บริษัท โรงพยาบาลไทยนครินทร์ จำกัด (มหาชน)
MAI · การแพทย์
28.25
0.25 (0.88%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
27.75
/
สูงสุด
34.75
27.75
34.75
ราคาปัจจุบัน 28.25 ·
อยู่ที่ 7% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TNH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 ต.ค. 69 | 28.50 | 28.25 | -0.25 | -0.88% | 28.50 | 28.25 | 3,400 | 16.07 | 1.95 | — |
| 30 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 200 | 16.22 | 1.93 | — |
| 29 ก.ย. 69 | 28.50 | 28.50 | +0.25 | +0.88% | 28.50 | 28.50 | 200 | 16.22 | 1.93 | — |
| 28 ก.ย. 69 | 28.25 | 28.25 | -0.25 | -0.88% | 28.25 | 28.25 | 3,000 | 15.58 | 2.12 | — |
| 25 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 1,000 | 15.72 | 2.11 | — |
| 24 ก.ย. 69 | 28.25 | 28.50 | 0.00 | 0.00% | 28.50 | 28.25 | 300 | 15.72 | 2.11 | — |
| 23 ก.ย. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.50 | 28.50 | 2,000 | 15.72 | 2.11 | — |
| 22 ก.ย. 69 | 28.50 | 28.75 | +0.50 | +1.77% | 28.75 | 28.50 | 1,300 | 15.86 | 2.09 | — |
| 21 ก.ย. 69 | 28.50 | 28.25 | -0.25 | -0.88% | 28.50 | 28.25 | 700 | 15.58 | 2.12 | — |
| 18 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 1,000 | 15.72 | 2.11 | — |
| 17 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 200 | 15.72 | 2.11 | — |
| 16 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 200 | 15.72 | 2.11 | — |
| 15 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 1,100 | 15.72 | 2.11 | — |
| 14 ก.ย. 69 | 28.50 | 28.50 | +0.25 | +0.88% | 28.50 | 28.25 | 6,000 | 15.72 | 2.11 | — |
| 11 ก.ย. 69 | 28.50 | 28.25 | +0.25 | +0.89% | 28.50 | 28.25 | 1,700 | 15.58 | 2.12 | — |
| 10 ก.ย. 69 | 28.00 | 28.00 | -0.50 | -1.75% | 28.00 | 28.00 | 200 | 15.45 | 2.14 | — |
| 09 ก.ย. 69 | 28.75 | 28.50 | 0.00 | 0.00% | 28.75 | 28.50 | 600 | 15.72 | 2.11 | — |
| 08 ก.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.72 | 2.11 | — |
| 07 ก.ย. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 28.50 | 28.25 | 400 | 15.72 | 2.11 | — |
| 04 ก.ย. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.25 | 28.25 | 13,500 | 15.58 | 2.12 | — |
| 03 ก.ย. 69 | 27.75 | 28.25 | 0.00 | 0.00% | 29.00 | 27.75 | 4,400 | 15.58 | 2.12 | — |
| 02 ก.ย. 69 | 28.25 | 28.25 | -0.25 | -0.88% | 28.25 | 28.00 | 3,100 | 15.58 | 2.12 | — |
| 01 ก.ย. 69 | 28.50 | 28.50 | +0.25 | +0.88% | 28.50 | 28.50 | 700 | 15.72 | 2.11 | — |
| 31 ส.ค. 69 | 28.25 | 28.25 | -0.50 | -1.74% | 28.25 | 28.25 | 200 | 15.58 | 2.12 | — |
| 28 ส.ค. 69 | 28.50 | 28.75 | +0.25 | +0.88% | 28.75 | 28.50 | 1,300 | 15.86 | 2.09 | — |
| 27 ส.ค. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.50 | 28.25 | 8,500 | 15.72 | 2.11 | — |
| 26 ส.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 600 | 15.86 | 2.09 | — |
| 25 ส.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 29.00 | 28.75 | 1,700 | 15.86 | 2.09 | — |
| 24 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.86 | 2.09 | — |
| 21 ส.ค. 69 | 29.50 | 28.75 | 0.00 | 0.00% | 29.50 | 28.75 | 600 | 15.86 | 2.09 | — |
| 20 ส.ค. 69 | 29.00 | 28.75 | +0.25 | +0.88% | 29.00 | 28.75 | 2,000 | 15.86 | 2.09 | — |
| 19 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.72 | 2.11 | — |
| 18 ส.ค. 69 | 28.25 | 28.50 | 0.00 | 0.00% | 28.50 | 28.25 | 2,800 | 15.72 | 2.11 | — |
| 17 ส.ค. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 200 | 15.72 | 2.11 | — |
| 14 ส.ค. 69 | 28.25 | 28.50 | 0.00 | 0.00% | 28.50 | 28.25 | 4,800 | 15.72 | 2.11 | — |
| 13 ส.ค. 69 | 28.25 | 28.50 | -0.25 | -0.87% | 28.50 | 28.25 | 2,100 | 15.72 | 2.11 | — |
| 11 ส.ค. 69 | 28.75 | 28.75 | +0.50 | +1.77% | 28.75 | 28.75 | 500 | 15.86 | 2.09 | — |
| 10 ส.ค. 69 | 28.50 | 28.25 | -0.25 | -0.88% | 28.50 | 28.25 | 2,500 | 15.58 | 2.12 | — |
| 07 ส.ค. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.25 | 5,200 | 15.72 | 2.11 | — |
| 06 ส.ค. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 28.75 | 28.50 | 4,400 | 15.72 | 2.11 | — |
| 05 ส.ค. 69 | 28.50 | 28.75 | +0.25 | +0.88% | 28.75 | 28.50 | 2,300 | 15.86 | 2.09 | — |
| 04 ส.ค. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 1,700 | 15.72 | 2.11 | — |
| 03 ส.ค. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.50 | 28.50 | 800 | 15.72 | 2.11 | — |
| 31 ก.ค. 69 | 28.25 | 28.75 | +0.50 | +1.77% | 28.75 | 28.25 | 1,300 | 15.86 | 2.09 | — |
| 30 ก.ค. 69 | 28.75 | 28.25 | -0.25 | -0.88% | 28.75 | 28.25 | 1,700 | 15.58 | 2.12 | — |
| 27 ก.ค. 69 | 28.75 | 28.50 | -0.50 | -1.72% | 28.75 | 28.25 | 12,500 | 15.72 | 2.11 | — |
| 24 ก.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 16.00 | 2.07 | — |
| 23 ก.ค. 69 | 29.50 | 29.00 | +0.25 | +0.87% | 29.50 | 29.00 | 300 | 16.00 | 2.07 | — |
| 22 ก.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 900 | 15.86 | 2.09 | — |
| 21 ก.ค. 69 | 29.00 | 29.00 | +0.50 | +1.75% | 29.50 | 29.00 | 3,100 | 16.00 | 2.07 | — |
| 20 ก.ค. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 28.75 | 28.50 | 1,600 | 15.72 | 2.11 | — |
| 17 ก.ค. 69 | 28.25 | 28.75 | +0.50 | +1.77% | 28.75 | 28.25 | 10,700 | 15.86 | 2.09 | — |
| 16 ก.ค. 69 | 28.50 | 28.25 | -0.25 | -0.88% | 28.50 | 28.25 | 6,700 | 15.58 | 2.12 | — |
| 15 ก.ค. 69 | 28.50 | 28.50 | -0.25 | -0.87% | 28.50 | 28.25 | 5,300 | 15.72 | 2.11 | — |
| 14 ก.ค. 69 | 28.75 | 28.75 | 0.00 | 0.00% | 28.75 | 28.50 | 6,100 | 15.86 | 2.09 | — |
| 13 ก.ค. 69 | 29.00 | 28.75 | -0.25 | -0.86% | 29.00 | 28.50 | 28,400 | 15.86 | 2.09 | — |
| 10 ก.ค. 69 | 29.00 | 29.00 | 0.00 | 0.00% | 29.00 | 28.50 | 14,600 | 16.00 | 2.07 | — |
| 09 ก.ค. 69 | 29.00 | 29.00 | -0.25 | -0.85% | 29.25 | 29.00 | 5,900 | 16.00 | 2.07 | — |
| 08 ก.ค. 69 | 29.25 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 3,300 | 16.14 | 2.05 | — |
| 07 ก.ค. 69 | 29.25 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 988,200 | 16.14 | 2.05 | — |
| 06 ก.ค. 69 | 29.25 | 29.25 | 0.00 | 0.00% | 29.25 | 29.00 | 10,900 | 16.14 | 2.05 | — |
| 03 ก.ค. 69 | 29.25 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 7,400 | 16.14 | 2.05 | — |
| 02 ก.ค. 69 | 29.50 | 29.25 | 0.00 | 0.00% | 29.50 | 29.25 | 5,200 | 16.14 | 2.05 | — |
| 01 ก.ค. 69 | 29.25 | 29.25 | -0.25 | -0.85% | 29.25 | 29.25 | 5,500 | 16.14 | 2.05 | — |
| 30 มิ.ย. 69 | 29.50 | 29.50 | -0.25 | -0.84% | 29.50 | 29.25 | 1,700 | 16.27 | 2.03 | — |
| 29 มิ.ย. 69 | 29.75 | 29.75 | 0.00 | 0.00% | 29.75 | 29.25 | 10,400 | 16.41 | 2.02 | — |
| 26 มิ.ย. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 29.75 | 28.75 | 40,400 | 16.41 | 2.02 | — |
| 25 มิ.ย. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.50 | 29.00 | 6,000 | 16.27 | 2.03 | — |
| 24 มิ.ย. 69 | 29.25 | 29.50 | 0.00 | 0.00% | 29.50 | 29.25 | 1,700 | 16.27 | 2.03 | — |
| 23 มิ.ย. 69 | 29.25 | 29.50 | +0.25 | +0.85% | 29.50 | 29.00 | 6,200 | 16.27 | 2.03 | — |
| 22 มิ.ย. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.25 | 29.00 | 7,300 | 16.14 | 2.05 | — |
| 19 มิ.ย. 69 | 29.75 | 29.00 | -0.75 | -2.52% | 29.75 | 29.00 | 5,010,500 | 16.00 | 2.07 | — |
| 18 มิ.ย. 69 | 29.75 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 2,000 | 16.41 | 2.02 | — |
| 17 มิ.ย. 69 | 29.75 | 29.75 | +0.25 | +0.85% | 29.75 | 29.75 | 2,200 | 16.41 | 2.02 | — |
| 16 มิ.ย. 69 | 29.25 | 29.50 | -0.25 | -0.84% | 29.50 | 29.25 | 0 | 16.27 | 2.03 | — |
| 15 มิ.ย. 69 | 29.25 | 29.75 | 0.00 | 0.00% | 29.75 | 29.25 | 0 | 16.41 | 2.02 | — |
| 12 มิ.ย. 69 | 29.25 | 29.75 | +0.25 | +0.85% | 29.75 | 29.25 | 0 | 16.41 | 2.02 | — |
| 11 มิ.ย. 69 | 29.75 | 29.50 | +0.25 | +0.85% | 29.75 | 29.50 | 0 | 16.27 | 2.03 | — |
| 10 มิ.ย. 69 | 29.50 | 29.25 | 0.00 | 0.00% | 29.50 | 29.25 | 80,000 | 16.14 | 2.05 | — |
| 09 มิ.ย. 69 | 30.00 | 29.25 | -0.50 | -1.68% | 30.00 | 29.25 | 0 | 16.14 | 2.05 | — |
| 08 มิ.ย. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.00 | 29.75 | 0 | 15.13 | 2.02 | — |
| 05 มิ.ย. 69 | 30.75 | 30.00 | +0.25 | +0.84% | 30.75 | 30.00 | 0 | 15.25 | 2.00 | — |
| 04 มิ.ย. 69 | 29.50 | 29.75 | 0.00 | 0.00% | 29.75 | 29.25 | 10,000 | 15.13 | 2.02 | — |
| 02 มิ.ย. 69 | 29.50 | 29.75 | 0.00 | 0.00% | 29.75 | 29.50 | 0 | 15.13 | 2.02 | — |
| 29 พ.ค. 69 | 29.50 | 29.75 | 0.00 | 0.00% | 30.00 | 29.50 | 10,000 | 15.13 | 2.02 | — |
| 28 พ.ค. 69 | 29.50 | 29.75 | +0.25 | +0.85% | 30.00 | 29.50 | 10,000 | 15.13 | 2.02 | — |
| 27 พ.ค. 69 | 30.00 | 29.50 | -0.50 | -1.67% | 30.00 | 29.50 | 10,000 | 15.00 | 2.03 | — |
| 26 พ.ค. 69 | 30.00 | 30.00 | -0.25 | -0.83% | 30.00 | 30.00 | 0 | 15.25 | 2.00 | — |
| 25 พ.ค. 69 | 30.00 | 30.25 | +0.75 | +2.54% | 30.25 | 29.50 | 0 | 15.38 | 1.98 | — |
| 22 พ.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.50 | 40,000 | 15.00 | 2.03 | — |
| 21 พ.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 29.75 | 29.50 | 0 | 15.00 | 2.03 | — |
| 20 พ.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 29.75 | 29.50 | 10,000 | 15.00 | 2.03 | — |
| 19 พ.ค. 69 | 30.50 | 29.50 | -0.50 | -1.67% | 30.50 | 29.50 | 10,000 | 15.00 | 2.03 | — |
| 18 พ.ค. 69 | 29.75 | 30.00 | +0.25 | +0.84% | 30.75 | 29.50 | 0 | 15.25 | 2.00 | — |
| 15 พ.ค. 69 | 30.00 | 29.75 | -0.25 | -0.83% | 30.00 | 29.75 | 0 | 15.13 | 2.02 | — |
| 14 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 1,500 | 15.25 | 2.00 | — |
| 13 พ.ค. 69 | 30.00 | 30.00 | -0.25 | -0.83% | 30.00 | 30.00 | 6,300 | 15.25 | 2.00 | — |
| 12 พ.ค. 69 | 30.00 | 30.25 | -0.25 | -0.82% | 30.25 | 30.00 | 1,000 | 15.38 | 1.98 | — |
| 11 พ.ค. 69 | 30.50 | 30.50 | +0.25 | +0.83% | 30.50 | 30.50 | 2,100 | 15.51 | 1.97 | — |
| 08 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.38 | 1.98 | — |
| 07 พ.ค. 69 | 30.75 | 30.25 | +0.25 | +0.83% | 30.75 | 30.25 | 3,400 | 15.38 | 1.98 | — |
| 06 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.25 | 2.00 | — |
| 05 พ.ค. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 100 | 15.25 | 2.00 | — |
| 30 เม.ย. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 1,300 | 15.25 | 2.00 | — |
| 29 เม.ย. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 1,400 | 15.25 | 2.00 | — |
| 28 เม.ย. 69 | 30.00 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 32,100 | 15.25 | 2.00 | — |
| 27 เม.ย. 69 | 29.75 | 30.00 | +0.50 | +1.69% | 30.00 | 29.75 | 5,300 | 15.25 | 2.00 | — |
| 24 เม.ย. 69 | 31.00 | 29.50 | -1.25 | -4.07% | 31.00 | 29.50 | 6,700 | 15.00 | 2.03 | — |
| 23 เม.ย. 69 | 30.00 | 30.75 | +0.50 | +1.65% | 30.75 | 30.00 | 11,200 | 15.63 | 1.95 | — |
| 22 เม.ย. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.25 | 30.00 | 1,000 | 15.38 | 1.98 | — |
| 21 เม.ย. 69 | 30.00 | 30.00 | -0.25 | -0.83% | 30.25 | 30.00 | 700 | 15.25 | 2.00 | — |
| 20 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.38 | 1.98 | — |
| 17 เม.ย. 69 | 30.00 | 30.25 | 0.00 | 0.00% | 30.25 | 30.00 | 2,800 | 15.38 | 1.98 | — |
| 10 เม.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.38 | 1.98 | — |
| 09 เม.ย. 69 | 30.25 | 30.25 | -0.25 | -0.82% | 30.25 | 30.25 | 51,500 | 15.38 | 1.98 | — |
| 08 เม.ย. 69 | 30.75 | 30.50 | 0.00 | 0.00% | 30.75 | 30.50 | 3,100 | 15.51 | 1.97 | — |
| 07 เม.ย. 69 | 33.75 | 30.50 | +0.50 | +1.67% | 33.75 | 30.50 | 5,200 | 15.51 | 1.97 | — |
| 03 เม.ย. 69 | 30.50 | 30.00 | -0.25 | -0.83% | 30.50 | 30.00 | 17,800 | 15.25 | 2.00 | — |
| 02 เม.ย. 69 | 30.25 | 30.25 | -0.25 | -0.82% | 30.25 | 30.00 | 7,400 | 15.38 | 1.98 | — |
| 01 เม.ย. 69 | 30.50 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 1,300 | 15.51 | 1.97 | — |
| 31 มี.ค. 69 | 34.75 | 30.50 | +0.50 | +1.67% | 34.75 | 30.50 | 10,000 | 15.51 | 1.97 | — |
| 30 มี.ค. 69 | 30.25 | 30.00 | -0.25 | -0.83% | 30.25 | 30.00 | 1,200 | 15.25 | 2.00 | — |
| 27 มี.ค. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 1,300 | 15.38 | 1.98 | — |
| 26 มี.ค. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 2,200 | 15.38 | 1.98 | — |
| 25 มี.ค. 69 | 30.25 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 1,400 | 15.38 | 1.98 | — |
| 24 มี.ค. 69 | 30.00 | 30.25 | 0.00 | 0.00% | 30.50 | 30.00 | 3,500 | 15.38 | 1.98 | — |
| 23 มี.ค. 69 | 30.25 | 30.25 | -0.25 | -0.82% | 30.50 | 30.00 | 2,800 | 15.38 | 1.98 | — |
| 20 มี.ค. 69 | 30.75 | 30.50 | -0.25 | -0.81% | 30.75 | 30.00 | 19,000 | 15.51 | 1.97 | — |
| 19 มี.ค. 69 | 30.75 | 30.75 | 0.00 | 0.00% | 30.75 | 30.75 | 200 | 15.63 | 1.95 | — |
| 18 มี.ค. 69 | 31.00 | 30.75 | -0.50 | -1.60% | 31.00 | 30.50 | 7,800 | 15.63 | 1.95 | — |
| 17 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.85 | 1.92 | — |
| 16 มี.ค. 69 | 31.50 | 31.25 | -0.25 | -0.79% | 31.50 | 31.25 | 1,600 | 14.97 | 1.90 | — |
| 13 มี.ค. 69 | 31.50 | 31.50 | +0.25 | +0.80% | 33.75 | 31.50 | 5,400 | 14.97 | 1.90 | — |
| 12 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.85 | 1.92 | — |
| 11 มี.ค. 69 | 31.00 | 31.25 | +0.75 | +2.46% | 31.25 | 31.00 | 200 | 14.85 | 1.92 | — |
| 10 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 14.49 | 1.97 | — |
| 09 มี.ค. 69 | 30.00 | 30.50 | 0.00 | 0.00% | 32.00 | 30.00 | 7,700 | 14.49 | 1.97 | — |
| 06 มี.ค. 69 | 31.00 | 30.50 | 0.00 | 0.00% | 31.00 | 30.50 | 1,900 | 14.49 | 1.97 | — |
| 05 มี.ค. 69 | 30.75 | 30.50 | +0.50 | +1.67% | 32.00 | 30.50 | 3,900 | 14.49 | 1.97 | — |
| 04 มี.ค. 69 | 32.00 | 30.00 | -2.00 | -6.25% | 32.00 | 30.00 | 9,200 | 14.25 | 2.00 | — |
| 02 มี.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 27 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 26 ก.พ. 69 | 32.00 | 32.00 | -0.50 | -1.54% | 32.00 | 31.00 | 6,200 | 15.20 | 1.88 | — |
| 25 ก.พ. 69 | 32.50 | 32.50 | 0.00 | 0.00% | 32.50 | 32.25 | 4,000 | 15.44 | 1.85 | — |
| 24 ก.พ. 69 | 32.50 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 100 | 15.44 | 1.85 | — |
| 23 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.44 | 1.85 | — |
| 20 ก.พ. 69 | 32.50 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 6,500 | 15.44 | 1.85 | — |
| 19 ก.พ. 69 | 32.50 | 32.50 | +0.25 | +0.78% | 32.50 | 32.50 | 4,200 | 15.44 | 1.85 | — |
| 18 ก.พ. 69 | 33.00 | 32.25 | 0.00 | 0.00% | 33.00 | 32.25 | 1,900 | 15.32 | 1.86 | — |
| 17 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.32 | 1.86 | — |
| 16 ก.พ. 69 | 32.25 | 32.25 | 0.00 | 0.00% | 32.25 | 32.25 | 3,200 | 15.32 | 1.86 | — |
| 13 ก.พ. 69 | 32.25 | 32.25 | -0.25 | -0.77% | 32.25 | 32.25 | 900 | 15.32 | 1.86 | — |
| 12 ก.พ. 69 | 32.00 | 32.50 | +0.25 | +0.78% | 32.50 | 32.00 | 3,200 | 15.44 | 1.85 | — |
| 11 ก.พ. 69 | 32.25 | 32.25 | -0.25 | -0.77% | 32.25 | 32.25 | 100 | 15.32 | 1.86 | — |
| 10 ก.พ. 69 | 31.75 | 32.50 | +0.75 | +2.36% | 32.50 | 31.75 | 7,100 | 15.44 | 1.85 | — |
| 09 ก.พ. 69 | 31.00 | 31.75 | +1.00 | +3.25% | 32.00 | 31.00 | 9,400 | 15.08 | 1.89 | — |
| 06 ก.พ. 69 | 31.00 | 30.75 | 0.00 | 0.00% | 31.00 | 30.50 | 5,100 | 14.61 | 1.95 | — |
| 05 ก.พ. 69 | 31.25 | 30.75 | -1.00 | -3.15% | 31.25 | 30.75 | 27,600 | 14.61 | 1.95 | — |
| 04 ก.พ. 69 | 32.75 | 31.75 | -1.25 | -3.79% | 32.75 | 31.75 | 300 | 15.08 | 1.89 | — |
| 03 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.68 | 1.82 | — |
| 02 ก.พ. 69 | 32.25 | 33.00 | +1.25 | +3.94% | 33.00 | 32.25 | 300 | 15.68 | 1.82 | — |
| 30 ม.ค. 69 | 31.75 | 31.75 | 0.00 | 0.00% | 31.75 | 31.75 | 200 | 15.08 | 1.89 | — |
| 29 ม.ค. 69 | 32.00 | 31.75 | -0.50 | -1.55% | 32.00 | 31.50 | 800 | 15.08 | 1.89 | — |
| 28 ม.ค. 69 | 32.50 | 32.25 | -0.25 | -0.77% | 32.50 | 32.25 | 49,500 | 15.32 | 1.86 | — |
| 27 ม.ค. 69 | 32.00 | 32.50 | +0.50 | +1.56% | 32.75 | 32.00 | 173,900 | 15.44 | 1.85 | — |
| 26 ม.ค. 69 | 32.00 | 32.00 | +0.25 | +0.79% | 32.50 | 32.00 | 67,200 | 15.20 | 1.88 | — |
| 23 ม.ค. 69 | 31.50 | 31.75 | +0.25 | +0.79% | 31.75 | 31.50 | 4,200 | 15.08 | 1.89 | — |
| 22 ม.ค. 69 | 31.50 | 31.50 | -0.25 | -0.79% | 31.50 | 31.00 | 2,700 | 14.97 | 1.90 | — |
| 21 ม.ค. 69 | 31.50 | 31.75 | +0.50 | +1.60% | 31.75 | 31.50 | 1,900 | 15.08 | 1.89 | — |
| 20 ม.ค. 69 | 32.00 | 31.25 | -0.75 | -2.34% | 32.00 | 31.25 | 8,400 | 14.85 | 1.92 | — |
| 19 ม.ค. 69 | 31.75 | 32.00 | 0.00 | 0.00% | 32.00 | 31.75 | 700 | 15.20 | 1.88 | — |
| 16 ม.ค. 69 | 32.00 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 5,500 | 15.20 | 1.88 | — |
| 15 ม.ค. 69 | 32.50 | 32.00 | -0.75 | -2.29% | 32.50 | 31.00 | 6,300 | 15.20 | 1.88 | — |
| 14 ม.ค. 69 | 31.00 | 32.75 | +1.75 | +5.65% | 32.75 | 31.00 | 2,200 | 15.56 | 1.83 | — |
| 13 ม.ค. 69 | 31.00 | 31.00 | 0.00 | 0.00% | 31.00 | 30.75 | 8,500 | 14.73 | 1.94 | — |
| 12 ม.ค. 69 | 31.25 | 31.00 | -0.50 | -1.59% | 31.25 | 30.75 | 9,000 | 14.73 | 1.94 | — |
| 09 ม.ค. 69 | 31.25 | 31.50 | 0.00 | 0.00% | 31.50 | 31.25 | 4,200 | 14.97 | 1.90 | — |
| 08 ม.ค. 69 | 31.25 | 31.50 | +0.25 | +0.80% | 32.00 | 31.25 | 1,600 | 14.97 | 1.90 | — |
| 07 ม.ค. 69 | 31.25 | 31.25 | 0.00 | 0.00% | 31.25 | 31.25 | 100 | 14.85 | 1.92 | — |
| 06 ม.ค. 69 | 31.00 | 31.25 | +0.25 | +0.81% | 31.50 | 31.00 | 1,300 | 14.85 | 1.92 | — |
| 05 ม.ค. 69 | 30.50 | 31.00 | +0.25 | +0.81% | 31.50 | 30.25 | 19,900 | 14.73 | 1.94 | — |
| 30 ธ.ค. 68 | 30.75 | 30.75 | -1.25 | -3.91% | 31.50 | 30.00 | 6,600 | 14.61 | 1.95 | — |
| 29 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 26 ธ.ค. 68 | 32.25 | 32.00 | +1.00 | +3.23% | 32.25 | 32.00 | 800 | 15.20 | 1.88 | — |
| 25 ธ.ค. 68 | 31.75 | 31.00 | -1.75 | -5.34% | 31.75 | 31.00 | 13,100 | 14.73 | 1.94 | — |
| 24 ธ.ค. 68 | 32.75 | 32.75 | +1.00 | +3.15% | 32.75 | 32.75 | 100 | 15.56 | 1.83 | — |
| 23 ธ.ค. 68 | 31.50 | 31.75 | 0.00 | 0.00% | 31.75 | 31.50 | 4,300 | 15.08 | 1.89 | — |
| 22 ธ.ค. 68 | 31.75 | 31.75 | -0.25 | -0.78% | 31.75 | 31.75 | 300 | 15.08 | 1.89 | — |
| 19 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 18 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 17 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 16 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 15.20 | 1.88 | — |
| 15 ธ.ค. 68 | 31.50 | 32.00 | -0.25 | -0.78% | 32.00 | 31.50 | 5,500 | 14.59 | 1.88 | — |
| 12 ธ.ค. 68 | 32.25 | 32.25 | +0.75 | +2.38% | 32.25 | 32.25 | 100 | 14.70 | 1.86 | — |
| 11 ธ.ค. 68 | 31.50 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 2,100 | 14.36 | 1.90 | — |
| 09 ธ.ค. 68 | 31.25 | 31.50 | -0.50 | -1.56% | 31.75 | 31.25 | 1,300 | 14.36 | 1.90 | — |
| 08 ธ.ค. 68 | 31.75 | 32.00 | +0.50 | +1.59% | 32.00 | 31.75 | 2,000 | 14.59 | 1.88 | — |