บริษัท ธนบุรี เฮลท์แคร์ กรุ๊ป จำกัด (มหาชน)
SET · การแพทย์
7.75
+0.20 (+2.65%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
6.35
/
สูงสุด
9.90
6.35
9.90
ราคาปัจจุบัน 7.75 ·
อยู่ที่ 39% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น THG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 7.65 | 7.55 | -0.20 | -2.58% | 7.80 | 7.55 | 2,519,500 | 29.25 | 1.85 | — |
| 11 พ.ย. 69 | 7.65 | 7.75 | +0.95 | +13.97% | 7.85 | 7.45 | 8,787,400 | 30.03 | 1.81 | — |
| 10 พ.ย. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.85 | 6.75 | 107,900 | 71.57 | 2.06 | — |
| 09 พ.ย. 69 | 6.85 | 6.75 | -0.10 | -1.46% | 6.85 | 6.75 | 284,500 | 71.05 | 2.07 | — |
| 06 พ.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.95 | 6.75 | 518,900 | 72.10 | 2.04 | — |
| 05 พ.ย. 69 | 6.90 | 6.85 | 0.00 | 0.00% | 6.90 | 6.75 | 198,700 | 72.10 | 2.04 | — |
| 04 พ.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.95 | 6.75 | 617,000 | 72.10 | 2.04 | — |
| 03 พ.ย. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 7.00 | 6.85 | 614,200 | 72.10 | 2.04 | — |
| 02 พ.ย. 69 | 6.70 | 6.95 | +0.25 | +3.73% | 7.15 | 6.70 | 3,076,300 | 73.15 | 2.01 | — |
| 30 ต.ค. 69 | 6.55 | 6.70 | 0.00 | 0.00% | 6.70 | 6.55 | 501,700 | 70.52 | 2.09 | — |
| 29 ต.ค. 69 | 6.50 | 6.70 | +0.20 | +3.08% | 6.70 | 6.45 | 1,230,000 | 70.52 | 2.09 | — |
| 28 ต.ค. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.55 | 6.40 | 1,006,700 | 68.42 | 2.15 | — |
| 27 ต.ค. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.60 | 6.45 | 534,900 | 67.89 | 2.17 | — |
| 26 ต.ค. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 376,200 | 68.94 | 2.14 | — |
| 22 ต.ค. 69 | 6.50 | 6.55 | +0.05 | +0.77% | 6.60 | 6.45 | 491,300 | 68.94 | 2.14 | — |
| 21 ต.ค. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.60 | 6.40 | 626,700 | 68.42 | 2.15 | — |
| 20 ต.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 462,700 | 67.89 | 2.17 | — |
| 19 ต.ค. 69 | 6.70 | 6.45 | -0.20 | -3.01% | 6.80 | 6.35 | 8,052,000 | 67.89 | 2.17 | — |
| 15 ต.ค. 69 | 6.65 | 6.65 | 0.00 | 0.00% | 6.75 | 6.60 | 503,700 | 70.00 | 2.11 | — |
| 14 ต.ค. 69 | 6.80 | 6.65 | -0.15 | -2.21% | 6.80 | 6.60 | 1,374,300 | 70.00 | 2.11 | — |
| 12 ต.ค. 69 | 6.75 | 6.80 | +0.05 | +0.74% | 6.80 | 6.75 | 30,500 | 71.57 | 2.06 | — |
| 09 ต.ค. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.80 | 6.65 | 351,500 | 71.05 | 2.07 | — |
| 08 ต.ค. 69 | 6.80 | 6.70 | -0.05 | -0.74% | 6.85 | 6.70 | 395,900 | 70.52 | 2.09 | — |
| 07 ต.ค. 69 | 6.70 | 6.75 | 0.00 | 0.00% | 6.80 | 6.70 | 115,200 | 71.05 | 2.07 | — |
| 06 ต.ค. 69 | 6.80 | 6.75 | 0.00 | 0.00% | 6.85 | 6.65 | 1,278,700 | 71.05 | 2.07 | — |
| 05 ต.ค. 69 | 6.90 | 6.75 | -0.15 | -2.17% | 6.90 | 6.70 | 2,410,900 | 71.05 | 2.07 | — |
| 02 ต.ค. 69 | 6.80 | 6.90 | +0.15 | +2.22% | 7.00 | 6.75 | 834,100 | 72.63 | 2.03 | — |
| 01 ต.ค. 69 | 6.85 | 6.75 | -0.15 | -2.17% | 6.90 | 6.75 | 1,302,500 | 71.05 | 2.07 | — |
| 30 ก.ย. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.80 | 831,600 | 72.63 | 2.03 | — |
| 29 ก.ย. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 245,900 | 73.15 | 2.01 | — |
| 28 ก.ย. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.05 | 7.00 | 148,200 | 73.68 | 2.00 | — |
| 25 ก.ย. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 901,600 | 73.15 | 2.01 | — |
| 24 ก.ย. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.90 | 787,200 | 73.15 | 2.01 | — |
| 23 ก.ย. 69 | 7.10 | 7.00 | -0.10 | -1.41% | 7.10 | 6.95 | 3,611,600 | 73.68 | 2.00 | — |
| 22 ก.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 311,800 | 74.73 | 1.97 | — |
| 21 ก.ย. 69 | 7.00 | 7.10 | +0.10 | +1.43% | 7.15 | 7.00 | 891,600 | 74.73 | 1.97 | — |
| 18 ก.ย. 69 | 7.10 | 7.00 | -0.10 | -1.41% | 7.10 | 7.00 | 663,800 | 73.68 | 2.00 | — |
| 17 ก.ย. 69 | 7.00 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 426,700 | 74.73 | 1.97 | — |
| 16 ก.ย. 69 | 7.15 | 7.05 | -0.10 | -1.40% | 7.20 | 6.85 | 3,301,300 | 74.21 | 1.99 | — |
| 15 ก.ย. 69 | 7.15 | 7.15 | 0.00 | 0.00% | 7.20 | 7.10 | 529,000 | 75.26 | 1.96 | — |
| 14 ก.ย. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.25 | 7.05 | 1,048,700 | 75.26 | 1.96 | — |
| 11 ก.ย. 69 | 7.15 | 7.10 | -0.10 | -1.39% | 7.25 | 7.10 | 1,586,300 | 74.73 | 1.97 | — |
| 10 ก.ย. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.35 | 7.10 | 2,948,000 | 75.79 | 1.94 | — |
| 09 ก.ย. 69 | 7.45 | 7.20 | -0.25 | -3.36% | 7.50 | 7.15 | 3,815,900 | 75.79 | 1.94 | — |
| 08 ก.ย. 69 | 7.55 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 226,800 | 78.42 | 1.88 | — |
| 07 ก.ย. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.60 | 7.50 | 193,300 | 78.94 | 1.87 | — |
| 04 ก.ย. 69 | 7.50 | 7.55 | +0.15 | +2.03% | 7.60 | 7.45 | 499,600 | 79.47 | 1.85 | — |
| 03 ก.ย. 69 | 7.40 | 7.40 | +0.05 | +0.68% | 7.50 | 7.40 | 1,042,000 | 77.89 | 1.89 | — |
| 02 ก.ย. 69 | 7.45 | 7.35 | -0.10 | -1.34% | 7.45 | 7.30 | 856,800 | 77.36 | 1.90 | — |
| 01 ก.ย. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.50 | 7.40 | 762,200 | 78.42 | 1.88 | — |
| 31 ส.ค. 69 | 7.55 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 553,100 | 78.42 | 1.88 | — |
| 28 ส.ค. 69 | 7.60 | 7.50 | -0.05 | -0.66% | 7.60 | 7.50 | 529,400 | 78.94 | 1.87 | — |
| 27 ส.ค. 69 | 7.60 | 7.55 | -0.05 | -0.66% | 7.65 | 7.55 | 579,800 | 79.47 | 1.85 | — |
| 26 ส.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.55 | 420,900 | 80.00 | 1.84 | — |
| 25 ส.ค. 69 | 7.60 | 7.60 | 0.00 | 0.00% | 7.65 | 7.55 | 313,200 | 80.00 | 1.84 | — |
| 24 ส.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.65 | 7.50 | 926,000 | 80.00 | 1.84 | — |
| 21 ส.ค. 69 | 7.65 | 7.65 | -0.10 | -1.29% | 7.75 | 7.65 | 678,300 | 80.52 | 1.83 | — |
| 20 ส.ค. 69 | 7.70 | 7.75 | +0.10 | +1.31% | 7.80 | 7.60 | 1,040,600 | 81.57 | 1.81 | — |
| 19 ส.ค. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.75 | 7.60 | 1,362,700 | 80.52 | 1.83 | — |
| 18 ส.ค. 69 | 7.65 | 7.60 | -0.05 | -0.65% | 7.70 | 7.60 | 709,200 | 80.00 | 1.84 | — |
| 17 ส.ค. 69 | 7.80 | 7.65 | -0.10 | -1.29% | 7.80 | 7.65 | 442,500 | 80.52 | 1.83 | — |
| 14 ส.ค. 69 | 7.80 | 7.75 | -0.10 | -1.27% | 7.90 | 7.70 | 2,164,600 | 81.57 | 1.81 | — |
| 13 ส.ค. 69 | 7.70 | 7.85 | +0.20 | +2.61% | 7.90 | 7.70 | 2,173,800 | 82.63 | 1.78 | — |
| 11 ส.ค. 69 | 7.75 | 7.65 | -0.10 | -1.29% | 7.80 | 7.65 | 799,700 | 124.39 | 1.83 | — |
| 10 ส.ค. 69 | 7.65 | 7.75 | +0.05 | +0.65% | 7.85 | 7.65 | 1,127,400 | 126.02 | 1.81 | — |
| 07 ส.ค. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 8.00 | 7.65 | 5,854,700 | 125.20 | 1.82 | — |
| 06 ส.ค. 69 | 7.55 | 7.70 | +0.20 | +2.67% | 7.80 | 7.50 | 2,810,500 | 125.20 | 1.82 | — |
| 05 ส.ค. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.60 | 7.45 | 1,041,700 | 121.95 | 1.87 | — |
| 04 ส.ค. 69 | 7.45 | 7.50 | 0.00 | 0.00% | 7.75 | 7.45 | 4,026,700 | 121.95 | 1.87 | — |
| 03 ส.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.60 | 7.45 | 1,084,500 | 121.95 | 1.87 | — |
| 31 ก.ค. 69 | 7.40 | 7.45 | +0.05 | +0.68% | 7.50 | 7.40 | 651,900 | 121.14 | 1.88 | — |
| 30 ก.ค. 69 | 7.35 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 480,800 | 120.32 | 1.89 | — |
| 27 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.50 | 7.40 | 1,771,400 | 120.32 | 1.89 | — |
| 24 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 397,800 | 120.32 | 1.89 | — |
| 23 ก.ค. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 753,300 | 120.32 | 1.89 | — |
| 22 ก.ค. 69 | 7.50 | 7.40 | -0.10 | -1.33% | 7.50 | 7.40 | 913,900 | 120.32 | 1.89 | — |
| 21 ก.ค. 69 | 7.45 | 7.50 | +0.05 | +0.67% | 7.50 | 7.40 | 1,386,400 | 121.95 | 1.87 | — |
| 20 ก.ค. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.55 | 7.40 | 1,281,200 | 121.14 | 1.88 | — |
| 17 ก.ค. 69 | 7.60 | 7.50 | -0.10 | -1.32% | 7.60 | 7.40 | 3,563,500 | 121.95 | 1.87 | — |
| 16 ก.ค. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.75 | 7.55 | 1,742,500 | 123.58 | 1.84 | — |
| 15 ก.ค. 69 | 7.45 | 7.55 | +0.10 | +1.34% | 7.80 | 7.45 | 4,702,000 | 122.76 | 1.85 | — |
| 14 ก.ค. 69 | 7.50 | 7.45 | -0.10 | -1.32% | 7.55 | 7.45 | 571,300 | 121.14 | 1.88 | — |
| 13 ก.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.55 | 7.45 | 416,700 | 122.76 | 1.85 | — |
| 10 ก.ค. 69 | 7.55 | 7.50 | -0.05 | -0.66% | 7.55 | 7.45 | 659,000 | 121.95 | 1.87 | — |
| 09 ก.ค. 69 | 7.40 | 7.55 | +0.15 | +2.03% | 7.55 | 7.40 | 473,400 | 122.76 | 1.85 | — |
| 08 ก.ค. 69 | 7.55 | 7.40 | -0.15 | -1.99% | 7.55 | 7.40 | 681,000 | 120.32 | 1.89 | — |
| 07 ก.ค. 69 | 7.50 | 7.55 | +0.05 | +0.67% | 7.55 | 7.45 | 505,600 | 122.76 | 1.85 | — |
| 06 ก.ค. 69 | 7.65 | 7.50 | -0.20 | -2.60% | 7.70 | 7.45 | 1,005,600 | 121.95 | 1.87 | — |
| 03 ก.ค. 69 | 7.75 | 7.70 | -0.10 | -1.28% | 7.80 | 7.60 | 2,587,400 | 125.20 | 1.82 | — |
| 02 ก.ค. 69 | 7.40 | 7.80 | +0.45 | +6.12% | 7.85 | 7.35 | 3,387,100 | 126.83 | 1.79 | — |
| 01 ก.ค. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.50 | 7.35 | 537,600 | 119.51 | 1.90 | — |
| 30 มิ.ย. 69 | 7.45 | 7.30 | -0.10 | -1.35% | 7.45 | 7.30 | 918,800 | 118.70 | 1.92 | — |
| 29 มิ.ย. 69 | 7.20 | 7.40 | +0.20 | +2.78% | 7.40 | 7.20 | 1,409,100 | 120.32 | 1.89 | — |
| 26 มิ.ย. 69 | 7.30 | 7.20 | 0.00 | 0.00% | 7.30 | 7.15 | 1,065,100 | 117.07 | 1.94 | — |
| 25 มิ.ย. 69 | 7.30 | 7.20 | -0.05 | -0.69% | 7.35 | 7.15 | 1,209,200 | 117.07 | 1.94 | — |
| 24 มิ.ย. 69 | 7.30 | 7.25 | -0.05 | -0.68% | 7.35 | 7.25 | 253,900 | 117.89 | 1.93 | — |
| 23 มิ.ย. 69 | 7.50 | 7.30 | -0.10 | -1.35% | 7.50 | 7.25 | 996,300 | 118.70 | 1.92 | — |
| 22 มิ.ย. 69 | 7.35 | 7.40 | +0.05 | +0.68% | 7.45 | 7.30 | 1,406,500 | 120.32 | 1.89 | — |
| 19 มิ.ย. 69 | 7.60 | 7.35 | -0.25 | -3.29% | 7.60 | 7.35 | 6,017,600 | 119.51 | 1.90 | — |
| 18 มิ.ย. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.75 | 7.60 | 316,500 | 123.58 | 1.84 | — |
| 17 มิ.ย. 69 | 7.60 | 7.65 | +0.05 | +0.66% | 7.75 | 7.60 | 655,800 | 124.39 | 1.83 | — |
| 16 มิ.ย. 69 | 7.50 | 7.60 | +0.15 | +2.01% | 7.60 | 7.50 | 470,000 | 123.58 | 1.84 | — |
| 15 มิ.ย. 69 | 7.50 | 7.45 | -0.05 | -0.67% | 7.60 | 7.40 | 360,000 | 121.14 | 1.88 | — |
| 12 มิ.ย. 69 | 7.50 | 7.50 | +0.05 | +0.67% | 7.55 | 7.40 | 240,000 | 121.95 | 1.87 | — |
| 11 มิ.ย. 69 | 7.45 | 7.45 | 0.00 | 0.00% | 7.55 | 7.45 | 400,000 | 121.14 | 1.88 | — |
| 10 มิ.ย. 69 | 7.55 | 7.45 | -0.05 | -0.67% | 7.55 | 7.45 | 540,000 | 121.14 | 1.88 | — |
| 09 มิ.ย. 69 | 7.55 | 7.50 | 0.00 | 0.00% | 7.60 | 7.50 | 180,000 | 121.95 | 1.87 | — |
| 08 มิ.ย. 69 | 7.75 | 7.50 | -0.30 | -3.85% | 7.80 | 7.45 | 2,220,000 | 121.95 | 1.87 | — |
| 05 มิ.ย. 69 | 7.75 | 7.80 | +0.05 | +0.65% | 8.00 | 7.75 | 1,100,000 | 126.83 | 1.79 | — |
| 04 มิ.ย. 69 | 7.85 | 7.75 | -0.05 | -0.64% | 7.85 | 7.70 | 630,000 | 126.02 | 1.81 | — |
| 02 มิ.ย. 69 | 7.80 | 7.80 | +0.05 | +0.65% | 7.85 | 7.75 | 490,000 | 126.83 | 1.79 | — |
| 29 พ.ค. 69 | 7.85 | 7.75 | -0.10 | -1.27% | 7.95 | 7.75 | 860,000 | 126.02 | 1.81 | — |
| 28 พ.ค. 69 | 7.70 | 7.85 | +0.10 | +1.29% | 7.90 | 7.70 | 680,000 | 127.64 | 1.78 | — |
| 27 พ.ค. 69 | 7.70 | 7.75 | +0.10 | +1.31% | 7.80 | 7.60 | 590,000 | 126.02 | 1.81 | — |
| 26 พ.ค. 69 | 7.75 | 7.65 | -0.05 | -0.65% | 7.85 | 7.65 | 1,510,000 | 124.39 | 1.83 | — |
| 25 พ.ค. 69 | 7.60 | 7.70 | +0.05 | +0.65% | 7.75 | 7.60 | 630,000 | 125.20 | 1.82 | — |
| 22 พ.ค. 69 | 7.65 | 7.65 | 0.00 | 0.00% | 7.70 | 7.55 | 420,000 | 124.39 | 1.83 | — |
| 21 พ.ค. 69 | 7.65 | 7.65 | +0.05 | +0.66% | 7.70 | 7.55 | 440,000 | 124.39 | 1.83 | — |
| 20 พ.ค. 69 | 7.70 | 7.60 | -0.05 | -0.65% | 7.70 | 7.50 | 710,000 | 123.58 | 1.84 | — |
| 19 พ.ค. 69 | 7.50 | 7.65 | +0.05 | +0.66% | 7.75 | 7.50 | 510,000 | 124.39 | 1.83 | — |
| 18 พ.ค. 69 | 7.50 | 7.60 | +0.05 | +0.66% | 7.60 | 7.40 | 930,000 | 123.58 | 1.84 | — |
| 15 พ.ค. 69 | 7.60 | 7.55 | 0.00 | 0.00% | 7.75 | 7.45 | 1,220,000 | 122.76 | 1.85 | — |
| 14 พ.ค. 69 | 7.55 | 7.55 | +0.10 | +1.34% | 8.00 | 7.40 | 3,731,100 | 122.76 | 1.85 | — |
| 13 พ.ค. 69 | 7.80 | 7.45 | -0.35 | -4.49% | 7.95 | 7.40 | 4,199,500 | 121.14 | 1.88 | — |
| 12 พ.ค. 69 | 7.95 | 7.80 | -0.10 | -1.27% | 7.95 | 7.75 | 1,101,200 | 145.04 | 1.79 | — |
| 11 พ.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 7.95 | 7.90 | 326,700 | 146.90 | 1.77 | — |
| 08 พ.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 7.95 | 7.90 | 639,200 | 146.90 | 1.77 | — |
| 07 พ.ค. 69 | 8.00 | 7.90 | -0.05 | -0.63% | 8.05 | 7.90 | 1,930,900 | 146.90 | 1.77 | — |
| 06 พ.ค. 69 | 8.05 | 7.95 | -0.05 | -0.63% | 8.15 | 7.90 | 2,689,900 | 147.83 | 1.76 | — |
| 05 พ.ค. 69 | 8.40 | 8.00 | -0.35 | -4.19% | 8.45 | 7.95 | 5,353,100 | 148.76 | 1.75 | — |
| 30 เม.ย. 69 | 8.45 | 8.35 | -0.10 | -1.18% | 8.50 | 8.35 | 497,300 | 155.26 | 1.68 | — |
| 29 เม.ย. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.55 | 8.40 | 840,300 | 157.12 | 1.66 | — |
| 28 เม.ย. 69 | 8.50 | 8.40 | -0.05 | -0.59% | 8.55 | 8.35 | 621,900 | 156.19 | 1.67 | — |
| 27 เม.ย. 69 | 8.75 | 8.45 | -0.25 | -2.87% | 8.75 | 8.40 | 1,834,400 | 157.12 | 1.66 | — |
| 24 เม.ย. 69 | 8.80 | 8.70 | 0.00 | 0.00% | 8.80 | 8.65 | 411,100 | 161.77 | 1.61 | — |
| 23 เม.ย. 69 | 8.75 | 8.70 | -0.05 | -0.57% | 8.75 | 8.65 | 1,498,900 | 161.77 | 1.61 | — |
| 22 เม.ย. 69 | 8.75 | 8.75 | 0.00 | 0.00% | 9.00 | 8.65 | 2,627,100 | 162.70 | 1.60 | — |
| 21 เม.ย. 69 | 8.75 | 8.75 | +0.05 | +0.57% | 8.85 | 8.70 | 573,100 | 162.70 | 1.60 | — |
| 20 เม.ย. 69 | 8.75 | 8.70 | -0.05 | -0.57% | 8.85 | 8.65 | 475,100 | 161.77 | 1.61 | — |
| 17 เม.ย. 69 | 8.80 | 8.75 | 0.00 | 0.00% | 8.80 | 8.65 | 385,100 | 162.70 | 1.60 | — |
| 10 เม.ย. 69 | 8.90 | 8.75 | -0.05 | -0.57% | 8.90 | 8.70 | 386,100 | 162.70 | 1.60 | — |
| 09 เม.ย. 69 | 9.00 | 8.80 | -0.20 | -2.22% | 9.00 | 8.75 | 627,400 | 163.63 | 1.59 | — |
| 08 เม.ย. 69 | 8.85 | 9.00 | +0.20 | +2.27% | 9.05 | 8.85 | 946,400 | 167.35 | 1.56 | — |
| 07 เม.ย. 69 | 8.90 | 8.80 | -0.10 | -1.12% | 8.90 | 8.75 | 623,100 | 163.63 | 1.59 | — |
| 03 เม.ย. 69 | 8.95 | 8.90 | -0.05 | -0.56% | 9.05 | 8.85 | 1,179,600 | 165.49 | 1.57 | — |
| 02 เม.ย. 69 | 9.00 | 8.95 | -0.10 | -1.10% | 9.10 | 8.90 | 834,900 | 166.42 | 1.56 | — |
| 01 เม.ย. 69 | 9.10 | 9.05 | -0.05 | -0.55% | 9.15 | 8.95 | 1,427,400 | 168.28 | 1.55 | — |
| 31 มี.ค. 69 | 8.30 | 9.10 | +0.80 | +9.64% | 9.35 | 8.30 | 7,359,500 | 169.21 | 1.54 | — |
| 30 มี.ค. 69 | 8.20 | 8.30 | +0.05 | +0.61% | 8.60 | 8.20 | 1,594,200 | 154.33 | 1.69 | — |
| 27 มี.ค. 69 | 8.10 | 8.25 | +0.10 | +1.23% | 8.35 | 8.10 | 474,000 | 153.40 | 1.70 | — |
| 26 มี.ค. 69 | 8.20 | 8.15 | -0.05 | -0.61% | 8.25 | 8.10 | 450,300 | 151.54 | 1.72 | — |
| 25 มี.ค. 69 | 8.20 | 8.20 | +0.05 | +0.61% | 8.30 | 8.15 | 730,800 | 152.47 | 1.71 | — |
| 24 มี.ค. 69 | 8.25 | 8.15 | -0.10 | -1.21% | 8.30 | 8.10 | 1,001,600 | 151.54 | 1.72 | — |
| 23 มี.ค. 69 | 8.15 | 8.25 | -0.05 | -0.60% | 8.25 | 8.10 | 1,152,000 | 153.40 | 1.70 | — |
| 20 มี.ค. 69 | 8.35 | 8.30 | +0.10 | +1.22% | 8.40 | 8.20 | 533,900 | 154.33 | 1.69 | — |
| 19 มี.ค. 69 | 8.35 | 8.20 | -0.25 | -2.96% | 8.40 | 8.20 | 1,085,900 | 152.47 | 1.71 | — |
| 18 มี.ค. 69 | 8.40 | 8.45 | 0.00 | 0.00% | 8.50 | 8.35 | 543,900 | 157.12 | 1.66 | — |
| 17 มี.ค. 69 | 8.30 | 8.45 | +0.20 | +2.42% | 8.45 | 8.30 | 582,500 | 157.12 | 1.66 | — |
| 16 มี.ค. 69 | 8.30 | 8.25 | -0.05 | -0.60% | 8.40 | 8.25 | 175,900 | 154.33 | 1.69 | — |
| 13 มี.ค. 69 | 8.40 | 8.30 | -0.10 | -1.19% | 8.45 | 8.30 | 630,800 | 154.33 | 1.69 | — |
| 12 มี.ค. 69 | 8.35 | 8.40 | -0.05 | -0.59% | 8.55 | 8.30 | 348,200 | 156.19 | 1.67 | — |
| 11 มี.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.60 | 8.40 | 871,600 | 157.12 | 1.66 | — |
| 10 มี.ค. 69 | 8.35 | 8.40 | +0.10 | +1.20% | 8.45 | 8.25 | 1,613,800 | 156.19 | 1.67 | — |
| 09 มี.ค. 69 | 8.15 | 8.30 | -0.10 | -1.19% | 8.35 | 8.05 | 1,822,500 | 154.33 | 1.69 | — |
| 06 มี.ค. 69 | 8.40 | 8.40 | 0.00 | 0.00% | 8.45 | 8.30 | 877,700 | 156.19 | 1.67 | — |
| 05 มี.ค. 69 | 8.50 | 8.40 | +0.10 | +1.20% | 8.50 | 8.25 | 1,384,200 | 156.19 | 1.67 | — |
| 04 มี.ค. 69 | 8.50 | 8.30 | -0.50 | -5.68% | 8.60 | 8.05 | 6,862,500 | 154.33 | 1.69 | — |
| 02 มี.ค. 69 | 9.00 | 8.80 | -0.50 | -5.38% | 9.15 | 8.75 | 5,003,300 | 163.63 | 1.59 | — |
| 27 ก.พ. 69 | 9.60 | 9.30 | -0.30 | -3.13% | 9.65 | 9.25 | 6,121,200 | 172.93 | 1.51 | — |
| 26 ก.พ. 69 | 8.95 | 9.60 | +0.65 | +7.26% | 9.90 | 8.90 | 15,709,500 | 178.51 | 1.46 | — |
| 25 ก.พ. 69 | 9.10 | 8.95 | -0.20 | -2.19% | 9.25 | 8.90 | 4,329,600 | 166.42 | 1.56 | — |
| 24 ก.พ. 69 | 9.30 | 9.15 | -0.10 | -1.08% | 9.35 | 9.00 | 3,621,700 | 170.14 | 1.53 | — |
| 23 ก.พ. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.35 | 9.05 | 1,990,500 | — | — | — |
| 20 ก.พ. 69 | 9.45 | 9.20 | -0.15 | -1.60% | 9.45 | 9.15 | 2,008,700 | — | — | — |
| 19 ก.พ. 69 | 9.35 | 9.35 | +0.05 | +0.54% | 9.55 | 9.30 | 2,851,400 | — | — | — |
| 18 ก.พ. 69 | 9.40 | 9.30 | 0.00 | 0.00% | 9.55 | 9.20 | 7,160,200 | — | — | — |
| 17 ก.พ. 69 | 9.10 | 9.30 | +0.10 | +1.09% | 9.35 | 8.95 | 4,236,300 | — | — | — |
| 16 ก.พ. 69 | 9.00 | 9.20 | +0.15 | +1.66% | 9.20 | 9.00 | 1,103,800 | — | — | — |
| 13 ก.พ. 69 | 9.00 | 9.05 | -0.10 | -1.09% | 9.20 | 8.90 | 2,102,300 | — | — | — |
| 12 ก.พ. 69 | 8.90 | 9.15 | +0.20 | +2.23% | 9.20 | 8.90 | 3,012,900 | — | — | — |
| 11 ก.พ. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.10 | 8.90 | 1,085,800 | — | — | — |
| 10 ก.พ. 69 | 8.75 | 9.00 | +0.25 | +2.86% | 9.10 | 8.75 | 3,980,800 | — | — | — |
| 09 ก.พ. 69 | 8.80 | 8.75 | +0.05 | +0.57% | 8.85 | 8.60 | 2,032,800 | — | — | — |
| 06 ก.พ. 69 | 8.45 | 8.70 | +0.20 | +2.35% | 8.85 | 8.45 | 2,230,900 | — | — | — |
| 05 ก.พ. 69 | 8.50 | 8.50 | +0.10 | +1.19% | 8.65 | 8.40 | 1,684,900 | — | — | — |
| 04 ก.พ. 69 | 8.60 | 8.40 | -0.15 | -1.75% | 8.60 | 8.30 | 2,638,900 | — | — | — |
| 03 ก.พ. 69 | 8.55 | 8.55 | +0.10 | +1.18% | 8.65 | 8.50 | 1,467,800 | — | — | — |
| 02 ก.พ. 69 | 8.60 | 8.45 | -0.15 | -1.74% | 8.60 | 8.45 | 2,179,300 | — | — | — |
| 30 ม.ค. 69 | 8.70 | 8.60 | -0.10 | -1.15% | 8.80 | 8.60 | 1,626,200 | — | — | — |
| 29 ม.ค. 69 | 9.00 | 8.70 | -0.20 | -2.25% | 9.00 | 8.70 | 1,353,300 | — | — | — |
| 28 ม.ค. 69 | 9.05 | 8.90 | -0.10 | -1.11% | 9.05 | 8.90 | 1,114,500 | — | — | — |
| 27 ม.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.15 | 9.00 | 724,800 | — | — | — |
| 26 ม.ค. 69 | 9.15 | 9.05 | -0.05 | -0.55% | 9.35 | 8.90 | 2,231,900 | — | — | — |
| 23 ม.ค. 69 | 9.15 | 9.10 | 0.00 | 0.00% | 9.25 | 9.05 | 562,200 | — | — | — |
| 22 ม.ค. 69 | 9.30 | 9.10 | -0.25 | -2.67% | 9.35 | 9.05 | 2,385,800 | — | — | — |
| 21 ม.ค. 69 | 9.15 | 9.35 | +0.20 | +2.19% | 9.35 | 9.15 | 2,917,300 | — | — | — |
| 20 ม.ค. 69 | 9.35 | 9.15 | -0.15 | -1.61% | 9.35 | 9.10 | 2,698,800 | — | — | — |
| 19 ม.ค. 69 | 8.80 | 9.30 | +0.45 | +5.08% | 9.35 | 8.75 | 6,171,700 | — | — | — |