บริษัท น้ำมันพืชไทย จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
28.75
+0.25 (+0.88%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
22.10
/
สูงสุด
30.25
22.10
30.25
ราคาปัจจุบัน 28.75 ·
อยู่ที่ 82% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น TVO
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 28.25 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 804,600 | 9.86 | 6.85 | — |
| 05 พ.ย. 69 | 28.75 | 28.50 | -0.50 | -1.72% | 29.00 | 28.50 | 630,300 | 9.77 | 6.91 | — |
| 04 พ.ย. 69 | 28.75 | 29.00 | +0.25 | +0.87% | 29.00 | 28.50 | 1,057,800 | 9.95 | 6.79 | — |
| 03 พ.ย. 69 | 28.50 | 28.75 | 0.00 | 0.00% | 29.00 | 28.25 | 840,200 | 9.86 | 6.85 | — |
| 02 พ.ย. 69 | 28.00 | 28.75 | +0.75 | +2.68% | 28.75 | 28.00 | 1,487,300 | 9.86 | 6.85 | — |
| 30 ต.ค. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.50 | 27.75 | 1,768,200 | 9.60 | 7.04 | — |
| 29 ต.ค. 69 | 28.50 | 28.00 | -0.50 | -1.75% | 28.50 | 28.00 | 1,418,300 | 9.60 | 7.04 | — |
| 28 ต.ค. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 28.75 | 28.00 | 1,943,600 | 9.77 | 6.91 | — |
| 27 ต.ค. 69 | 29.50 | 28.75 | -0.50 | -1.71% | 30.25 | 28.75 | 6,600,100 | 9.86 | 6.85 | — |
| 26 ต.ค. 69 | 29.25 | 29.25 | +0.25 | +0.86% | 29.50 | 29.00 | 927,900 | 10.03 | 6.74 | — |
| 22 ต.ค. 69 | 29.25 | 29.00 | 0.00 | 0.00% | 29.50 | 29.00 | 962,400 | 9.95 | 6.79 | — |
| 21 ต.ค. 69 | 29.50 | 29.00 | -0.25 | -0.85% | 29.50 | 28.75 | 1,418,000 | 9.95 | 6.79 | — |
| 20 ต.ค. 69 | 29.00 | 29.25 | +0.50 | +1.74% | 29.25 | 28.50 | 1,834,800 | 10.03 | 6.74 | — |
| 19 ต.ค. 69 | 28.25 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 1,990,000 | 9.86 | 6.85 | — |
| 15 ต.ค. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 28.50 | 28.25 | 473,200 | 9.77 | 6.91 | — |
| 14 ต.ค. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.75 | 27.75 | 1,429,000 | 9.69 | 6.97 | — |
| 12 ต.ค. 69 | 28.50 | 28.25 | -0.25 | -0.88% | 28.75 | 28.25 | 396,700 | 9.69 | 6.97 | — |
| 09 ต.ค. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 28.75 | 28.25 | 341,700 | 9.77 | 6.91 | — |
| 08 ต.ค. 69 | 28.75 | 28.25 | -0.50 | -1.74% | 28.75 | 28.25 | 808,700 | 9.69 | 6.97 | — |
| 07 ต.ค. 69 | 28.75 | 28.75 | +0.25 | +0.88% | 29.00 | 28.50 | 1,305,500 | 9.86 | 6.85 | — |
| 06 ต.ค. 69 | 28.25 | 28.50 | +0.25 | +0.88% | 28.75 | 28.00 | 1,447,000 | 9.77 | 6.91 | — |
| 05 ต.ค. 69 | 28.25 | 28.25 | 0.00 | 0.00% | 28.25 | 27.75 | 808,200 | 9.69 | 6.97 | — |
| 02 ต.ค. 69 | 27.75 | 28.25 | +0.50 | +1.80% | 28.25 | 27.75 | 501,200 | 9.69 | 6.97 | — |
| 01 ต.ค. 69 | 27.75 | 27.75 | +0.25 | +0.91% | 28.00 | 27.50 | 1,299,500 | 9.52 | 7.10 | — |
| 30 ก.ย. 69 | 28.50 | 27.50 | -1.00 | -3.51% | 28.50 | 27.50 | 2,554,000 | 9.43 | 7.16 | — |
| 29 ก.ย. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.50 | 28.25 | 658,500 | 9.77 | 6.91 | — |
| 28 ก.ย. 69 | 28.50 | 28.50 | +0.25 | +0.88% | 28.75 | 28.00 | 495,200 | 9.77 | 6.91 | — |
| 25 ก.ย. 69 | 29.00 | 28.25 | -0.75 | -2.59% | 29.00 | 28.25 | 579,500 | 9.69 | 6.97 | — |
| 24 ก.ย. 69 | 28.50 | 29.00 | +0.50 | +1.75% | 29.00 | 28.25 | 1,488,600 | 9.95 | 6.79 | — |
| 23 ก.ย. 69 | 28.00 | 28.50 | +0.50 | +1.79% | 28.75 | 28.00 | 1,252,300 | 9.77 | 6.91 | — |
| 22 ก.ย. 69 | 27.75 | 28.00 | +0.25 | +0.90% | 28.00 | 27.50 | 1,015,500 | 9.60 | 7.04 | — |
| 21 ก.ย. 69 | 27.50 | 27.75 | +0.25 | +0.91% | 27.75 | 27.25 | 432,700 | 9.52 | 7.10 | — |
| 18 ก.ย. 69 | 27.50 | 27.50 | 0.00 | 0.00% | 27.50 | 27.00 | 1,303,400 | 9.43 | 7.16 | — |
| 17 ก.ย. 69 | 27.00 | 27.50 | +0.50 | +1.85% | 27.50 | 27.00 | 2,193,600 | 9.43 | 7.16 | — |
| 16 ก.ย. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.25 | 26.75 | 1,321,300 | 9.26 | 7.30 | — |
| 15 ก.ย. 69 | 26.75 | 27.00 | +0.25 | +0.93% | 27.50 | 26.75 | 1,951,600 | 9.26 | 7.30 | — |
| 14 ก.ย. 69 | 27.00 | 26.75 | -0.25 | -0.93% | 27.25 | 26.75 | 830,800 | 9.17 | 7.36 | — |
| 11 ก.ย. 69 | 27.25 | 27.00 | -0.25 | -0.92% | 27.25 | 27.00 | 1,076,700 | 9.26 | 7.30 | — |
| 10 ก.ย. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 27.00 | 1,309,000 | 9.35 | 7.23 | — |
| 09 ก.ย. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.50 | 26.75 | 3,062,000 | 9.35 | 7.23 | — |
| 08 ก.ย. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 343,400 | 9.43 | 7.16 | — |
| 07 ก.ย. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 28.00 | 27.25 | 976,900 | 9.35 | 7.23 | — |
| 04 ก.ย. 69 | 27.75 | 27.50 | -0.25 | -0.90% | 28.00 | 27.50 | 485,800 | 9.43 | 7.16 | — |
| 03 ก.ย. 69 | 28.00 | 27.75 | 0.00 | 0.00% | 28.00 | 27.50 | 476,400 | 9.52 | 7.10 | — |
| 02 ก.ย. 69 | 27.50 | 27.75 | +0.25 | +0.91% | 28.00 | 27.25 | 1,356,600 | 9.52 | 7.10 | — |
| 01 ก.ย. 69 | 28.00 | 27.50 | -0.50 | -1.79% | 28.25 | 27.50 | 917,700 | 9.43 | 7.16 | — |
| 31 ส.ค. 69 | 28.25 | 28.00 | -0.50 | -1.75% | 28.25 | 27.50 | 2,738,500 | 9.60 | 7.04 | — |
| 28 ส.ค. 69 | 28.50 | 28.50 | 0.00 | 0.00% | 28.75 | 28.25 | 1,376,300 | 9.77 | 6.91 | — |
| 27 ส.ค. 69 | 28.50 | 28.50 | -1.00 | -3.39% | 28.75 | 28.25 | 1,809,700 | 9.77 | 6.91 | — |
| 26 ส.ค. 69 | 29.50 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 2,224,300 | 10.12 | 6.68 | — |
| 25 ส.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 29.75 | 29.25 | 546,500 | 10.12 | 6.68 | — |
| 24 ส.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 30.00 | 29.50 | 1,588,800 | 10.12 | 6.68 | — |
| 21 ส.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 30.00 | 29.50 | 978,700 | 10.12 | 6.68 | — |
| 20 ส.ค. 69 | 29.00 | 29.50 | +0.50 | +1.72% | 29.75 | 29.00 | 1,765,600 | 10.12 | 6.68 | — |
| 19 ส.ค. 69 | 28.50 | 29.00 | +0.50 | +1.75% | 29.25 | 28.50 | 2,857,000 | 9.95 | 6.79 | — |
| 18 ส.ค. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 29.00 | 28.50 | 1,120,600 | 9.77 | 6.91 | — |
| 17 ส.ค. 69 | 27.50 | 28.75 | +1.25 | +4.55% | 29.00 | 27.50 | 3,683,800 | 9.86 | 6.85 | — |
| 14 ส.ค. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 322,600 | 10.35 | 7.16 | — |
| 13 ส.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.50 | 27.25 | 366,100 | 10.25 | 7.23 | — |
| 11 ส.ค. 69 | 27.50 | 27.00 | -0.50 | -1.82% | 27.50 | 27.00 | 558,000 | 10.16 | 7.30 | — |
| 10 ส.ค. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 403,600 | 10.35 | 7.16 | — |
| 07 ส.ค. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 27.25 | 382,300 | 10.25 | 7.23 | — |
| 06 ส.ค. 69 | 27.50 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 366,700 | 10.35 | 7.16 | — |
| 05 ส.ค. 69 | 27.50 | 27.25 | -0.25 | -0.91% | 27.75 | 27.25 | 398,500 | 10.25 | 7.23 | — |
| 04 ส.ค. 69 | 27.25 | 27.50 | 0.00 | 0.00% | 27.75 | 27.25 | 688,000 | 10.35 | 7.16 | — |
| 03 ส.ค. 69 | 27.25 | 27.50 | +0.25 | +0.92% | 27.50 | 27.25 | 453,600 | 10.35 | 7.16 | — |
| 31 ก.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.50 | 27.00 | 349,300 | 10.25 | 7.23 | — |
| 30 ก.ค. 69 | 27.00 | 27.25 | 0.00 | 0.00% | 27.50 | 27.00 | 714,100 | 10.25 | 7.23 | — |
| 27 ก.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.50 | 27.00 | 271,300 | 10.25 | 7.23 | — |
| 24 ก.ค. 69 | 27.00 | 27.25 | +0.25 | +0.93% | 27.50 | 27.00 | 1,052,400 | 10.25 | 7.23 | — |
| 23 ก.ค. 69 | 27.25 | 27.00 | -0.25 | -0.92% | 27.25 | 27.00 | 281,200 | 10.16 | 7.30 | — |
| 22 ก.ค. 69 | 27.25 | 27.25 | +0.25 | +0.93% | 27.50 | 27.00 | 754,000 | 10.25 | 7.23 | — |
| 21 ก.ค. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.50 | 27.00 | 790,200 | 10.16 | 7.30 | — |
| 20 ก.ค. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.25 | 27.00 | 350,000 | 10.16 | 7.30 | — |
| 17 ก.ค. 69 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 26.75 | 433,100 | 10.16 | 7.30 | — |
| 16 ก.ค. 69 | 26.75 | 27.00 | +0.50 | +1.89% | 27.25 | 26.75 | 878,800 | 10.16 | 7.30 | — |
| 15 ก.ค. 69 | 26.75 | 26.50 | -0.25 | -0.93% | 27.00 | 26.50 | 571,500 | 9.97 | 7.43 | — |
| 14 ก.ค. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 27.00 | 26.75 | 503,100 | 10.06 | 7.36 | — |
| 13 ก.ค. 69 | 26.75 | 26.75 | 0.00 | 0.00% | 27.00 | 26.75 | 567,400 | 10.06 | 7.36 | — |
| 10 ก.ค. 69 | 26.50 | 26.75 | +0.25 | +0.94% | 26.75 | 26.50 | 404,800 | 10.06 | 7.36 | — |
| 09 ก.ค. 69 | 26.50 | 26.50 | +0.25 | +0.95% | 26.75 | 26.25 | 953,800 | 9.97 | 7.43 | — |
| 08 ก.ค. 69 | 26.50 | 26.25 | 0.00 | 0.00% | 26.75 | 26.25 | 541,200 | 9.88 | 7.50 | — |
| 07 ก.ค. 69 | 26.50 | 26.25 | -0.25 | -0.94% | 26.75 | 26.25 | 1,233,400 | 9.88 | 7.50 | — |
| 06 ก.ค. 69 | 26.00 | 26.50 | +0.50 | +1.92% | 26.75 | 26.00 | 1,012,100 | 9.97 | 7.43 | — |
| 03 ก.ค. 69 | 25.75 | 26.00 | +0.25 | +0.97% | 26.25 | 25.75 | 636,800 | 9.78 | 7.58 | — |
| 02 ก.ค. 69 | 26.00 | 25.75 | 0.00 | 0.00% | 26.25 | 25.75 | 478,000 | 9.69 | 7.65 | — |
| 01 ก.ค. 69 | 26.25 | 25.75 | -0.25 | -0.96% | 26.50 | 25.75 | 1,221,800 | 9.69 | 7.65 | — |
| 30 มิ.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 26.00 | 708,100 | 9.78 | 7.58 | — |
| 29 มิ.ย. 69 | 26.25 | 26.00 | 0.00 | 0.00% | 26.50 | 26.00 | 627,100 | 9.78 | 7.58 | — |
| 26 มิ.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 264,100 | 9.78 | 7.58 | — |
| 25 มิ.ย. 69 | 26.00 | 26.00 | -0.25 | -0.95% | 26.25 | 26.00 | 188,800 | 9.78 | 7.58 | — |
| 24 มิ.ย. 69 | 26.00 | 26.25 | +0.25 | +0.96% | 26.50 | 25.75 | 257,700 | 9.88 | 7.50 | — |
| 23 มิ.ย. 69 | 26.00 | 26.00 | 0.00 | 0.00% | 26.25 | 25.75 | 605,200 | 9.78 | 7.58 | — |
| 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 | — |