บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
26.00
+0.25 (+0.97%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
21.00
/
สูงสุด
26.75
21.00
26.75
ราคาปัจจุบัน 26.00 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TVO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.25 | 25.75 | 318,100 | 9.78 | 7.58 | — |
| 19 มิ.ย. 69 | 26.25 | 25.75 | -0.50 | -1.90% | 26.25 | 25.75 | 888,300 | 9.69 | 7.65 | — |
| 18 มิ.ย. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.50 | 26.00 | 626,300 | 9.88 | 7.50 | — |
| 17 มิ.ย. 69 | 26.25 | 26.25 | 0.00 | 0.00% | 26.75 | 26.00 | 873,200 | 9.88 | 7.50 | — |
| 16 มิ.ย. 69 | 26.50 | 26.25 | -0.25 | -0.94% | 26.75 | 26.25 | 520,000 | 9.88 | 7.50 | — |
| 15 มิ.ย. 69 | 26.25 | 26.50 | +0.25 | +0.95% | 26.50 | 26.25 | 860,000 | 9.97 | 7.43 | — |
| 12 มิ.ย. 69 | 26.00 | 26.25 | +0.50 | +1.94% | 26.25 | 25.75 | 700,000 | 9.88 | 7.50 | — |
| 11 มิ.ย. 69 | 26.00 | 25.75 | -0.25 | -0.96% | 26.25 | 25.25 | 1,070,000 | 9.69 | 7.65 | — |
| 10 มิ.ย. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.75 | 210,000 | 9.78 | 7.58 | — |
| 09 มิ.ย. 69 | 26.00 | 25.75 | -0.25 | -0.96% | 26.00 | 25.75 | 500,000 | 9.69 | 7.65 | — |
| 08 มิ.ย. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 630,000 | 9.78 | 7.58 | — |
| 05 มิ.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 630,000 | 9.78 | 7.58 | — |
| 04 มิ.ย. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.00 | 25.25 | 1,360,000 | 9.78 | 7.58 | — |
| 02 มิ.ย. 69 | 25.25 | 25.75 | +0.75 | +3.00% | 26.00 | 25.00 | 1,680,000 | 9.69 | 7.65 | — |
| 29 พ.ค. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.50 | 25.00 | 680,000 | 9.41 | 7.88 | — |
| 28 พ.ค. 69 | 25.25 | 25.00 | 0.00 | 0.00% | 25.50 | 25.00 | 270,000 | 9.41 | 7.88 | — |
| 27 พ.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.50 | 25.00 | 440,000 | 9.41 | 7.88 | — |
| 26 พ.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.00 | 610,000 | 9.50 | 7.80 | — |
| 25 พ.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.00 | 290,000 | 9.50 | 7.80 | — |
| 22 พ.ค. 69 | 25.25 | 25.25 | +0.25 | +1.00% | 25.50 | 25.00 | 270,000 | 9.50 | 7.80 | — |
| 21 พ.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.50 | 25.00 | 320,000 | 9.41 | 7.88 | — |
| 20 พ.ค. 69 | 25.25 | 25.25 | +0.25 | +1.00% | 25.50 | 25.00 | 700,000 | 9.50 | 7.80 | — |
| 19 พ.ค. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 24.90 | 560,000 | 9.41 | 7.88 | — |
| 18 พ.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.25 | 24.90 | 1,290,000 | 9.41 | 7.88 | — |
| 15 พ.ค. 69 | 24.90 | 25.25 | +0.45 | +1.81% | 25.50 | 24.80 | 1,500,000 | 9.50 | 7.80 | — |
| 14 พ.ค. 69 | 24.90 | 24.80 | +0.10 | +0.40% | 24.90 | 24.70 | 299,100 | 9.33 | 7.94 | — |
| 13 พ.ค. 69 | 24.70 | 24.70 | -0.10 | -0.40% | 24.90 | 24.60 | 589,000 | 9.29 | 7.98 | — |
| 12 พ.ค. 69 | 24.90 | 24.80 | 0.00 | 0.00% | 25.00 | 24.60 | 564,400 | 9.33 | 7.94 | — |
| 11 พ.ค. 69 | 24.30 | 24.80 | +0.60 | +2.48% | 24.90 | 24.30 | 1,033,700 | 9.33 | 7.94 | — |
| 08 พ.ค. 69 | 24.20 | 24.20 | +0.10 | +0.41% | 24.40 | 24.10 | 462,100 | 9.83 | 8.14 | — |
| 07 พ.ค. 69 | 24.40 | 24.10 | -0.10 | -0.41% | 24.40 | 24.10 | 913,800 | 9.79 | 8.17 | — |
| 06 พ.ค. 69 | 24.20 | 24.20 | 0.00 | 0.00% | 24.50 | 24.10 | 1,664,600 | 9.83 | 8.14 | — |
| 05 พ.ค. 69 | 24.70 | 24.20 | -0.50 | -2.02% | 24.70 | 23.90 | 2,584,300 | 9.83 | 8.14 | — |
| 30 เม.ย. 69 | 24.80 | 24.70 | 0.00 | 0.00% | 24.80 | 24.60 | 206,300 | 10.04 | 7.98 | — |
| 29 เม.ย. 69 | 24.50 | 24.70 | +0.20 | +0.82% | 24.80 | 24.50 | 340,700 | 10.04 | 7.98 | — |
| 28 เม.ย. 69 | 24.80 | 24.50 | -0.20 | -0.81% | 24.80 | 24.40 | 510,200 | 9.96 | 8.04 | — |
| 27 เม.ย. 69 | 24.90 | 24.70 | -0.10 | -0.40% | 25.00 | 24.60 | 658,800 | 10.04 | 7.98 | — |
| 24 เม.ย. 69 | 24.80 | 24.80 | 0.00 | 0.00% | 24.90 | 24.70 | 169,900 | 10.08 | 7.94 | — |
| 23 เม.ย. 69 | 24.80 | 24.80 | 0.00 | 0.00% | 24.90 | 24.60 | 673,800 | 10.08 | 7.94 | — |
| 22 เม.ย. 69 | 25.00 | 24.80 | -0.20 | -0.80% | 25.00 | 24.80 | 353,200 | 10.08 | 7.94 | — |
| 21 เม.ย. 69 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 24.70 | 1,002,300 | 10.16 | 7.88 | — |
| 20 เม.ย. 69 | 24.90 | 25.00 | +0.10 | +0.40% | 25.25 | 24.80 | 501,300 | 10.16 | 7.88 | — |
| 17 เม.ย. 69 | 25.00 | 24.90 | -0.10 | -0.40% | 25.00 | 24.70 | 328,600 | 10.12 | 7.91 | — |
| 10 เม.ย. 69 | 24.90 | 24.70 | -0.10 | -0.40% | 24.90 | 24.50 | 591,700 | 10.04 | 7.98 | — |
| 09 เม.ย. 69 | 24.90 | 24.80 | -0.10 | -0.40% | 25.00 | 24.80 | 293,400 | 10.08 | 7.94 | — |
| 08 เม.ย. 69 | 25.25 | 24.90 | -0.60 | -2.35% | 25.25 | 24.90 | 542,600 | 10.12 | 7.91 | — |
| 07 เม.ย. 69 | 25.25 | 25.50 | +0.25 | +0.99% | 25.50 | 25.25 | 803,100 | 10.36 | 7.73 | — |
| 03 เม.ย. 69 | 26.00 | 25.25 | -0.50 | -1.94% | 26.00 | 25.00 | 403,100 | 10.26 | 7.80 | — |
| 02 เม.ย. 69 | 25.25 | 25.75 | +0.50 | +1.98% | 25.75 | 25.00 | 1,601,700 | 10.46 | 7.65 | — |
| 01 เม.ย. 69 | 25.00 | 25.25 | +0.25 | +1.00% | 25.50 | 25.00 | 974,300 | 10.26 | 7.80 | — |
| 31 มี.ค. 69 | 24.80 | 25.00 | +0.20 | +0.81% | 25.50 | 24.70 | 1,574,100 | 10.16 | 7.88 | — |
| 30 มี.ค. 69 | 24.60 | 24.80 | +0.20 | +0.81% | 25.00 | 24.50 | 998,600 | 10.08 | 7.94 | — |
| 27 มี.ค. 69 | 24.20 | 24.60 | +0.40 | +1.65% | 24.90 | 24.20 | 1,209,300 | 10.00 | 8.01 | — |
| 26 มี.ค. 69 | 24.20 | 24.20 | +0.10 | +0.41% | 24.40 | 24.10 | 322,900 | 9.83 | 8.14 | — |
| 25 มี.ค. 69 | 24.20 | 24.10 | 0.00 | 0.00% | 24.30 | 24.00 | 1,165,200 | 9.79 | 8.17 | — |
| 24 มี.ค. 69 | 24.30 | 24.10 | -0.20 | -0.82% | 24.40 | 24.10 | 616,700 | 9.79 | 8.17 | — |
| 23 มี.ค. 69 | 24.30 | 24.30 | 0.00 | 0.00% | 24.60 | 24.20 | 1,094,300 | 9.87 | 8.11 | — |
| 20 มี.ค. 69 | 24.30 | 24.30 | +0.10 | +0.41% | 24.60 | 24.10 | 1,578,400 | 9.87 | 8.11 | — |
| 19 มี.ค. 69 | 24.40 | 24.20 | -0.30 | -1.22% | 24.70 | 24.20 | 950,700 | 9.83 | 8.14 | — |
| 18 มี.ค. 69 | 24.50 | 24.50 | 0.00 | 0.00% | 24.70 | 24.50 | 626,800 | 9.96 | 8.04 | — |
| 17 มี.ค. 69 | 24.10 | 24.50 | +0.50 | +2.08% | 24.70 | 24.00 | 1,198,900 | 9.96 | 8.04 | — |
| 16 มี.ค. 69 | 23.90 | 24.00 | -0.20 | -0.83% | 24.20 | 23.90 | 921,000 | 9.83 | 8.14 | — |
| 13 มี.ค. 69 | 24.30 | 24.20 | -1.30 | -5.10% | 24.30 | 24.00 | 2,485,700 | 9.83 | 8.14 | — |
| 12 มี.ค. 69 | 25.25 | 25.50 | +0.25 | +0.99% | 25.75 | 25.00 | 3,689,100 | 10.36 | 7.73 | — |
| 11 มี.ค. 69 | 25.50 | 25.25 | -0.25 | -0.98% | 25.50 | 25.25 | 795,500 | 10.26 | 7.80 | — |
| 10 มี.ค. 69 | 25.00 | 25.50 | +0.50 | +2.00% | 25.75 | 25.00 | 1,868,600 | 10.36 | 7.73 | — |
| 09 มี.ค. 69 | 24.60 | 25.00 | +0.30 | +1.21% | 25.25 | 24.40 | 2,507,900 | 10.16 | 7.88 | — |
| 06 มี.ค. 69 | 24.30 | 24.70 | +0.60 | +2.49% | 24.90 | 24.30 | 1,451,400 | 10.04 | 7.98 | — |
| 05 มี.ค. 69 | 23.70 | 24.10 | +0.30 | +1.26% | 24.30 | 23.70 | 1,668,300 | 9.79 | 8.17 | — |
| 04 มี.ค. 69 | 24.40 | 23.80 | -0.80 | -3.25% | 24.40 | 23.50 | 3,146,000 | 9.67 | 8.28 | — |
| 02 มี.ค. 69 | 24.40 | 24.60 | -0.10 | -0.40% | 25.25 | 24.30 | 2,468,400 | 10.00 | 8.01 | — |
| 27 ก.พ. 69 | 24.90 | 24.70 | -0.20 | -0.80% | 24.90 | 24.70 | 403,800 | 8.88 | 7.00 | — |
| 26 ก.พ. 69 | 24.80 | 24.90 | +0.20 | +0.81% | 25.00 | 24.60 | 731,700 | 8.95 | 6.95 | — |
| 25 ก.พ. 69 | 24.60 | 24.70 | +0.10 | +0.41% | 24.90 | 24.40 | 605,100 | 8.88 | 7.00 | — |
| 24 ก.พ. 69 | 24.40 | 24.60 | 0.00 | 0.00% | 24.60 | 24.30 | 742,800 | 8.84 | 7.03 | — |
| 23 ก.พ. 69 | 24.80 | 24.60 | -0.20 | -0.81% | 24.80 | 24.40 | 677,300 | 8.84 | 7.03 | — |
| 20 ก.พ. 69 | 25.00 | 24.80 | -0.20 | -0.80% | 25.25 | 24.50 | 675,200 | 8.91 | 6.98 | — |
| 19 ก.พ. 69 | 24.80 | 25.00 | +0.20 | +0.81% | 25.25 | 24.80 | 1,118,800 | 8.99 | 6.92 | — |
| 18 ก.พ. 69 | 24.80 | 24.80 | +0.10 | +0.40% | 24.90 | 24.60 | 801,200 | 8.91 | 6.98 | — |
| 17 ก.พ. 69 | 24.40 | 24.70 | +0.30 | +1.23% | 24.70 | 24.20 | 1,706,300 | 8.88 | 7.00 | — |
| 16 ก.พ. 69 | 24.30 | 24.40 | 0.00 | 0.00% | 24.50 | 24.20 | 395,300 | 8.77 | 7.09 | — |
| 13 ก.พ. 69 | 24.30 | 24.40 | +0.10 | +0.41% | 24.50 | 24.20 | 605,700 | 8.77 | 7.09 | — |
| 12 ก.พ. 69 | 24.10 | 24.30 | +0.10 | +0.41% | 24.40 | 24.10 | 1,133,800 | 8.73 | 7.12 | — |
| 11 ก.พ. 69 | 24.00 | 24.20 | +0.20 | +0.83% | 24.40 | 23.90 | 1,226,300 | 8.70 | 7.15 | — |
| 10 ก.พ. 69 | 23.80 | 24.00 | +0.30 | +1.27% | 24.10 | 23.70 | 956,600 | 8.63 | 7.21 | — |
| 09 ก.พ. 69 | 23.70 | 23.70 | 0.00 | 0.00% | 23.90 | 23.60 | 831,500 | 8.52 | 7.30 | — |
| 06 ก.พ. 69 | 23.60 | 23.70 | 0.00 | 0.00% | 23.70 | 23.50 | 295,800 | 8.52 | 7.30 | — |
| 05 ก.พ. 69 | 23.70 | 23.70 | -0.10 | -0.42% | 23.80 | 23.60 | 291,200 | 8.52 | 7.30 | — |
| 04 ก.พ. 69 | 23.60 | 23.80 | +0.20 | +0.85% | 23.80 | 23.30 | 997,100 | 8.55 | 7.27 | — |
| 03 ก.พ. 69 | 23.40 | 23.60 | +0.20 | +0.85% | 23.70 | 23.40 | 618,100 | 8.48 | 7.33 | — |
| 02 ก.พ. 69 | 23.40 | 23.40 | 0.00 | 0.00% | 23.60 | 23.20 | 1,047,900 | 8.41 | 7.39 | — |
| 30 ม.ค. 69 | 23.20 | 23.40 | +0.20 | +0.86% | 23.40 | 23.10 | 550,500 | 8.41 | 7.39 | — |
| 29 ม.ค. 69 | 23.40 | 23.20 | -0.20 | -0.85% | 23.40 | 23.20 | 536,800 | 8.34 | 7.46 | — |
| 28 ม.ค. 69 | 23.30 | 23.40 | +0.10 | +0.43% | 23.40 | 23.10 | 492,200 | 8.41 | 7.39 | — |
| 27 ม.ค. 69 | 22.90 | 23.30 | +0.50 | +2.19% | 23.40 | 22.80 | 1,055,600 | 8.37 | 7.42 | — |
| 26 ม.ค. 69 | 22.90 | 22.80 | -0.10 | -0.44% | 23.00 | 22.80 | 278,700 | 8.19 | 7.59 | — |
| 23 ม.ค. 69 | 23.20 | 22.90 | -0.30 | -1.29% | 23.40 | 22.90 | 935,900 | 8.23 | 7.55 | — |
| 22 ม.ค. 69 | 23.60 | 23.20 | -0.40 | -1.69% | 24.00 | 23.10 | 2,037,000 | 8.34 | 7.46 | — |
| 21 ม.ค. 69 | 23.00 | 23.60 | +0.60 | +2.61% | 23.60 | 23.00 | 1,570,100 | 8.48 | 7.33 | — |
| 20 ม.ค. 69 | 22.80 | 23.00 | +0.20 | +0.88% | 23.10 | 22.80 | 998,900 | 8.27 | 7.52 | — |
| 19 ม.ค. 69 | 22.70 | 22.80 | +0.10 | +0.44% | 22.80 | 22.40 | 918,000 | 8.19 | 7.59 | — |
| 16 ม.ค. 69 | 22.50 | 22.70 | +0.20 | +0.89% | 22.80 | 22.50 | 673,700 | 8.16 | 7.62 | — |
| 15 ม.ค. 69 | 22.30 | 22.50 | +0.20 | +0.90% | 22.50 | 22.10 | 837,300 | 8.09 | 7.69 | — |
| 14 ม.ค. 69 | 22.10 | 22.30 | +0.20 | +0.90% | 22.40 | 22.10 | 713,500 | 8.01 | 7.76 | — |
| 13 ม.ค. 69 | 22.50 | 22.10 | -0.50 | -2.21% | 22.60 | 22.10 | 1,174,100 | 7.94 | 7.83 | — |
| 12 ม.ค. 69 | 22.80 | 22.60 | -0.10 | -0.44% | 22.80 | 22.50 | 727,300 | 8.12 | 7.65 | — |
| 09 ม.ค. 69 | 22.70 | 22.70 | +0.20 | +0.89% | 22.90 | 22.60 | 563,100 | 8.16 | 7.62 | — |
| 08 ม.ค. 69 | 22.70 | 22.50 | -0.40 | -1.75% | 22.80 | 22.40 | 1,166,600 | 8.09 | 7.69 | — |
| 07 ม.ค. 69 | 22.60 | 22.90 | +0.20 | +0.88% | 22.90 | 22.50 | 1,312,400 | 8.23 | 7.55 | — |
| 06 ม.ค. 69 | 22.70 | 22.70 | +0.10 | +0.44% | 22.80 | 22.40 | 1,226,900 | 8.16 | 7.62 | — |
| 05 ม.ค. 69 | 22.40 | 22.60 | +0.20 | +0.89% | 22.80 | 22.30 | 1,288,800 | 8.12 | 7.65 | — |
| 30 ธ.ค. 68 | 22.20 | 22.40 | +0.30 | +1.36% | 22.40 | 22.10 | 449,000 | 8.05 | 7.72 | — |
| 29 ธ.ค. 68 | 22.20 | 22.10 | 0.00 | 0.00% | 22.20 | 22.00 | 289,100 | 7.94 | 7.83 | — |
| 26 ธ.ค. 68 | 22.00 | 22.10 | +0.10 | +0.45% | 22.20 | 22.00 | 461,200 | 7.94 | 7.83 | — |
| 25 ธ.ค. 68 | 22.20 | 22.00 | -0.10 | -0.45% | 22.20 | 21.90 | 898,300 | 7.91 | 7.86 | — |
| 24 ธ.ค. 68 | 22.00 | 22.10 | +0.10 | +0.45% | 22.20 | 21.90 | 772,600 | 7.94 | 7.83 | — |
| 23 ธ.ค. 68 | 22.00 | 22.00 | +0.10 | +0.46% | 22.20 | 21.90 | 859,400 | 7.91 | 7.86 | — |
| 22 ธ.ค. 68 | 21.70 | 21.90 | +0.30 | +1.39% | 22.10 | 21.70 | 1,126,400 | 7.87 | 7.90 | — |
| 19 ธ.ค. 68 | 21.50 | 21.60 | +0.20 | +0.93% | 21.80 | 21.50 | 931,500 | 7.76 | 8.01 | — |
| 18 ธ.ค. 68 | 21.60 | 21.40 | -0.10 | -0.47% | 21.70 | 21.40 | 1,342,700 | 7.69 | 8.08 | — |
| 17 ธ.ค. 68 | 21.40 | 21.50 | +0.10 | +0.47% | 21.70 | 21.30 | 1,819,600 | 7.73 | 8.05 | — |
| 16 ธ.ค. 68 | 21.70 | 21.40 | -0.30 | -1.38% | 21.70 | 21.30 | 1,112,600 | 7.69 | 8.08 | — |
| 15 ธ.ค. 68 | 21.30 | 21.70 | +0.40 | +1.88% | 21.80 | 21.20 | 1,404,000 | 7.80 | 7.97 | — |
| 12 ธ.ค. 68 | 21.10 | 21.30 | +0.20 | +0.95% | 21.50 | 21.10 | 1,120,100 | 7.66 | 8.12 | — |
| 11 ธ.ค. 68 | 21.30 | 21.10 | 0.00 | 0.00% | 21.30 | 21.00 | 824,300 | 7.58 | 8.20 | — |
| 09 ธ.ค. 68 | 21.00 | 21.10 | +0.10 | +0.48% | 21.30 | 21.00 | 1,279,100 | 7.58 | 8.20 | — |
| 08 ธ.ค. 68 | 21.60 | 21.00 | -0.60 | -2.78% | 21.60 | 21.00 | 2,181,000 | 7.55 | 8.24 | — |
| 04 ธ.ค. 68 | 21.70 | 21.60 | 0.00 | 0.00% | 21.80 | 21.30 | 1,674,000 | 7.76 | 8.01 | — |
| 03 ธ.ค. 68 | 21.90 | 21.60 | -0.40 | -1.82% | 21.90 | 21.60 | 2,136,200 | 7.76 | 8.01 | — |
| 02 ธ.ค. 68 | 22.40 | 22.00 | -0.40 | -1.79% | 22.50 | 21.90 | 1,763,100 | 7.91 | 7.86 | — |
| 01 ธ.ค. 68 | 22.60 | 22.40 | -0.30 | -1.32% | 22.60 | 22.40 | 806,200 | 8.05 | 7.72 | — |
| 28 พ.ย. 68 | 22.70 | 22.70 | 0.00 | 0.00% | 22.80 | 22.60 | 196,700 | 8.16 | 7.62 | — |
| 27 พ.ย. 68 | 22.50 | 22.70 | +0.20 | +0.89% | 22.70 | 22.50 | 160,200 | 8.16 | 7.62 | — |
| 26 พ.ย. 68 | 22.70 | 22.50 | -0.20 | -0.88% | 22.70 | 22.50 | 655,300 | 8.09 | 7.69 | — |
| 25 พ.ย. 68 | 22.80 | 22.70 | -0.10 | -0.44% | 22.90 | 22.70 | 389,000 | 8.16 | 7.62 | — |
| 24 พ.ย. 68 | 22.90 | 22.80 | -0.30 | -1.30% | 23.10 | 22.80 | 499,600 | 8.19 | 7.59 | — |
| 21 พ.ย. 68 | 23.00 | 23.10 | +0.10 | +0.43% | 23.10 | 22.90 | 294,100 | 8.30 | 7.49 | — |
| 20 พ.ย. 68 | 22.80 | 23.00 | +0.20 | +0.88% | 23.30 | 22.80 | 663,300 | 8.27 | 7.52 | — |
| 19 พ.ย. 68 | 23.30 | 22.80 | -0.50 | -2.15% | 23.30 | 22.70 | 1,543,500 | 8.19 | 7.59 | — |
| 18 พ.ย. 68 | 23.10 | 23.30 | +0.10 | +0.43% | 23.30 | 23.10 | 531,200 | 8.37 | 7.42 | — |
| 17 พ.ย. 68 | 24.40 | 23.20 | -1.20 | -4.92% | 24.40 | 23.00 | 2,461,700 | 8.34 | 7.46 | — |
| 14 พ.ย. 68 | 24.60 | 24.40 | -0.20 | -0.81% | 24.60 | 24.00 | 444,600 | 8.95 | 7.09 | — |
| 13 พ.ย. 68 | 24.50 | 24.60 | +0.10 | +0.41% | 24.60 | 24.30 | 399,600 | 9.02 | 7.03 | — |
| 12 พ.ย. 68 | 24.40 | 24.50 | 0.00 | 0.00% | 24.70 | 24.40 | 441,400 | 8.98 | 7.06 | — |
| 11 พ.ย. 68 | 24.30 | 24.50 | +0.20 | +0.82% | 24.60 | 24.20 | 386,100 | 8.98 | 7.06 | — |
| 10 พ.ย. 68 | 24.20 | 24.30 | -0.10 | -0.41% | 24.40 | 24.10 | 307,800 | 8.91 | 7.12 | — |
| 07 พ.ย. 68 | 24.10 | 24.40 | +0.20 | +0.83% | 24.40 | 24.10 | 257,300 | 8.95 | 7.09 | — |
| 06 พ.ย. 68 | 24.20 | 24.20 | +0.10 | +0.41% | 24.50 | 24.10 | 427,600 | 8.87 | 7.15 | — |
| 05 พ.ย. 68 | 24.00 | 24.10 | +0.10 | +0.42% | 24.40 | 24.00 | 331,000 | 8.84 | 7.18 | — |
| 04 พ.ย. 68 | 23.90 | 24.00 | +0.10 | +0.42% | 24.20 | 23.90 | 224,700 | 8.80 | 7.21 | — |
| 03 พ.ย. 68 | 24.20 | 23.90 | -0.30 | -1.24% | 24.30 | 23.90 | 213,800 | 8.76 | 7.24 | — |
| 31 ต.ค. 68 | 24.00 | 24.20 | 0.00 | 0.00% | 24.20 | 23.90 | 334,200 | 8.87 | 7.15 | — |
| 30 ต.ค. 68 | 23.90 | 24.20 | +0.30 | +1.26% | 24.20 | 23.90 | 251,000 | 8.87 | 7.15 | — |
| 29 ต.ค. 68 | 24.00 | 23.90 | 0.00 | 0.00% | 24.10 | 23.90 | 86,000 | 8.76 | 7.24 | — |
| 28 ต.ค. 68 | 24.10 | 23.90 | -0.30 | -1.24% | 24.30 | 23.90 | 414,500 | 8.76 | 7.24 | — |
| 27 ต.ค. 68 | 24.10 | 24.20 | +0.20 | +0.83% | 24.40 | 24.00 | 596,400 | 8.87 | 7.15 | — |
| 24 ต.ค. 68 | 24.30 | 24.00 | -0.10 | -0.41% | 24.30 | 23.80 | 1,290,700 | 8.80 | 7.21 | — |
| 22 ต.ค. 68 | 24.10 | 24.10 | 0.00 | 0.00% | 24.10 | 23.80 | 433,400 | 8.84 | 7.18 | — |
| 21 ต.ค. 68 | 24.00 | 24.10 | +0.20 | +0.84% | 24.20 | 23.80 | 871,600 | 8.84 | 7.18 | — |
| 20 ต.ค. 68 | 23.70 | 23.90 | +0.30 | +1.27% | 24.00 | 23.70 | 363,500 | 8.76 | 7.24 | — |
| 17 ต.ค. 68 | 23.70 | 23.60 | -0.20 | -0.84% | 23.90 | 23.40 | 2,133,400 | 8.65 | 7.33 | — |
| 16 ต.ค. 68 | 23.40 | 23.80 | +0.90 | +3.93% | 24.10 | 23.30 | 3,313,700 | 8.73 | 7.27 | — |
| 15 ต.ค. 68 | 24.40 | 22.90 | -1.50 | -6.15% | 24.60 | 22.90 | 5,488,700 | 8.40 | 7.55 | — |
| 14 ต.ค. 68 | 24.90 | 24.40 | -0.50 | -2.01% | 24.90 | 24.40 | 895,400 | 8.95 | 7.09 | — |
| 10 ต.ค. 68 | 24.80 | 24.90 | -0.10 | -0.40% | 25.25 | 24.80 | 503,100 | 9.13 | 6.95 | — |
| 09 ต.ค. 68 | 24.80 | 25.00 | +0.10 | +0.40% | 25.00 | 24.80 | 137,700 | 9.17 | 6.92 | — |
| 08 ต.ค. 68 | 25.00 | 24.90 | -0.10 | -0.40% | 25.25 | 24.90 | 413,500 | 9.13 | 6.95 | — |
| 07 ต.ค. 68 | 25.25 | 25.00 | 0.00 | 0.00% | 25.25 | 25.00 | 427,300 | 9.17 | 6.92 | — |
| 06 ต.ค. 68 | 25.50 | 25.00 | -0.50 | -1.96% | 25.50 | 25.00 | 293,100 | 9.17 | 6.92 | — |
| 03 ต.ค. 68 | 25.25 | 25.50 | +0.25 | +0.99% | 25.75 | 25.25 | 337,700 | 9.35 | 6.78 | — |
| 02 ต.ค. 68 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 310,400 | 9.26 | 6.85 | — |
| 01 ต.ค. 68 | 25.25 | 25.25 | 0.00 | 0.00% | 25.50 | 25.25 | 147,700 | 9.26 | 6.85 | — |
| 30 ก.ย. 68 | 25.50 | 25.25 | 0.00 | 0.00% | 25.75 | 25.00 | 1,107,900 | 9.26 | 6.85 | — |
| 29 ก.ย. 68 | 25.75 | 25.25 | 0.00 | 0.00% | 25.75 | 25.25 | 209,400 | 9.26 | 6.85 | — |
| 26 ก.ย. 68 | 25.25 | 25.25 | -0.50 | -1.94% | 25.75 | 25.25 | 272,800 | 9.26 | 6.85 | — |
| 25 ก.ย. 68 | 25.25 | 25.75 | +0.75 | +3.00% | 25.75 | 25.00 | 753,400 | 9.44 | 6.72 | — |
| 24 ก.ย. 68 | 25.00 | 25.00 | 0.00 | 0.00% | 25.25 | 24.90 | 355,000 | 9.17 | 6.92 | — |
| 23 ก.ย. 68 | 25.25 | 25.00 | -0.25 | -0.99% | 25.25 | 24.90 | 569,300 | 9.17 | 6.92 | — |
| 22 ก.ย. 68 | 25.00 | 25.25 | +0.25 | +1.00% | 25.25 | 24.60 | 806,800 | 9.26 | 6.85 | — |
| 19 ก.ย. 68 | 25.50 | 25.00 | -0.50 | -1.96% | 25.75 | 25.00 | 568,600 | 9.17 | 6.92 | — |
| 18 ก.ย. 68 | 25.75 | 25.50 | -0.25 | -0.97% | 26.00 | 25.50 | 184,500 | 9.35 | 6.78 | — |
| 17 ก.ย. 68 | 26.00 | 25.75 | +0.25 | +0.98% | 26.00 | 25.50 | 1,229,200 | 9.44 | 6.72 | — |
| 16 ก.ย. 68 | 25.50 | 25.50 | -0.25 | -0.97% | 26.00 | 25.25 | 773,000 | 9.35 | 6.78 | — |
| 15 ก.ย. 68 | 25.00 | 25.75 | +0.50 | +1.98% | 25.75 | 25.00 | 752,200 | 9.44 | 6.72 | — |
| 12 ก.ย. 68 | 25.75 | 25.25 | -0.50 | -1.94% | 25.75 | 25.25 | 430,300 | 9.26 | 6.85 | — |
| 11 ก.ย. 68 | 25.75 | 25.75 | +0.25 | +0.98% | 25.75 | 25.25 | 728,700 | 9.44 | 6.72 | — |
| 10 ก.ย. 68 | 25.75 | 25.50 | 0.00 | 0.00% | 25.75 | 25.25 | 460,200 | 9.35 | 6.78 | — |
| 09 ก.ย. 68 | 25.25 | 25.50 | +0.25 | +0.99% | 25.50 | 25.00 | 1,055,300 | 9.35 | 6.78 | — |
| 08 ก.ย. 68 | 25.00 | 25.25 | +0.25 | +1.00% | 25.25 | 24.90 | 565,300 | 9.26 | 6.85 | — |
| 05 ก.ย. 68 | 24.90 | 25.00 | 0.00 | 0.00% | 25.00 | 24.60 | 453,700 | 9.17 | 6.92 | — |
| 04 ก.ย. 68 | 25.00 | 25.00 | +0.20 | +0.81% | 25.25 | 24.80 | 1,041,200 | 9.17 | 6.92 | — |
| 03 ก.ย. 68 | 24.80 | 24.80 | +0.10 | +0.40% | 25.25 | 24.70 | 1,198,700 | 9.09 | 6.98 | — |
| 02 ก.ย. 68 | 24.60 | 24.70 | +0.20 | +0.82% | 24.80 | 24.40 | 854,900 | 9.06 | 7.00 | — |
| 01 ก.ย. 68 | 24.70 | 24.50 | -0.20 | -0.81% | 24.80 | 24.40 | 602,700 | 8.98 | 7.06 | — |
| 29 ส.ค. 68 | 25.25 | 24.70 | -0.30 | -1.20% | 25.25 | 24.60 | 598,300 | 9.06 | 7.00 | — |
| 28 ส.ค. 68 | 24.70 | 25.00 | +0.40 | +1.63% | 25.25 | 24.70 | 1,321,100 | 9.17 | 6.92 | — |
| 27 ส.ค. 68 | 24.40 | 24.60 | +0.20 | +0.82% | 24.70 | 24.40 | 1,105,400 | 9.02 | 7.03 | — |