บริษัท โรงพยาบาลวัฒนแพทย์ ตรัง จำกัด (มหาชน)
SET · การแพทย์
6.00
0.10 (1.64%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.50
/
สูงสุด
8.05
5.50
8.05
ราคาปัจจุบัน 6.00 ·
อยู่ที่ 20% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น WPH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 29 ก.ย. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 90,300 | 12.71 | 1.17 | — |
| 28 ก.ย. 69 | 6.10 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 182,300 | 12.71 | 1.17 | — |
| 25 ก.ย. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 134,900 | 12.92 | 1.15 | — |
| 24 ก.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 157,300 | 12.71 | 1.17 | — |
| 23 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 576,800 | 12.92 | 1.15 | — |
| 22 ก.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 224,900 | 12.81 | 1.16 | — |
| 21 ก.ย. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 77,500 | 12.71 | 1.17 | — |
| 18 ก.ย. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 228,700 | 12.71 | 1.17 | — |
| 17 ก.ย. 69 | 6.20 | 6.15 | +0.10 | +1.65% | 6.20 | 6.05 | 109,000 | 12.81 | 1.16 | — |
| 16 ก.ย. 69 | 6.35 | 6.05 | -0.25 | -3.97% | 6.40 | 6.00 | 1,124,100 | 12.60 | 1.18 | — |
| 15 ก.ย. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.20 | 431,000 | 13.13 | 1.14 | — |
| 14 ก.ย. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.20 | 195,800 | 13.02 | 1.15 | — |
| 11 ก.ย. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.35 | 6.20 | 592,500 | 13.13 | 1.14 | — |
| 10 ก.ย. 69 | 6.30 | 6.35 | 0.00 | 0.00% | 6.40 | 6.15 | 870,000 | 13.23 | 1.13 | — |
| 09 ก.ย. 69 | 6.50 | 6.35 | 0.00 | 0.00% | 6.50 | 6.30 | 310,700 | 13.23 | 1.13 | — |
| 08 ก.ย. 69 | 6.40 | 6.35 | -0.10 | -1.55% | 6.50 | 6.35 | 213,100 | 13.23 | 1.13 | — |
| 07 ก.ย. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.50 | 6.35 | 400,900 | 13.44 | 1.11 | — |
| 04 ก.ย. 69 | 6.70 | 6.45 | -0.25 | -3.73% | 6.75 | 6.35 | 998,600 | 13.44 | 1.11 | — |
| 03 ก.ย. 69 | 6.50 | 6.70 | +0.25 | +3.88% | 6.75 | 6.45 | 1,867,400 | 13.96 | 1.07 | — |
| 02 ก.ย. 69 | 6.35 | 6.45 | 0.00 | 0.00% | 6.55 | 6.35 | 851,900 | 13.44 | 1.11 | — |
| 01 ก.ย. 69 | 6.10 | 6.45 | +0.35 | +5.74% | 6.50 | 6.10 | 1,560,700 | 13.44 | 1.11 | — |
| 31 ส.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 224,500 | 12.71 | 1.17 | — |
| 28 ส.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 612,100 | 12.60 | 1.18 | — |
| 27 ส.ค. 69 | 6.15 | 6.05 | 0.00 | 0.00% | 6.15 | 6.00 | 1,285,300 | 12.60 | 1.18 | — |
| 26 ส.ค. 69 | 6.00 | 6.05 | +0.25 | +4.31% | 6.15 | 5.85 | 1,131,800 | 12.60 | 1.18 | — |
| 25 ส.ค. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.90 | 5.75 | 644,400 | 12.08 | 1.23 | — |
| 24 ส.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.70 | 300,800 | 11.88 | 1.26 | — |
| 21 ส.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 390,600 | 11.88 | 1.26 | — |
| 20 ส.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 342,700 | 11.98 | 1.24 | — |
| 19 ส.ค. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 201,700 | 11.88 | 1.26 | — |
| 18 ส.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.80 | 5.70 | 185,400 | 11.88 | 1.26 | — |
| 17 ส.ค. 69 | 5.70 | 5.75 | -0.35 | -5.74% | 5.90 | 5.65 | 2,175,700 | 11.98 | 1.24 | — |
| 14 ส.ค. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 309,900 | 12.12 | 1.17 | — |
| 13 ส.ค. 69 | 6.10 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 285,600 | 12.32 | 1.15 | — |
| 11 ส.ค. 69 | 6.10 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 338,900 | 12.12 | 1.17 | — |
| 10 ส.ค. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.35 | 6.05 | 1,101,400 | 12.22 | 1.16 | — |
| 07 ส.ค. 69 | 6.30 | 6.25 | 0.00 | 0.00% | 6.30 | 6.15 | 293,600 | 12.42 | 1.15 | — |
| 06 ส.ค. 69 | 6.25 | 6.25 | +0.15 | +2.46% | 6.30 | 6.00 | 1,076,200 | 12.42 | 1.15 | — |
| 05 ส.ค. 69 | 6.30 | 6.10 | -0.10 | -1.61% | 6.30 | 6.05 | 725,400 | 12.12 | 1.17 | — |
| 04 ส.ค. 69 | 5.90 | 6.20 | +0.35 | +5.98% | 6.30 | 5.90 | 1,849,000 | 12.32 | 1.15 | — |
| 03 ส.ค. 69 | 5.70 | 5.85 | +0.15 | +2.63% | 5.90 | 5.70 | 1,023,200 | 11.62 | 1.22 | — |
| 31 ก.ค. 69 | 5.65 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 169,500 | 11.32 | 1.26 | — |
| 30 ก.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.60 | 236,500 | 11.32 | 1.26 | — |
| 27 ก.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.70 | 175,400 | 11.32 | 1.26 | — |
| 24 ก.ค. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 184,000 | 11.22 | 1.27 | — |
| 23 ก.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 222,600 | 11.32 | 1.26 | — |
| 22 ก.ค. 69 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.65 | 752,800 | 11.32 | 1.26 | — |
| 21 ก.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 691,500 | 11.42 | 1.24 | — |
| 20 ก.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 247,000 | 11.42 | 1.24 | — |
| 17 ก.ค. 69 | 5.70 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 500,900 | 11.42 | 1.24 | — |
| 16 ก.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 573,100 | 11.42 | 1.24 | — |
| 15 ก.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 805,500 | 11.32 | 1.26 | — |
| 14 ก.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 952,100 | 11.42 | 1.24 | — |
| 13 ก.ค. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.95 | 5.70 | 1,267,300 | 11.42 | 1.24 | — |
| 10 ก.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.80 | 540,500 | 11.72 | 1.21 | — |
| 09 ก.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 274,900 | 11.72 | 1.21 | — |
| 08 ก.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 415,500 | 11.62 | 1.22 | — |
| 07 ก.ค. 69 | 5.95 | 5.90 | -0.10 | -1.67% | 6.00 | 5.90 | 359,900 | 11.72 | 1.21 | — |
| 06 ก.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 273,600 | 11.92 | 1.19 | — |
| 03 ก.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.05 | 5.95 | 650,600 | 11.82 | 1.20 | — |
| 02 ก.ค. 69 | 5.80 | 5.95 | +0.15 | +2.59% | 6.00 | 5.80 | 501,700 | 11.82 | 1.20 | — |
| 01 ก.ค. 69 | 5.95 | 5.80 | -0.05 | -0.85% | 5.95 | 5.75 | 469,400 | 11.52 | 1.23 | — |
| 30 มิ.ย. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.75 | 880,500 | 11.62 | 1.22 | — |
| 29 มิ.ย. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.95 | 5.80 | 564,900 | 11.72 | 1.21 | — |
| 26 มิ.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.90 | 5.80 | 361,000 | 11.52 | 1.23 | — |
| 25 มิ.ย. 69 | 5.85 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 394,600 | 11.52 | 1.23 | — |
| 24 มิ.ย. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.85 | 5.70 | 392,300 | 11.42 | 1.24 | — |
| 23 มิ.ย. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.65 | 533,100 | 11.42 | 1.24 | — |
| 22 มิ.ย. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.80 | 5.75 | 149,800 | 11.52 | 1.23 | — |
| 19 มิ.ย. 69 | 5.80 | 5.70 | -0.10 | -1.72% | 5.85 | 5.65 | 1,281,000 | 11.32 | 1.26 | — |
| 18 มิ.ย. 69 | 5.90 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 758,500 | 11.52 | 1.23 | — |
| 17 มิ.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.90 | 5.75 | 376,800 | 11.52 | 1.23 | — |
| 16 มิ.ย. 69 | 5.90 | 5.80 | -0.05 | -0.85% | 5.90 | 5.80 | 430,000 | 11.52 | 1.23 | — |
| 15 มิ.ย. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 5.85 | 5.75 | 370,000 | 11.62 | 1.22 | — |
| 12 มิ.ย. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 110,000 | 11.42 | 1.24 | — |
| 11 มิ.ย. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.85 | 5.70 | 220,000 | 11.42 | 1.24 | — |
| 10 มิ.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.80 | 5.75 | 480,000 | 11.42 | 1.24 | — |
| 09 มิ.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.85 | 5.75 | 440,000 | 11.52 | 1.23 | — |
| 08 มิ.ย. 69 | 5.85 | 5.75 | -0.15 | -2.54% | 5.90 | 5.70 | 980,000 | 11.42 | 1.24 | — |
| 05 มิ.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 6.00 | 5.90 | 390,000 | 11.72 | 1.21 | — |
| 04 มิ.ย. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 5.95 | 5.85 | 600,000 | 11.62 | 1.22 | — |
| 02 มิ.ย. 69 | 6.05 | 5.95 | 0.00 | 0.00% | 6.05 | 5.95 | 270,000 | 11.82 | 1.20 | — |
| 29 พ.ค. 69 | 6.05 | 5.95 | -0.05 | -0.83% | 6.10 | 5.95 | 720,000 | 11.82 | 1.20 | — |
| 28 พ.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.25 | 5.85 | 3,640,000 | 11.92 | 1.19 | — |
| 27 พ.ค. 69 | 6.05 | 6.00 | -0.10 | -1.64% | 6.05 | 5.90 | 590,000 | 11.92 | 1.19 | — |
| 26 พ.ค. 69 | 5.85 | 6.10 | +0.25 | +4.27% | 6.10 | 5.85 | 1,290,000 | 12.12 | 1.17 | — |
| 25 พ.ค. 69 | 5.75 | 5.85 | +0.10 | +1.74% | 5.95 | 5.75 | 940,000 | 11.62 | 1.22 | — |
| 22 พ.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 150,000 | 11.42 | 1.24 | — |
| 21 พ.ค. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 50,000 | 11.42 | 1.24 | — |
| 20 พ.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.70 | 230,000 | 11.32 | 1.26 | — |
| 19 พ.ค. 69 | 5.65 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 290,000 | 11.32 | 1.26 | — |
| 18 พ.ค. 69 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 490,000 | 11.32 | 1.26 | — |
| 15 พ.ค. 69 | 5.80 | 5.70 | -0.20 | -3.39% | 5.95 | 5.70 | 1,040,000 | 11.32 | 1.26 | — |
| 14 พ.ค. 69 | 5.85 | 5.90 | +0.05 | +0.85% | 5.90 | 5.80 | 631,000 | 11.98 | 1.21 | — |
| 13 พ.ค. 69 | 5.95 | 5.85 | -0.15 | -2.50% | 5.95 | 5.80 | 487,100 | 11.88 | 1.22 | — |
| 12 พ.ค. 69 | 5.90 | 6.00 | +0.15 | +2.56% | 6.00 | 5.75 | 735,100 | 12.18 | 1.19 | — |
| 11 พ.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.90 | 5.85 | 230,500 | 11.88 | 1.22 | — |
| 08 พ.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.95 | 5.80 | 789,100 | 11.88 | 1.22 | — |
| 07 พ.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 459,600 | 11.88 | 1.22 | — |
| 06 พ.ค. 69 | 5.70 | 5.90 | +0.15 | +2.61% | 5.90 | 5.70 | 515,300 | 11.98 | 1.21 | — |
| 05 พ.ค. 69 | 5.75 | 5.75 | +0.10 | +1.77% | 5.80 | 5.75 | 438,500 | 11.67 | 1.24 | — |
| 30 เม.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 283,900 | 11.47 | 1.27 | — |
| 29 เม.ย. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 289,000 | 11.57 | 1.26 | — |
| 28 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 190,400 | 11.37 | 1.28 | — |
| 27 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 483,300 | 11.37 | 1.28 | — |
| 24 เม.ย. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 134,600 | 11.37 | 1.28 | — |
| 23 เม.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 806,100 | 11.37 | 1.28 | — |
| 22 เม.ย. 69 | 5.85 | 5.65 | -0.20 | -3.42% | 5.85 | 5.65 | 768,100 | 11.47 | 1.27 | — |
| 21 เม.ย. 69 | 5.75 | 5.85 | +0.05 | +0.86% | 5.90 | 5.75 | 231,700 | 11.88 | 1.22 | — |
| 20 เม.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.85 | 5.75 | 364,800 | 11.78 | 1.23 | — |
| 17 เม.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 434,500 | 11.78 | 1.23 | — |
| 10 เม.ย. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 401,900 | 11.88 | 1.22 | — |
| 09 เม.ย. 69 | 5.85 | 5.80 | -0.20 | -3.33% | 6.00 | 5.80 | 250,300 | 11.78 | 1.23 | — |
| 08 เม.ย. 69 | 5.85 | 6.00 | +0.20 | +3.45% | 6.00 | 5.85 | 791,700 | 12.18 | 1.19 | — |
| 07 เม.ย. 69 | 5.95 | 5.80 | -0.10 | -1.69% | 5.95 | 5.75 | 433,900 | 11.78 | 1.23 | — |
| 03 เม.ย. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 202,300 | 11.98 | 1.21 | — |
| 02 เม.ย. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.05 | 5.90 | 187,700 | 12.08 | 1.20 | — |
| 01 เม.ย. 69 | 6.00 | 6.05 | +0.20 | +3.42% | 6.10 | 5.90 | 764,100 | 12.28 | 1.18 | — |
| 31 มี.ค. 69 | 6.00 | 5.85 | 0.00 | 0.00% | 6.00 | 5.80 | 465,600 | 11.88 | 1.22 | — |
| 30 มี.ค. 69 | 5.90 | 5.85 | -0.15 | -2.50% | 6.00 | 5.75 | 750,500 | 11.88 | 1.22 | — |
| 27 มี.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 202,700 | 12.18 | 1.19 | — |
| 26 มี.ค. 69 | 6.15 | 5.95 | -0.20 | -3.25% | 6.15 | 5.90 | 398,400 | 12.08 | 1.20 | — |
| 25 มี.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.20 | 6.05 | 397,400 | 12.49 | 1.16 | — |
| 24 มี.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.10 | 5.90 | 407,500 | 12.28 | 1.18 | — |
| 23 มี.ค. 69 | 6.00 | 5.95 | -0.15 | -2.46% | 6.00 | 5.80 | 610,900 | 12.08 | 1.20 | — |
| 20 มี.ค. 69 | 6.20 | 6.10 | +0.10 | +1.67% | 6.20 | 6.05 | 220,000 | 12.38 | 1.17 | — |
| 19 มี.ค. 69 | 6.30 | 6.00 | -0.40 | -6.25% | 6.35 | 6.00 | 1,219,900 | 12.18 | 1.19 | — |
| 18 มี.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.55 | 6.35 | 329,900 | 12.99 | 1.12 | — |
| 17 มี.ค. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.60 | 6.35 | 277,300 | 13.20 | 1.10 | — |
| 16 มี.ค. 69 | 6.55 | 6.45 | -0.10 | -1.53% | 6.60 | 6.35 | 670,600 | 13.30 | 1.09 | — |
| 13 มี.ค. 69 | 6.65 | 6.55 | -0.20 | -2.96% | 6.75 | 6.50 | 396,500 | 13.30 | 1.09 | — |
| 12 มี.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.75 | 6.55 | 343,600 | 13.70 | 1.06 | — |
| 11 มี.ค. 69 | 6.75 | 6.75 | -0.10 | -1.46% | 6.80 | 6.60 | 343,500 | 13.70 | 1.06 | — |
| 10 มี.ค. 69 | 7.45 | 6.85 | +0.10 | +1.48% | 7.45 | 6.80 | 1,343,600 | 13.63 | 1.07 | — |
| 09 มี.ค. 69 | 6.75 | 6.75 | -0.10 | -1.46% | 6.75 | 6.30 | 822,900 | 13.44 | 1.08 | — |
| 06 มี.ค. 69 | 6.90 | 6.85 | -0.10 | -1.44% | 6.90 | 6.75 | 700,600 | 13.63 | 1.07 | — |
| 05 มี.ค. 69 | 7.05 | 6.95 | +0.10 | +1.46% | 7.20 | 6.70 | 496,200 | 13.83 | 1.05 | — |
| 04 มี.ค. 69 | 6.95 | 6.85 | -0.50 | -6.80% | 7.30 | 6.70 | 1,137,900 | 13.63 | 1.07 | — |
| 02 มี.ค. 69 | 7.55 | 7.35 | -0.30 | -3.92% | 7.55 | 7.25 | 1,207,800 | 14.63 | 0.99 | — |
| 27 ก.พ. 69 | 7.95 | 7.65 | -0.20 | -2.55% | 7.95 | 7.55 | 1,655,800 | 15.23 | 0.95 | — |
| 26 ก.พ. 69 | 7.80 | 7.85 | +0.15 | +1.95% | 7.85 | 7.60 | 2,192,900 | 15.62 | 0.93 | — |
| 25 ก.พ. 69 | 7.40 | 7.70 | +0.85 | +12.41% | 8.05 | 7.40 | 6,495,100 | 15.33 | 0.03 | — |
| 24 ก.พ. 69 | 6.80 | 6.85 | +0.05 | +0.74% | 6.90 | 6.75 | 294,600 | 15.18 | 0.03 | — |
| 23 ก.พ. 69 | 6.85 | 6.80 | 0.00 | 0.00% | 6.95 | 6.75 | 398,000 | 15.07 | 0.03 | — |
| 20 ก.พ. 69 | 6.90 | 6.80 | -0.10 | -1.45% | 6.95 | 6.70 | 764,500 | 15.07 | 0.03 | — |
| 19 ก.พ. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.10 | 6.90 | 524,800 | 15.29 | 0.03 | — |
| 18 ก.พ. 69 | 6.90 | 7.00 | +0.15 | +2.19% | 7.05 | 6.90 | 753,500 | 15.51 | 0.03 | — |
| 17 ก.พ. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.75 | 776,200 | 15.18 | 0.03 | — |
| 16 ก.พ. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.80 | 474,500 | 15.18 | 0.03 | — |
| 13 ก.พ. 69 | 6.65 | 6.85 | +0.25 | +3.79% | 7.25 | 6.65 | 1,906,400 | 15.18 | 0.03 | — |
| 12 ก.พ. 69 | 6.45 | 6.60 | +0.25 | +3.94% | 6.70 | 6.45 | 1,268,800 | 14.63 | 0.03 | — |
| 11 ก.พ. 69 | 6.20 | 6.35 | +0.20 | +3.25% | 6.40 | 6.20 | 687,000 | 14.07 | 0.03 | — |
| 10 ก.พ. 69 | 5.95 | 6.15 | +0.25 | +4.24% | 6.15 | 5.95 | 341,100 | 13.63 | 0.03 | — |
| 09 ก.พ. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.95 | 5.75 | 188,300 | 13.08 | 0.04 | — |
| 06 ก.พ. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 114,400 | 12.74 | 0.04 | — |
| 05 ก.พ. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.75 | 163,000 | 12.74 | 0.04 | — |
| 04 ก.พ. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.75 | 257,100 | 12.85 | 0.04 | — |
| 03 ก.พ. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 417,400 | 12.97 | 0.04 | — |
| 02 ก.พ. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 181,500 | 12.85 | 0.04 | — |
| 30 ม.ค. 69 | 5.80 | 5.75 | -0.05 | -0.86% | 5.80 | 5.70 | 200,100 | 12.74 | 0.04 | — |
| 29 ม.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 39,300 | 12.85 | 0.04 | — |
| 28 ม.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.70 | 170,900 | 12.74 | 0.04 | — |
| 27 ม.ค. 69 | 5.85 | 5.75 | -0.10 | -1.71% | 5.85 | 5.75 | 210,600 | 12.74 | 0.04 | — |
| 26 ม.ค. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 91,400 | 12.97 | 0.04 | — |
| 23 ม.ค. 69 | 5.80 | 5.80 | +0.05 | +0.87% | 5.85 | 5.80 | 61,000 | 12.85 | 0.04 | — |
| 22 ม.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 208,300 | 12.74 | 0.04 | — |
| 21 ม.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.75 | 162,300 | 12.74 | 0.04 | — |
| 20 ม.ค. 69 | 5.85 | 5.75 | 0.00 | 0.00% | 5.85 | 5.75 | 257,300 | 12.74 | 0.04 | — |
| 19 ม.ค. 69 | 5.75 | 5.75 | +0.10 | +1.77% | 5.80 | 5.65 | 145,700 | 12.74 | 0.04 | — |
| 16 ม.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.55 | 487,400 | 12.52 | 0.04 | — |
| 15 ม.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 173,200 | 12.41 | 0.04 | — |
| 14 ม.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.55 | 426,200 | 12.41 | 0.04 | — |
| 13 ม.ค. 69 | 5.90 | 5.60 | -0.30 | -5.08% | 5.90 | 5.60 | 472,500 | 12.41 | 0.04 | — |
| 12 ม.ค. 69 | 6.00 | 5.90 | -0.10 | -1.67% | 6.00 | 5.85 | 295,400 | 13.08 | 0.04 | — |
| 09 ม.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 179,100 | 13.30 | 0.04 | — |
| 08 ม.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 78,700 | 13.19 | 0.04 | — |
| 07 ม.ค. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.05 | 5.90 | 322,400 | 13.19 | 0.04 | — |
| 06 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 93,500 | 13.41 | 0.04 | — |
| 05 ม.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 92,800 | 13.41 | 0.04 | — |
| 30 ธ.ค. 68 | 6.35 | 6.05 | -0.30 | -4.72% | 6.40 | 6.00 | 576,100 | 13.41 | 0.04 | — |
| 29 ธ.ค. 68 | 6.05 | 6.35 | +0.25 | +4.10% | 6.45 | 6.05 | 231,200 | 14.07 | 0.03 | — |
| 26 ธ.ค. 68 | 6.05 | 6.10 | +0.10 | +1.67% | 6.10 | 6.00 | 115,900 | 13.52 | 0.04 | — |
| 25 ธ.ค. 68 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 184,600 | 13.30 | 0.04 | — |
| 24 ธ.ค. 68 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 240,100 | 13.19 | 0.04 | — |
| 23 ธ.ค. 68 | 5.95 | 5.90 | 0.00 | 0.00% | 5.95 | 5.90 | 273,400 | 13.08 | 0.04 | — |
| 22 ธ.ค. 68 | 5.80 | 5.90 | +0.15 | +2.61% | 6.00 | 5.80 | 206,600 | 13.08 | 0.04 | — |
| 19 ธ.ค. 68 | 5.80 | 5.75 | -0.05 | -0.86% | 5.85 | 5.75 | 137,300 | 12.74 | 0.04 | — |
| 18 ธ.ค. 68 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.75 | 212,200 | 12.85 | 0.04 | — |
| 17 ธ.ค. 68 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 396,100 | 12.97 | 0.04 | — |
| 16 ธ.ค. 68 | 5.75 | 5.90 | +0.20 | +3.51% | 6.10 | 5.75 | 442,900 | 13.08 | 0.04 | — |
| 15 ธ.ค. 68 | 5.60 | 5.70 | +0.15 | +2.70% | 5.75 | 5.60 | 65,700 | 12.63 | 0.04 | — |
| 12 ธ.ค. 68 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 198,800 | 12.30 | 0.04 | — |
| 11 ธ.ค. 68 | 5.60 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 151,300 | 12.19 | 0.04 | — |
| 09 ธ.ค. 68 | 5.60 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 203,500 | 12.30 | 0.04 | — |
| 08 ธ.ค. 68 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.60 | 66,700 | 12.52 | 0.04 | — |
| 04 ธ.ค. 68 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 261,400 | 12.52 | 0.04 | — |