บริษัท บ้านปู จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
14.80
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.28
/
สูงสุด
15.90
4.28
15.90
ราคาปัจจุบัน 14.80 ·
อยู่ที่ 91% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BANPU
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
188 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 14.80 | 14.80 | 0.00 | 0.00% | 14.90 | 14.60 | 22,682,300 | 24.79 | — | — |
| 17 ก.ย. 69 | 14.80 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 4,202,700 | 24.79 | — | — |
| 16 ก.ย. 69 | 14.70 | 14.70 | +0.10 | +0.68% | 15.00 | 14.60 | 20,971,200 | 24.62 | — | — |
| 15 ก.ย. 69 | 14.70 | 14.60 | -0.10 | -0.68% | 14.80 | 14.60 | 4,040,700 | 24.45 | — | — |
| 14 ก.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 17,311,400 | 24.62 | — | — |
| 11 ก.ย. 69 | 14.90 | 14.80 | -0.50 | -3.27% | 14.90 | 14.70 | 22,904,500 | 24.79 | — | — |
| 10 ก.ย. 69 | 15.20 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 17,113,300 | 25.63 | — | — |
| 09 ก.ย. 69 | 15.40 | 15.30 | 0.00 | 0.00% | 15.50 | 15.30 | 15,741,500 | 25.63 | — | — |
| 08 ก.ย. 69 | 15.30 | 15.30 | 0.00 | 0.00% | 15.40 | 15.20 | 12,452,900 | 25.63 | — | — |
| 07 ก.ย. 69 | 15.30 | 15.30 | +0.10 | +0.66% | 15.30 | 15.10 | 9,293,100 | 25.63 | — | — |
| 04 ก.ย. 69 | 15.10 | 15.20 | +0.20 | +1.33% | 15.30 | 15.00 | 17,593,400 | 25.46 | — | — |
| 03 ก.ย. 69 | 15.10 | 15.00 | 0.00 | 0.00% | 15.20 | 15.00 | 12,411,200 | 25.12 | — | — |
| 02 ก.ย. 69 | 14.80 | 15.00 | +0.30 | +2.04% | 15.20 | 14.60 | 37,403,200 | 25.12 | — | — |
| 01 ก.ย. 69 | 14.70 | 14.70 | +0.20 | +1.38% | 14.80 | 14.60 | 10,791,400 | 24.62 | — | — |
| 31 ส.ค. 69 | 14.90 | 14.50 | -0.50 | -3.33% | 15.00 | 14.50 | 41,383,800 | — | — | — |
| 28 ส.ค. 69 | 14.60 | 15.00 | +0.40 | +2.74% | 15.00 | 14.50 | 21,824,100 | — | — | — |
| 27 ส.ค. 69 | 14.60 | 14.60 | 0.00 | 0.00% | 14.70 | 14.50 | 3,877,200 | — | — | — |
| 26 ส.ค. 69 | 14.40 | 14.60 | +0.20 | +1.39% | 14.70 | 14.40 | 6,388,100 | — | — | — |
| 25 ส.ค. 69 | 14.60 | 14.40 | -0.10 | -0.69% | 14.60 | 14.40 | 4,983,400 | — | — | — |
| 24 ส.ค. 69 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.40 | 5,951,000 | — | — | — |
| 21 ส.ค. 69 | 14.50 | 14.50 | +0.10 | +0.69% | 14.70 | 14.40 | 6,314,800 | — | — | — |
| 20 ส.ค. 69 | 14.40 | 14.40 | 0.00 | 0.00% | 14.60 | 14.40 | 4,110,100 | — | — | — |
| 19 ส.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.50 | 14.30 | 7,015,500 | — | — | — |
| 18 ส.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.40 | 7,971,800 | — | — | — |
| 17 ส.ค. 69 | 14.40 | 14.60 | +0.20 | +1.39% | 14.60 | 14.40 | 5,261,800 | — | — | — |
| 14 ส.ค. 69 | 14.50 | 14.40 | -0.10 | -0.69% | 14.60 | 14.30 | 11,582,600 | — | — | — |
| 13 ส.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.40 | 16,598,000 | — | — | — |
| 11 ส.ค. 69 | 14.80 | 14.60 | -0.10 | -0.68% | 15.00 | 14.60 | 24,914,800 | — | — | — |
| 10 ส.ค. 69 | 14.80 | 14.70 | -0.30 | -2.00% | 14.90 | 14.70 | 17,636,700 | — | — | — |
| 07 ส.ค. 69 | 14.90 | 15.00 | 0.00 | 0.00% | 15.10 | 14.80 | 18,212,700 | — | — | — |
| 06 ส.ค. 69 | 15.00 | 15.00 | -0.10 | -0.66% | 15.10 | 14.90 | 26,327,400 | — | — | — |
| 05 ส.ค. 69 | 15.20 | 15.10 | -0.20 | -1.31% | 15.30 | 15.10 | 17,399,300 | — | — | — |
| 04 ส.ค. 69 | 15.50 | 15.30 | 0.00 | 0.00% | 15.90 | 15.10 | 45,310,400 | — | — | — |
| 03 ส.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | — | — | — |
| 16 ก.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.65 | 133,922,100 | — | 5.17 | — |
| 15 ก.ค. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.85 | 5.70 | 76,043,800 | — | 5.22 | — |
| 14 ก.ค. 69 | 5.70 | 5.80 | +0.10 | +1.75% | 5.85 | 5.70 | 102,412,900 | — | 5.17 | — |
| 13 ก.ค. 69 | 5.70 | 5.70 | -0.05 | -0.87% | 5.75 | 5.60 | 84,471,200 | — | 5.26 | — |
| 10 ก.ค. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 78,062,600 | — | 5.22 | — |
| 09 ก.ค. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.70 | 5.55 | 55,997,900 | — | 5.26 | — |
| 08 ก.ค. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.75 | 5.60 | 49,408,000 | — | 5.31 | — |
| 07 ก.ค. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 51,889,100 | — | 5.36 | — |
| 06 ก.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 54,994,400 | — | 5.31 | — |
| 03 ก.ค. 69 | 5.45 | 5.60 | +0.15 | +2.75% | 5.65 | 5.45 | 54,572,300 | — | 5.36 | — |
| 02 ก.ค. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.45 | 5.40 | 17,210,700 | — | 5.50 | — |
| 01 ก.ค. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 34,307,700 | — | 5.56 | — |
| 30 มิ.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 18,532,700 | — | 5.56 | — |
| 29 มิ.ย. 69 | 5.20 | 5.40 | +0.15 | +2.86% | 5.40 | 5.20 | 33,504,500 | — | 5.56 | — |
| 26 มิ.ย. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.20 | 10,883,500 | — | 5.71 | — |
| 25 มิ.ย. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 19,432,400 | — | 5.77 | — |
| 24 มิ.ย. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 13,584,000 | — | 5.71 | — |
| 23 มิ.ย. 69 | 5.35 | 5.25 | -0.10 | -1.87% | 5.35 | 5.25 | 27,380,500 | — | 5.71 | — |
| 22 มิ.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.30 | 15,252,400 | — | 5.61 | — |
| 19 มิ.ย. 69 | 5.45 | 5.40 | 0.00 | 0.00% | 5.45 | 5.40 | 15,849,300 | — | 5.56 | — |
| 18 มิ.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 20,259,600 | — | 5.56 | — |
| 17 มิ.ย. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.30 | 25,061,200 | — | 5.56 | — |
| 16 มิ.ย. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 7,810,000 | — | 5.61 | — |
| 15 มิ.ย. 69 | 5.50 | 5.35 | -0.10 | -1.83% | 5.50 | 5.30 | 42,260,000 | — | 5.61 | — |
| 12 มิ.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 7,470,000 | — | 5.50 | — |
| 11 มิ.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 15,790,000 | — | 5.50 | — |
| 10 มิ.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.50 | 5.45 | 12,120,000 | — | 5.50 | — |
| 09 มิ.ย. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 17,760,000 | — | 5.50 | — |
| 08 มิ.ย. 69 | 5.55 | 5.45 | -0.15 | -2.68% | 5.60 | 5.45 | 45,460,000 | — | 5.50 | — |
| 05 มิ.ย. 69 | 5.75 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 36,130,000 | — | 5.36 | — |
| 04 มิ.ย. 69 | 5.80 | 5.70 | -0.05 | -0.87% | 5.90 | 5.70 | 48,890,000 | — | 5.26 | — |
| 02 มิ.ย. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.85 | 5.70 | 41,430,000 | — | 5.22 | — |
| 29 พ.ค. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.95 | 5.70 | 90,320,000 | — | 5.26 | — |
| 28 พ.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.90 | 5.80 | 31,520,000 | — | 5.13 | — |
| 27 พ.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.95 | 5.75 | 64,780,000 | — | 5.08 | — |
| 26 พ.ค. 69 | 5.90 | 5.80 | -0.15 | -2.52% | 5.95 | 5.75 | 58,910,000 | — | 5.17 | — |
| 25 พ.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.85 | 50,220,000 | — | 5.04 | — |
| 22 พ.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 37,290,000 | — | 5.04 | — |
| 21 พ.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.90 | 5.75 | 43,950,000 | — | 5.08 | — |
| 20 พ.ค. 69 | 5.65 | 5.80 | +0.15 | +2.65% | 5.80 | 5.65 | 58,280,000 | — | 5.17 | — |
| 19 พ.ค. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 5.70 | 5.55 | 16,700,000 | — | 5.31 | — |
| 18 พ.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.70 | 5.55 | 25,770,000 | — | 5.36 | — |
| 15 พ.ค. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 22,700,000 | — | 5.36 | — |
| 14 พ.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.65 | 5.50 | 51,301,500 | — | 5.36 | — |
| 13 พ.ค. 69 | 5.60 | 5.60 | +0.05 | +0.90% | 5.65 | 5.50 | 32,303,500 | — | 5.36 | — |
| 12 พ.ค. 69 | 5.75 | 5.55 | -0.20 | -3.48% | 5.80 | 5.40 | 134,191,200 | — | 5.41 | — |
| 11 พ.ค. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.90 | 5.70 | 32,107,900 | — | 5.22 | — |
| 08 พ.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.95 | 5.80 | 18,834,300 | — | 5.17 | — |
| 07 พ.ค. 69 | 5.95 | 5.85 | -0.10 | -1.68% | 6.00 | 5.80 | 57,700,600 | — | 5.13 | — |
| 06 พ.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.05 | 5.90 | 50,375,600 | — | 5.04 | — |
| 05 พ.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.05 | 5.85 | 57,860,700 | — | 5.04 | — |
| 30 เม.ย. 69 | 5.70 | 5.90 | +0.15 | +2.61% | 5.95 | 5.70 | 67,959,300 | — | 5.08 | — |
| 29 เม.ย. 69 | 5.55 | 5.75 | +0.25 | +4.55% | 5.80 | 5.55 | 50,108,400 | — | 5.22 | — |
| 28 เม.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.60 | 5.50 | 48,795,500 | — | 5.45 | — |
| 27 เม.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 19,246,300 | — | 5.45 | — |
| 24 เม.ย. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.55 | 5.40 | 30,174,500 | — | 5.41 | — |
| 23 เม.ย. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.55 | 5.45 | 48,565,600 | — | 5.45 | — |
| 22 เม.ย. 69 | 5.40 | 5.45 | +0.05 | +0.93% | 5.50 | 5.40 | 19,647,000 | — | 5.50 | — |
| 21 เม.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.45 | 5.30 | 38,443,200 | — | 5.56 | — |
| 20 เม.ย. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 42,485,100 | — | 5.66 | — |
| 17 เม.ย. 69 | 5.65 | 5.40 | -0.30 | -5.26% | 5.70 | 5.40 | 95,759,900 | — | 5.56 | — |
| 10 เม.ย. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 35,185,600 | — | 5.13 | — |
| 09 เม.ย. 69 | 5.75 | 5.90 | +0.15 | +2.61% | 5.90 | 5.75 | 64,006,200 | — | 5.08 | — |
| 08 เม.ย. 69 | 5.80 | 5.75 | -0.20 | -3.36% | 5.80 | 5.70 | 135,747,100 | — | 5.22 | — |
| 07 เม.ย. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 38,411,500 | — | 5.04 | — |
| 03 เม.ย. 69 | 6.05 | 5.90 | -0.10 | -1.67% | 6.05 | 5.90 | 31,070,600 | — | 5.08 | — |
| 02 เม.ย. 69 | 6.05 | 6.00 | +0.05 | +0.84% | 6.05 | 5.85 | 65,859,800 | — | 5.00 | — |
| 01 เม.ย. 69 | 5.95 | 5.95 | -0.10 | -1.65% | 6.00 | 5.90 | 82,830,100 | — | 5.04 | — |
| 31 มี.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.00 | 58,847,900 | — | 4.96 | — |
| 30 มี.ค. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.20 | 6.05 | 97,995,100 | — | 4.84 | — |
| 27 มี.ค. 69 | 5.95 | 6.10 | +0.15 | +2.52% | 6.15 | 5.95 | 91,960,300 | — | 4.92 | — |
| 26 มี.ค. 69 | 5.95 | 5.95 | +0.05 | +0.85% | 6.05 | 5.90 | 63,560,200 | — | 5.04 | — |
| 25 มี.ค. 69 | 5.75 | 5.90 | -0.05 | -0.84% | 5.90 | 5.75 | 138,668,200 | — | 5.08 | — |
| 24 มี.ค. 69 | 6.05 | 5.95 | -0.35 | -5.56% | 6.15 | 5.95 | 135,916,000 | — | 5.04 | — |
| 23 มี.ค. 69 | 6.20 | 6.30 | +0.15 | +2.44% | 6.50 | 6.20 | 298,656,200 | — | 4.76 | — |
| 20 มี.ค. 69 | 5.95 | 6.15 | +0.10 | +1.65% | 6.20 | 5.90 | 246,421,300 | — | 4.88 | — |
| 19 มี.ค. 69 | 5.95 | 6.05 | +0.30 | +5.22% | 6.05 | 5.80 | 144,186,600 | — | 4.96 | — |
| 18 มี.ค. 69 | 5.90 | 5.75 | -0.15 | -2.54% | 5.95 | 5.65 | 59,866,200 | — | 5.22 | — |
| 17 มี.ค. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.95 | 5.80 | 56,087,900 | — | 5.08 | — |
| 16 มี.ค. 69 | 6.10 | 5.85 | -0.25 | -4.10% | 6.10 | 5.80 | 89,802,300 | — | 4.92 | — |
| 13 มี.ค. 69 | 6.25 | 6.10 | +0.10 | +1.67% | 6.30 | 6.10 | 151,811,100 | — | 4.92 | — |
| 12 มี.ค. 69 | 5.85 | 6.00 | +0.30 | +5.26% | 6.05 | 5.80 | 108,287,500 | — | 5.00 | — |
| 11 มี.ค. 69 | 5.85 | 5.70 | -0.20 | -3.39% | 5.90 | 5.70 | 69,753,400 | — | 5.26 | — |
| 10 มี.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 5.95 | 5.85 | 56,386,400 | — | 5.08 | — |
| 09 มี.ค. 69 | 6.20 | 5.95 | -0.05 | -0.83% | 6.20 | 5.90 | 167,203,600 | — | 5.04 | — |
| 06 มี.ค. 69 | 6.25 | 6.00 | -0.20 | -3.23% | 6.25 | 5.90 | 127,476,000 | — | 5.00 | — |
| 05 มี.ค. 69 | 5.95 | 6.20 | +0.50 | +8.77% | 6.35 | 5.85 | 425,069,191 | — | 4.84 | — |
| 04 มี.ค. 69 | 5.55 | 5.70 | +0.15 | +2.70% | 5.85 | 5.55 | 180,630,400 | — | 5.26 | — |
| 02 มี.ค. 69 | 5.65 | 5.55 | -0.15 | -2.63% | 5.70 | 5.50 | 73,856,400 | — | 5.41 | — |
| 27 ก.พ. 69 | 5.85 | 5.70 | -0.15 | -2.56% | 5.90 | 5.70 | 41,770,100 | — | 5.26 | — |
| 26 ก.พ. 69 | 5.90 | 5.85 | -0.20 | -3.31% | 5.95 | 5.80 | 46,546,500 | — | 5.13 | — |
| 25 ก.พ. 69 | 5.90 | 6.05 | +0.15 | +2.54% | 6.10 | 5.85 | 32,485,200 | — | 4.96 | — |
| 24 ก.พ. 69 | 5.85 | 5.90 | -0.05 | -0.84% | 5.90 | 5.75 | 40,435,600 | — | 5.08 | — |
| 23 ก.พ. 69 | 6.15 | 5.95 | -0.20 | -3.25% | 6.20 | 5.85 | 63,567,100 | — | 5.04 | — |
| 20 ก.พ. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.20 | 6.05 | 68,130,100 | — | 4.88 | — |
| 19 ก.พ. 69 | 5.95 | 6.15 | +0.20 | +3.36% | 6.20 | 5.90 | 104,067,400 | — | 4.88 | — |
| 18 ก.พ. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 5.95 | 5.85 | 26,220,500 | — | 5.04 | — |
| 17 ก.พ. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.90 | 5.70 | 39,357,200 | — | 5.08 | — |
| 16 ก.พ. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.65 | 38,149,000 | — | 5.17 | — |
| 13 ก.พ. 69 | 5.80 | 5.75 | -0.10 | -1.71% | 5.85 | 5.65 | 57,505,100 | — | 5.22 | — |
| 12 ก.พ. 69 | 5.55 | 5.85 | +0.30 | +5.41% | 5.85 | 5.55 | 121,025,000 | — | 5.13 | — |
| 11 ก.พ. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.50 | 26,014,100 | — | 5.41 | — |
| 10 ก.พ. 69 | 5.45 | 5.50 | +0.05 | +0.92% | 5.65 | 5.45 | 91,816,400 | — | 5.45 | — |
| 09 ก.พ. 69 | 5.40 | 5.45 | +0.15 | +2.83% | 5.50 | 5.35 | 47,312,100 | — | 5.50 | — |
| 06 ก.พ. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.25 | 40,984,900 | — | 5.66 | — |
| 05 ก.พ. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.40 | 5.25 | 41,582,000 | — | 5.66 | — |
| 04 ก.พ. 69 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 40,864,000 | — | 5.56 | — |
| 03 ก.พ. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 37,675,600 | — | 5.61 | — |
| 02 ก.พ. 69 | 5.40 | 5.35 | 0.00 | 0.00% | 5.45 | 5.30 | 40,044,100 | — | 5.61 | — |
| 30 ม.ค. 69 | 5.50 | 5.35 | -0.05 | -0.93% | 5.55 | 5.25 | 98,877,500 | — | 5.61 | — |
| 29 ม.ค. 69 | 5.50 | 5.40 | -0.15 | -2.70% | 5.50 | 5.35 | 45,179,000 | — | 5.56 | — |
| 28 ม.ค. 69 | 5.55 | 5.55 | +0.05 | +0.91% | 5.55 | 5.40 | 68,908,300 | — | 5.41 | — |
| 27 ม.ค. 69 | 5.60 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 35,357,300 | — | 5.45 | — |
| 26 ม.ค. 69 | 5.55 | 5.55 | 0.00 | 0.00% | 5.65 | 5.50 | 90,127,400 | — | 5.41 | — |
| 23 ม.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.50 | 58,879,900 | — | 5.41 | — |
| 22 ม.ค. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 88,835,700 | — | 5.36 | — |
| 21 ม.ค. 69 | 5.50 | 5.65 | +0.15 | +2.73% | 5.70 | 5.50 | 143,923,000 | — | 5.31 | — |
| 20 ม.ค. 69 | 5.30 | 5.50 | +0.20 | +3.77% | 5.55 | 5.25 | 98,786,700 | — | 5.45 | — |
| 19 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.20 | 38,990,000 | — | 5.66 | — |
| 16 ม.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.35 | 5.15 | 48,396,500 | — | 5.66 | — |
| 15 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.30 | 5.15 | 40,029,100 | — | 5.71 | — |
| 14 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.10 | 42,638,500 | — | 5.77 | — |
| 13 ม.ค. 69 | 5.00 | 5.20 | +0.22 | +4.42% | 5.25 | 4.98 | 147,089,000 | — | 5.77 | — |
| 12 ม.ค. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.94 | 84,457,900 | — | 6.02 | — |
| 09 ม.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 21,363,800 | — | 6.00 | — |
| 08 ม.ค. 69 | 5.00 | 5.00 | -0.05 | -0.99% | 5.10 | 4.98 | 83,797,500 | — | 6.00 | — |
| 07 ม.ค. 69 | 4.92 | 5.05 | +0.13 | +2.64% | 5.05 | 4.88 | 97,760,300 | — | 5.94 | — |
| 06 ม.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.98 | 4.90 | 41,365,200 | — | 6.10 | — |
| 05 ม.ค. 69 | 4.94 | 4.92 | 0.00 | 0.00% | 5.05 | 4.92 | 90,356,200 | — | 6.10 | — |
| 30 ธ.ค. 68 | 4.94 | 4.92 | -0.04 | -0.81% | 4.98 | 4.90 | 37,527,000 | — | 6.10 | — |
| 29 ธ.ค. 68 | 4.90 | 4.96 | +0.08 | +1.64% | 5.05 | 4.90 | 75,224,100 | — | 6.05 | — |
| 26 ธ.ค. 68 | 4.92 | 4.88 | -0.04 | -0.81% | 4.92 | 4.86 | 19,523,600 | — | 6.15 | — |
| 25 ธ.ค. 68 | 4.98 | 4.92 | -0.06 | -1.20% | 4.98 | 4.92 | 28,746,500 | — | 6.10 | — |
| 24 ธ.ค. 68 | 5.00 | 4.98 | -0.02 | -0.40% | 5.05 | 4.94 | 20,199,600 | — | 6.02 | — |
| 23 ธ.ค. 68 | 4.90 | 5.00 | +0.08 | +1.63% | 5.05 | 4.88 | 74,967,600 | — | 6.00 | — |
| 22 ธ.ค. 68 | 5.00 | 4.92 | -0.06 | -1.20% | 5.05 | 4.90 | 47,718,400 | — | 6.10 | — |
| 19 ธ.ค. 68 | 4.98 | 4.98 | 0.00 | 0.00% | 5.05 | 4.96 | 56,071,400 | — | 6.02 | — |
| 18 ธ.ค. 68 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.94 | 41,642,900 | — | 6.02 | — |
| 17 ธ.ค. 68 | 4.94 | 4.98 | +0.04 | +0.81% | 5.05 | 4.94 | 105,517,900 | — | 6.02 | — |
| 16 ธ.ค. 68 | 4.90 | 4.94 | +0.04 | +0.82% | 4.96 | 4.86 | 38,649,300 | — | 6.07 | — |
| 15 ธ.ค. 68 | 4.76 | 4.90 | +0.14 | +2.94% | 4.94 | 4.76 | 52,925,000 | — | 6.12 | — |
| 12 ธ.ค. 68 | 4.94 | 4.76 | -0.16 | -3.25% | 4.96 | 4.76 | 107,040,800 | — | 6.30 | — |
| 11 ธ.ค. 68 | 5.00 | 4.92 | -0.08 | -1.60% | 5.00 | 4.88 | 49,537,400 | — | 6.10 | — |
| 09 ธ.ค. 68 | 4.98 | 5.00 | 0.00 | 0.00% | 5.05 | 4.94 | 54,043,200 | — | 6.00 | — |
| 08 ธ.ค. 68 | 4.98 | 5.00 | +0.04 | +0.81% | 5.05 | 4.94 | 74,707,900 | — | 6.00 | — |
| 04 ธ.ค. 68 | 4.98 | 4.96 | -0.02 | -0.40% | 5.05 | 4.94 | 53,999,500 | — | 6.05 | — |
| 03 ธ.ค. 68 | 4.98 | 4.98 | +0.04 | +0.81% | 5.05 | 4.94 | 109,451,100 | — | 6.02 | — |
| 02 ธ.ค. 68 | 4.74 | 4.94 | +0.22 | +4.66% | 4.98 | 4.74 | 189,770,400 | — | 6.07 | — |
| 01 ธ.ค. 68 | 4.50 | 4.72 | +0.22 | +4.89% | 4.78 | 4.50 | 133,623,200 | — | 6.36 | — |
| 28 พ.ย. 68 | 4.34 | 4.50 | +0.16 | +3.69% | 4.54 | 4.34 | 100,577,900 | — | 6.67 | — |
| 27 พ.ย. 68 | 4.32 | 4.34 | +0.04 | +0.93% | 4.34 | 4.30 | 22,914,700 | — | 6.91 | — |
| 26 พ.ย. 68 | 4.36 | 4.30 | -0.04 | -0.92% | 4.36 | 4.28 | 20,868,500 | — | 6.98 | — |
| 25 พ.ย. 68 | 4.30 | 4.34 | +0.06 | +1.40% | 4.34 | 4.28 | 37,375,800 | — | 6.91 | — |
| 24 พ.ย. 68 | 4.32 | 4.28 | -0.02 | -0.47% | 4.34 | 4.28 | 35,249,400 | — | 7.01 | — |