | +0.02 | +0.41% | 4.94 | 4.88 | 72,700 | 15.05 | 6.03 | — |
| 26 ธ.ค. 68 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.88 | 82,500 | 14.99 | 6.05 | — |
| 25 ธ.ค. 68 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.88 | 77,400 | 15.05 | 6.03 | — |
| 24 ธ.ค. 68 | 4.88 | 4.92 | +0.04 | +0.82% | 4.92 | 4.88 | 49,500 | 15.05 | 6.03 | — |
| 23 ธ.ค. 68 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 113,400 | 14.93 | 6.08 | — |
| 22 ธ.ค. 68 | 4.86 | 4.90 | +0.02 | +0.41% | 4.90 | 4.84 | 207,000 | 14.99 | 6.05 | — |
| 19 ธ.ค. 68 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 145,900 | 14.93 | 6.08 | — |
| 18 ธ.ค. 68 | 4.88 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 264,300 | 14.93 | 6.08 | — |
| 17 ธ.ค. 68 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.88 | 10,600 | 14.93 | 6.08 | — |
| 16 ธ.ค. 68 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 136,400 | 14.93 | 6.08 | — |
| 15 ธ.ค. 68 | 4.86 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 39,000 | 14.93 | 6.08 | — |
| 12 ธ.ค. 68 | 4.86 | 4.88 | 0.00 | 0.00% | 4.88 | 4.86 | 2,100 | 14.93 | 6.08 | — |
| 11 ธ.ค. 68 | 4.86 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 82,900 | 14.93 | 6.08 | — |
| 09 ธ.ค. 68 | 4.84 | 4.88 | 0.00 | 0.00% | 4.88 | 4.84 | 76,100 | 14.93 | 6.08 | — |
| 08 ธ.ค. 68 | 4.86 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 34,100 | 14.93 | 6.08 | — |
| 04 ธ.ค. 68 | 4.86 | 4.88 | +0.02 | +0.41% | 4.88 | 4.86 | 48,000 | 14.93 | 6.08 | — |
| 03 ธ.ค. 68 | 4.86 | 4.86 | 0.00 | 0.00% | 4.86 | 4.82 | 151,000 | 14.87 | 6.10 | — |
| 02 ธ.ค. 68 | 4.86 | 4.86 | 0.00 | 0.00% | 4.88 | 4.84 | 65,700 | 14.87 | 6.10 | — |
| 01 ธ.ค. 68 | 4.90 | 4.86 | -0.04 | -0.82% | 4.90 | 4.82 | 207,900 | 14.87 | 6.10 | — |
| 28 พ.ย. 68 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.86 | 44,900 | 14.99 | 6.05 | — |
| 27 พ.ย. 68 | 4.90 | 4.90 | 0.00 | 0.00% | 4.90 | 4.88 | 13,100 | 14.99 | 6.05 | — |
| 26 พ.ย. 68 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.88 | 83,900 | 14.99 | 6.05 | — |
| 25 พ.ย. 68 | 4.86 | 4.92 | +0.06 | +1.23% | 4.92 | 4.86 | 106,700 | 15.05 | 6.03 | — |