บริษัท การบินกรุงเทพ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
17.20
0.20 (1.15%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.00
/
สูงสุด
18.90
12.00
18.90
ราคาปัจจุบัน 17.20 ·
อยู่ที่ 75% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 17.20 | 17.20 | -0.20 | -1.15% | 17.40 | 17.10 | 9 | 9.00 | 7.01 | — |
| 15 มิ.ย. 69 | 17.40 | 17.40 | +0.60 | +3.57% | 17.60 | 17.20 | 9 | 9.10 | 6.93 | — |
| 12 มิ.ย. 69 | 16.40 | 16.80 | +0.60 | +3.70% | 16.90 | 16.30 | 12 | 8.79 | 7.18 | — |
| 11 มิ.ย. 69 | 16.10 | 16.20 | 0.00 | 0.00% | 16.30 | 15.90 | 6 | 8.47 | 7.45 | — |
| 10 มิ.ย. 69 | 16.40 | 16.20 | -0.20 | -1.22% | 16.50 | 16.20 | 6 | 8.47 | 7.45 | — |
| 09 มิ.ย. 69 | 16.40 | 16.40 | +0.30 | +1.86% | 16.60 | 16.20 | 9 | 8.58 | 7.35 | — |
| 08 มิ.ย. 69 | 16.30 | 16.10 | -0.50 | -3.01% | 16.50 | 16.00 | 12 | 8.42 | 7.49 | — |
| 05 มิ.ย. 69 | 16.20 | 16.60 | +0.50 | +3.11% | 16.60 | 16.20 | 12 | 8.68 | 7.27 | — |
| 04 มิ.ย. 69 | 15.50 | 16.10 | +0.30 | +1.90% | 16.30 | 15.50 | 9 | 8.42 | 7.49 | — |
| 02 มิ.ย. 69 | 15.10 | 15.80 | +0.20 | +1.28% | 15.80 | 15.10 | 8 | 8.27 | 7.63 | — |
| 29 พ.ค. 69 | 15.30 | 15.60 | +0.40 | +2.63% | 16.00 | 15.30 | 16 | 8.16 | 7.73 | — |
| 28 พ.ค. 69 | 15.40 | 15.20 | 0.00 | 0.00% | 15.50 | 15.00 | 10 | 7.95 | 7.94 | — |
| 27 พ.ค. 69 | 15.00 | 15.20 | +0.30 | +2.01% | 15.20 | 14.90 | 6 | 7.95 | 7.94 | — |
| 26 พ.ค. 69 | 15.00 | 14.90 | 0.00 | 0.00% | 15.10 | 14.70 | 9 | 7.79 | 8.10 | — |
| 25 พ.ค. 69 | 14.70 | 14.90 | +0.50 | +3.47% | 15.10 | 14.60 | 21 | 7.79 | 8.10 | — |
| 22 พ.ค. 69 | 14.50 | 14.40 | 0.00 | 0.00% | 14.50 | 14.10 | 4 | 7.53 | 8.38 | — |
| 21 พ.ค. 69 | 14.60 | 14.40 | +0.20 | +1.41% | 14.70 | 14.30 | 10 | 7.53 | 8.38 | — |
| 20 พ.ค. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.20 | 14.00 | 3 | 7.43 | 8.49 | — |
| 19 พ.ค. 69 | 14.00 | 14.20 | +0.30 | +2.16% | 14.20 | 13.80 | 6 | 7.43 | 8.49 | — |
| 18 พ.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.80 | 2 | 7.27 | 8.68 | — |
| 15 พ.ค. 69 | 14.10 | 13.80 | -0.20 | -1.43% | 14.10 | 13.80 | 6 | 7.22 | 8.74 | — |
| 14 พ.ค. 69 | 14.00 | 14.00 | 0.00 | 0.00% | 14.00 | 13.80 | 5,051,000 | 7.32 | 8.62 | — |
| 13 พ.ค. 69 | 14.00 | 14.00 | +0.10 | +0.72% | 14.10 | 13.80 | 3,444,900 | 7.32 | 8.62 | — |
| 12 พ.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.20 | 13.70 | 9,959,100 | 7.27 | 8.68 | — |
| 11 พ.ค. 69 | 14.00 | 13.80 | -0.40 | -2.82% | 14.10 | 13.70 | 7,382,700 | 8.07 | 8.74 | — |
| 08 พ.ค. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 5,718,600 | 8.30 | 8.49 | — |
| 07 พ.ค. 69 | 14.20 | 14.30 | +0.40 | +2.88% | 14.50 | 14.10 | 12,619,200 | 8.36 | 8.43 | — |
| 06 พ.ค. 69 | 13.50 | 13.90 | +0.50 | +3.73% | 14.00 | 13.50 | 10,328,900 | 8.12 | 8.68 | — |
| 05 พ.ค. 69 | 13.40 | 13.40 | -0.10 | -0.74% | 13.50 | 13.20 | 3,147,500 | 7.83 | 9.00 | — |
| 30 เม.ย. 69 | 13.30 | 13.50 | 0.00 | 0.00% | 13.60 | 13.30 | 3,316,200 | 7.89 | 8.93 | — |
| 29 เม.ย. 69 | 13.20 | 13.50 | +0.40 | +3.05% | 13.60 | 13.20 | 3,861,800 | 7.89 | 8.93 | — |
| 28 เม.ย. 69 | 13.30 | 13.10 | -0.10 | -0.76% | 13.30 | 13.10 | 3,075,200 | 7.66 | 9.21 | — |
| 27 เม.ย. 69 | 13.40 | 13.20 | -0.20 | -1.49% | 13.50 | 13.20 | 4,751,600 | 7.71 | 9.14 | — |
| 24 เม.ย. 69 | 13.40 | 13.40 | -0.10 | -0.74% | 13.50 | 13.30 | 2,296,700 | 7.83 | 9.00 | — |
| 23 เม.ย. 69 | 13.60 | 13.50 | -0.20 | -1.46% | 13.70 | 13.40 | 3,628,200 | 7.89 | 8.93 | — |
| 22 เม.ย. 69 | 14.00 | 13.70 | -0.30 | -2.14% | 14.00 | 13.70 | 4,059,500 | 8.01 | 8.80 | — |
| 21 เม.ย. 69 | 13.90 | 14.00 | +0.20 | +1.45% | 14.10 | 13.80 | 9,211,500 | 8.18 | 8.62 | — |
| 20 เม.ย. 69 | 13.70 | 13.80 | 0.00 | 0.00% | 13.90 | 13.60 | 6,175,200 | 8.07 | 8.74 | — |
| 17 เม.ย. 69 | 13.90 | 13.80 | -0.10 | -0.72% | 13.90 | 13.60 | 6,204,500 | 8.07 | 8.74 | — |
| 10 เม.ย. 69 | 13.60 | 13.60 | +0.10 | +0.74% | 13.70 | 13.50 | 2,644,400 | 7.95 | 8.87 | — |
| 09 เม.ย. 69 | 13.70 | 13.50 | -0.40 | -2.88% | 13.70 | 13.40 | 6,769,000 | 7.89 | 8.93 | — |
| 08 เม.ย. 69 | 13.80 | 13.90 | +0.80 | +6.11% | 13.90 | 13.60 | 17,584,000 | 8.12 | 8.68 | — |
| 07 เม.ย. 69 | 13.40 | 13.10 | -0.50 | -3.68% | 13.50 | 13.00 | 13,663,900 | 7.66 | 9.21 | — |
| 03 เม.ย. 69 | 13.80 | 13.60 | -0.20 | -1.45% | 13.90 | 13.50 | 3,597,400 | 7.95 | 8.87 | — |
| 02 เม.ย. 69 | 13.70 | 13.80 | -0.20 | -1.43% | 13.90 | 13.70 | 4,794,300 | 8.07 | 8.74 | — |
| 01 เม.ย. 69 | 14.10 | 14.00 | +0.50 | +3.70% | 14.20 | 13.90 | 16,170,200 | 8.18 | 8.62 | — |
| 31 มี.ค. 69 | 13.10 | 13.50 | +0.50 | +3.85% | 13.50 | 13.00 | 7,943,700 | 7.89 | 8.93 | — |
| 30 มี.ค. 69 | 13.00 | 13.00 | -0.20 | -1.52% | 13.30 | 13.00 | 5,976,500 | 7.60 | 9.28 | — |
| 27 มี.ค. 69 | 13.10 | 13.20 | +0.20 | +1.54% | 13.30 | 13.00 | 4,551,200 | 7.71 | 9.14 | — |
| 26 มี.ค. 69 | 13.30 | 13.00 | -0.60 | -4.41% | 13.40 | 13.00 | 7,414,600 | 7.60 | 9.28 | — |
| 25 มี.ค. 69 | 13.40 | 13.60 | +0.70 | +5.43% | 13.90 | 13.30 | 16,593,300 | 7.95 | 8.87 | — |
| 24 มี.ค. 69 | 13.10 | 12.90 | +0.10 | +0.78% | 13.20 | 12.80 | 8,310,900 | 7.54 | 9.35 | — |
| 23 มี.ค. 69 | 13.30 | 12.80 | -0.80 | -5.88% | 13.30 | 12.80 | 9,892,200 | 7.48 | 9.42 | — |
| 20 มี.ค. 69 | 13.20 | 13.60 | +0.50 | +3.82% | 13.60 | 13.20 | 8,970,800 | 7.95 | 8.87 | — |
| 19 มี.ค. 69 | 13.70 | 13.10 | -0.60 | -4.38% | 13.70 | 13.10 | 6,995,200 | 7.66 | 9.21 | — |
| 18 มี.ค. 69 | 14.00 | 13.70 | 0.00 | 0.00% | 14.00 | 13.60 | 5,162,900 | 8.01 | 8.80 | — |
| 17 มี.ค. 69 | 13.80 | 13.70 | +0.30 | +2.24% | 13.90 | 13.50 | 5,625,500 | 8.01 | 8.80 | — |
| 16 มี.ค. 69 | 13.90 | 13.40 | -0.50 | -3.60% | 13.90 | 13.40 | 6,061,900 | 8.12 | 8.68 | — |
| 13 มี.ค. 69 | 13.90 | 13.90 | -0.20 | -1.42% | 14.00 | 13.80 | 6,685,700 | 8.12 | 8.68 | — |
| 12 มี.ค. 69 | 13.90 | 14.10 | +0.10 | +0.71% | 14.20 | 13.70 | 12,611,100 | 8.24 | 8.55 | — |
| 11 มี.ค. 69 | 13.90 | 14.00 | -0.40 | -2.78% | 14.10 | 13.70 | 16,212,700 | 8.18 | 8.62 | — |
| 10 มี.ค. 69 | 14.30 | 14.40 | +0.60 | +4.35% | 14.50 | 13.90 | 15,582,600 | 8.42 | 8.38 | — |
| 09 มี.ค. 69 | 12.00 | 13.80 | -0.20 | -1.43% | 14.00 | 12.00 | 22,417,300 | 8.07 | 8.74 | — |
| 06 มี.ค. 69 | 14.20 | 14.00 | -0.50 | -3.45% | 14.30 | 13.80 | 19,275,100 | 8.18 | 8.62 | — |
| 05 มี.ค. 69 | 15.30 | 14.50 | 0.00 | 0.00% | 15.40 | 14.10 | 19,054,800 | 8.47 | 8.32 | — |
| 04 มี.ค. 69 | 14.00 | 14.50 | -1.20 | -7.64% | 14.70 | 13.50 | 33,673,900 | 8.47 | 8.32 | — |
| 02 มี.ค. 69 | 16.20 | 15.70 | -2.20 | -12.29% | 16.70 | 15.70 | 29,695,100 | 9.18 | 7.68 | — |
| 27 ก.พ. 69 | 18.30 | 17.90 | -0.60 | -3.24% | 18.40 | 17.80 | 12,700,600 | 10.46 | 6.74 | — |
| 26 ก.พ. 69 | 18.40 | 18.50 | +0.40 | +2.21% | 18.70 | 18.20 | 4,467,300 | 10.52 | 7.11 | — |
| 25 ก.พ. 69 | 18.40 | 18.10 | -0.30 | -1.63% | 18.60 | 18.10 | 6,050,000 | 10.29 | 7.27 | — |
| 24 ก.พ. 69 | 17.80 | 18.40 | +0.40 | +2.22% | 18.40 | 17.70 | 5,288,500 | 10.46 | 7.15 | — |
| 23 ก.พ. 69 | 18.30 | 18.00 | -0.30 | -1.64% | 18.60 | 17.70 | 10,343,800 | 10.23 | 7.31 | — |
| 20 ก.พ. 69 | 18.70 | 18.30 | -0.40 | -2.14% | 18.80 | 18.10 | 9,411,600 | 10.40 | 7.19 | — |
| 19 ก.พ. 69 | 18.50 | 18.70 | +0.30 | +1.63% | 18.90 | 18.40 | 7,323,800 | 10.63 | 7.04 | — |
| 18 ก.พ. 69 | 17.80 | 18.40 | +0.50 | +2.79% | 18.50 | 17.80 | 6,757,900 | 10.46 | 7.15 | — |
| 17 ก.พ. 69 | 17.50 | 17.90 | +0.40 | +2.29% | 18.00 | 17.30 | 7,981,000 | 10.18 | 7.35 | — |
| 16 ก.พ. 69 | 17.20 | 17.50 | +0.30 | +1.74% | 17.70 | 17.10 | 6,952,700 | 9.95 | 7.52 | — |
| 13 ก.พ. 69 | 17.10 | 17.20 | +0.10 | +0.58% | 17.50 | 17.10 | 8,224,900 | 9.78 | 7.65 | — |
| 12 ก.พ. 69 | 17.00 | 17.10 | +0.10 | +0.59% | 17.30 | 16.80 | 7,673,900 | 9.72 | 7.70 | — |
| 11 ก.พ. 69 | 17.00 | 17.00 | +0.20 | +1.19% | 17.20 | 16.80 | 15,105,700 | 9.66 | 7.74 | — |
| 10 ก.พ. 69 | 16.20 | 16.80 | +0.70 | +4.35% | 16.80 | 16.00 | 16,349,800 | 9.55 | 7.83 | — |
| 09 ก.พ. 69 | 15.80 | 16.10 | +0.50 | +3.21% | 16.20 | 15.70 | 10,950,600 | 9.15 | 8.17 | — |
| 06 ก.พ. 69 | 15.80 | 15.60 | -0.20 | -1.27% | 16.00 | 15.50 | 5,747,300 | 8.87 | 8.44 | — |
| 05 ก.พ. 69 | 15.60 | 15.80 | +0.20 | +1.28% | 16.00 | 15.50 | 7,837,100 | 8.98 | 8.33 | — |
| 04 ก.พ. 69 | 16.00 | 15.60 | -0.40 | -2.50% | 16.00 | 15.60 | 5,457,900 | 8.87 | 8.44 | — |
| 03 ก.พ. 69 | 15.60 | 16.00 | +0.60 | +3.90% | 16.10 | 15.50 | 10,697,100 | 9.10 | 8.23 | — |
| 02 ก.พ. 69 | 15.30 | 15.40 | +0.10 | +0.65% | 15.70 | 15.20 | 5,729,800 | 8.76 | 8.55 | — |
| 30 ม.ค. 69 | 15.20 | 15.30 | +0.10 | +0.66% | 15.40 | 15.10 | 4,014,100 | 8.70 | 8.60 | — |
| 29 ม.ค. 69 | 15.40 | 15.20 | -0.20 | -1.30% | 15.40 | 15.20 | 2,899,900 | 8.64 | 8.66 | — |
| 28 ม.ค. 69 | 15.20 | 15.40 | +0.20 | +1.32% | 15.60 | 15.00 | 5,265,200 | 8.76 | 8.55 | — |
| 27 ม.ค. 69 | 14.90 | 15.20 | +0.20 | +1.33% | 15.30 | 14.90 | 3,236,200 | 8.64 | 8.66 | — |
| 26 ม.ค. 69 | 15.20 | 15.00 | -0.30 | -1.96% | 15.40 | 14.80 | 6,296,400 | 8.53 | 8.77 | — |
| 23 ม.ค. 69 | 15.60 | 15.30 | -0.30 | -1.92% | 15.60 | 15.20 | 4,828,200 | 8.70 | 8.60 | — |
| 22 ม.ค. 69 | 15.60 | 15.60 | -0.10 | -0.64% | 15.70 | 15.40 | 6,359,700 | 8.87 | 8.44 | — |
| 21 ม.ค. 69 | 15.50 | 15.70 | +0.20 | +1.29% | 15.80 | 15.40 | 5,123,600 | 8.93 | 8.38 | — |
| 20 ม.ค. 69 | 15.50 | 15.50 | +0.10 | +0.65% | 15.80 | 15.40 | 4,669,700 | 8.81 | 8.49 | — |
| 19 ม.ค. 69 | 15.30 | 15.40 | 0.00 | 0.00% | 15.60 | 15.10 | 5,638,900 | 8.76 | 8.55 | — |
| 16 ม.ค. 69 | 15.10 | 15.40 | +0.20 | +1.32% | 15.50 | 15.00 | 4,033,300 | 8.76 | 8.55 | — |
| 15 ม.ค. 69 | 14.50 | 15.20 | +0.70 | +4.83% | 15.30 | 14.50 | 6,071,400 | 8.64 | 8.66 | — |
| 14 ม.ค. 69 | 14.90 | 14.50 | -0.60 | -3.97% | 15.10 | 14.20 | 10,954,700 | 8.24 | 9.08 | — |
| 13 ม.ค. 69 | 15.40 | 15.10 | -0.30 | -1.95% | 15.50 | 14.90 | 6,429,900 | 8.58 | 8.72 | — |
| 12 ม.ค. 69 | 16.20 | 15.40 | -0.70 | -4.35% | 16.20 | 15.40 | 9,212,000 | 8.76 | 8.55 | — |
| 09 ม.ค. 69 | 16.10 | 16.10 | -0.10 | -0.62% | 16.30 | 15.90 | 6,866,100 | 9.15 | 8.17 | — |
| 08 ม.ค. 69 | 15.60 | 16.20 | +0.60 | +3.85% | 16.30 | 15.50 | 11,148,800 | 9.21 | 8.12 | — |
| 07 ม.ค. 69 | 15.20 | 15.60 | +0.30 | +1.96% | 15.60 | 15.20 | 8,855,600 | 8.87 | 8.44 | — |
| 06 ม.ค. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.50 | 15.10 | 6,319,900 | 8.70 | 8.60 | — |
| 05 ม.ค. 69 | 14.90 | 15.30 | +0.50 | +3.38% | 15.40 | 14.80 | 5,614,300 | 8.70 | 8.60 | — |
| 30 ธ.ค. 68 | 14.80 | 14.80 | -0.10 | -0.67% | 14.90 | 14.70 | 2,796,400 | 8.41 | 8.89 | — |
| 29 ธ.ค. 68 | 14.90 | 14.90 | 0.00 | 0.00% | 15.00 | 14.70 | 3,130,200 | 8.47 | 8.83 | — |
| 26 ธ.ค. 68 | 15.00 | 14.90 | -0.10 | -0.67% | 15.00 | 14.80 | 2,966,000 | 8.47 | 8.83 | — |
| 25 ธ.ค. 68 | 15.20 | 15.00 | -0.20 | -1.32% | 15.20 | 14.90 | 3,323,900 | 8.53 | 8.77 | — |
| 24 ธ.ค. 68 | 15.00 | 15.20 | +0.10 | +0.66% | 15.30 | 14.90 | 3,529,600 | 8.64 | 8.66 | — |
| 23 ธ.ค. 68 | 15.10 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 3,729,200 | 8.58 | 8.72 | — |
| 22 ธ.ค. 68 | 15.00 | 15.10 | +0.10 | +0.67% | 15.20 | 14.80 | 3,657,700 | 8.58 | 8.72 | — |
| 19 ธ.ค. 68 | 14.90 | 15.00 | +0.10 | +0.67% | 15.00 | 14.80 | 2,164,900 | 8.53 | 8.77 | — |
| 18 ธ.ค. 68 | 15.10 | 14.90 | -0.20 | -1.32% | 15.30 | 14.60 | 9,368,500 | 8.47 | 8.83 | — |
| 17 ธ.ค. 68 | 15.00 | 15.10 | +0.10 | +0.67% | 15.40 | 14.80 | 7,491,900 | 8.58 | 8.72 | — |
| 16 ธ.ค. 68 | 14.80 | 15.00 | +0.10 | +0.67% | 15.10 | 14.60 | 8,403,400 | 8.53 | 8.77 | — |
| 15 ธ.ค. 68 | 14.40 | 14.90 | +0.60 | +4.20% | 14.90 | 14.30 | 10,403,600 | 8.47 | 8.83 | — |
| 12 ธ.ค. 68 | 13.80 | 14.30 | +0.50 | +3.62% | 14.40 | 13.80 | 4,632,000 | 8.13 | 9.20 | — |
| 11 ธ.ค. 68 | 14.10 | 13.80 | -0.40 | -2.82% | 14.10 | 13.80 | 3,349,400 | 7.85 | 9.54 | — |
| 09 ธ.ค. 68 | 14.10 | 14.20 | +0.10 | +0.71% | 14.20 | 13.90 | 2,570,300 | 8.07 | 9.27 | — |
| 08 ธ.ค. 68 | 14.30 | 14.10 | -0.30 | -2.08% | 14.40 | 13.90 | 5,410,200 | 8.02 | 9.33 | — |
| 04 ธ.ค. 68 | 14.30 | 14.40 | +0.10 | +0.70% | 14.60 | 14.20 | 5,088,100 | 8.19 | 9.14 | — |
| 03 ธ.ค. 68 | 14.50 | 14.30 | -0.20 | -1.38% | 14.60 | 14.30 | 4,575,700 | 8.13 | 9.20 | — |
| 02 ธ.ค. 68 | 14.40 | 14.50 | +0.10 | +0.69% | 14.70 | 14.40 | 5,879,500 | 8.24 | 9.08 | — |
| 01 ธ.ค. 68 | 14.50 | 14.40 | 0.00 | 0.00% | 14.50 | 14.20 | 7,968,000 | 8.19 | 9.14 | — |
| 28 พ.ย. 68 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 6,460,400 | 8.19 | 9.13 | — |
| 27 พ.ย. 68 | 14.40 | 14.30 | -0.20 | -1.38% | 14.60 | 14.20 | 8,359,400 | 8.14 | 9.19 | — |
| 26 พ.ย. 68 | 15.00 | 14.50 | -0.50 | -3.33% | 15.00 | 14.40 | 9,108,900 | 8.26 | 9.06 | — |
| 25 พ.ย. 68 | 15.00 | 15.00 | +0.20 | +1.35% | 15.10 | 14.90 | 7,358,400 | 8.55 | 8.75 | — |
| 24 พ.ย. 68 | 14.70 | 14.80 | +0.20 | +1.37% | 15.00 | 14.70 | 6,998,200 | 8.44 | 8.87 | — |
| 21 พ.ย. 68 | 14.60 | 14.60 | -0.10 | -0.68% | 14.70 | 14.40 | 10,009,500 | 8.34 | 8.97 | — |
| 20 พ.ย. 68 | 14.20 | 14.70 | +0.60 | +4.26% | 14.80 | 14.10 | 15,157,400 | 8.41 | 8.90 | — |
| 19 พ.ย. 68 | 14.00 | 14.10 | +0.20 | +1.44% | 14.40 | 13.90 | 13,597,400 | 8.08 | 9.26 | — |
| 18 พ.ย. 68 | 14.10 | 13.90 | -0.20 | -1.42% | 14.10 | 13.80 | 4,234,500 | 7.97 | 9.39 | — |
| 17 พ.ย. 68 | 13.90 | 14.10 | +0.10 | +0.71% | 14.30 | 13.90 | 11,538,300 | 8.09 | 9.25 | — |
| 14 พ.ย. 68 | 14.00 | 14.00 | 0.00 | 0.00% | 14.10 | 13.70 | 8,632,000 | 8.04 | 9.31 | — |
| 13 พ.ย. 68 | 13.80 | 14.00 | +0.20 | +1.45% | 14.20 | 13.70 | 12,762,200 | 8.04 | 9.31 | — |
| 12 พ.ย. 68 | 14.10 | 13.80 | -0.30 | -2.13% | 14.10 | 13.60 | 8,987,100 | 7.93 | 9.44 | — |
| 11 พ.ย. 68 | 13.40 | 14.10 | +0.70 | +5.22% | 14.10 | 13.40 | 16,605,700 | 8.10 | 9.24 | — |
| 10 พ.ย. 68 | 13.20 | 13.40 | +0.20 | +1.52% | 13.40 | 13.00 | 2,198,400 | 8.56 | 9.72 | — |
| 07 พ.ย. 68 | 13.30 | 13.20 | -0.20 | -1.49% | 13.40 | 13.20 | 1,926,400 | 8.44 | 9.87 | — |
| 06 พ.ย. 68 | 13.10 | 13.40 | +0.30 | +2.29% | 13.50 | 13.10 | 5,010,100 | 8.56 | 9.72 | — |
| 05 พ.ย. 68 | 12.90 | 13.10 | +0.30 | +2.34% | 13.10 | 12.80 | 3,077,700 | 8.37 | 9.94 | — |
| 04 พ.ย. 68 | 13.00 | 12.80 | -0.20 | -1.54% | 13.10 | 12.70 | 3,898,500 | 8.19 | 10.17 | — |
| 03 พ.ย. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 2,075,900 | 8.32 | 10.01 | — |
| 31 ต.ค. 68 | 13.00 | 13.00 | +0.20 | +1.56% | 13.20 | 12.90 | 3,384,400 | 8.32 | 10.01 | — |
| 30 ต.ค. 68 | 12.70 | 12.80 | +0.10 | +0.79% | 13.00 | 12.70 | 2,802,400 | 8.19 | 10.17 | — |
| 29 ต.ค. 68 | 13.00 | 12.70 | -0.30 | -2.31% | 13.00 | 12.70 | 3,826,200 | 8.13 | 10.24 | — |
| 28 ต.ค. 68 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.70 | 2,134,200 | 8.32 | 10.01 | — |
| 27 ต.ค. 68 | 13.00 | 12.90 | 0.00 | 0.00% | 13.20 | 12.70 | 7,233,200 | 8.26 | 10.08 | — |
| 24 ต.ค. 68 | 13.40 | 12.90 | -0.40 | -3.01% | 13.40 | 12.80 | 12,426,900 | 8.26 | 10.08 | — |
| 22 ต.ค. 68 | 13.40 | 13.30 | -0.10 | -0.75% | 13.60 | 13.20 | 6,732,700 | 8.52 | 9.77 | — |
| 21 ต.ค. 68 | 13.40 | 13.40 | +0.20 | +1.52% | 13.60 | 13.30 | 10,129,100 | 8.58 | 9.70 | — |
| 20 ต.ค. 68 | 13.60 | 13.20 | -0.50 | -3.65% | 13.70 | 13.20 | 5,960,800 | 8.45 | 9.85 | — |
| 17 ต.ค. 68 | 13.60 | 13.70 | +0.10 | +0.74% | 14.00 | 13.50 | 6,389,000 | 8.77 | 9.49 | — |
| 16 ต.ค. 68 | 13.70 | 13.60 | 0.00 | 0.00% | 13.90 | 13.50 | 4,698,200 | 8.71 | 9.56 | — |
| 15 ต.ค. 68 | 13.40 | 13.60 | +0.40 | +3.03% | 13.70 | 13.40 | 4,712,400 | 8.71 | 9.56 | — |
| 14 ต.ค. 68 | 13.80 | 13.20 | -0.70 | -5.04% | 13.90 | 13.20 | 12,439,800 | 8.45 | 9.85 | — |
| 10 ต.ค. 68 | 13.90 | 13.90 | -0.20 | -1.42% | 14.10 | 13.80 | 8,867,300 | 8.90 | 9.35 | — |
| 09 ต.ค. 68 | 14.20 | 14.10 | -0.10 | -0.70% | 14.30 | 13.70 | 11,212,900 | 9.03 | 9.22 | — |
| 08 ต.ค. 68 | 14.40 | 14.20 | -0.20 | -1.39% | 14.50 | 14.20 | 7,896,700 | 9.09 | 9.15 | — |
| 07 ต.ค. 68 | 14.20 | 14.40 | +0.20 | +1.41% | 14.50 | 14.20 | 12,153,400 | 9.22 | 9.03 | — |
| 06 ต.ค. 68 | 14.60 | 14.20 | -0.30 | -2.07% | 14.70 | 14.10 | 6,886,100 | 9.09 | 9.15 | — |
| 03 ต.ค. 68 | 14.40 | 14.50 | +0.10 | +0.69% | 14.60 | 14.30 | 8,387,500 | 9.29 | 8.97 | — |
| 02 ต.ค. 68 | 13.80 | 14.40 | +1.20 | +9.09% | 14.60 | 13.60 | 37,894,100 | 9.22 | 9.03 | — |
| 01 ต.ค. 68 | 13.20 | 13.20 | 0.00 | 0.00% | 13.30 | 13.10 | 2,386,200 | 8.45 | 9.85 | — |
| 30 ก.ย. 68 | 13.40 | 13.20 | -0.10 | -0.75% | 13.60 | 13.10 | 4,982,400 | 8.45 | 9.85 | — |
| 29 ก.ย. 68 | 13.40 | 13.30 | 0.00 | 0.00% | 13.50 | 13.20 | 4,181,600 | 8.52 | 9.77 | — |
| 26 ก.ย. 68 | 13.20 | 13.30 | 0.00 | 0.00% | 13.50 | 13.10 | 5,005,100 | 8.52 | 9.77 | — |
| 25 ก.ย. 68 | 13.30 | 13.30 | 0.00 | 0.00% | 13.40 | 13.20 | 2,634,200 | 8.52 | 9.77 | — |
| 24 ก.ย. 68 | 13.10 | 13.30 | +0.30 | +2.31% | 13.30 | 13.00 | 4,133,800 | 8.52 | 9.77 | — |
| 23 ก.ย. 68 | 13.30 | 13.00 | -0.30 | -2.26% | 13.40 | 13.00 | 6,333,000 | 8.33 | 10.00 | — |
| 22 ก.ย. 68 | 13.60 | 13.30 | -0.30 | -2.21% | 13.70 | 13.30 | 5,731,200 | 8.52 | 9.77 | — |
| 19 ก.ย. 68 | 13.80 | 13.60 | -0.20 | -1.45% | 13.80 | 13.60 | 4,169,500 | 8.71 | 9.56 | — |
| 18 ก.ย. 68 | 13.80 | 13.80 | 0.00 | 0.00% | 13.90 | 13.60 | 6,817,000 | 8.84 | 9.42 | — |
| 17 ก.ย. 68 | 13.90 | 13.80 | -0.30 | -2.13% | 14.10 | 13.70 | 12,624,100 | 8.84 | 9.42 | — |
| 16 ก.ย. 68 | 13.70 | 14.10 | +0.50 | +3.68% | 14.10 | 13.70 | 14,534,200 | 9.03 | 9.22 | — |
| 15 ก.ย. 68 | 13.80 | 13.60 | -0.20 | -1.45% | 13.90 | 13.60 | 10,910,800 | 8.71 | 9.56 | — |
| 12 ก.ย. 68 | 13.90 | 13.80 | 0.00 | 0.00% | 14.10 | 13.70 | 6,634,700 | 8.84 | 9.42 | — |
| 11 ก.ย. 68 | 13.80 | 13.80 | 0.00 | 0.00% | 14.00 | 13.70 | 5,340,000 | 8.84 | 9.42 | — |
| 10 ก.ย. 68 | 13.90 | 13.80 | -0.50 | -3.50% | 13.90 | 13.60 | 12,424,800 | 8.84 | 9.42 | — |
| 09 ก.ย. 68 | 14.50 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 13,081,800 | 9.16 | 9.09 | — |
| 08 ก.ย. 68 | 14.30 | 14.40 | +0.20 | +1.41% | 14.60 | 14.30 | 13,530,400 | 9.22 | 9.03 | — |
| 05 ก.ย. 68 | 14.10 | 14.20 | +0.20 | +1.43% | 14.40 | 14.00 | 8,192,000 | 9.09 | 9.15 | — |
| 04 ก.ย. 68 | 14.10 | 14.00 | 0.00 | 0.00% | 14.40 | 14.00 | 10,607,200 | 8.97 | 9.29 | — |
| 03 ก.ย. 68 | 13.70 | 14.00 | +0.40 | +2.94% | 14.10 | 13.70 | 8,006,100 | 8.97 | 9.29 | — |
| 02 ก.ย. 68 | 13.90 | 13.60 | -0.30 | -2.16% | 13.90 | 13.60 | 7,183,300 | 8.71 | 9.56 | — |
| 01 ก.ย. 68 | 13.50 | 13.90 | +0.40 | +2.96% | 13.90 | 13.40 | 5,840,700 | 8.90 | 9.35 | — |
| 29 ส.ค. 68 | 13.90 | 13.50 | 0.00 | 0.00% | 13.90 | 13.50 | 8,084,400 | 8.65 | 9.63 | — |
| 28 ส.ค. 68 | 13.60 | 13.50 | -0.10 | -0.74% | 13.90 | 13.30 | 13,175,500 | 8.65 | 9.63 | — |
| 27 ส.ค. 68 | 13.90 | 13.60 | -0.30 | -2.16% | 14.00 | 13.50 | 6,483,100 | 8.71 | 9.56 | — |
| 26 ส.ค. 68 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.80 | 6,632,700 | 8.90 | 9.35 | — |
| 22 ส.ค. 68 | 13.80 | 14.00 | +0.10 | +0.72% | 14.20 | 13.80 | 5,579,700 | 8.97 | 9.29 | — |
| 21 ส.ค. 68 | 14.20 | 13.90 | -0.20 | -1.42% | 14.30 | 13.70 | 8,652,500 | 8.90 | 9.35 | — |