บริษัท ไทยออยล์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
69.75
+1.25 (+1.82%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
35.25
/
สูงสุด
79.00
35.25
79.00
ราคาปัจจุบัน 69.75 ·
อยู่ที่ 79% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TOP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 68.00 | 69.75 | +1.25 | +1.82% | 70.25 | 67.50 | 28,857,400 | 4.81 | 2.58 | — |
| 21 ต.ค. 69 | 68.75 | 68.50 | -1.25 | -1.79% | 69.00 | 67.25 | 25,165,100 | 4.73 | 2.63 | — |
| 20 ต.ค. 69 | 70.00 | 69.75 | -0.75 | -1.06% | 70.50 | 68.75 | 23,278,200 | 4.81 | 2.58 | — |
| 19 ต.ค. 69 | 73.25 | 70.50 | -2.25 | -3.09% | 74.50 | 70.00 | 25,306,700 | 4.87 | 2.55 | — |
| 15 ต.ค. 69 | 73.50 | 72.75 | -2.25 | -3.00% | 74.00 | 72.25 | 16,996,000 | 5.02 | 2.47 | — |
| 14 ต.ค. 69 | 72.00 | 75.00 | +4.00 | +5.63% | 75.50 | 71.75 | 28,632,300 | 5.18 | 2.40 | — |
| 12 ต.ค. 69 | 73.00 | 71.00 | -4.25 | -5.65% | 73.00 | 70.50 | 30,524,000 | 4.90 | 2.54 | — |
| 09 ต.ค. 69 | 76.50 | 75.25 | -1.00 | -1.31% | 77.50 | 75.00 | 12,134,900 | 5.19 | 2.39 | — |
| 08 ต.ค. 69 | 77.25 | 76.25 | -1.50 | -1.93% | 77.50 | 75.50 | 16,327,300 | 5.26 | 2.36 | — |
| 07 ต.ค. 69 | 76.00 | 77.75 | +2.00 | +2.64% | 79.00 | 75.50 | 26,249,500 | 5.37 | 2.32 | — |
| 06 ต.ค. 69 | 72.50 | 75.75 | +4.25 | +5.94% | 76.25 | 72.50 | 31,796,200 | 5.23 | 2.38 | — |
| 05 ต.ค. 69 | 71.25 | 71.50 | +0.50 | +0.70% | 71.75 | 70.00 | 14,044,300 | 4.93 | 2.52 | — |
| 02 ต.ค. 69 | 70.00 | 71.00 | +4.00 | +5.97% | 72.50 | 69.25 | 37,999,200 | 4.90 | 2.54 | — |
| 01 ต.ค. 69 | 66.50 | 67.00 | +0.50 | +0.75% | 67.50 | 65.00 | 18,329,400 | 4.62 | 2.69 | — |
| 30 ก.ย. 69 | 68.50 | 66.50 | -2.50 | -3.62% | 68.75 | 66.50 | 24,730,400 | 4.59 | 2.71 | — |
| 29 ก.ย. 69 | 69.00 | 69.00 | -0.50 | -0.72% | 69.50 | 68.25 | 11,714,000 | 4.76 | 2.61 | — |
| 28 ก.ย. 69 | 69.50 | 69.50 | +0.25 | +0.36% | 69.75 | 68.75 | 9,538,100 | 4.80 | 2.59 | — |
| 25 ก.ย. 69 | 71.50 | 69.25 | -2.50 | -3.48% | 72.25 | 69.25 | 21,762,600 | 4.78 | 2.60 | — |
| 24 ก.ย. 69 | 72.00 | 71.75 | +0.75 | +1.06% | 73.50 | 71.00 | 32,099,200 | 4.95 | 2.51 | — |
| 23 ก.ย. 69 | 68.50 | 71.00 | +2.25 | +3.27% | 71.00 | 68.00 | 23,766,200 | 4.90 | 2.54 | — |
| 22 ก.ย. 69 | 68.50 | 68.75 | -0.25 | -0.36% | 69.50 | 67.25 | 23,524,500 | 4.74 | 2.62 | — |
| 21 ก.ย. 69 | 67.00 | 69.00 | +3.75 | +5.75% | 69.00 | 66.25 | 39,387,500 | 4.76 | 2.61 | — |
| 18 ก.ย. 69 | 63.50 | 65.25 | +1.25 | +1.95% | 65.25 | 63.25 | 22,906,900 | 4.50 | 2.76 | — |
| 17 ก.ย. 69 | 63.75 | 64.00 | +0.75 | +1.19% | 64.75 | 63.25 | 12,230,100 | 4.42 | 2.81 | — |
| 16 ก.ย. 69 | 64.75 | 63.25 | -2.75 | -4.17% | 65.25 | 61.25 | 48,450,800 | 4.36 | 2.85 | — |
| 15 ก.ย. 69 | 66.50 | 66.00 | +0.25 | +0.38% | 66.75 | 65.75 | 12,693,100 | 4.55 | 2.73 | — |
| 14 ก.ย. 69 | 67.00 | 65.75 | -1.25 | -1.87% | 67.50 | 65.75 | 13,393,000 | 4.54 | 2.74 | — |
| 11 ก.ย. 69 | 68.00 | 67.00 | 0.00 | 0.00% | 68.75 | 66.75 | 26,146,900 | 4.62 | 2.69 | — |
| 10 ก.ย. 69 | 70.25 | 67.00 | -3.00 | -4.29% | 70.25 | 66.75 | 41,442,100 | 4.62 | 2.69 | — |
| 09 ก.ย. 69 | 66.50 | 70.00 | +3.25 | +4.87% | 70.50 | 66.00 | 59,535,400 | 4.83 | 2.57 | — |
| 08 ก.ย. 69 | 66.00 | 66.75 | +2.75 | +4.30% | 67.25 | 65.50 | 41,827,400 | 4.61 | 2.70 | — |
| 07 ก.ย. 69 | 63.00 | 64.00 | +1.25 | +1.99% | 64.25 | 62.50 | 20,825,200 | 4.42 | 2.81 | — |
| 04 ก.ย. 69 | 64.25 | 62.75 | -1.25 | -1.95% | 64.75 | 62.75 | 19,554,100 | 4.33 | 2.87 | — |
| 03 ก.ย. 69 | 64.50 | 64.00 | -0.75 | -1.16% | 65.50 | 64.00 | 21,787,700 | 4.42 | 2.81 | — |
| 02 ก.ย. 69 | 66.00 | 64.75 | 0.00 | 0.00% | 66.50 | 64.50 | 23,032,100 | 4.47 | 2.78 | — |
| 01 ก.ย. 69 | 65.50 | 64.75 | +0.75 | +1.17% | 66.00 | 64.75 | 25,608,900 | 4.47 | 2.78 | — |
| 31 ส.ค. 69 | 63.00 | 64.00 | +1.50 | +2.40% | 64.00 | 62.25 | 30,765,600 | 4.42 | 2.81 | — |
| 28 ส.ค. 69 | 61.00 | 62.50 | +0.50 | +0.81% | 63.00 | 60.50 | 31,568,100 | 4.31 | 2.88 | — |
| 27 ส.ค. 69 | 62.00 | 62.00 | -0.25 | -0.40% | 62.50 | 61.25 | 16,940,000 | 4.28 | 2.90 | — |
| 26 ส.ค. 69 | 60.25 | 62.25 | +2.00 | +3.32% | 62.75 | 60.00 | 23,646,300 | 4.30 | 2.89 | — |
| 25 ส.ค. 69 | 62.75 | 60.25 | -2.50 | -3.98% | 63.25 | 60.25 | 16,799,700 | 4.16 | 2.99 | — |
| 24 ส.ค. 69 | 63.50 | 62.75 | -1.25 | -1.95% | 63.50 | 62.25 | 24,945,600 | 4.33 | 2.87 | — |
| 21 ส.ค. 69 | 63.50 | 64.00 | +2.75 | +4.49% | 64.75 | 62.75 | 41,946,100 | 4.42 | 2.81 | — |
| 20 ส.ค. 69 | 62.50 | 61.25 | -1.50 | -2.39% | 62.50 | 61.00 | 22,536,100 | 4.23 | 2.94 | — |
| 19 ส.ค. 69 | 64.00 | 62.75 | -0.50 | -0.79% | 64.25 | 62.50 | 25,967,200 | 4.33 | 2.87 | — |
| 18 ส.ค. 69 | 63.00 | 63.25 | +0.25 | +0.40% | 64.50 | 62.50 | 33,642,300 | 4.36 | 2.85 | — |
| 17 ส.ค. 69 | 65.75 | 63.00 | -3.25 | -4.91% | 66.00 | 63.00 | 23,274,300 | 4.35 | 2.86 | — |
| 14 ส.ค. 69 | 66.50 | 66.25 | 0.00 | 0.00% | 66.75 | 63.75 | 25,994,600 | 4.57 | 2.72 | — |
| 13 ส.ค. 69 | 68.25 | 66.25 | -2.50 | -3.64% | 68.75 | 66.25 | 26,089,100 | 4.57 | 2.72 | — |
| 11 ส.ค. 69 | 67.25 | 68.75 | +3.25 | +4.96% | 68.75 | 66.75 | 37,137,000 | 5.03 | 2.62 | — |
| 10 ส.ค. 69 | 64.50 | 65.50 | +1.25 | +1.95% | 65.75 | 63.50 | 19,935,800 | 4.79 | 2.75 | — |
| 07 ส.ค. 69 | 64.25 | 64.25 | +0.50 | +0.78% | 66.00 | 64.00 | 18,525,500 | 4.70 | 2.80 | — |
| 06 ส.ค. 69 | 62.25 | 63.75 | +0.75 | +1.19% | 64.00 | 62.25 | 26,091,300 | 4.66 | 2.82 | — |
| 05 ส.ค. 69 | 64.50 | 63.00 | -2.00 | -3.08% | 65.25 | 62.50 | 32,397,400 | 4.60 | 2.86 | — |
| 04 ส.ค. 69 | 65.00 | 65.00 | -0.75 | -1.14% | 65.50 | 63.25 | 15,799,000 | 4.75 | 2.77 | — |
| 03 ส.ค. 69 | 64.75 | 65.75 | +0.25 | +0.38% | 65.75 | 64.00 | 10,536,800 | 4.81 | 2.74 | — |
| 31 ก.ค. 69 | 64.25 | 65.50 | +1.75 | +2.75% | 65.50 | 63.75 | 16,592,600 | 4.79 | 2.75 | — |
| 30 ก.ค. 69 | 63.75 | 63.75 | -0.25 | -0.39% | 64.50 | 63.00 | 19,773,700 | 4.66 | 2.82 | — |
| 27 ก.ค. 69 | 63.25 | 64.00 | +0.25 | +0.39% | 64.75 | 63.00 | 21,372,800 | 4.68 | 2.81 | — |
| 24 ก.ค. 69 | 64.75 | 63.75 | -0.25 | -0.39% | 65.00 | 63.00 | 25,228,500 | 4.66 | 2.82 | — |
| 23 ก.ค. 69 | 64.75 | 64.00 | -0.25 | -0.39% | 65.25 | 62.75 | 27,561,400 | 4.68 | 2.81 | — |
| 22 ก.ค. 69 | 65.75 | 64.25 | -1.50 | -2.28% | 66.00 | 63.50 | 26,778,600 | 4.70 | 2.80 | — |
| 21 ก.ค. 69 | 63.75 | 65.75 | +3.00 | +4.78% | 65.75 | 63.00 | 35,843,800 | 4.81 | 2.74 | — |
| 20 ก.ค. 69 | 63.50 | 62.75 | +0.75 | +1.21% | 64.50 | 62.50 | 32,700,600 | 4.59 | 2.87 | — |
| 17 ก.ค. 69 | 60.50 | 62.00 | +2.00 | +3.33% | 62.25 | 60.50 | 38,376,400 | 4.53 | 2.90 | — |
| 16 ก.ค. 69 | 56.75 | 60.00 | +3.50 | +6.19% | 60.00 | 56.75 | 59,640,100 | 4.39 | 3.00 | — |
| 15 ก.ค. 69 | 54.25 | 56.50 | +5.25 | +10.24% | 56.50 | 53.50 | 80,415,200 | 4.13 | 3.19 | — |
| 14 ก.ค. 69 | 50.50 | 51.25 | +1.00 | +1.99% | 51.25 | 50.00 | 21,785,700 | 3.75 | 3.51 | — |
| 13 ก.ค. 69 | 50.50 | 50.25 | +0.25 | +0.50% | 51.00 | 50.00 | 19,115,100 | 3.67 | 3.58 | — |
| 10 ก.ค. 69 | 49.50 | 50.00 | +0.75 | +1.52% | 50.25 | 49.50 | 14,105,521 | 3.65 | 3.60 | — |
| 09 ก.ค. 69 | 49.50 | 49.25 | -1.75 | -3.43% | 50.25 | 48.50 | 31,560,100 | 3.60 | 3.65 | — |
| 08 ก.ค. 69 | 52.00 | 51.00 | -1.25 | -2.39% | 52.75 | 50.75 | 22,523,200 | 3.73 | 3.53 | — |
| 07 ก.ค. 69 | 52.50 | 52.25 | +0.50 | +0.97% | 53.00 | 51.75 | 16,558,200 | 3.82 | 3.44 | — |
| 06 ก.ค. 69 | 50.50 | 51.75 | +1.50 | +2.99% | 52.00 | 50.50 | 17,468,100 | 3.78 | 3.48 | — |
| 03 ก.ค. 69 | 49.50 | 50.25 | +0.50 | +1.01% | 50.50 | 49.50 | 13,340,500 | 3.67 | 3.58 | — |
| 02 ก.ค. 69 | 49.50 | 49.75 | +0.25 | +0.51% | 49.75 | 48.75 | 10,427,600 | 3.64 | 3.62 | — |
| 01 ก.ค. 69 | 48.50 | 49.50 | +1.00 | +2.06% | 49.75 | 48.25 | 20,307,100 | 3.62 | 3.64 | — |
| 30 มิ.ย. 69 | 47.50 | 48.50 | +0.50 | +1.04% | 48.50 | 47.25 | 23,507,800 | 3.54 | 3.71 | — |
| 29 มิ.ย. 69 | 47.00 | 48.00 | +1.25 | +2.67% | 48.50 | 46.75 | 23,449,200 | 3.51 | 3.75 | — |
| 26 มิ.ย. 69 | 44.75 | 46.75 | +2.00 | +4.47% | 47.00 | 44.75 | 22,771,200 | 3.42 | 3.85 | — |
| 25 มิ.ย. 69 | 44.50 | 44.75 | +0.25 | +0.56% | 45.75 | 44.25 | 14,424,600 | 3.27 | 4.02 | — |
| 24 มิ.ย. 69 | 45.00 | 44.50 | 0.00 | 0.00% | 45.00 | 44.25 | 6,499,600 | 3.25 | 4.04 | — |
| 23 มิ.ย. 69 | 45.00 | 44.50 | -0.50 | -1.11% | 45.25 | 44.50 | 7,214,600 | 3.25 | 4.04 | — |
| 22 มิ.ย. 69 | 45.00 | 45.00 | 0.00 | 0.00% | 45.00 | 44.25 | 6,215,100 | 3.29 | 4.00 | — |
| 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 | — |