บริษัท บริการเชื้อเพลิงการบินกรุงเทพ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
9.25
0.20 (2.12%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
7.90
/
สูงสุด
10.90
7.90
10.90
ราคาปัจจุบัน 9.25 ·
อยู่ที่ 45% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BAFS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 23 มิ.ย. 69 | 9.40 | 9.25 | -0.20 | -2.12% | 9.40 | 9.20 | 326,400 | 26.75 | 3.57 | — |
| 22 มิ.ย. 69 | 9.60 | 9.45 | -0.15 | -1.56% | 9.65 | 9.40 | 311,800 | 27.33 | 3.49 | — |
| 19 มิ.ย. 69 | 9.65 | 9.60 | -0.05 | -0.52% | 9.75 | 9.55 | 456,300 | 27.76 | 3.44 | — |
| 18 มิ.ย. 69 | 9.75 | 9.65 | -0.10 | -1.03% | 9.75 | 9.55 | 316,000 | 27.91 | 3.42 | — |
| 17 มิ.ย. 69 | 9.80 | 9.75 | -0.10 | -1.02% | 9.90 | 9.65 | 1,267,300 | 28.20 | 3.38 | — |
| 16 มิ.ย. 69 | 9.55 | 9.85 | +0.50 | +5.35% | 9.95 | 9.45 | 3,380,000 | 28.49 | 3.35 | — |
| 15 มิ.ย. 69 | 9.30 | 9.35 | +0.20 | +2.19% | 9.40 | 9.20 | 1,670,000 | 27.04 | 3.53 | — |
| 12 มิ.ย. 69 | 8.80 | 9.15 | +0.30 | +3.39% | 9.15 | 8.80 | 810,000 | 26.46 | 3.61 | — |
| 11 มิ.ย. 69 | 8.75 | 8.85 | 0.00 | 0.00% | 8.85 | 8.75 | 130,000 | 25.59 | 3.73 | — |
| 10 มิ.ย. 69 | 8.90 | 8.85 | -0.05 | -0.56% | 9.00 | 8.75 | 260,000 | 25.59 | 3.73 | — |
| 09 มิ.ย. 69 | 9.15 | 8.90 | -0.25 | -2.73% | 9.15 | 8.90 | 440,000 | 25.74 | 3.71 | — |
| 08 มิ.ย. 69 | 9.30 | 9.15 | -0.25 | -2.66% | 9.35 | 9.10 | 250,000 | 26.46 | 3.61 | — |
| 05 มิ.ย. 69 | 9.05 | 9.40 | +0.30 | +3.30% | 9.40 | 8.95 | 840,000 | 27.18 | 3.51 | — |
| 04 มิ.ย. 69 | 8.90 | 9.10 | +0.20 | +2.25% | 9.45 | 8.85 | 2,020,000 | 26.32 | 3.63 | — |
| 02 มิ.ย. 69 | 8.75 | 8.90 | +0.15 | +1.71% | 8.95 | 8.70 | 220,000 | 25.74 | 3.71 | — |
| 29 พ.ค. 69 | 8.45 | 8.75 | +0.20 | +2.34% | 8.75 | 8.45 | 380,000 | 25.30 | 3.77 | — |
| 28 พ.ค. 69 | 8.50 | 8.55 | +0.10 | +1.18% | 8.55 | 8.45 | 170,000 | 24.73 | 3.86 | — |
| 27 พ.ค. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.50 | 8.45 | 60,000 | 24.44 | 3.91 | — |
| 26 พ.ค. 69 | 8.40 | 8.50 | +0.05 | +0.59% | 8.55 | 8.40 | 110,000 | 24.58 | 3.88 | — |
| 25 พ.ค. 69 | 8.35 | 8.45 | +0.05 | +0.60% | 8.55 | 8.35 | 180,000 | 24.44 | 3.91 | — |
| 22 พ.ค. 69 | 8.40 | 8.40 | -0.05 | -0.59% | 8.45 | 8.40 | 70,000 | 24.29 | 3.93 | — |
| 21 พ.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 210,000 | 24.44 | 3.91 | — |
| 20 พ.ค. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.35 | 370,000 | 24.29 | 3.93 | — |
| 19 พ.ค. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.50 | 8.40 | 170,000 | 24.44 | 3.91 | — |
| 18 พ.ค. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.50 | 8.40 | 150,000 | 24.29 | 3.93 | — |
| 15 พ.ค. 69 | 8.40 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 210,000 | 24.44 | 3.91 | — |
| 14 พ.ค. 69 | 8.40 | 8.40 | 0.00 | 0.00% | 8.45 | 8.35 | 35,700 | 24.29 | 3.93 | — |
| 13 พ.ค. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.35 | 270,100 | 24.29 | 3.93 | — |
| 12 พ.ค. 69 | 8.50 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 159,500 | 24.44 | 3.91 | — |
| 11 พ.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 97,300 | 25.42 | 3.91 | — |
| 08 พ.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 137,600 | 25.42 | 3.91 | — |
| 07 พ.ค. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 123,700 | 25.42 | 3.91 | — |
| 06 พ.ค. 69 | 8.50 | 8.45 | -0.05 | -0.59% | 8.50 | 8.35 | 164,100 | 25.42 | 3.91 | — |
| 05 พ.ค. 69 | 8.45 | 8.50 | 0.00 | 0.00% | 8.50 | 8.45 | 212,600 | 25.57 | 3.88 | — |
| 30 เม.ย. 69 | 8.40 | 8.50 | +0.10 | +1.19% | 8.50 | 8.40 | 124,200 | 25.57 | 3.88 | — |
| 29 เม.ย. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.50 | 8.40 | 166,400 | 25.27 | 3.93 | — |
| 28 เม.ย. 69 | 8.40 | 8.45 | 0.00 | 0.00% | 8.45 | 8.40 | 95,700 | 25.42 | 3.91 | — |
| 27 เม.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.45 | 8.40 | 48,800 | 25.42 | 3.91 | — |
| 24 เม.ย. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.45 | 8.35 | 75,800 | 25.42 | 3.91 | — |
| 23 เม.ย. 69 | 8.45 | 8.40 | -0.05 | -0.59% | 8.45 | 8.35 | 224,400 | 25.27 | 3.93 | — |
| 22 เม.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 250,400 | 25.42 | 3.91 | — |
| 21 เม.ย. 69 | 8.45 | 8.45 | 0.00 | 0.00% | 8.50 | 8.40 | 79,000 | 25.42 | 3.91 | — |
| 20 เม.ย. 69 | 8.50 | 8.45 | +0.05 | +0.60% | 8.50 | 8.35 | 107,700 | 25.42 | 3.91 | — |
| 17 เม.ย. 69 | 8.55 | 8.40 | 0.00 | 0.00% | 8.55 | 8.40 | 61,100 | 25.27 | 3.93 | — |
| 10 เม.ย. 69 | 8.40 | 8.35 | -0.05 | -0.60% | 8.45 | 8.30 | 237,300 | 25.12 | 3.95 | — |
| 09 เม.ย. 69 | 8.45 | 8.40 | 0.00 | 0.00% | 8.45 | 8.40 | 63,600 | 25.27 | 3.93 | — |
| 08 เม.ย. 69 | 8.35 | 8.40 | +0.10 | +1.20% | 8.45 | 8.35 | 117,500 | 25.27 | 3.93 | — |
| 07 เม.ย. 69 | 8.35 | 8.30 | -0.10 | -1.19% | 8.40 | 8.25 | 130,000 | 24.97 | 3.98 | — |
| 03 เม.ย. 69 | 8.50 | 8.40 | -0.10 | -1.18% | 8.50 | 8.40 | 88,100 | 25.27 | 3.93 | — |
| 02 เม.ย. 69 | 8.50 | 8.50 | +0.05 | +0.59% | 8.50 | 8.45 | 38,600 | 25.57 | 3.88 | — |
| 01 เม.ย. 69 | 8.35 | 8.45 | +0.10 | +1.20% | 8.55 | 8.35 | 188,000 | 25.42 | 3.91 | — |
| 31 มี.ค. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.35 | 8.10 | 144,600 | 25.12 | 3.95 | — |
| 30 มี.ค. 69 | 8.25 | 8.30 | 0.00 | 0.00% | 8.30 | 8.10 | 123,600 | 24.97 | 3.98 | — |
| 27 มี.ค. 69 | 8.30 | 8.30 | 0.00 | 0.00% | 8.40 | 8.20 | 100,200 | 24.97 | 3.98 | — |
| 26 มี.ค. 69 | 8.40 | 8.30 | -0.10 | -1.19% | 8.40 | 8.30 | 149,200 | 24.97 | 3.98 | — |
| 25 มี.ค. 69 | 8.20 | 8.40 | +0.25 | +3.07% | 8.40 | 8.20 | 192,700 | 25.27 | 3.93 | — |
| 24 มี.ค. 69 | 8.20 | 8.15 | -0.10 | -1.21% | 8.25 | 8.10 | 153,700 | 24.51 | 4.05 | — |
| 23 มี.ค. 69 | 8.20 | 8.25 | 0.00 | 0.00% | 8.25 | 8.05 | 194,000 | 24.81 | 4.00 | — |
| 20 มี.ค. 69 | 8.25 | 8.25 | +0.15 | +1.85% | 8.35 | 8.15 | 80,000 | 24.81 | 4.00 | — |
| 19 มี.ค. 69 | 8.35 | 8.10 | -0.25 | -2.99% | 8.35 | 8.10 | 303,000 | 24.36 | 4.07 | — |
| 18 มี.ค. 69 | 8.45 | 8.35 | 0.00 | 0.00% | 8.55 | 8.35 | 93,100 | 25.12 | 3.95 | — |
| 17 มี.ค. 69 | 8.25 | 8.35 | +0.10 | +1.21% | 8.40 | 8.25 | 78,300 | 25.12 | 3.95 | — |
| 16 มี.ค. 69 | 8.35 | 8.25 | -0.10 | -1.20% | 8.35 | 8.25 | 73,600 | 25.12 | 3.95 | — |
| 13 มี.ค. 69 | 8.35 | 8.35 | -0.05 | -0.60% | 8.40 | 8.30 | 70,000 | 25.12 | 3.95 | — |
| 12 มี.ค. 69 | 8.25 | 8.40 | +0.15 | +1.82% | 8.45 | 8.25 | 73,100 | 25.27 | 3.93 | — |
| 11 มี.ค. 69 | 8.30 | 8.25 | +0.05 | +0.61% | 8.35 | 8.15 | 141,600 | 24.81 | 4.00 | — |
| 10 มี.ค. 69 | 8.15 | 8.20 | +0.10 | +1.23% | 8.30 | 8.05 | 612,300 | 24.66 | 4.02 | — |
| 09 มี.ค. 69 | 8.05 | 8.10 | -0.10 | -1.22% | 8.10 | 7.90 | 474,600 | 24.36 | 4.07 | — |
| 06 มี.ค. 69 | 8.50 | 8.20 | -0.45 | -5.20% | 8.50 | 8.20 | 766,000 | 24.66 | 4.02 | — |
| 05 มี.ค. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.75 | 8.00 | 1,029,000 | 26.02 | 3.82 | — |
| 04 มี.ค. 69 | 8.85 | 8.65 | -0.50 | -5.46% | 8.90 | 8.50 | 708,700 | 26.02 | 3.82 | — |
| 02 มี.ค. 69 | 9.25 | 9.15 | -0.50 | -5.18% | 9.40 | 9.00 | 729,600 | 27.52 | 3.61 | — |
| 27 ก.พ. 69 | 9.65 | 9.65 | -0.15 | -1.53% | 9.80 | 9.50 | 350,500 | 29.03 | 3.42 | — |
| 26 ก.พ. 69 | 9.90 | 9.80 | 0.00 | 0.00% | 9.90 | 9.75 | 266,800 | 32.35 | 3.06 | — |
| 25 ก.พ. 69 | 9.65 | 9.80 | 0.00 | 0.00% | 9.95 | 9.65 | 357,400 | 32.35 | 3.06 | — |
| 24 ก.พ. 69 | 9.70 | 9.80 | 0.00 | 0.00% | 9.80 | 9.55 | 193,900 | 32.35 | 3.06 | — |
| 23 ก.พ. 69 | 9.95 | 9.80 | -0.15 | -1.51% | 10.00 | 9.70 | 422,700 | 32.35 | 3.06 | — |
| 20 ก.พ. 69 | 10.20 | 9.95 | -0.25 | -2.45% | 10.20 | 9.85 | 506,400 | 32.84 | 3.02 | — |
| 19 ก.พ. 69 | 10.00 | 10.20 | +0.20 | +2.00% | 10.20 | 9.95 | 624,800 | 33.67 | 2.94 | — |
| 18 ก.พ. 69 | 9.60 | 10.00 | +0.40 | +4.17% | 10.00 | 9.60 | 553,900 | 33.01 | 3.00 | — |
| 17 ก.พ. 69 | 9.50 | 9.60 | +0.15 | +1.59% | 9.65 | 9.35 | 422,200 | 31.69 | 3.13 | — |
| 16 ก.พ. 69 | 9.35 | 9.45 | +0.25 | +2.72% | 9.50 | 9.30 | 202,000 | 31.19 | 3.17 | — |
| 13 ก.พ. 69 | 9.30 | 9.20 | -0.10 | -1.08% | 9.40 | 9.10 | 447,700 | 30.37 | 3.26 | — |
| 12 ก.พ. 69 | 9.20 | 9.30 | +0.15 | +1.64% | 9.40 | 9.20 | 295,200 | 30.70 | 3.23 | — |
| 11 ก.พ. 69 | 9.05 | 9.15 | +0.15 | +1.67% | 9.25 | 9.00 | 413,800 | 30.20 | 3.28 | — |
| 10 ก.พ. 69 | 8.95 | 9.00 | +0.10 | +1.12% | 9.00 | 8.85 | 321,300 | 29.71 | 3.33 | — |
| 09 ก.พ. 69 | 8.80 | 8.90 | +0.15 | +1.71% | 8.90 | 8.75 | 545,000 | 29.38 | 3.37 | — |
| 06 ก.พ. 69 | 8.70 | 8.75 | +0.05 | +0.57% | 8.80 | 8.70 | 111,100 | 28.88 | 3.43 | — |
| 05 ก.พ. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.70 | 8.65 | 194,700 | 28.72 | 3.45 | — |
| 04 ก.พ. 69 | 8.70 | 8.70 | 0.00 | 0.00% | 8.75 | 8.65 | 103,600 | 28.72 | 3.45 | — |
| 03 ก.พ. 69 | 8.70 | 8.70 | +0.05 | +0.58% | 8.70 | 8.65 | 226,100 | 28.72 | 3.45 | — |
| 02 ก.พ. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.70 | 8.65 | 71,100 | 28.55 | 3.47 | — |
| 30 ม.ค. 69 | 8.65 | 8.65 | 0.00 | 0.00% | 8.70 | 8.60 | 93,100 | 28.55 | 3.47 | — |
| 29 ม.ค. 69 | 8.70 | 8.65 | -0.05 | -0.57% | 8.70 | 8.65 | 181,200 | 28.55 | 3.47 | — |
| 28 ม.ค. 69 | 8.75 | 8.70 | 0.00 | 0.00% | 8.75 | 8.60 | 81,100 | 28.72 | 3.45 | — |
| 27 ม.ค. 69 | 8.75 | 8.70 | 0.00 | 0.00% | 8.75 | 8.70 | 45,800 | 28.72 | 3.45 | — |
| 26 ม.ค. 69 | 8.75 | 8.70 | 0.00 | 0.00% | 8.80 | 8.70 | 97,500 | 28.72 | 3.45 | — |
| 23 ม.ค. 69 | 8.70 | 8.70 | -0.05 | -0.57% | 8.75 | 8.70 | 90,600 | 28.72 | 3.45 | — |
| 22 ม.ค. 69 | 8.90 | 8.75 | -0.10 | -1.13% | 8.90 | 8.70 | 198,500 | 28.88 | 3.43 | — |
| 21 ม.ค. 69 | 8.70 | 8.85 | +0.15 | +1.72% | 8.85 | 8.70 | 324,500 | 29.21 | 3.39 | — |
| 20 ม.ค. 69 | 8.55 | 8.70 | +0.10 | +1.16% | 8.75 | 8.55 | 382,700 | 28.72 | 3.45 | — |
| 19 ม.ค. 69 | 8.55 | 8.60 | +0.10 | +1.18% | 8.60 | 8.45 | 152,700 | 28.39 | 3.49 | — |
| 16 ม.ค. 69 | 8.55 | 8.50 | -0.10 | -1.16% | 8.60 | 8.50 | 146,600 | 28.06 | 3.53 | — |
| 15 ม.ค. 69 | 8.60 | 8.60 | +0.10 | +1.18% | 8.65 | 8.50 | 65,300 | 28.39 | 3.49 | — |
| 14 ม.ค. 69 | 8.55 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 79,900 | 28.06 | 3.53 | — |
| 13 ม.ค. 69 | 8.65 | 8.55 | -0.10 | -1.16% | 8.70 | 8.50 | 83,000 | 28.22 | 3.51 | — |
| 12 ม.ค. 69 | 8.90 | 8.65 | +0.05 | +0.58% | 8.90 | 8.65 | 82,200 | 28.55 | 3.47 | — |
| 09 ม.ค. 69 | 8.60 | 8.60 | 0.00 | 0.00% | 8.70 | 8.55 | 56,300 | 28.39 | 3.49 | — |
| 08 ม.ค. 69 | 8.65 | 8.60 | -0.05 | -0.58% | 8.65 | 8.45 | 155,500 | 28.39 | 3.49 | — |
| 07 ม.ค. 69 | 8.70 | 8.65 | 0.00 | 0.00% | 8.90 | 8.60 | 119,300 | 28.55 | 3.47 | — |
| 06 ม.ค. 69 | 8.70 | 8.65 | +0.05 | +0.58% | 8.70 | 8.60 | 70,000 | 28.55 | 3.47 | — |
| 05 ม.ค. 69 | 8.50 | 8.60 | +0.10 | +1.18% | 8.70 | 8.50 | 117,200 | 28.39 | 3.49 | — |
| 30 ธ.ค. 68 | 8.45 | 8.50 | -0.05 | -0.58% | 8.55 | 8.45 | 104,300 | 28.06 | 3.53 | — |
| 29 ธ.ค. 68 | 8.55 | 8.55 | +0.05 | +0.59% | 8.60 | 8.45 | 78,600 | 28.22 | 3.51 | — |
| 26 ธ.ค. 68 | 8.60 | 8.50 | -0.05 | -0.58% | 8.60 | 8.50 | 45,400 | 28.06 | 3.53 | — |
| 25 ธ.ค. 68 | 8.55 | 8.55 | 0.00 | 0.00% | 8.60 | 8.50 | 46,800 | 28.22 | 3.51 | — |
| 24 ธ.ค. 68 | 8.70 | 8.55 | -0.10 | -1.16% | 8.70 | 8.50 | 129,500 | 28.22 | 3.51 | — |
| 23 ธ.ค. 68 | 8.65 | 8.65 | 0.00 | 0.00% | 8.75 | 8.60 | 83,400 | 28.55 | 3.47 | — |
| 22 ธ.ค. 68 | 8.60 | 8.65 | +0.05 | +0.58% | 8.70 | 8.60 | 82,500 | 28.55 | 3.47 | — |
| 19 ธ.ค. 68 | 8.55 | 8.60 | +0.10 | +1.18% | 8.65 | 8.50 | 36,000 | 28.39 | 3.49 | — |
| 18 ธ.ค. 68 | 8.60 | 8.50 | -0.15 | -1.73% | 8.70 | 8.50 | 86,400 | 28.06 | 3.53 | — |
| 17 ธ.ค. 68 | 8.70 | 8.65 | -0.05 | -0.57% | 8.70 | 8.65 | 46,400 | 28.55 | 3.47 | — |
| 16 ธ.ค. 68 | 8.80 | 8.70 | -0.10 | -1.14% | 8.80 | 8.60 | 45,700 | 28.72 | 3.45 | — |
| 15 ธ.ค. 68 | 8.40 | 8.80 | +0.40 | +4.76% | 8.80 | 8.35 | 136,400 | 29.05 | 3.41 | — |
| 12 ธ.ค. 68 | 8.35 | 8.40 | -0.20 | -2.33% | 8.55 | 8.35 | 126,800 | 27.73 | 3.57 | — |
| 11 ธ.ค. 68 | 8.80 | 8.60 | -0.15 | -1.71% | 8.80 | 8.40 | 346,900 | 28.39 | 3.49 | — |
| 09 ธ.ค. 68 | 8.90 | 8.75 | 0.00 | 0.00% | 8.90 | 8.75 | 25,700 | 28.88 | 3.43 | — |
| 08 ธ.ค. 68 | 8.75 | 8.75 | 0.00 | 0.00% | 8.80 | 8.70 | 60,600 | 28.88 | 3.43 | — |
| 04 ธ.ค. 68 | 8.85 | 8.75 | -0.10 | -1.13% | 8.85 | 8.70 | 65,600 | 28.88 | 3.43 | — |
| 03 ธ.ค. 68 | 8.85 | 8.85 | 0.00 | 0.00% | 9.00 | 8.85 | 53,800 | 29.21 | 3.39 | — |
| 02 ธ.ค. 68 | 8.75 | 8.85 | +0.10 | +1.14% | 8.90 | 8.75 | 139,000 | 29.21 | 3.39 | — |
| 01 ธ.ค. 68 | 8.80 | 8.75 | +0.05 | +0.57% | 8.80 | 8.55 | 64,000 | 28.88 | 3.43 | — |
| 28 พ.ย. 68 | 8.65 | 8.70 | +0.10 | +1.16% | 8.80 | 8.60 | 89,800 | 28.72 | 3.45 | — |
| 27 พ.ย. 68 | 8.50 | 8.60 | +0.05 | +0.58% | 8.60 | 8.45 | 49,700 | 28.39 | 3.49 | — |
| 26 พ.ย. 68 | 8.60 | 8.55 | +0.05 | +0.59% | 8.60 | 8.50 | 40,100 | 28.22 | 3.51 | — |
| 25 พ.ย. 68 | 8.45 | 8.50 | +0.05 | +0.59% | 8.55 | 8.40 | 77,800 | 28.06 | 3.53 | — |
| 24 พ.ย. 68 | 8.45 | 8.45 | +0.05 | +0.60% | 8.55 | 8.35 | 93,900 | 27.89 | 3.55 | — |
| 21 พ.ย. 68 | 8.60 | 8.40 | -0.20 | -2.33% | 8.70 | 8.35 | 367,000 | 27.73 | 3.57 | — |
| 20 พ.ย. 68 | 8.70 | 8.60 | -0.10 | -1.15% | 8.80 | 8.60 | 183,600 | 28.39 | 3.49 | — |
| 19 พ.ย. 68 | 8.80 | 8.70 | -0.05 | -0.57% | 8.85 | 8.65 | 266,700 | 28.72 | 3.45 | — |
| 18 พ.ย. 68 | 8.90 | 8.75 | -0.05 | -0.57% | 8.90 | 8.75 | 77,200 | 28.88 | 3.43 | — |
| 17 พ.ย. 68 | 8.85 | 8.80 | +0.05 | +0.57% | 8.90 | 8.75 | 41,800 | 29.05 | 3.41 | — |
| 14 พ.ย. 68 | 8.85 | 8.75 | -0.05 | -0.57% | 8.85 | 8.65 | 171,700 | 28.88 | 3.43 | — |
| 13 พ.ย. 68 | 8.90 | 8.80 | -0.10 | -1.12% | 8.95 | 8.75 | 114,000 | 31.89 | 3.41 | — |
| 12 พ.ย. 68 | 8.80 | 8.90 | 0.00 | 0.00% | 9.00 | 8.80 | 101,300 | 32.25 | 3.37 | — |
| 11 พ.ย. 68 | 8.75 | 8.90 | +0.10 | +1.14% | 9.00 | 8.75 | 93,200 | 32.25 | 3.37 | — |
| 10 พ.ย. 68 | 8.85 | 8.80 | -0.20 | -2.22% | 8.90 | 8.70 | 118,800 | 31.89 | 3.41 | — |
| 07 พ.ย. 68 | 9.00 | 9.00 | 0.00 | 0.00% | 9.05 | 8.90 | 84,700 | 32.61 | 3.33 | — |
| 06 พ.ย. 68 | 8.85 | 9.00 | +0.15 | +1.69% | 9.00 | 8.85 | 77,600 | 32.61 | 3.33 | — |
| 05 พ.ย. 68 | 9.00 | 8.85 | -0.15 | -1.67% | 9.00 | 8.80 | 77,400 | 32.07 | 3.39 | — |
| 04 พ.ย. 68 | 9.40 | 9.00 | -0.40 | -4.26% | 9.40 | 8.85 | 357,400 | 32.61 | 3.33 | — |
| 03 พ.ย. 68 | 9.55 | 9.40 | -0.25 | -2.59% | 9.60 | 9.40 | 146,100 | 34.06 | 3.19 | — |
| 31 ต.ค. 68 | 9.80 | 9.65 | -0.15 | -1.53% | 9.85 | 9.50 | 265,900 | 34.97 | 3.11 | — |
| 30 ต.ค. 68 | 9.90 | 9.80 | -0.10 | -1.01% | 9.95 | 9.80 | 50,700 | 35.51 | 3.06 | — |
| 29 ต.ค. 68 | 9.95 | 9.90 | -0.10 | -1.00% | 10.00 | 9.80 | 121,900 | 35.87 | 3.03 | — |
| 28 ต.ค. 68 | 9.95 | 10.00 | +0.05 | +0.50% | 10.00 | 9.95 | 33,100 | 36.23 | 3.00 | — |
| 27 ต.ค. 68 | 10.10 | 9.95 | -0.15 | -1.49% | 10.10 | 9.95 | 135,200 | 36.05 | 3.02 | — |
| 24 ต.ค. 68 | 9.95 | 10.10 | +0.10 | +1.00% | 10.10 | 9.90 | 108,900 | 36.60 | 2.97 | — |
| 22 ต.ค. 68 | 9.95 | 10.00 | +0.05 | +0.50% | 10.00 | 9.90 | 37,400 | 36.23 | 3.00 | — |
| 21 ต.ค. 68 | 10.30 | 9.95 | 0.00 | 0.00% | 10.30 | 9.95 | 58,100 | 36.05 | 3.02 | — |
| 20 ต.ค. 68 | 9.95 | 9.95 | +0.05 | +0.51% | 9.95 | 9.85 | 39,600 | 36.05 | 3.02 | — |
| 17 ต.ค. 68 | 10.00 | 9.90 | -0.10 | -1.00% | 10.00 | 9.90 | 172,300 | 35.87 | 3.03 | — |
| 16 ต.ค. 68 | 9.95 | 10.00 | +0.05 | +0.50% | 10.10 | 9.95 | 112,700 | 36.23 | 3.00 | — |
| 15 ต.ค. 68 | 10.20 | 9.95 | -0.15 | -1.49% | 10.20 | 9.80 | 141,600 | 36.05 | 3.02 | — |
| 14 ต.ค. 68 | 10.20 | 10.10 | -0.20 | -1.94% | 10.50 | 10.00 | 379,800 | 36.60 | 2.97 | — |
| 10 ต.ค. 68 | 10.40 | 10.30 | -0.20 | -1.90% | 10.40 | 10.10 | 205,300 | 37.32 | 2.91 | — |
| 09 ต.ค. 68 | 10.00 | 10.50 | +0.50 | +5.00% | 10.60 | 10.00 | 169,400 | 38.05 | 2.86 | — |
| 08 ต.ค. 68 | 10.10 | 10.00 | -0.10 | -0.99% | 10.20 | 10.00 | 73,200 | 36.23 | 3.00 | — |
| 07 ต.ค. 68 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.10 | 145,500 | 36.60 | 2.97 | — |
| 06 ต.ค. 68 | 10.40 | 10.10 | -0.20 | -1.94% | 10.40 | 10.10 | 104,600 | 36.60 | 2.97 | — |
| 03 ต.ค. 68 | 10.40 | 10.30 | +0.10 | +0.98% | 10.40 | 10.00 | 125,800 | 37.32 | 2.91 | — |
| 02 ต.ค. 68 | 9.85 | 10.20 | +0.25 | +2.51% | 10.30 | 9.85 | 174,700 | 36.96 | 2.94 | — |
| 01 ต.ค. 68 | 10.20 | 9.95 | -0.25 | -2.45% | 10.30 | 9.95 | 140,200 | 36.05 | 3.02 | — |
| 30 ก.ย. 68 | 10.30 | 10.20 | -0.20 | -1.92% | 10.50 | 10.10 | 191,800 | 36.96 | 2.94 | — |
| 29 ก.ย. 68 | 10.20 | 10.40 | +0.30 | +2.97% | 10.40 | 10.20 | 196,700 | 37.68 | 2.88 | — |
| 26 ก.ย. 68 | 9.80 | 10.10 | +0.20 | +2.02% | 10.10 | 9.80 | 195,700 | 36.60 | 2.97 | — |
| 25 ก.ย. 68 | 9.80 | 9.90 | 0.00 | 0.00% | 9.95 | 9.65 | 94,700 | 35.87 | 3.03 | — |
| 24 ก.ย. 68 | 9.85 | 9.90 | +0.10 | +1.02% | 9.95 | 9.75 | 94,500 | 35.87 | 3.03 | — |
| 23 ก.ย. 68 | 10.00 | 9.80 | -0.40 | -3.92% | 10.10 | 9.60 | 542,000 | 35.51 | 3.06 | — |
| 22 ก.ย. 68 | 10.30 | 10.20 | -0.20 | -1.92% | 10.30 | 10.00 | 163,900 | 36.96 | 2.94 | — |
| 19 ก.ย. 68 | 10.50 | 10.40 | -0.20 | -1.89% | 10.50 | 10.20 | 200,800 | 37.68 | 2.88 | — |
| 18 ก.ย. 68 | 10.80 | 10.60 | 0.00 | 0.00% | 10.80 | 10.30 | 321,900 | 38.41 | 2.83 | — |
| 17 ก.ย. 68 | 10.30 | 10.60 | +0.60 | +6.00% | 10.90 | 10.30 | 578,700 | 38.41 | 2.83 | — |
| 16 ก.ย. 68 | 9.50 | 10.00 | +0.60 | +6.38% | 10.30 | 9.45 | 862,400 | 36.23 | 3.00 | — |
| 15 ก.ย. 68 | 9.75 | 9.40 | -0.40 | -4.08% | 9.75 | 9.30 | 639,900 | 34.06 | 3.19 | — |
| 12 ก.ย. 68 | 10.00 | 9.80 | 0.00 | 0.00% | 10.10 | 9.65 | 401,300 | 35.51 | 3.06 | — |
| 11 ก.ย. 68 | 9.40 | 9.80 | +0.35 | +3.70% | 9.95 | 9.40 | 416,300 | 35.51 | 3.06 | — |
| 10 ก.ย. 68 | 9.25 | 9.45 | +0.20 | +2.16% | 9.45 | 9.25 | 135,000 | 34.24 | 3.17 | — |
| 09 ก.ย. 68 | 9.25 | 9.25 | 0.00 | 0.00% | 9.35 | 9.20 | 153,900 | 33.52 | 3.24 | — |
| 08 ก.ย. 68 | 9.25 | 9.25 | +0.05 | +0.54% | 9.35 | 9.20 | 196,200 | 33.52 | 3.24 | — |
| 05 ก.ย. 68 | 9.10 | 9.20 | +0.25 | +2.79% | 9.25 | 9.05 | 514,700 | 33.34 | 3.26 | — |
| 04 ก.ย. 68 | 8.90 | 8.95 | +0.10 | +1.13% | 9.20 | 8.90 | 508,800 | 32.43 | 3.35 | — |
| 03 ก.ย. 68 | 8.75 | 8.85 | +0.20 | +2.31% | 8.90 | 8.70 | 225,800 | 32.07 | 3.39 | — |
| 02 ก.ย. 68 | 8.50 | 8.65 | +0.15 | +1.76% | 8.65 | 8.45 | 56,000 | 31.34 | 3.47 | — |
| 01 ก.ย. 68 | 8.40 | 8.50 | +0.05 | +0.59% | 8.50 | 8.40 | 67,800 | 30.80 | 3.53 | — |
| 29 ส.ค. 68 | 8.50 | 8.45 | -0.05 | -0.59% | 8.50 | 8.35 | 76,100 | 30.62 | 3.55 | — |
| 28 ส.ค. 68 | 8.35 | 8.50 | +0.05 | +0.59% | 8.60 | 8.35 | 112,400 | 30.80 | 3.53 | — |