บริษัท ไทยออยล์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
45.00
+0.50 (+1.12%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
31.50
/
สูงสุด
56.75
31.50
56.75
ราคาปัจจุบัน 45.00 ·
อยู่ที่ 53% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TOP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 44.75 | 45.00 | +0.50 | +1.12% | 45.25 | 43.75 | 13,172,000 | 3.29 | 4.00 | — |
| 18 มิ.ย. 69 | 44.75 | 44.50 | -0.50 | -1.11% | 45.25 | 44.50 | 6,218,900 | 3.25 | 4.04 | — |
| 17 มิ.ย. 69 | 43.75 | 45.00 | +1.25 | +2.86% | 45.25 | 43.50 | 10,404,500 | 3.29 | 4.00 | — |
| 16 มิ.ย. 69 | 43.75 | 43.75 | -0.25 | -0.57% | 44.25 | 43.50 | 6,680,000 | 3.20 | 4.11 | — |
| 15 มิ.ย. 69 | 44.50 | 44.00 | -0.50 | -1.12% | 44.50 | 43.00 | 17,020,000 | 3.22 | 4.09 | — |
| 12 มิ.ย. 69 | 45.50 | 44.50 | -1.00 | -2.20% | 45.50 | 44.25 | 13,820,000 | 3.25 | 4.04 | — |
| 11 มิ.ย. 69 | 45.25 | 45.50 | +0.50 | +1.11% | 45.75 | 44.50 | 12,280,000 | 3.33 | 3.96 | — |
| 10 มิ.ย. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.75 | 45.00 | 4,900,000 | 3.29 | 4.00 | — |
| 09 มิ.ย. 69 | 46.00 | 45.00 | -1.00 | -2.17% | 46.00 | 45.00 | 8,660,000 | 3.29 | 4.00 | — |
| 08 มิ.ย. 69 | 46.00 | 46.00 | -0.25 | -0.54% | 47.00 | 45.75 | 12,240,000 | 3.36 | 3.91 | — |
| 05 มิ.ย. 69 | 46.25 | 46.25 | -0.25 | -0.54% | 46.75 | 45.75 | 11,230,000 | 3.38 | 3.89 | — |
| 04 มิ.ย. 69 | 46.50 | 46.50 | +0.25 | +0.54% | 47.50 | 46.25 | 13,820,000 | 3.40 | 3.87 | — |
| 02 มิ.ย. 69 | 46.00 | 46.25 | 0.00 | 0.00% | 46.75 | 45.75 | 9,390,000 | 3.38 | 3.89 | — |
| 29 พ.ค. 69 | 46.25 | 46.25 | +0.25 | +0.54% | 46.50 | 45.75 | 12,130,000 | 3.38 | 3.89 | — |
| 28 พ.ค. 69 | 46.00 | 46.00 | -0.50 | -1.08% | 46.75 | 45.75 | 10,140,000 | 3.36 | 3.91 | — |
| 27 พ.ค. 69 | 46.00 | 46.50 | +0.75 | +1.64% | 47.50 | 45.75 | 18,670,000 | 3.40 | 3.87 | — |
| 26 พ.ค. 69 | 46.25 | 45.75 | -0.50 | -1.08% | 46.25 | 45.75 | 4,720,000 | 3.34 | 3.93 | — |
| 25 พ.ค. 69 | 47.75 | 46.25 | -1.25 | -2.63% | 47.75 | 46.25 | 8,420,000 | 3.38 | 3.89 | — |
| 22 พ.ค. 69 | 47.75 | 47.50 | +0.25 | +0.53% | 48.00 | 47.50 | 4,820,000 | 3.47 | 3.79 | — |
| 21 พ.ค. 69 | 47.50 | 47.25 | -0.25 | -0.53% | 47.75 | 46.75 | 8,640,000 | 3.45 | 3.81 | — |
| 20 พ.ค. 69 | 46.50 | 47.50 | +0.50 | +1.06% | 47.50 | 46.50 | 4,380,000 | 3.47 | 3.79 | — |
| 19 พ.ค. 69 | 47.50 | 47.00 | -0.75 | -1.57% | 47.50 | 46.75 | 6,920,000 | 3.44 | 3.83 | — |
| 18 พ.ค. 69 | 46.75 | 47.75 | +1.75 | +3.80% | 48.25 | 46.75 | 19,870,000 | 3.49 | 3.77 | — |
| 15 พ.ค. 69 | 46.50 | 46.00 | -0.50 | -1.08% | 47.00 | 46.00 | 7,560,000 | 3.36 | 3.91 | — |
| 14 พ.ค. 69 | 45.75 | 46.50 | +1.00 | +2.20% | 47.00 | 45.25 | 16,462,900 | 3.40 | 3.87 | — |
| 13 พ.ค. 69 | 44.75 | 45.50 | +0.75 | +1.68% | 46.00 | 44.75 | 15,806,700 | 3.33 | 3.96 | — |
| 12 พ.ค. 69 | 46.50 | 44.75 | -2.00 | -4.28% | 47.50 | 44.75 | 31,744,000 | 3.27 | 4.02 | — |
| 11 พ.ค. 69 | 48.75 | 46.75 | -0.50 | -1.06% | 49.00 | 46.50 | 24,419,100 | 3.42 | 3.85 | — |
| 08 พ.ค. 69 | 47.00 | 47.25 | +0.50 | +1.07% | 47.75 | 47.00 | 8,977,300 | 7.24 | 3.81 | — |
| 07 พ.ค. 69 | 47.25 | 46.75 | -0.75 | -1.58% | 47.50 | 46.00 | 14,497,200 | 7.16 | 3.85 | — |
| 06 พ.ค. 69 | 48.00 | 47.50 | -0.25 | -0.52% | 48.25 | 47.00 | 21,187,800 | 7.28 | 3.79 | — |
| 05 พ.ค. 69 | 47.75 | 47.75 | -0.25 | -0.52% | 48.25 | 46.75 | 23,205,900 | 7.31 | 3.77 | — |
| 30 เม.ย. 69 | 48.75 | 48.00 | -1.00 | -2.04% | 49.25 | 47.50 | 21,826,500 | 7.35 | 3.75 | — |
| 29 เม.ย. 69 | 47.00 | 49.00 | +2.75 | +5.95% | 49.25 | 47.00 | 40,880,400 | 7.51 | 3.67 | — |
| 28 เม.ย. 69 | 45.75 | 46.25 | +0.50 | +1.09% | 47.25 | 45.75 | 18,328,000 | 7.08 | 3.89 | — |
| 27 เม.ย. 69 | 45.75 | 45.75 | 0.00 | 0.00% | 46.25 | 45.50 | 10,263,600 | 7.01 | 3.93 | — |
| 24 เม.ย. 69 | 44.50 | 45.75 | +1.25 | +2.81% | 46.25 | 43.75 | 17,940,000 | 7.01 | 3.93 | — |
| 23 เม.ย. 69 | 44.75 | 44.50 | -0.75 | -1.66% | 45.25 | 43.00 | 28,220,800 | 6.82 | 4.04 | — |
| 22 เม.ย. 69 | 44.75 | 45.25 | +0.50 | +1.12% | 45.50 | 44.50 | 5,232,600 | 6.93 | 3.98 | — |
| 21 เม.ย. 69 | 44.75 | 44.75 | +0.25 | +0.56% | 45.50 | 44.50 | 8,984,400 | 6.85 | 4.02 | — |
| 20 เม.ย. 69 | 45.75 | 44.50 | -1.50 | -3.26% | 45.75 | 44.50 | 9,759,500 | 6.82 | 4.04 | — |
| 17 เม.ย. 69 | 46.50 | 46.00 | 0.00 | 0.00% | 46.75 | 45.25 | 11,500,900 | 7.05 | 3.91 | — |
| 10 เม.ย. 69 | 48.00 | 47.00 | -1.00 | -2.08% | 48.00 | 46.75 | 11,989,700 | 7.20 | 3.83 | — |
| 09 เม.ย. 69 | 47.50 | 48.00 | +1.00 | +2.13% | 48.25 | 46.50 | 23,711,900 | 7.35 | 3.75 | — |
| 08 เม.ย. 69 | 45.75 | 47.00 | +0.50 | +1.08% | 47.00 | 45.25 | 16,075,900 | 7.20 | 3.83 | — |
| 07 เม.ย. 69 | 44.00 | 46.50 | +2.25 | +5.08% | 47.00 | 44.00 | 30,228,900 | 7.12 | 3.87 | — |
| 03 เม.ย. 69 | 45.50 | 44.25 | -1.75 | -3.80% | 45.75 | 44.00 | 27,588,600 | 6.78 | 4.07 | — |
| 02 เม.ย. 69 | 48.50 | 46.00 | -2.00 | -4.17% | 49.25 | 46.00 | 28,644,000 | 7.05 | 3.91 | — |
| 01 เม.ย. 69 | 49.00 | 48.00 | -0.75 | -1.54% | 49.75 | 47.75 | 16,438,700 | 7.35 | 3.75 | — |
| 31 มี.ค. 69 | 50.75 | 48.75 | -1.50 | -2.99% | 51.00 | 48.50 | 24,453,600 | 7.47 | 3.69 | — |
| 30 มี.ค. 69 | 49.25 | 50.25 | +1.75 | +3.61% | 50.75 | 49.25 | 24,595,300 | 7.70 | 3.58 | — |
| 27 มี.ค. 69 | 48.50 | 48.50 | +0.25 | +0.52% | 49.50 | 48.00 | 15,452,400 | 7.43 | 3.71 | — |
| 26 มี.ค. 69 | 48.25 | 48.25 | +0.50 | +1.05% | 49.25 | 47.75 | 21,815,500 | 7.39 | 3.73 | — |
| 25 มี.ค. 69 | 47.00 | 47.75 | +1.00 | +2.14% | 48.25 | 46.75 | 23,392,500 | 7.31 | 3.77 | — |
| 24 มี.ค. 69 | 45.50 | 46.75 | +2.25 | +5.06% | 47.50 | 45.25 | 32,273,400 | 7.16 | 3.85 | — |
| 23 มี.ค. 69 | 45.00 | 44.50 | -1.25 | -2.73% | 46.00 | 44.50 | 15,706,700 | 6.82 | 4.04 | — |
| 20 มี.ค. 69 | 46.00 | 45.75 | -0.25 | -0.54% | 46.50 | 45.25 | 33,040,600 | 7.01 | 3.93 | — |
| 19 มี.ค. 69 | 46.00 | 46.00 | -1.00 | -2.13% | 47.75 | 46.00 | 26,141,900 | 7.05 | 3.91 | — |
| 18 มี.ค. 69 | 48.50 | 47.00 | +0.25 | +0.53% | 48.50 | 47.00 | 23,890,500 | 7.20 | 3.83 | — |
| 17 มี.ค. 69 | 46.25 | 46.75 | +0.50 | +1.08% | 47.25 | 44.50 | 32,899,700 | 7.16 | 3.85 | — |
| 16 มี.ค. 69 | 48.50 | 46.25 | -2.00 | -4.15% | 48.75 | 45.75 | 19,311,300 | 7.39 | 3.73 | — |
| 13 มี.ค. 69 | 49.50 | 48.25 | -1.25 | -2.53% | 49.75 | 48.25 | 20,092,300 | 7.39 | 3.73 | — |
| 12 มี.ค. 69 | 48.00 | 49.50 | +2.25 | +4.76% | 49.75 | 47.75 | 20,911,700 | 7.58 | 3.64 | — |
| 11 มี.ค. 69 | 48.00 | 47.25 | -0.75 | -1.56% | 48.50 | 47.25 | 12,441,100 | 7.24 | 3.81 | — |
| 10 มี.ค. 69 | 47.25 | 48.00 | +1.50 | +3.23% | 48.50 | 47.25 | 15,340,600 | 7.35 | 3.75 | — |
| 09 มี.ค. 69 | 46.50 | 46.50 | -2.50 | -5.10% | 46.75 | 45.00 | 30,476,500 | 7.12 | 3.87 | — |
| 06 มี.ค. 69 | 49.50 | 49.00 | -0.75 | -1.51% | 49.75 | 48.00 | 19,042,900 | 7.51 | 3.67 | — |
| 05 มี.ค. 69 | 50.00 | 49.75 | +1.00 | +2.05% | 50.00 | 48.00 | 24,274,300 | 7.62 | 3.62 | — |
| 04 มี.ค. 69 | 47.25 | 48.75 | -3.75 | -7.14% | 49.25 | 46.25 | 35,425,300 | 7.47 | 3.69 | — |
| 02 มี.ค. 69 | 56.50 | 52.50 | -2.25 | -4.11% | 56.75 | 51.75 | 35,955,400 | 8.04 | 3.43 | — |
| 27 ก.พ. 69 | 52.75 | 54.75 | +2.00 | +3.79% | 54.75 | 52.00 | 20,403,000 | 8.39 | 3.29 | — |
| 26 ก.พ. 69 | 54.75 | 52.75 | -1.50 | -2.76% | 55.00 | 52.50 | 17,768,600 | 8.08 | 3.41 | — |
| 25 ก.พ. 69 | 54.50 | 54.25 | -1.00 | -1.81% | 55.25 | 53.75 | 21,292,200 | 8.31 | 3.32 | — |
| 24 ก.พ. 69 | 54.00 | 55.25 | +1.50 | +2.79% | 56.50 | 53.75 | 30,581,900 | 8.46 | 3.26 | — |
| 23 ก.พ. 69 | 53.25 | 53.75 | +0.75 | +1.42% | 54.00 | 53.00 | 13,903,300 | 8.23 | 3.35 | — |
| 20 ก.พ. 69 | 52.75 | 53.00 | 0.00 | 0.00% | 53.25 | 52.25 | 10,845,300 | 8.12 | 3.40 | — |
| 19 ก.พ. 69 | 51.50 | 53.00 | +2.25 | +4.43% | 53.25 | 51.50 | 29,047,700 | 8.12 | 3.40 | — |
| 18 ก.พ. 69 | 51.50 | 50.75 | -0.75 | -1.46% | 51.75 | 50.50 | 12,618,500 | 7.77 | 3.55 | — |
| 17 ก.พ. 69 | 51.25 | 51.50 | 0.00 | 0.00% | 51.75 | 50.75 | 11,957,500 | 7.89 | 3.50 | — |
| 16 ก.พ. 69 | 51.75 | 51.50 | 0.00 | 0.00% | 52.50 | 51.00 | 9,616,100 | 7.89 | 3.50 | — |
| 13 ก.พ. 69 | 51.25 | 51.50 | 0.00 | 0.00% | 52.25 | 51.00 | 14,175,700 | 7.89 | 3.50 | — |
| 12 ก.พ. 69 | 50.00 | 51.50 | +1.50 | +3.00% | 51.50 | 50.00 | 15,070,600 | 7.72 | 3.69 | — |
| 11 ก.พ. 69 | 50.25 | 50.00 | -0.25 | -0.50% | 50.25 | 49.50 | 12,454,500 | 7.50 | 3.80 | — |
| 10 ก.พ. 69 | 48.75 | 50.25 | +2.00 | +4.15% | 50.25 | 48.50 | 26,892,500 | 7.54 | 3.78 | — |
| 09 ก.พ. 69 | 48.75 | 48.25 | +0.50 | +1.05% | 48.75 | 47.75 | 16,832,700 | 7.24 | 3.94 | — |
| 06 ก.พ. 69 | 45.25 | 47.75 | +2.25 | +4.95% | 48.00 | 45.25 | 20,851,600 | 7.16 | 3.98 | — |
| 05 ก.พ. 69 | 45.00 | 45.50 | 0.00 | 0.00% | 45.75 | 44.25 | 24,854,500 | 6.82 | 4.18 | — |
| 04 ก.พ. 69 | 43.00 | 45.50 | +2.75 | +6.43% | 45.75 | 43.00 | 26,049,500 | 6.82 | 4.18 | — |
| 03 ก.พ. 69 | 42.75 | 42.75 | +0.25 | +0.59% | 43.25 | 42.50 | 12,512,000 | 6.41 | 4.44 | — |
| 02 ก.พ. 69 | 42.50 | 42.50 | -0.25 | -0.58% | 43.25 | 41.50 | 19,437,700 | 6.37 | 4.47 | — |
| 30 ม.ค. 69 | 42.75 | 42.75 | 0.00 | 0.00% | 43.25 | 42.00 | 10,362,000 | 6.41 | 4.44 | — |
| 29 ม.ค. 69 | 42.75 | 42.75 | +0.25 | +0.59% | 43.50 | 42.50 | 11,178,900 | 6.41 | 4.44 | — |
| 28 ม.ค. 69 | 42.50 | 42.50 | +0.25 | +0.59% | 43.25 | 42.25 | 17,535,400 | 6.37 | 4.47 | — |
| 27 ม.ค. 69 | 42.25 | 42.25 | 0.00 | 0.00% | 42.50 | 41.75 | 11,367,900 | 6.34 | 4.50 | — |
| 26 ม.ค. 69 | 42.50 | 42.25 | +0.25 | +0.60% | 43.00 | 41.75 | 10,898,000 | 6.34 | 4.50 | — |
| 23 ม.ค. 69 | 41.50 | 42.00 | +1.00 | +2.44% | 42.25 | 41.50 | 12,717,900 | 6.30 | 4.52 | — |
| 22 ม.ค. 69 | 42.00 | 41.00 | -1.00 | -2.38% | 42.50 | 40.75 | 20,127,200 | 6.15 | 4.63 | — |
| 21 ม.ค. 69 | 40.25 | 42.00 | +2.50 | +6.33% | 42.25 | 40.00 | 36,048,800 | 6.30 | 4.52 | — |
| 20 ม.ค. 69 | 40.00 | 39.50 | -0.25 | -0.63% | 40.25 | 39.50 | 12,630,600 | 5.92 | 4.81 | — |
| 19 ม.ค. 69 | 39.75 | 39.75 | 0.00 | 0.00% | 40.25 | 39.50 | 8,939,500 | 5.96 | 4.78 | — |
| 16 ม.ค. 69 | 40.00 | 39.75 | 0.00 | 0.00% | 40.00 | 38.75 | 14,204,900 | 5.96 | 4.78 | — |
| 15 ม.ค. 69 | 38.50 | 39.75 | +1.25 | +3.25% | 40.25 | 38.50 | 18,267,500 | 5.96 | 4.78 | — |
| 14 ม.ค. 69 | 39.00 | 38.50 | 0.00 | 0.00% | 39.25 | 38.50 | 11,046,800 | 5.77 | 4.94 | — |
| 13 ม.ค. 69 | 39.00 | 38.50 | -0.50 | -1.28% | 39.25 | 38.00 | 11,747,900 | 5.77 | 4.94 | — |
| 12 ม.ค. 69 | 39.50 | 39.00 | -0.50 | -1.27% | 39.75 | 38.75 | 10,806,300 | 5.85 | 4.87 | — |
| 09 ม.ค. 69 | 39.50 | 39.50 | +0.25 | +0.64% | 40.00 | 39.50 | 9,580,900 | 5.92 | 4.81 | — |
| 08 ม.ค. 69 | 38.75 | 39.25 | 0.00 | 0.00% | 39.50 | 38.25 | 8,640,800 | 5.89 | 4.84 | — |
| 07 ม.ค. 69 | 39.50 | 39.25 | 0.00 | 0.00% | 39.50 | 38.50 | 16,841,000 | 5.89 | 4.84 | — |
| 06 ม.ค. 69 | 37.75 | 39.25 | +2.00 | +5.37% | 39.50 | 37.75 | 33,476,200 | 5.89 | 4.84 | — |
| 05 ม.ค. 69 | 36.50 | 37.25 | +1.25 | +3.47% | 37.50 | 36.25 | 19,592,800 | 5.59 | 5.10 | — |
| 30 ธ.ค. 68 | 35.50 | 36.00 | +0.75 | +2.13% | 36.25 | 35.25 | 9,579,900 | 5.40 | 5.28 | — |
| 29 ธ.ค. 68 | 36.00 | 35.25 | -0.75 | -2.08% | 36.00 | 35.25 | 3,146,700 | 5.29 | 5.39 | — |
| 26 ธ.ค. 68 | 36.00 | 36.00 | 0.00 | 0.00% | 36.00 | 35.50 | 1,757,100 | 5.40 | 5.28 | — |
| 25 ธ.ค. 68 | 36.00 | 36.00 | 0.00 | 0.00% | 36.25 | 35.75 | 2,289,100 | 5.40 | 5.28 | — |
| 24 ธ.ค. 68 | 35.50 | 36.00 | +0.50 | +1.41% | 36.00 | 35.50 | 4,105,000 | 5.40 | 5.28 | — |
| 23 ธ.ค. 68 | 35.25 | 35.50 | +0.25 | +0.71% | 36.00 | 35.25 | 6,052,200 | 5.32 | 5.35 | — |
| 22 ธ.ค. 68 | 35.25 | 35.25 | +0.25 | +0.71% | 36.00 | 35.00 | 10,081,800 | 5.29 | 5.39 | — |
| 19 ธ.ค. 68 | 35.50 | 35.00 | -0.25 | -0.71% | 35.50 | 34.50 | 2,971,100 | 5.25 | 5.43 | — |
| 18 ธ.ค. 68 | 34.75 | 35.25 | +0.50 | +1.44% | 35.50 | 34.50 | 7,190,100 | 5.29 | 5.39 | — |
| 17 ธ.ค. 68 | 34.75 | 34.75 | -0.25 | -0.71% | 35.25 | 34.50 | 6,661,400 | 5.21 | 5.47 | — |
| 16 ธ.ค. 68 | 35.50 | 35.00 | -0.75 | -2.10% | 35.75 | 35.00 | 5,867,700 | 5.25 | 5.43 | — |
| 15 ธ.ค. 68 | 34.75 | 35.75 | +1.00 | +2.88% | 35.75 | 34.75 | 8,709,700 | 5.36 | 5.31 | — |
| 12 ธ.ค. 68 | 35.00 | 34.75 | -0.25 | -0.71% | 35.50 | 34.50 | 6,833,600 | 5.21 | 5.47 | — |
| 11 ธ.ค. 68 | 34.75 | 35.00 | +0.50 | +1.45% | 35.25 | 34.75 | 4,584,200 | 5.25 | 5.43 | — |
| 09 ธ.ค. 68 | 34.75 | 34.50 | -0.75 | -2.13% | 35.00 | 34.50 | 6,517,800 | 5.17 | 5.51 | — |
| 08 ธ.ค. 68 | 35.50 | 35.25 | -0.50 | -1.40% | 35.75 | 34.75 | 7,696,000 | 5.29 | 5.39 | — |
| 04 ธ.ค. 68 | 36.00 | 35.75 | -0.50 | -1.38% | 36.25 | 35.50 | 8,411,000 | 5.36 | 5.31 | — |
| 03 ธ.ค. 68 | 35.75 | 36.25 | +0.50 | +1.40% | 36.25 | 35.25 | 7,976,400 | 5.44 | 5.24 | — |
| 02 ธ.ค. 68 | 36.25 | 35.75 | -1.00 | -2.72% | 36.50 | 35.75 | 6,691,100 | 5.36 | 5.31 | — |
| 01 ธ.ค. 68 | 34.75 | 36.75 | +1.75 | +5.00% | 36.75 | 34.75 | 11,362,600 | 5.51 | 5.17 | — |
| 28 พ.ย. 68 | 34.50 | 35.00 | +0.75 | +2.19% | 35.25 | 34.25 | 11,955,600 | 5.25 | 5.43 | — |
| 27 พ.ย. 68 | 33.75 | 34.25 | +0.50 | +1.48% | 34.25 | 33.00 | 13,541,100 | 5.14 | 5.55 | — |
| 26 พ.ย. 68 | 36.50 | 33.75 | -2.75 | -7.53% | 36.50 | 33.75 | 29,945,900 | 5.06 | 5.63 | — |
| 25 พ.ย. 68 | 36.25 | 36.50 | 0.00 | 0.00% | 37.00 | 36.00 | 12,714,600 | 5.47 | 5.21 | — |
| 24 พ.ย. 68 | 35.50 | 36.50 | +0.75 | +2.10% | 36.75 | 35.25 | 10,493,300 | 5.47 | 5.21 | — |
| 21 พ.ย. 68 | 36.50 | 35.75 | -1.00 | -2.72% | 36.75 | 35.75 | 6,777,900 | 5.36 | 5.31 | — |
| 20 พ.ย. 68 | 37.50 | 36.75 | -0.50 | -1.34% | 37.75 | 36.75 | 11,151,700 | 5.51 | 5.17 | — |
| 19 พ.ย. 68 | 36.50 | 37.25 | +0.75 | +2.05% | 37.50 | 36.50 | 12,442,200 | 5.59 | 5.10 | — |
| 18 พ.ย. 68 | 37.50 | 36.50 | -1.25 | -3.31% | 37.75 | 36.25 | 16,875,900 | 5.47 | 5.21 | — |
| 17 พ.ย. 68 | 35.75 | 37.75 | +2.25 | +6.34% | 37.75 | 35.75 | 19,890,100 | 5.66 | 5.03 | — |
| 14 พ.ย. 68 | 36.25 | 35.50 | -0.75 | -2.07% | 37.00 | 35.25 | 10,833,800 | 5.32 | 5.35 | — |
| 13 พ.ย. 68 | 36.25 | 36.25 | 0.00 | 0.00% | 36.75 | 36.25 | 8,805,600 | 5.44 | 5.24 | — |
| 12 พ.ย. 68 | 36.75 | 36.25 | -0.25 | -0.68% | 36.75 | 36.00 | 6,763,900 | 5.44 | 5.24 | — |
| 11 พ.ย. 68 | 36.25 | 36.50 | +0.50 | +1.39% | 36.75 | 36.00 | 15,614,900 | 5.47 | 5.21 | — |
| 10 พ.ย. 68 | 34.50 | 36.00 | +1.50 | +4.35% | 36.50 | 34.50 | 18,636,900 | 5.40 | 5.28 | — |
| 07 พ.ย. 68 | 34.75 | 34.50 | -0.75 | -2.13% | 35.25 | 34.50 | 14,122,700 | 5.17 | 5.51 | — |
| 06 พ.ย. 68 | 35.50 | 35.25 | -0.25 | -0.70% | 35.50 | 34.50 | 13,408,300 | 9.23 | 5.39 | — |
| 05 พ.ย. 68 | 35.75 | 35.50 | -0.50 | -1.39% | 36.00 | 34.75 | 10,561,900 | 9.30 | 5.35 | — |
| 04 พ.ย. 68 | 36.50 | 36.00 | 0.00 | 0.00% | 37.25 | 36.00 | 13,120,800 | 9.43 | 5.28 | — |
| 03 พ.ย. 68 | 36.00 | 36.00 | +0.25 | +0.70% | 36.50 | 35.75 | 7,082,500 | 9.43 | 5.28 | — |
| 31 ต.ค. 68 | 35.50 | 35.75 | +0.25 | +0.70% | 35.75 | 35.00 | 3,556,700 | 9.36 | 5.31 | — |
| 30 ต.ค. 68 | 35.75 | 35.50 | -0.50 | -1.39% | 36.25 | 35.25 | 9,473,100 | 9.30 | 5.35 | — |
| 29 ต.ค. 68 | 35.75 | 36.00 | +0.25 | +0.70% | 36.75 | 35.75 | 7,210,800 | 9.43 | 5.28 | — |
| 28 ต.ค. 68 | 35.75 | 35.75 | -0.25 | -0.69% | 36.25 | 35.50 | 5,625,500 | 9.36 | 5.31 | — |
| 27 ต.ค. 68 | 37.00 | 36.00 | -1.00 | -2.70% | 37.25 | 36.00 | 11,458,900 | 9.43 | 5.28 | — |
| 24 ต.ค. 68 | 36.75 | 37.00 | +1.00 | +2.78% | 37.50 | 36.75 | 17,756,400 | 9.69 | 5.14 | — |
| 22 ต.ค. 68 | 34.75 | 36.00 | +1.25 | +3.60% | 36.25 | 34.50 | 13,826,600 | 9.43 | 5.28 | — |
| 21 ต.ค. 68 | 34.75 | 34.75 | 0.00 | 0.00% | 34.75 | 34.25 | 4,021,000 | 9.10 | 5.47 | — |
| 20 ต.ค. 68 | 34.50 | 34.75 | +1.00 | +2.96% | 35.00 | 34.00 | 4,486,400 | 9.10 | 5.47 | — |
| 17 ต.ค. 68 | 34.75 | 33.75 | -1.25 | -3.57% | 34.75 | 33.25 | 12,381,500 | 8.84 | 5.63 | — |
| 16 ต.ค. 68 | 35.00 | 35.00 | 0.00 | 0.00% | 35.25 | 34.50 | 4,750,300 | 9.17 | 5.43 | — |
| 15 ต.ค. 68 | 34.00 | 35.00 | +1.25 | +3.70% | 35.25 | 33.50 | 14,745,400 | 9.17 | 5.43 | — |
| 14 ต.ค. 68 | 33.50 | 33.75 | -0.25 | -0.74% | 34.00 | 33.25 | 11,058,200 | 8.84 | 5.63 | — |
| 10 ต.ค. 68 | 35.25 | 34.00 | -1.00 | -2.86% | 35.50 | 33.75 | 16,487,200 | 8.91 | 5.59 | — |
| 09 ต.ค. 68 | 34.75 | 35.00 | +0.25 | +0.72% | 35.00 | 34.50 | 6,775,600 | 9.17 | 5.43 | — |
| 08 ต.ค. 68 | 35.50 | 34.75 | -0.50 | -1.42% | 35.50 | 34.75 | 4,012,600 | 9.10 | 5.47 | — |
| 07 ต.ค. 68 | 35.00 | 35.25 | +0.25 | +0.71% | 35.75 | 35.00 | 4,049,400 | 9.23 | 5.39 | — |
| 06 ต.ค. 68 | 36.50 | 35.00 | -1.00 | -2.78% | 36.75 | 35.00 | 11,731,000 | 9.17 | 5.43 | — |
| 03 ต.ค. 68 | 35.25 | 36.00 | +0.50 | +1.41% | 36.25 | 34.50 | 13,552,400 | 9.43 | 5.28 | — |
| 02 ต.ค. 68 | 35.25 | 35.50 | +0.50 | +1.43% | 35.75 | 35.00 | 5,778,300 | 9.30 | 5.35 | — |
| 01 ต.ค. 68 | 35.00 | 35.00 | -0.25 | -0.71% | 35.50 | 35.00 | 2,701,600 | 9.17 | 5.43 | — |
| 30 ก.ย. 68 | 36.00 | 35.25 | -1.00 | -2.76% | 36.00 | 35.00 | 11,198,500 | 9.23 | 5.39 | — |
| 29 ก.ย. 68 | 37.00 | 36.25 | -0.50 | -1.36% | 37.25 | 35.75 | 11,712,200 | 9.50 | 5.24 | — |
| 26 ก.ย. 68 | 36.75 | 36.75 | +0.50 | +1.38% | 37.25 | 36.25 | 12,518,700 | 9.63 | 5.17 | — |
| 25 ก.ย. 68 | 35.75 | 36.25 | +1.00 | +2.84% | 36.50 | 35.75 | 9,679,200 | 9.50 | 5.24 | — |
| 24 ก.ย. 68 | 34.75 | 35.25 | +0.75 | +2.17% | 35.75 | 34.50 | 8,663,000 | 9.23 | 5.39 | — |
| 23 ก.ย. 68 | 35.50 | 34.50 | -1.50 | -4.17% | 35.75 | 34.25 | 24,382,800 | 9.04 | 5.51 | — |
| 22 ก.ย. 68 | 36.75 | 36.00 | -1.00 | -2.70% | 37.00 | 36.00 | 7,363,000 | 9.43 | 5.28 | — |
| 19 ก.ย. 68 | 36.50 | 37.00 | +0.50 | +1.37% | 37.00 | 36.25 | 9,415,400 | 9.69 | 5.14 | — |
| 18 ก.ย. 68 | 37.00 | 36.50 | -0.50 | -1.35% | 37.00 | 36.00 | 11,496,400 | 9.56 | 5.21 | — |
| 17 ก.ย. 68 | 37.25 | 37.00 | +0.25 | +0.68% | 37.50 | 36.75 | 8,887,300 | 9.69 | 5.14 | — |
| 16 ก.ย. 68 | 36.75 | 36.75 | 0.00 | 0.00% | 37.25 | 36.50 | 14,073,500 | 9.63 | 5.17 | — |
| 15 ก.ย. 68 | 35.75 | 36.75 | +1.25 | +3.52% | 37.25 | 35.75 | 26,774,100 | 9.63 | 5.17 | — |
| 12 ก.ย. 68 | 35.00 | 35.50 | +0.50 | +1.43% | 35.50 | 34.50 | 12,384,800 | 9.30 | 5.35 | — |
| 11 ก.ย. 68 | 34.50 | 35.00 | +1.00 | +2.94% | 35.75 | 34.50 | 29,868,400 | 9.17 | 5.43 | — |
| 10 ก.ย. 68 | 33.00 | 34.00 | +0.25 | +0.74% | 34.25 | 33.00 | 14,097,100 | 8.91 | 5.59 | — |
| 09 ก.ย. 68 | 33.75 | 33.75 | 0.00 | 0.00% | 34.25 | 33.50 | 14,761,000 | 8.84 | 5.63 | — |
| 08 ก.ย. 68 | 34.00 | 33.75 | 0.00 | 0.00% | 34.50 | 33.50 | 10,915,100 | 8.84 | 5.63 | — |
| 05 ก.ย. 68 | 33.75 | 33.75 | +0.25 | +0.75% | 34.25 | 33.50 | 8,249,100 | 8.84 | 5.63 | — |
| 04 ก.ย. 68 | 34.00 | 33.50 | -0.25 | -0.74% | 34.00 | 33.50 | 5,917,400 | 8.77 | 5.67 | — |
| 03 ก.ย. 68 | 34.50 | 33.75 | -1.00 | -2.88% | 34.50 | 33.50 | 20,949,300 | 8.84 | 5.63 | — |
| 02 ก.ย. 68 | 33.25 | 34.75 | +1.50 | +4.51% | 34.75 | 33.25 | 29,407,800 | 9.10 | 5.47 | — |
| 01 ก.ย. 68 | 32.00 | 33.25 | +1.25 | +3.91% | 33.25 | 31.75 | 13,816,900 | 8.71 | 5.71 | — |
| 29 ส.ค. 68 | 32.75 | 32.00 | -0.50 | -1.54% | 33.00 | 31.50 | 14,073,100 | 8.38 | 5.94 | — |
| 28 ส.ค. 68 | 31.75 | 32.50 | +0.75 | +2.36% | 32.50 | 31.75 | 8,818,600 | 8.51 | 5.85 | — |
| 27 ส.ค. 68 | 32.25 | 31.75 | -0.50 | -1.55% | 32.25 | 31.75 | 9,852,400 | 8.32 | 5.98 | — |
| 26 ส.ค. 68 | 32.75 | 32.25 | -0.50 | -1.53% | 33.00 | 32.00 | 10,721,900 | 8.45 | 5.89 | — |