บริษัท ศรีวิชัยเวชวิวัฒน์ จำกัด (มหาชน)
SET · การแพทย์
8.45
0.05 (0.59%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.70
/
สูงสุด
9.50
7.70
9.50
ราคาปัจจุบัน 8.45 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น VIH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 11 ก.ย. 69 | 8.40 | 8.45 | -0.05 | -0.59% | 8.60 | 8.40 | 140,300 | 11.82 | 4.67 | — |
| 10 ก.ย. 69 | 8.45 | 8.50 | +0.05 | +0.59% | 8.60 | 8.40 | 181,500 | 11.89 | 4.64 | — |
| 09 ก.ย. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.50 | 8.40 | 159,300 | 11.82 | 4.67 | — |
| 08 ก.ย. 69 | 8.45 | 8.40 | 0.00 | 0.00% | 8.50 | 8.35 | 338,100 | 11.75 | 4.70 | — |
| 07 ก.ย. 69 | 8.50 | 8.40 | -0.10 | -1.18% | 8.55 | 8.40 | 299,800 | 11.75 | 4.70 | — |
| 04 ก.ย. 69 | 8.50 | 8.50 | +0.10 | +1.19% | 8.60 | 8.45 | 251,600 | 11.89 | 4.64 | — |
| 03 ก.ย. 69 | 8.40 | 8.40 | -0.05 | -0.59% | 8.50 | 8.40 | 678,000 | 11.75 | 4.70 | — |
| 02 ก.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.35 | 188,600 | 11.82 | 4.67 | — |
| 01 ก.ย. 69 | 8.70 | 8.45 | -0.30 | -3.43% | 8.70 | 8.45 | 576,000 | 11.82 | 4.67 | — |
| 31 ส.ค. 69 | 8.75 | 8.75 | -0.05 | -0.57% | 8.75 | 8.70 | 206,600 | 12.24 | 4.51 | — |
| 28 ส.ค. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.80 | 8.70 | 91,800 | 12.31 | 4.48 | — |
| 27 ส.ค. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.85 | 8.70 | 254,400 | 12.24 | 4.51 | — |
| 26 ส.ค. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.90 | 8.75 | 388,100 | 12.31 | 4.48 | — |
| 25 ส.ค. 69 | 8.75 | 8.80 | +0.05 | +0.57% | 8.90 | 8.70 | 249,700 | 12.31 | 4.48 | — |
| 24 ส.ค. 69 | 8.85 | 8.75 | -0.05 | -0.57% | 8.85 | 8.75 | 171,900 | 12.24 | 4.51 | — |
| 21 ส.ค. 69 | 8.95 | 8.80 | 0.00 | 0.00% | 8.95 | 8.75 | 152,700 | 12.31 | 4.48 | — |
| 20 ส.ค. 69 | 8.70 | 8.80 | +0.10 | +1.15% | 8.80 | 8.70 | 129,700 | 12.31 | 4.48 | — |
| 19 ส.ค. 69 | 8.70 | 8.70 | +0.05 | +0.58% | 8.75 | 8.65 | 85,100 | 12.17 | 4.53 | — |
| 18 ส.ค. 69 | 8.70 | 8.65 | 0.00 | 0.00% | 8.70 | 8.50 | 297,700 | 12.10 | 4.56 | — |
| 17 ส.ค. 69 | 9.00 | 8.65 | -0.40 | -4.42% | 9.00 | 8.65 | 568,600 | 12.10 | 4.56 | — |
| 14 ส.ค. 69 | 9.10 | 9.05 | +0.05 | +0.56% | 9.10 | 9.05 | 274,200 | 12.99 | 4.36 | — |
| 13 ส.ค. 69 | 9.05 | 9.00 | 0.00 | 0.00% | 9.15 | 8.95 | 264,300 | 12.92 | 4.38 | — |
| 11 ส.ค. 69 | 8.90 | 9.00 | +0.10 | +1.12% | 9.05 | 8.90 | 190,400 | 12.92 | 4.38 | — |
| 10 ส.ค. 69 | 9.00 | 8.90 | -0.05 | -0.56% | 9.10 | 8.90 | 183,000 | 12.77 | 4.43 | — |
| 07 ส.ค. 69 | 9.15 | 8.95 | -0.15 | -1.65% | 9.25 | 8.90 | 403,000 | 12.85 | 4.41 | — |
| 06 ส.ค. 69 | 8.70 | 9.10 | +0.40 | +4.60% | 9.10 | 8.65 | 390,800 | 13.06 | 4.34 | — |
| 05 ส.ค. 69 | 8.75 | 8.70 | 0.00 | 0.00% | 8.80 | 8.65 | 213,400 | 12.49 | 4.53 | — |
| 04 ส.ค. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.75 | 8.65 | 269,500 | 12.49 | 4.53 | — |
| 03 ส.ค. 69 | 8.55 | 8.65 | +0.10 | +1.17% | 8.65 | 8.55 | 93,900 | 12.41 | 4.56 | — |
| 31 ก.ค. 69 | 8.50 | 8.55 | +0.10 | +1.18% | 8.55 | 8.45 | 91,600 | 12.27 | 4.61 | — |
| 30 ก.ค. 69 | 8.55 | 8.45 | -0.10 | -1.17% | 8.55 | 8.45 | 177,300 | 12.13 | 4.67 | — |
| 27 ก.ค. 69 | 8.60 | 8.55 | 0.00 | 0.00% | 8.60 | 8.55 | 145,200 | 12.27 | 4.61 | — |
| 24 ก.ค. 69 | 8.30 | 8.55 | +0.20 | +2.40% | 8.65 | 8.30 | 331,500 | 12.27 | 4.61 | — |
| 23 ก.ค. 69 | 8.35 | 8.35 | +0.05 | +0.60% | 8.45 | 8.30 | 87,500 | 11.98 | 4.72 | — |
| 22 ก.ค. 69 | 8.45 | 8.30 | -0.20 | -2.35% | 8.50 | 8.30 | 337,600 | 11.91 | 4.75 | — |
| 21 ก.ค. 69 | 8.55 | 8.50 | 0.00 | 0.00% | 8.55 | 8.45 | 148,500 | 12.20 | 4.64 | — |
| 20 ก.ค. 69 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.45 | 484,100 | 12.20 | 4.64 | — |
| 17 ก.ค. 69 | 8.40 | 8.50 | +0.10 | +1.19% | 8.55 | 8.40 | 188,900 | 12.20 | 4.64 | — |
| 16 ก.ค. 69 | 8.50 | 8.40 | -0.05 | -0.59% | 8.50 | 8.40 | 124,400 | 12.06 | 4.70 | — |
| 15 ก.ค. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.50 | 8.45 | 72,800 | 12.13 | 4.67 | — |
| 14 ก.ค. 69 | 8.50 | 8.45 | -0.10 | -1.17% | 8.55 | 8.40 | 124,600 | 12.13 | 4.67 | — |
| 13 ก.ค. 69 | 8.50 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 191,000 | 12.27 | 4.61 | — |
| 10 ก.ค. 69 | 8.70 | 8.55 | -0.15 | -1.72% | 8.70 | 8.45 | 338,400 | 12.27 | 4.61 | — |
| 09 ก.ค. 69 | 8.50 | 8.70 | +0.20 | +2.35% | 8.75 | 8.50 | 499,700 | 12.32 | 4.60 | — |
| 08 ก.ค. 69 | 8.45 | 8.50 | 0.00 | 0.00% | 8.65 | 8.45 | 165,400 | 12.03 | 4.71 | — |
| 07 ก.ค. 69 | 8.50 | 8.50 | +0.05 | +0.59% | 8.55 | 8.40 | 226,100 | 12.03 | 4.71 | — |
| 06 ก.ค. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.55 | 8.40 | 147,700 | 11.96 | 4.73 | — |
| 03 ก.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.50 | 8.30 | 171,800 | 11.96 | 4.73 | — |
| 02 ก.ค. 69 | 8.55 | 8.40 | -0.10 | -1.18% | 8.55 | 8.35 | 204,300 | 11.89 | 4.76 | — |
| 01 ก.ค. 69 | 8.45 | 8.50 | +0.05 | +0.59% | 8.50 | 8.35 | 168,800 | 12.03 | 4.71 | — |
| 30 มิ.ย. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 92,400 | 11.96 | 4.73 | — |
| 29 มิ.ย. 69 | 8.40 | 8.40 | 0.00 | 0.00% | 8.40 | 8.30 | 99,300 | 11.89 | 4.76 | — |
| 26 มิ.ย. 69 | 8.25 | 8.40 | +0.10 | +1.20% | 8.45 | 8.25 | 188,600 | 11.89 | 4.76 | — |
| 25 มิ.ย. 69 | 8.25 | 8.30 | +0.05 | +0.61% | 8.35 | 8.15 | 285,200 | 11.75 | 4.82 | — |
| 24 มิ.ย. 69 | 8.05 | 8.25 | +0.20 | +2.48% | 8.35 | 8.05 | 418,400 | 11.68 | 4.85 | — |
| 23 มิ.ย. 69 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 7.95 | 179,300 | 11.40 | 4.97 | — |
| 22 มิ.ย. 69 | 8.00 | 8.05 | 0.00 | 0.00% | 8.05 | 7.95 | 259,800 | 11.40 | 4.97 | — |
| 19 มิ.ย. 69 | 8.10 | 8.05 | -0.10 | -1.23% | 8.15 | 7.95 | 746,400 | 11.40 | 4.97 | — |
| 18 มิ.ย. 69 | 8.20 | 8.15 | 0.00 | 0.00% | 8.20 | 8.05 | 112,100 | 11.54 | 4.91 | — |
| 17 มิ.ย. 69 | 8.15 | 8.15 | +0.05 | +0.62% | 8.15 | 8.05 | 168,100 | 11.54 | 4.91 | — |
| 16 มิ.ย. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 130,000 | 11.47 | 4.94 | — |
| 15 มิ.ย. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 90,000 | 11.47 | 4.94 | — |
| 12 มิ.ย. 69 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.10 | 80,000 | 11.47 | 4.94 | — |
| 11 มิ.ย. 69 | 8.05 | 8.10 | +0.05 | +0.62% | 8.10 | 8.05 | 130,000 | 11.47 | 4.94 | — |
| 10 มิ.ย. 69 | 8.05 | 8.05 | +0.05 | +0.63% | 8.10 | 8.05 | 90,000 | 11.40 | 4.97 | — |
| 09 มิ.ย. 69 | 8.20 | 8.00 | -0.20 | -2.44% | 8.20 | 7.95 | 480,000 | 11.32 | 5.00 | — |
| 08 มิ.ย. 69 | 8.20 | 8.20 | -0.05 | -0.61% | 8.30 | 8.20 | 250,000 | 11.61 | 4.88 | — |
| 05 มิ.ย. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.25 | 8.15 | 100,000 | 11.68 | 4.85 | — |
| 04 มิ.ย. 69 | 8.20 | 8.25 | 0.00 | 0.00% | 8.25 | 8.15 | 260,000 | 11.68 | 4.85 | — |
| 02 มิ.ย. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.15 | 120,000 | 11.68 | 4.85 | — |
| 29 พ.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.30 | 8.15 | 200,000 | 11.61 | 4.88 | — |
| 28 พ.ค. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.25 | 8.20 | 60,000 | 11.68 | 4.85 | — |
| 27 พ.ค. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.15 | 50,000 | 11.68 | 4.85 | — |
| 26 พ.ค. 69 | 8.25 | 8.20 | -0.05 | -0.61% | 8.30 | 8.15 | 160,000 | 11.61 | 4.88 | — |
| 25 พ.ค. 69 | 8.10 | 8.25 | +0.20 | +2.48% | 8.30 | 8.10 | 150,000 | 11.68 | 4.85 | — |
| 22 พ.ค. 69 | 8.20 | 8.05 | -0.15 | -1.83% | 8.25 | 7.85 | 1,170,000 | 11.40 | 4.97 | — |
| 21 พ.ค. 69 | 8.55 | 8.20 | -0.40 | -4.65% | 8.60 | 8.20 | 610,000 | 11.61 | 4.88 | — |
| 20 พ.ค. 69 | 8.65 | 8.60 | -0.10 | -1.15% | 8.70 | 8.55 | 190,000 | 12.17 | 4.65 | — |
| 19 พ.ค. 69 | 8.50 | 8.70 | +0.20 | +2.35% | 8.70 | 8.50 | 230,000 | 12.32 | 4.60 | — |
| 18 พ.ค. 69 | 8.75 | 8.50 | -0.35 | -3.95% | 8.75 | 8.50 | 510,000 | 12.03 | 4.71 | — |
| 15 พ.ค. 69 | 8.70 | 8.85 | 0.00 | 0.00% | 8.85 | 8.70 | 180,000 | 12.54 | 4.52 | — |
| 14 พ.ค. 69 | 8.75 | 8.85 | +0.05 | +0.57% | 8.85 | 8.70 | 105,800 | 12.54 | 4.52 | — |
| 13 พ.ค. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.90 | 8.70 | 55,000 | 12.47 | 4.55 | — |
| 12 พ.ค. 69 | 8.80 | 8.80 | +0.10 | +1.15% | 8.85 | 8.65 | 110,500 | 12.47 | 4.55 | — |
| 11 พ.ค. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.80 | 8.65 | 203,700 | 12.33 | 4.60 | — |
| 08 พ.ค. 69 | 8.65 | 8.70 | +0.10 | +1.16% | 8.70 | 8.60 | 86,700 | 12.33 | 4.60 | — |
| 07 พ.ค. 69 | 8.50 | 8.60 | +0.10 | +1.18% | 8.65 | 8.45 | 175,300 | 12.19 | 4.65 | — |
| 06 พ.ค. 69 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.40 | 96,900 | 12.05 | 4.71 | — |
| 05 พ.ค. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.60 | 8.40 | 160,900 | 12.05 | 4.71 | — |
| 30 เม.ย. 69 | 8.60 | 8.55 | +0.10 | +1.18% | 8.60 | 8.50 | 90,300 | 12.12 | 4.68 | — |
| 29 เม.ย. 69 | 8.60 | 8.45 | -0.15 | -1.74% | 8.70 | 8.45 | 305,700 | 11.98 | 4.73 | — |
| 28 เม.ย. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.70 | 8.55 | 170,100 | 12.19 | 4.65 | — |
| 27 เม.ย. 69 | 8.80 | 8.65 | -0.20 | -2.26% | 8.85 | 8.65 | 156,800 | 12.26 | 4.62 | — |
| 24 เม.ย. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.85 | 8.60 | 125,900 | 12.54 | 4.52 | — |
| 23 เม.ย. 69 | 8.80 | 8.80 | +0.05 | +0.57% | 8.80 | 8.65 | 89,200 | 12.47 | 4.55 | — |
| 22 เม.ย. 69 | 8.80 | 8.75 | 0.00 | 0.00% | 8.80 | 8.70 | 29,100 | 12.40 | 4.57 | — |
| 21 เม.ย. 69 | 8.80 | 8.75 | -0.05 | -0.57% | 8.80 | 8.65 | 130,700 | 12.40 | 4.57 | — |
| 20 เม.ย. 69 | 8.85 | 8.80 | 0.00 | 0.00% | 8.95 | 8.75 | 58,000 | 12.47 | 4.55 | — |
| 17 เม.ย. 69 | 8.95 | 8.80 | -0.15 | -1.68% | 8.95 | 8.80 | 50,200 | 12.47 | 4.55 | — |
| 10 เม.ย. 69 | 8.65 | 8.90 | +0.20 | +2.30% | 8.90 | 8.60 | 141,600 | 12.61 | 4.49 | — |
| 09 เม.ย. 69 | 8.70 | 8.70 | -0.05 | -0.57% | 8.75 | 8.60 | 323,700 | 12.33 | 4.60 | — |
| 08 เม.ย. 69 | 8.95 | 8.75 | -0.25 | -2.78% | 9.00 | 8.75 | 355,200 | 12.40 | 4.57 | — |
| 07 เม.ย. 69 | 9.10 | 9.00 | -0.05 | -0.55% | 9.10 | 8.95 | 146,800 | 12.76 | 4.44 | — |
| 03 เม.ย. 69 | 9.10 | 9.05 | 0.00 | 0.00% | 9.10 | 9.00 | 25,100 | 12.83 | 4.42 | — |
| 02 เม.ย. 69 | 9.05 | 9.05 | 0.00 | 0.00% | 9.15 | 9.00 | 388,000 | 12.83 | 4.42 | — |
| 01 เม.ย. 69 | 9.05 | 9.05 | +0.05 | +0.56% | 9.05 | 8.95 | 42,600 | 12.83 | 4.42 | — |
| 31 มี.ค. 69 | 8.95 | 9.00 | +0.05 | +0.56% | 9.00 | 8.90 | 87,300 | 12.76 | 4.44 | — |
| 30 มี.ค. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 9.00 | 8.85 | 97,700 | 12.69 | 4.47 | — |
| 27 มี.ค. 69 | 8.95 | 8.95 | -0.05 | -0.56% | 9.00 | 8.90 | 77,500 | 12.69 | 4.47 | — |
| 26 มี.ค. 69 | 9.00 | 9.00 | -0.05 | -0.55% | 9.00 | 8.85 | 178,900 | 12.76 | 4.44 | — |
| 25 มี.ค. 69 | 9.10 | 9.05 | +0.05 | +0.56% | 9.10 | 8.95 | 181,300 | 12.83 | 4.42 | — |
| 24 มี.ค. 69 | 9.00 | 9.00 | 0.00 | 0.00% | 9.10 | 8.95 | 81,000 | 12.76 | 4.44 | — |
| 23 มี.ค. 69 | 9.10 | 9.00 | -0.20 | -2.17% | 9.10 | 8.85 | 231,000 | 12.76 | 4.44 | — |
| 20 มี.ค. 69 | 9.25 | 9.20 | 0.00 | 0.00% | 9.35 | 9.05 | 157,000 | 13.04 | 4.35 | — |
| 19 มี.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.35 | 9.05 | 412,200 | 13.04 | 4.35 | — |
| 18 มี.ค. 69 | 9.30 | 9.20 | 0.00 | 0.00% | 9.30 | 9.05 | 194,800 | 13.04 | 4.35 | — |
| 17 มี.ค. 69 | 9.00 | 9.20 | +0.15 | +1.66% | 9.30 | 9.00 | 590,700 | 13.04 | 4.35 | — |
| 16 มี.ค. 69 | 8.95 | 9.05 | +0.05 | +0.56% | 9.05 | 8.85 | 262,100 | 12.76 | 4.44 | — |
| 13 มี.ค. 69 | 9.30 | 9.00 | -0.45 | -4.76% | 9.30 | 8.90 | 201,200 | 12.76 | 4.44 | — |
| 12 มี.ค. 69 | 9.40 | 9.45 | +0.15 | +1.61% | 9.50 | 9.35 | 584,900 | 13.39 | 4.23 | — |
| 11 มี.ค. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.35 | 9.15 | 1,417,900 | 13.18 | 4.30 | — |
| 10 มี.ค. 69 | 8.90 | 9.20 | +0.30 | +3.37% | 9.25 | 8.90 | 437,900 | 13.04 | 4.35 | — |
| 09 มี.ค. 69 | 8.95 | 8.90 | -0.20 | -2.20% | 8.95 | 8.80 | 137,200 | 12.61 | 4.49 | — |
| 06 มี.ค. 69 | 9.15 | 9.10 | -0.05 | -0.55% | 9.15 | 8.85 | 370,700 | 12.90 | 4.40 | — |
| 05 มี.ค. 69 | 8.95 | 9.15 | +0.30 | +3.39% | 9.15 | 8.95 | 410,300 | 12.97 | 4.37 | — |
| 04 มี.ค. 69 | 8.95 | 8.85 | -0.25 | -2.75% | 9.00 | 8.65 | 366,100 | 12.54 | 4.52 | — |
| 02 มี.ค. 69 | 8.90 | 9.10 | +0.10 | +1.11% | 9.10 | 8.90 | 354,500 | 12.90 | 4.40 | — |
| 27 ก.พ. 69 | 9.10 | 9.00 | -0.10 | -1.10% | 9.15 | 9.00 | 173,400 | 14.10 | 2.74 | — |
| 26 ก.พ. 69 | 9.05 | 9.10 | +0.15 | +1.68% | 9.10 | 8.95 | 362,900 | 14.26 | 2.71 | — |
| 25 ก.พ. 69 | 9.00 | 8.95 | -0.05 | -0.56% | 9.10 | 8.95 | 290,100 | 14.02 | 2.75 | — |
| 24 ก.พ. 69 | 8.85 | 9.00 | +0.05 | +0.56% | 9.00 | 8.85 | 42,600 | 14.10 | 2.74 | — |
| 23 ก.พ. 69 | 8.95 | 8.95 | 0.00 | 0.00% | 9.00 | 8.75 | 126,300 | 14.02 | 2.75 | — |
| 20 ก.พ. 69 | 8.95 | 8.95 | +0.05 | +0.56% | 9.00 | 8.80 | 271,600 | 14.02 | 2.75 | — |
| 19 ก.พ. 69 | 9.05 | 8.90 | -0.15 | -1.66% | 9.15 | 8.85 | 170,700 | 13.94 | 2.77 | — |
| 18 ก.พ. 69 | 8.95 | 9.05 | +0.10 | +1.12% | 9.15 | 8.95 | 106,000 | 14.18 | 2.72 | — |
| 17 ก.พ. 69 | 8.90 | 8.95 | +0.10 | +1.13% | 8.95 | 8.80 | 185,800 | 14.02 | 2.75 | — |
| 16 ก.พ. 69 | 8.90 | 8.85 | +0.05 | +0.57% | 8.95 | 8.80 | 231,300 | 13.86 | 2.78 | — |
| 13 ก.พ. 69 | 8.80 | 8.80 | 0.00 | 0.00% | 8.85 | 8.65 | 234,400 | 13.79 | 2.80 | — |
| 12 ก.พ. 69 | 8.70 | 8.80 | +0.10 | +1.15% | 8.85 | 8.70 | 215,100 | 13.79 | 2.80 | — |
| 11 ก.พ. 69 | 8.65 | 8.70 | +0.05 | +0.58% | 8.75 | 8.65 | 267,200 | 13.63 | 2.83 | — |
| 10 ก.พ. 69 | 8.30 | 8.65 | +0.30 | +3.59% | 8.65 | 8.20 | 806,400 | 13.55 | 2.85 | — |
| 09 ก.พ. 69 | 8.25 | 8.35 | +0.05 | +0.60% | 8.40 | 8.25 | 260,700 | 13.08 | 2.95 | — |
| 06 ก.พ. 69 | 8.25 | 8.30 | +0.05 | +0.61% | 8.35 | 8.25 | 252,500 | 13.00 | 2.97 | — |
| 05 ก.พ. 69 | 8.30 | 8.25 | 0.00 | 0.00% | 8.30 | 8.15 | 151,800 | 12.92 | 2.98 | — |
| 04 ก.พ. 69 | 8.25 | 8.25 | 0.00 | 0.00% | 8.30 | 8.20 | 61,300 | 12.92 | 2.98 | — |
| 03 ก.พ. 69 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.20 | 54,400 | 12.92 | 2.98 | — |
| 02 ก.พ. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.25 | 8.15 | 46,700 | 12.85 | 3.00 | — |
| 30 ม.ค. 69 | 8.20 | 8.20 | 0.00 | 0.00% | 8.20 | 8.05 | 127,500 | 12.85 | 3.00 | — |
| 29 ม.ค. 69 | 8.25 | 8.20 | 0.00 | 0.00% | 8.30 | 7.95 | 87,400 | 12.85 | 3.00 | — |
| 28 ม.ค. 69 | 8.30 | 8.20 | -0.10 | -1.20% | 8.30 | 8.15 | 35,700 | 12.85 | 3.00 | — |
| 27 ม.ค. 69 | 8.00 | 8.30 | +0.30 | +3.75% | 8.35 | 8.00 | 322,900 | 13.00 | 2.97 | — |
| 26 ม.ค. 69 | 8.00 | 8.00 | +0.05 | +0.63% | 8.10 | 7.75 | 850,700 | 12.53 | 3.08 | — |
| 23 ม.ค. 69 | 7.95 | 7.95 | 0.00 | 0.00% | 7.95 | 7.90 | 109,300 | 12.45 | 3.10 | — |
| 22 ม.ค. 69 | 7.95 | 7.95 | -0.05 | -0.63% | 8.00 | 7.95 | 164,600 | 12.45 | 3.10 | — |
| 21 ม.ค. 69 | 8.05 | 8.00 | -0.05 | -0.62% | 8.10 | 7.95 | 203,300 | 12.53 | 3.08 | — |
| 20 ม.ค. 69 | 8.10 | 8.05 | 0.00 | 0.00% | 8.10 | 7.95 | 377,000 | 12.61 | 3.06 | — |
| 19 ม.ค. 69 | 7.95 | 8.05 | -0.05 | -0.62% | 8.10 | 7.95 | 161,600 | 12.61 | 3.06 | — |
| 16 ม.ค. 69 | 8.00 | 8.10 | +0.10 | +1.25% | 8.10 | 7.95 | 320,000 | 12.69 | 3.04 | — |
| 15 ม.ค. 69 | 7.95 | 8.00 | -0.05 | -0.62% | 8.00 | 7.90 | 117,100 | 12.53 | 3.08 | — |
| 14 ม.ค. 69 | 7.80 | 8.05 | +0.20 | +2.55% | 8.10 | 7.80 | 231,800 | 12.61 | 3.06 | — |
| 13 ม.ค. 69 | 8.00 | 7.85 | -0.05 | -0.63% | 8.00 | 7.85 | 308,700 | 12.10 | 3.19 | — |
| 12 ม.ค. 69 | 8.15 | 7.90 | -0.25 | -3.07% | 8.15 | 7.90 | 691,900 | 12.18 | 3.17 | — |
| 09 ม.ค. 69 | 8.25 | 8.15 | 0.00 | 0.00% | 8.30 | 8.10 | 219,900 | 12.56 | 3.07 | — |
| 08 ม.ค. 69 | 8.35 | 8.15 | -0.20 | -2.40% | 8.45 | 8.10 | 143,200 | 12.56 | 3.07 | — |
| 07 ม.ค. 69 | 8.40 | 8.35 | -0.10 | -1.18% | 8.45 | 8.35 | 45,300 | 12.87 | 3.00 | — |
| 06 ม.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.35 | 30,900 | 13.03 | 2.96 | — |
| 05 ม.ค. 69 | 8.45 | 8.45 | -0.05 | -0.59% | 8.45 | 8.40 | 125,100 | 13.03 | 2.96 | — |
| 30 ธ.ค. 68 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.40 | 170,200 | 13.10 | 2.94 | — |
| 29 ธ.ค. 68 | 8.50 | 8.50 | 0.00 | 0.00% | 8.50 | 8.45 | 30,900 | 13.10 | 2.94 | — |
| 26 ธ.ค. 68 | 8.45 | 8.50 | +0.10 | +1.19% | 8.50 | 8.45 | 37,200 | 13.10 | 2.94 | — |
| 25 ธ.ค. 68 | 8.45 | 8.40 | 0.00 | 0.00% | 8.50 | 8.40 | 207,100 | 12.95 | 2.98 | — |
| 24 ธ.ค. 68 | 8.45 | 8.40 | -0.10 | -1.18% | 8.50 | 8.40 | 303,800 | 12.95 | 2.98 | — |
| 23 ธ.ค. 68 | 8.20 | 8.50 | +0.35 | +4.29% | 8.50 | 8.20 | 361,700 | 13.10 | 2.94 | — |
| 22 ธ.ค. 68 | 8.30 | 8.15 | -0.15 | -1.81% | 8.30 | 8.10 | 186,700 | 12.56 | 3.07 | — |
| 19 ธ.ค. 68 | 8.25 | 8.30 | +0.05 | +0.61% | 8.40 | 8.25 | 49,900 | 12.80 | 3.01 | — |
| 18 ธ.ค. 68 | 8.30 | 8.25 | -0.10 | -1.20% | 8.40 | 8.25 | 114,100 | 12.72 | 3.03 | — |
| 17 ธ.ค. 68 | 8.40 | 8.35 | 0.00 | 0.00% | 8.40 | 8.20 | 111,800 | 12.87 | 3.00 | — |
| 16 ธ.ค. 68 | 8.40 | 8.35 | -0.05 | -0.60% | 8.45 | 8.35 | 99,600 | 12.87 | 3.00 | — |
| 15 ธ.ค. 68 | 8.40 | 8.40 | +0.10 | +1.20% | 8.50 | 8.30 | 173,600 | 12.95 | 2.98 | — |
| 12 ธ.ค. 68 | 8.25 | 8.30 | +0.05 | +0.61% | 8.40 | 8.25 | 44,600 | 12.80 | 3.01 | — |
| 11 ธ.ค. 68 | 8.25 | 8.25 | +0.10 | +1.23% | 8.40 | 8.25 | 36,600 | 12.72 | 3.03 | — |
| 09 ธ.ค. 68 | 8.30 | 8.15 | -0.10 | -1.21% | 8.30 | 8.15 | 52,800 | 12.56 | 3.07 | — |
| 08 ธ.ค. 68 | 8.25 | 8.25 | 0.00 | 0.00% | 8.25 | 8.20 | 92,400 | 12.72 | 3.03 | — |
| 04 ธ.ค. 68 | 8.30 | 8.25 | -0.05 | -0.60% | 8.40 | 8.25 | 217,500 | 12.72 | 3.03 | — |
| 03 ธ.ค. 68 | 8.20 | 8.30 | +0.05 | +0.61% | 8.30 | 8.20 | 69,700 | 12.80 | 3.01 | — |
| 02 ธ.ค. 68 | 8.20 | 8.25 | 0.00 | 0.00% | 8.25 | 8.15 | 143,700 | 12.72 | 3.03 | — |
| 01 ธ.ค. 68 | 8.15 | 8.25 | +0.15 | +1.85% | 8.25 | 8.05 | 179,600 | 12.72 | 3.03 | — |
| 28 พ.ย. 68 | 8.00 | 8.10 | +0.10 | +1.25% | 8.15 | 7.95 | 317,800 | 12.49 | 3.09 | — |
| 27 พ.ย. 68 | 7.95 | 8.00 | +0.05 | +0.63% | 8.00 | 7.95 | 43,000 | 12.33 | 3.13 | — |
| 26 พ.ย. 68 | 7.90 | 7.95 | +0.05 | +0.63% | 7.95 | 7.90 | 55,700 | 12.26 | 3.15 | — |
| 25 พ.ย. 68 | 7.90 | 7.90 | 0.00 | 0.00% | 8.00 | 7.90 | 93,400 | 12.18 | 3.17 | — |
| 24 พ.ย. 68 | 7.90 | 7.90 | +0.10 | +1.28% | 7.90 | 7.80 | 66,200 | 12.18 | 3.17 | — |
| 21 พ.ย. 68 | 8.00 | 7.80 | -0.25 | -3.11% | 8.00 | 7.70 | 517,600 | 12.02 | 3.21 | — |
| 20 พ.ย. 68 | 8.10 | 8.05 | 0.00 | 0.00% | 8.10 | 8.00 | 195,700 | 12.41 | 3.11 | — |
| 19 พ.ย. 68 | 8.05 | 8.05 | -0.05 | -0.62% | 8.15 | 8.05 | 135,100 | 12.41 | 3.11 | — |
| 18 พ.ย. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.15 | 8.05 | 173,900 | 12.49 | 3.09 | — |
| 17 พ.ย. 68 | 8.10 | 8.10 | 0.00 | 0.00% | 8.25 | 8.10 | 1,041,700 | 12.49 | 3.09 | — |