บริษัท ร่มโพธิ์ พร็อพเพอร์ตี้ จำกัด (มหาชน)
SET ·
9.30
+0.30 (+3.33%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.60
/
สูงสุด
9.65
4.60
9.65
ราคาปัจจุบัน 9.30 ·
อยู่ที่ 93% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TITLE
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 ส.ค. 69 | 8.85 | 9.00 | +0.15 | +1.69% | 9.00 | 8.85 | 321,600 | 10.60 | 4.44 | — |
| 03 ส.ค. 69 | 8.95 | 8.85 | 0.00 | 0.00% | 8.95 | 8.80 | 674,000 | 10.42 | 4.52 | — |
| 31 ก.ค. 69 | 8.75 | 8.85 | +0.15 | +1.72% | 8.95 | 8.75 | 535,700 | 10.42 | 4.52 | — |
| 30 ก.ค. 69 | 8.20 | 8.70 | +0.30 | +3.57% | 8.90 | 8.20 | 1,006,200 | 10.25 | 4.60 | — |
| 27 ก.ค. 69 | 8.90 | 8.40 | -0.55 | -6.15% | 8.95 | 8.40 | 1,428,500 | 9.89 | 4.76 | — |
| 24 ก.ค. 69 | 9.40 | 8.95 | -0.45 | -4.79% | 9.45 | 8.00 | 1,069,200 | 10.54 | 4.47 | — |
| 23 ก.ค. 69 | 9.50 | 9.40 | -0.05 | -0.53% | 9.55 | 9.35 | 459,800 | 11.07 | 4.26 | — |
| 22 ก.ค. 69 | 9.65 | 9.45 | -0.20 | -2.07% | 9.65 | 9.30 | 515,900 | 11.13 | 4.23 | — |
| 21 ก.ค. 69 | 9.50 | 9.65 | +0.15 | +1.58% | 9.65 | 9.45 | 485,600 | 11.36 | 4.15 | — |
| 20 ก.ค. 69 | 9.50 | 9.50 | +0.05 | +0.53% | 9.50 | 9.25 | 442,400 | 11.19 | 4.21 | — |
| 17 ก.ค. 69 | 9.60 | 9.45 | -0.15 | -1.56% | 9.65 | 9.45 | 547,900 | 11.13 | 4.23 | — |
| 16 ก.ค. 69 | 9.55 | 9.60 | +0.10 | +1.05% | 9.60 | 9.50 | 324,300 | 11.31 | 4.17 | — |
| 15 ก.ค. 69 | 9.55 | 9.50 | -0.05 | -0.52% | 9.60 | 9.45 | 343,300 | 11.19 | 4.21 | — |
| 14 ก.ค. 69 | 9.60 | 9.55 | +0.05 | +0.53% | 9.60 | 9.45 | 503,700 | 11.25 | 4.19 | — |
| 13 ก.ค. 69 | 9.00 | 9.50 | +0.50 | +5.56% | 9.50 | 9.00 | 1,822,900 | 11.19 | 4.21 | — |
| 10 ก.ค. 69 | 8.80 | 9.00 | +0.20 | +2.27% | 9.00 | 8.75 | 829,100 | 10.60 | 4.44 | — |
| 09 ก.ค. 69 | 8.75 | 8.80 | +0.10 | +1.15% | 8.95 | 8.75 | 698,300 | 10.36 | 4.55 | — |
| 08 ก.ค. 69 | 8.45 | 8.70 | +0.20 | +2.35% | 8.80 | 8.45 | 1,020,500 | 10.25 | 4.60 | — |
| 07 ก.ค. 69 | 8.65 | 8.50 | -0.10 | -1.16% | 8.65 | 8.40 | 450,600 | 10.01 | 4.71 | — |
| 06 ก.ค. 69 | 8.70 | 8.60 | -0.10 | -1.15% | 8.75 | 8.45 | 563,300 | 10.13 | 4.65 | — |
| 03 ก.ค. 69 | 8.90 | 8.70 | -0.15 | -1.69% | 8.90 | 8.60 | 953,300 | 10.25 | 4.60 | — |
| 02 ก.ค. 69 | 8.55 | 8.85 | +0.25 | +2.91% | 9.10 | 8.55 | 1,896,300 | 10.42 | 4.52 | — |
| 01 ก.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.60 | 8.45 | 200,300 | 10.13 | 4.65 | — |
| 30 มิ.ย. 69 | 8.40 | 8.60 | +0.20 | +2.38% | 8.60 | 8.40 | 415,800 | 10.13 | 4.65 | — |
| 29 มิ.ย. 69 | 8.50 | 8.40 | 0.00 | 0.00% | 8.70 | 8.30 | 1,728,600 | 9.89 | 4.76 | — |
| 26 มิ.ย. 69 | 8.00 | 8.40 | +0.40 | +5.00% | 8.50 | 8.00 | 1,698,300 | 9.89 | 4.76 | — |
| 25 มิ.ย. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.05 | 7.95 | 203,600 | 9.42 | 5.00 | — |
| 24 มิ.ย. 69 | 7.90 | 7.95 | +0.05 | +0.63% | 8.10 | 7.85 | 619,400 | 9.36 | 5.03 | — |
| 23 มิ.ย. 69 | 7.80 | 7.90 | +0.10 | +1.28% | 7.90 | 7.70 | 475,300 | 9.30 | 5.06 | — |
| 22 มิ.ย. 69 | 7.80 | 7.80 | +0.10 | +1.30% | 7.90 | 7.80 | 226,200 | 9.19 | 5.13 | — |
| 19 มิ.ย. 69 | 7.80 | 7.70 | -0.10 | -1.28% | 7.80 | 7.70 | 177,200 | 9.07 | 5.19 | — |
| 18 มิ.ย. 69 | 7.95 | 7.80 | -0.05 | -0.64% | 7.95 | 7.75 | 318,300 | 9.19 | 5.13 | — |
| 17 มิ.ย. 69 | 7.70 | 7.85 | +0.15 | +1.95% | 8.00 | 7.65 | 504,200 | 9.24 | 5.10 | — |
| 16 มิ.ย. 69 | 7.70 | 7.70 | 0.00 | 0.00% | 7.70 | 7.60 | 530,000 | 9.07 | 5.19 | — |
| 15 มิ.ย. 69 | 7.75 | 7.70 | 0.00 | 0.00% | 7.80 | 7.65 | 220,000 | 9.07 | 5.19 | — |
| 12 มิ.ย. 69 | 7.90 | 7.70 | -0.10 | -1.28% | 7.90 | 7.70 | 520,000 | 9.07 | 5.19 | — |
| 11 มิ.ย. 69 | 7.85 | 7.80 | -0.05 | -0.64% | 7.95 | 7.70 | 610,000 | 9.19 | 5.13 | — |
| 10 มิ.ย. 69 | 7.90 | 7.85 | -0.05 | -0.63% | 7.95 | 7.85 | 240,000 | 9.24 | 5.10 | — |
| 09 มิ.ย. 69 | 7.90 | 7.90 | -0.05 | -0.63% | 7.95 | 7.90 | 120,000 | 9.30 | 5.06 | — |
| 08 มิ.ย. 69 | 7.90 | 7.95 | 0.00 | 0.00% | 7.95 | 7.85 | 140,000 | 9.36 | 5.03 | — |
| 05 มิ.ย. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 7.95 | 7.90 | 210,000 | 9.36 | 5.03 | — |
| 04 มิ.ย. 69 | 8.00 | 7.95 | -0.10 | -1.24% | 8.00 | 7.85 | 410,000 | 9.36 | 5.03 | — |
| 02 มิ.ย. 69 | 7.90 | 8.05 | +0.15 | +1.90% | 8.10 | 7.80 | 390,000 | 9.48 | 4.97 | — |
| 29 พ.ค. 69 | 7.90 | 7.90 | 0.00 | 0.00% | 8.00 | 7.90 | 70,000 | 9.30 | 5.06 | — |
| 28 พ.ค. 69 | 8.10 | 7.90 | -0.15 | -1.86% | 8.10 | 7.90 | 300,000 | 9.30 | 5.06 | — |
| 27 พ.ค. 69 | 8.00 | 8.05 | +0.15 | +1.90% | 8.15 | 7.90 | 330,000 | 9.48 | 4.97 | — |
| 26 พ.ค. 69 | 7.95 | 7.90 | -0.10 | -1.25% | 8.00 | 7.90 | 110,000 | 9.30 | 5.06 | — |
| 25 พ.ค. 69 | 8.15 | 8.00 | -0.15 | -1.84% | 8.20 | 7.85 | 430,000 | 9.42 | 5.00 | — |
| 22 พ.ค. 69 | 8.15 | 8.15 | -0.05 | -0.61% | 8.20 | 8.10 | 190,000 | 9.60 | 4.91 | — |
| 21 พ.ค. 69 | 8.15 | 8.20 | +0.05 | +0.61% | 8.25 | 8.15 | 280,000 | 9.66 | 4.88 | — |
| 20 พ.ค. 69 | 8.00 | 8.15 | +0.10 | +1.24% | 8.15 | 8.00 | 110,000 | 9.60 | 4.91 | — |
| 19 พ.ค. 69 | 8.00 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 150,000 | 9.48 | 4.97 | — |
| 18 พ.ค. 69 | 8.15 | 8.05 | -0.05 | -0.62% | 8.15 | 8.05 | 90,000 | 9.48 | 4.97 | — |
| 15 พ.ค. 69 | 7.85 | 8.10 | +0.25 | +3.18% | 8.25 | 7.85 | 580,000 | 9.54 | 4.94 | — |
| 14 พ.ค. 69 | 7.65 | 7.85 | +0.25 | +3.29% | 7.90 | 7.65 | 236,100 | 9.24 | 5.10 | — |
| 13 พ.ค. 69 | 7.60 | 7.60 | +0.05 | +0.66% | 7.70 | 7.50 | 211,100 | 8.95 | 5.26 | — |
| 12 พ.ค. 69 | 7.35 | 7.55 | +0.05 | +0.67% | 7.65 | 7.35 | 516,200 | 8.89 | 5.30 | — |
| 11 พ.ค. 69 | 7.70 | 7.50 | -0.20 | -2.60% | 7.70 | 7.45 | 763,600 | 8.83 | 5.33 | — |
| 08 พ.ค. 69 | 7.85 | 7.70 | -0.15 | -1.91% | 7.95 | 7.70 | 750,800 | 9.07 | 5.19 | — |
| 07 พ.ค. 69 | 8.00 | 7.85 | -0.15 | -1.88% | 8.05 | 7.80 | 1,002,600 | 9.24 | 5.10 | — |
| 06 พ.ค. 69 | 8.00 | 8.00 | -0.05 | -0.62% | 8.05 | 7.95 | 376,200 | 10.58 | 5.00 | — |
| 05 พ.ค. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 422,500 | 10.65 | 4.97 | — |
| 30 เม.ย. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.10 | 8.05 | 228,500 | 10.65 | 4.97 | — |
| 29 เม.ย. 69 | 8.00 | 8.05 | +0.05 | +0.63% | 8.10 | 8.00 | 272,300 | 10.65 | 4.97 | — |
| 28 เม.ย. 69 | 8.10 | 8.00 | -0.15 | -1.84% | 8.15 | 7.95 | 271,300 | 10.58 | 5.00 | — |
| 27 เม.ย. 69 | 7.90 | 8.15 | -0.15 | -1.81% | 8.25 | 7.90 | 590,600 | 10.78 | 4.91 | — |
| 24 เม.ย. 69 | 8.20 | 8.30 | +0.10 | +1.22% | 8.40 | 8.10 | 808,400 | 10.98 | 4.82 | — |
| 23 เม.ย. 69 | 8.25 | 8.20 | -0.10 | -1.20% | 8.25 | 8.10 | 492,900 | 10.85 | 4.88 | — |
| 22 เม.ย. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.35 | 8.25 | 200,600 | 10.98 | 4.82 | — |
| 21 เม.ย. 69 | 8.05 | 8.30 | +0.25 | +3.11% | 8.30 | 8.05 | 891,800 | 10.98 | 4.82 | — |
| 20 เม.ย. 69 | 8.05 | 8.05 | -0.05 | -0.62% | 8.10 | 8.05 | 133,400 | 10.65 | 4.97 | — |
| 17 เม.ย. 69 | 8.15 | 8.10 | 0.00 | 0.00% | 8.20 | 8.05 | 488,700 | 10.72 | 4.94 | — |
| 10 เม.ย. 69 | 8.00 | 8.00 | 0.00 | 0.00% | 8.05 | 7.95 | 137,300 | 10.58 | 5.00 | — |
| 09 เม.ย. 69 | 7.95 | 8.00 | +0.10 | +1.27% | 8.00 | 7.95 | 120,100 | 10.58 | 5.00 | — |
| 08 เม.ย. 69 | 8.10 | 7.90 | -0.10 | -1.25% | 8.15 | 7.80 | 956,100 | 10.45 | 5.06 | — |
| 07 เม.ย. 69 | 8.05 | 8.00 | -0.10 | -1.23% | 8.10 | 7.95 | 395,700 | 10.58 | 5.00 | — |
| 03 เม.ย. 69 | 8.20 | 8.10 | -0.05 | -0.61% | 8.25 | 8.05 | 271,100 | 10.72 | 4.94 | — |
| 02 เม.ย. 69 | 8.25 | 8.15 | -0.05 | -0.61% | 8.25 | 8.05 | 97,600 | 10.78 | 4.91 | — |
| 01 เม.ย. 69 | 7.80 | 8.20 | +0.50 | +6.49% | 8.25 | 7.80 | 778,200 | 10.85 | 4.88 | — |
| 31 มี.ค. 69 | 7.70 | 7.70 | -0.05 | -0.65% | 7.90 | 7.60 | 219,200 | 10.19 | 5.19 | — |
| 30 มี.ค. 69 | 7.80 | 7.75 | -0.05 | -0.64% | 7.80 | 7.60 | 307,300 | 10.25 | 5.16 | — |
| 27 มี.ค. 69 | 7.95 | 7.80 | -0.05 | -0.64% | 7.95 | 7.75 | 442,100 | 10.32 | 5.13 | — |
| 26 มี.ค. 69 | 8.00 | 7.85 | -0.15 | -1.88% | 8.05 | 7.85 | 241,700 | 10.39 | 5.10 | — |
| 25 มี.ค. 69 | 7.80 | 8.00 | +0.20 | +2.56% | 8.05 | 7.80 | 309,700 | 10.58 | 5.00 | — |
| 24 มี.ค. 69 | 7.75 | 7.80 | +0.10 | +1.30% | 7.85 | 7.70 | 102,300 | 10.32 | 5.13 | — |
| 23 มี.ค. 69 | 7.70 | 7.70 | -0.10 | -1.28% | 7.75 | 7.65 | 289,300 | 10.19 | 5.19 | — |
| 20 มี.ค. 69 | 7.55 | 7.80 | 0.00 | 0.00% | 7.80 | 7.55 | 420,800 | 10.32 | 5.13 | — |
| 19 มี.ค. 69 | 8.25 | 7.80 | -0.50 | -6.02% | 8.30 | 7.25 | 2,029,700 | 10.32 | 5.13 | — |
| 18 มี.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.55 | 8.20 | 949,000 | 10.98 | 4.82 | — |
| 17 มี.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.35 | 8.25 | 107,500 | 10.98 | 4.82 | — |
| 16 มี.ค. 69 | 8.15 | 8.30 | +0.10 | +1.22% | 8.35 | 8.10 | 342,500 | 10.85 | 4.88 | — |
| 13 มี.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.25 | 8.15 | 278,300 | 10.85 | 4.88 | — |
| 12 มี.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.10 | 308,600 | 10.92 | 4.85 | — |
| 11 มี.ค. 69 | 8.30 | 8.20 | -0.10 | -1.20% | 8.30 | 8.15 | 266,100 | 10.85 | 4.88 | — |
| 10 มี.ค. 69 | 8.40 | 8.30 | -0.05 | -0.60% | 8.40 | 8.15 | 571,300 | 10.98 | 4.82 | — |
| 09 มี.ค. 69 | 7.80 | 8.35 | +0.45 | +5.70% | 8.50 | 7.75 | 1,500,000 | 11.05 | 4.79 | — |
| 06 มี.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 8.05 | 7.85 | 566,600 | 10.45 | 5.06 | — |
| 05 มี.ค. 69 | 7.95 | 7.90 | 0.00 | 0.00% | 8.25 | 7.85 | 1,333,500 | 10.45 | 5.06 | — |
| 04 มี.ค. 69 | 8.00 | 7.90 | -0.25 | -3.07% | 8.10 | 7.70 | 3,027,100 | 10.45 | 5.06 | — |
| 02 มี.ค. 69 | 7.95 | 8.15 | +0.10 | +1.24% | 8.80 | 7.85 | 1,838,200 | 10.78 | 4.91 | — |
| 27 ก.พ. 69 | 7.95 | 8.05 | +0.10 | +1.26% | 8.05 | 7.90 | 667,600 | 10.65 | 4.97 | — |
| 26 ก.พ. 69 | 8.15 | 7.95 | -0.25 | -3.05% | 8.15 | 7.75 | 2,239,500 | 10.52 | 5.03 | — |
| 25 ก.พ. 69 | 7.40 | 8.20 | +0.85 | +11.56% | 8.25 | 7.40 | 2,969,300 | 10.85 | 4.88 | — |
| 24 ก.พ. 69 | 7.40 | 7.35 | +0.05 | +0.68% | 7.40 | 7.30 | 373,700 | 9.72 | 5.44 | — |
| 23 ก.พ. 69 | 7.50 | 7.30 | -0.15 | -2.01% | 7.55 | 7.20 | 1,191,800 | 9.66 | 5.48 | — |
| 20 ก.พ. 69 | 7.60 | 7.45 | -0.10 | -1.32% | 7.65 | 7.45 | 423,200 | 9.86 | 5.37 | — |
| 19 ก.พ. 69 | 7.70 | 7.55 | +0.05 | +0.67% | 7.75 | 7.45 | 1,546,500 | 9.99 | 5.30 | — |
| 18 ก.พ. 69 | 7.35 | 7.50 | +0.20 | +2.74% | 7.50 | 7.35 | 962,800 | 16.26 | 0.67 | — |
| 17 ก.พ. 69 | 7.10 | 7.30 | +0.25 | +3.55% | 7.95 | 7.10 | 1,392,800 | 15.83 | 0.68 | — |
| 16 ก.พ. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.10 | 7.00 | 216,800 | 15.29 | 0.71 | — |
| 13 ก.พ. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.10 | 6.95 | 250,800 | 15.18 | 0.71 | — |
| 12 ก.พ. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.10 | 6.65 | 994,800 | 15.18 | 0.71 | — |
| 11 ก.พ. 69 | 7.20 | 6.95 | -0.25 | -3.47% | 7.25 | 6.95 | 637,100 | 15.07 | 0.72 | — |
| 10 ก.พ. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.35 | 7.15 | 434,300 | 15.61 | 0.69 | — |
| 09 ก.พ. 69 | 7.35 | 7.25 | -0.10 | -1.36% | 7.40 | 7.25 | 421,200 | 15.72 | 0.69 | — |
| 06 ก.พ. 69 | 7.50 | 7.35 | -0.10 | -1.34% | 7.55 | 7.30 | 616,400 | 15.94 | 0.68 | — |
| 05 ก.พ. 69 | 7.20 | 7.45 | +0.20 | +2.76% | 7.55 | 7.20 | 1,065,500 | 16.15 | 0.67 | — |
| 04 ก.พ. 69 | 7.15 | 7.25 | +0.15 | +2.11% | 7.25 | 7.10 | 738,900 | 15.72 | 0.69 | — |
| 03 ก.พ. 69 | 7.10 | 7.10 | +0.10 | +1.43% | 7.20 | 7.05 | 409,900 | 15.39 | 0.70 | — |
| 02 ก.พ. 69 | 6.95 | 7.00 | +0.15 | +2.19% | 7.15 | 6.90 | 1,081,100 | 15.18 | 0.71 | — |
| 30 ม.ค. 69 | 6.85 | 6.85 | +0.05 | +0.74% | 6.90 | 6.80 | 685,600 | 14.85 | 0.73 | — |
| 29 ม.ค. 69 | 6.55 | 6.80 | +0.30 | +4.62% | 6.95 | 6.55 | 1,774,300 | 14.74 | 0.74 | — |
| 28 ม.ค. 69 | 6.45 | 6.50 | +0.10 | +1.56% | 6.55 | 6.45 | 226,400 | 14.09 | 0.77 | — |
| 27 ม.ค. 69 | 6.40 | 6.40 | -0.05 | -0.78% | 6.45 | 6.30 | 197,300 | 13.88 | 0.78 | — |
| 26 ม.ค. 69 | 6.40 | 6.45 | +0.05 | +0.78% | 6.45 | 6.35 | 65,700 | 13.99 | 0.78 | — |
| 23 ม.ค. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.35 | 239,200 | 13.88 | 0.78 | — |
| 22 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.55 | 6.40 | 340,200 | 13.99 | 0.78 | — |
| 21 ม.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.40 | 186,100 | 13.99 | 0.78 | — |
| 20 ม.ค. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.55 | 6.40 | 632,100 | 13.99 | 0.78 | — |
| 19 ม.ค. 69 | 6.40 | 6.50 | +0.15 | +2.36% | 6.50 | 6.40 | 488,800 | 14.09 | 0.77 | — |
| 16 ม.ค. 69 | 6.35 | 6.35 | +0.05 | +0.79% | 6.50 | 6.35 | 474,100 | 13.77 | 0.79 | — |
| 15 ม.ค. 69 | 6.30 | 6.30 | +0.05 | +0.80% | 6.35 | 6.20 | 124,800 | 13.66 | 0.79 | — |
| 14 ม.ค. 69 | 6.20 | 6.25 | +0.10 | +1.63% | 6.25 | 6.15 | 219,800 | 13.55 | 0.80 | — |
| 13 ม.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.25 | 6.15 | 201,400 | 13.33 | 0.81 | — |
| 12 ม.ค. 69 | 6.35 | 6.15 | -0.20 | -3.15% | 6.65 | 6.15 | 960,400 | 13.33 | 0.81 | — |
| 09 ม.ค. 69 | 6.25 | 6.35 | +0.10 | +1.60% | 6.35 | 6.20 | 163,700 | 13.77 | 0.79 | — |
| 08 ม.ค. 69 | 6.40 | 6.25 | -0.05 | -0.79% | 6.40 | 6.15 | 487,000 | 13.55 | 0.80 | — |
| 07 ม.ค. 69 | 6.00 | 6.30 | +0.40 | +6.78% | 6.50 | 5.95 | 1,998,600 | 13.66 | 0.79 | — |
| 06 ม.ค. 69 | 5.50 | 5.90 | +0.40 | +7.27% | 6.25 | 5.50 | 1,256,500 | 12.79 | 0.85 | — |
| 05 ม.ค. 69 | 5.35 | 5.50 | +0.20 | +3.77% | 5.50 | 5.35 | 448,900 | 11.93 | 0.91 | — |
| 30 ธ.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 249,200 | 11.49 | 0.94 | — |
| 29 ธ.ค. 68 | 5.25 | 5.25 | +0.05 | +0.96% | 5.25 | 5.20 | 52,200 | 11.38 | 0.95 | — |
| 26 ธ.ค. 68 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 145,500 | 11.27 | 0.96 | — |
| 25 ธ.ค. 68 | 5.10 | 5.20 | +0.10 | +1.96% | 5.20 | 5.10 | 45,600 | 11.27 | 0.96 | — |
| 24 ธ.ค. 68 | 5.05 | 5.10 | -0.05 | -0.97% | 5.15 | 5.05 | 66,600 | 11.06 | 0.98 | — |
| 23 ธ.ค. 68 | 5.15 | 5.15 | -0.05 | -0.96% | 5.15 | 5.10 | 205,400 | 11.17 | 0.97 | — |
| 22 ธ.ค. 68 | 5.10 | 5.20 | +0.10 | +1.96% | 5.20 | 5.10 | 11,100 | 11.27 | 0.96 | — |
| 19 ธ.ค. 68 | 5.15 | 5.10 | -0.10 | -1.92% | 5.20 | 5.10 | 60,600 | 11.06 | 0.98 | — |
| 18 ธ.ค. 68 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 75,000 | 11.27 | 0.96 | — |
| 17 ธ.ค. 68 | 5.15 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 89,100 | 11.27 | 0.96 | — |
| 16 ธ.ค. 68 | 5.15 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 181,500 | 11.27 | 0.96 | — |
| 15 ธ.ค. 68 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 24,000 | 11.27 | 0.96 | — |
| 12 ธ.ค. 68 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 398,800 | 11.17 | 0.97 | — |
| 11 ธ.ค. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.15 | 226,300 | 11.17 | 0.97 | — |
| 09 ธ.ค. 68 | 5.10 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 76,800 | 11.27 | 0.96 | — |
| 08 ธ.ค. 68 | 5.15 | 5.15 | -0.10 | -1.90% | 5.20 | 5.05 | 446,100 | 11.17 | 0.97 | — |
| 04 ธ.ค. 68 | 5.40 | 5.25 | -0.15 | -2.78% | 5.40 | 5.20 | 624,700 | 11.38 | 0.95 | — |
| 03 ธ.ค. 68 | 5.35 | 5.40 | +0.05 | +0.93% | 5.40 | 5.30 | 280,500 | 11.71 | 0.93 | — |
| 02 ธ.ค. 68 | 5.35 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 441,000 | 11.60 | 0.93 | — |
| 01 ธ.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 507,700 | 11.49 | 0.94 | — |
| 28 พ.ย. 68 | 5.15 | 5.25 | +0.05 | +0.96% | 5.25 | 5.10 | 112,700 | 11.38 | 0.95 | — |
| 27 พ.ย. 68 | 5.15 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 219,100 | 11.27 | 0.96 | — |
| 26 พ.ย. 68 | 5.30 | 5.20 | -0.05 | -0.95% | 5.30 | 5.15 | 100,800 | 11.27 | 0.96 | — |
| 25 พ.ย. 68 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.15 | 208,600 | 11.38 | 0.95 | — |
| 24 พ.ย. 68 | 5.00 | 5.25 | +0.27 | +5.42% | 5.40 | 5.00 | 1,805,800 | 11.38 | 0.95 | — |
| 21 พ.ย. 68 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.96 | 742,400 | 10.80 | 1.00 | — |
| 20 พ.ย. 68 | 4.98 | 4.98 | +0.02 | +0.40% | 5.00 | 4.96 | 449,600 | 10.80 | 1.00 | — |
| 19 พ.ย. 68 | 4.96 | 4.96 | 0.00 | 0.00% | 4.98 | 4.94 | 79,100 | 10.75 | 1.01 | — |
| 18 พ.ย. 68 | 4.92 | 4.96 | +0.06 | +1.22% | 4.96 | 4.86 | 188,200 | 10.75 | 1.01 | — |
| 17 พ.ย. 68 | 4.84 | 4.90 | 0.00 | 0.00% | 4.90 | 4.82 | 210,100 | 10.62 | 1.02 | — |
| 14 พ.ย. 68 | 4.80 | 4.90 | +0.04 | +0.82% | 4.94 | 4.78 | 284,700 | 10.62 | 1.02 | — |
| 13 พ.ย. 68 | 4.88 | 4.86 | -0.02 | -0.41% | 4.88 | 4.84 | 223,300 | 10.54 | 1.03 | — |
| 12 พ.ย. 68 | 4.92 | 4.88 | -0.08 | -1.61% | 4.96 | 4.84 | 286,900 | 10.58 | 1.02 | — |
| 11 พ.ย. 68 | 4.98 | 4.96 | -0.02 | -0.40% | 5.00 | 4.90 | 221,900 | 10.75 | 1.01 | — |
| 10 พ.ย. 68 | 4.90 | 4.98 | -0.02 | -0.40% | 5.00 | 4.90 | 36,200 | 10.80 | 1.00 | — |
| 07 พ.ย. 68 | 5.05 | 5.00 | 0.00 | 0.00% | 5.05 | 4.96 | 366,300 | 10.84 | 1.00 | — |
| 06 พ.ย. 68 | 5.05 | 5.00 | +0.16 | +3.31% | 5.15 | 4.98 | 1,465,500 | 10.84 | 1.00 | — |
| 05 พ.ย. 68 | 4.90 | 4.84 | -0.08 | -1.63% | 4.90 | 4.82 | 519,500 | 37.06 | 1.03 | — |
| 04 พ.ย. 68 | 4.98 | 4.92 | -0.06 | -1.20% | 5.00 | 4.92 | 497,200 | 37.68 | 1.02 | — |
| 03 พ.ย. 68 | 4.82 | 4.98 | +0.18 | +3.75% | 5.00 | 4.82 | 397,700 | 38.14 | 1.00 | — |
| 31 ต.ค. 68 | 4.80 | 4.80 | -0.04 | -0.83% | 4.84 | 4.80 | 222,200 | 36.76 | 1.04 | — |
| 30 ต.ค. 68 | 4.90 | 4.84 | -0.08 | -1.63% | 4.92 | 4.82 | 377,300 | 37.06 | 1.03 | — |
| 29 ต.ค. 68 | 4.92 | 4.92 | -0.04 | -0.81% | 4.98 | 4.90 | 304,200 | 37.68 | 1.02 | — |
| 28 ต.ค. 68 | 4.98 | 4.96 | -0.02 | -0.40% | 5.00 | 4.90 | 220,900 | 37.98 | 1.01 | — |
| 27 ต.ค. 68 | 5.00 | 4.98 | 0.00 | 0.00% | 5.05 | 4.98 | 225,600 | 38.14 | 1.00 | — |
| 24 ต.ค. 68 | 5.05 | 4.98 | +0.02 | +0.40% | 5.05 | 4.96 | 234,600 | 38.14 | 1.00 | — |
| 22 ต.ค. 68 | 4.82 | 4.96 | +0.08 | +1.64% | 4.96 | 4.82 | 335,700 | 37.98 | 1.01 | — |
| 21 ต.ค. 68 | 4.72 | 4.88 | +0.16 | +3.39% | 4.90 | 4.72 | 837,700 | 37.37 | 1.02 | — |
| 20 ต.ค. 68 | 4.80 | 4.72 | -0.06 | -1.26% | 4.80 | 4.70 | 221,100 | 36.14 | 1.06 | — |
| 17 ต.ค. 68 | 4.76 | 4.78 | 0.00 | 0.00% | 4.80 | 4.76 | 55,000 | 36.60 | 1.05 | — |
| 16 ต.ค. 68 | 4.82 | 4.78 | 0.00 | 0.00% | 4.82 | 4.72 | 264,200 | 36.60 | 1.05 | — |
| 15 ต.ค. 68 | 4.76 | 4.78 | +0.06 | +1.27% | 4.84 | 4.74 | 867,700 | 36.60 | 1.05 | — |
| 14 ต.ค. 68 | 4.78 | 4.72 | -0.08 | -1.67% | 4.84 | 4.70 | 511,200 | 36.14 | 1.06 | — |
| 10 ต.ค. 68 | 4.78 | 4.80 | -0.02 | -0.41% | 4.82 | 4.64 | 424,700 | 36.76 | 1.04 | — |
| 09 ต.ค. 68 | 4.72 | 4.82 | +0.18 | +3.88% | 4.84 | 4.60 | 814,200 | 36.91 | 1.04 | — |