บริษัท บีบีจีไอ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
6.40
0.15 (2.29%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
2.64
/
สูงสุด
6.65
2.64
6.65
ราคาปัจจุบัน 6.40 ·
อยู่ที่ 94% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BBGI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ก.ย. 69 | 6.50 | 6.40 | -0.15 | -2.29% | 6.55 | 6.40 | 1,242,000 | 9.81 | 2.34 | — |
| 21 ก.ย. 69 | 6.40 | 6.55 | +0.15 | +2.34% | 6.55 | 6.30 | 1,759,900 | 10.04 | 2.29 | — |
| 18 ก.ย. 69 | 6.45 | 6.40 | -0.05 | -0.78% | 6.50 | 6.30 | 1,496,900 | 9.81 | 2.34 | — |
| 17 ก.ย. 69 | 6.50 | 6.45 | -0.10 | -1.53% | 6.55 | 6.35 | 2,844,000 | 9.89 | 2.33 | — |
| 16 ก.ย. 69 | 6.30 | 6.55 | +0.25 | +3.97% | 6.65 | 6.25 | 5,632,800 | 10.04 | 2.29 | — |
| 15 ก.ย. 69 | 6.25 | 6.30 | 0.00 | 0.00% | 6.35 | 6.25 | 324,200 | 9.66 | 2.38 | — |
| 14 ก.ย. 69 | 6.30 | 6.30 | -0.05 | -0.79% | 6.40 | 6.20 | 1,003,400 | 9.66 | 2.38 | — |
| 11 ก.ย. 69 | 6.45 | 6.35 | -0.10 | -1.55% | 6.45 | 6.30 | 1,485,700 | 9.73 | 2.36 | — |
| 10 ก.ย. 69 | 6.30 | 6.45 | +0.10 | +1.57% | 6.45 | 6.30 | 1,422,200 | 9.89 | 2.33 | — |
| 09 ก.ย. 69 | 6.55 | 6.35 | -0.05 | -0.78% | 6.55 | 6.20 | 3,259,300 | 9.73 | 2.36 | — |
| 08 ก.ย. 69 | 6.15 | 6.40 | +0.25 | +4.07% | 6.50 | 6.15 | 3,535,900 | 9.81 | 2.34 | — |
| 07 ก.ย. 69 | 6.20 | 6.15 | -0.05 | -0.81% | 6.20 | 6.10 | 1,208,100 | 9.43 | 2.44 | — |
| 04 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.10 | 577,100 | 9.50 | 2.42 | — |
| 03 ก.ย. 69 | 6.25 | 6.15 | -0.10 | -1.60% | 6.30 | 6.10 | 1,774,100 | 9.43 | 2.44 | — |
| 02 ก.ย. 69 | 6.00 | 6.25 | +0.30 | +5.04% | 6.25 | 5.90 | 6,038,800 | 9.58 | 2.40 | — |
| 01 ก.ย. 69 | 6.10 | 5.95 | -0.10 | -1.65% | 6.10 | 5.90 | 2,224,400 | 9.12 | 2.52 | — |
| 31 ส.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.30 | 6.00 | 1,622,300 | 9.27 | 2.48 | — |
| 28 ส.ค. 69 | 6.10 | 6.00 | -0.10 | -1.64% | 6.15 | 6.00 | 692,300 | 9.20 | 2.50 | — |
| 27 ส.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 618,100 | 9.35 | 2.46 | — |
| 26 ส.ค. 69 | 6.00 | 6.10 | +0.05 | +0.83% | 6.25 | 6.00 | 1,898,200 | 9.35 | 2.46 | — |
| 25 ส.ค. 69 | 6.20 | 6.05 | -0.20 | -3.20% | 6.20 | 6.00 | 2,192,500 | 9.27 | 2.48 | — |
| 24 ส.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.20 | 2,649,100 | 9.58 | 2.40 | — |
| 21 ส.ค. 69 | 5.95 | 6.30 | +0.35 | +5.88% | 6.30 | 5.95 | 6,339,700 | 9.66 | 2.38 | — |
| 20 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.10 | 5.90 | 1,676,200 | 9.12 | 2.52 | — |
| 19 ส.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 5.90 | 1,444,200 | 9.20 | 2.50 | — |
| 18 ส.ค. 69 | 6.05 | 6.00 | -0.10 | -1.64% | 6.15 | 5.95 | 2,288,200 | 9.20 | 2.50 | — |
| 17 ส.ค. 69 | 5.85 | 6.10 | +0.25 | +4.27% | 6.10 | 5.80 | 6,086,400 | 9.35 | 2.46 | — |
| 14 ส.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.70 | 3,852,200 | 8.97 | 2.56 | — |
| 13 ส.ค. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.95 | 5.75 | 3,948,200 | 8.97 | 2.56 | — |
| 11 ส.ค. 69 | 5.55 | 5.85 | +0.35 | +6.36% | 5.95 | 5.50 | 5,587,200 | 8.97 | 2.56 | — |
| 10 ส.ค. 69 | 5.75 | 5.50 | -0.25 | -4.35% | 5.85 | 5.50 | 4,725,800 | 8.43 | 2.73 | — |
| 07 ส.ค. 69 | 5.65 | 5.75 | +0.25 | +4.55% | 5.90 | 5.60 | 7,941,200 | 8.81 | 2.61 | — |
| 06 ส.ค. 69 | 5.50 | 5.50 | +0.15 | +2.80% | 5.70 | 5.45 | 11,616,600 | 8.43 | 2.73 | — |
| 05 ส.ค. 69 | 5.10 | 5.35 | +0.25 | +4.90% | 5.65 | 5.00 | 14,748,400 | 8.20 | 2.80 | — |
| 04 ส.ค. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.20 | 5.00 | 1,588,500 | 17.61 | 2.94 | — |
| 03 ส.ค. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.20 | 4.92 | 3,178,300 | 17.78 | 2.91 | — |
| 31 ก.ค. 69 | 4.92 | 5.05 | +0.15 | +3.06% | 5.05 | 4.92 | 1,399,100 | 17.43 | 2.97 | — |
| 30 ก.ค. 69 | 4.96 | 4.90 | -0.04 | -0.81% | 5.10 | 4.84 | 2,803,300 | 16.92 | 3.06 | — |
| 27 ก.ค. 69 | 4.98 | 4.94 | -0.11 | -2.18% | 5.05 | 4.94 | 1,519,000 | 17.05 | 3.04 | — |
| 24 ก.ค. 69 | 5.30 | 5.05 | -0.20 | -3.81% | 5.30 | 4.98 | 4,258,800 | 17.43 | 2.97 | — |
| 23 ก.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.50 | 5.15 | 6,288,800 | 18.13 | 2.86 | — |
| 22 ก.ค. 69 | 5.15 | 5.25 | +0.10 | +1.94% | 5.25 | 5.05 | 2,971,200 | 18.13 | 2.86 | — |
| 21 ก.ค. 69 | 4.92 | 5.15 | +0.35 | +7.29% | 5.25 | 4.90 | 6,571,300 | 17.78 | 2.91 | — |
| 20 ก.ค. 69 | 4.78 | 4.80 | +0.06 | +1.27% | 4.84 | 4.76 | 2,230,000 | 16.57 | 3.13 | — |
| 17 ก.ค. 69 | 4.80 | 4.74 | -0.04 | -0.84% | 4.80 | 4.70 | 1,214,400 | 16.36 | 3.16 | — |
| 16 ก.ค. 69 | 4.84 | 4.78 | -0.04 | -0.83% | 4.84 | 4.74 | 2,319,300 | 16.50 | 3.14 | — |
| 15 ก.ค. 69 | 4.86 | 4.82 | -0.02 | -0.41% | 4.90 | 4.64 | 7,670,500 | 16.64 | 3.11 | — |
| 14 ก.ค. 69 | 4.48 | 4.84 | +0.38 | +8.52% | 4.84 | 4.48 | 11,815,200 | 16.71 | 3.10 | — |
| 13 ก.ค. 69 | 4.38 | 4.46 | +0.08 | +1.83% | 4.48 | 4.38 | 2,777,100 | 15.40 | 3.36 | — |
| 10 ก.ค. 69 | 4.26 | 4.38 | +0.12 | +2.82% | 4.38 | 4.26 | 2,292,900 | 15.12 | 3.42 | — |
| 09 ก.ค. 69 | 4.30 | 4.26 | +0.06 | +1.43% | 4.34 | 4.22 | 2,734,900 | 14.71 | 3.52 | — |
| 08 ก.ค. 69 | 4.26 | 4.20 | -0.06 | -1.41% | 4.32 | 4.20 | 1,446,900 | 14.50 | 3.57 | — |
| 07 ก.ค. 69 | 4.30 | 4.26 | -0.02 | -0.47% | 4.30 | 4.24 | 1,231,300 | 14.71 | 3.52 | — |
| 06 ก.ค. 69 | 4.26 | 4.28 | +0.04 | +0.94% | 4.28 | 4.22 | 725,900 | 14.78 | 3.50 | — |
| 03 ก.ค. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.30 | 4.18 | 1,872,700 | 14.64 | 3.54 | — |
| 02 ก.ค. 69 | 4.24 | 4.22 | -0.02 | -0.47% | 4.26 | 4.18 | 1,696,600 | 14.57 | 3.55 | — |
| 01 ก.ค. 69 | 3.94 | 4.24 | +0.28 | +7.07% | 4.28 | 3.94 | 5,232,900 | 14.64 | 3.54 | — |
| 30 มิ.ย. 69 | 3.96 | 3.96 | +0.02 | +0.51% | 3.98 | 3.92 | 701,200 | 13.67 | 3.79 | — |
| 29 มิ.ย. 69 | 3.82 | 3.94 | +0.08 | +2.07% | 3.94 | 3.82 | 712,100 | 13.60 | 3.81 | — |
| 26 มิ.ย. 69 | 3.78 | 3.86 | +0.06 | +1.58% | 3.86 | 3.78 | 611,600 | 13.33 | 3.89 | — |
| 25 มิ.ย. 69 | 3.82 | 3.80 | -0.06 | -1.55% | 3.84 | 3.78 | 787,700 | 13.12 | 3.95 | — |
| 24 มิ.ย. 69 | 3.80 | 3.86 | +0.08 | +2.12% | 3.88 | 3.78 | 400,700 | 13.33 | 3.89 | — |
| 23 มิ.ย. 69 | 3.92 | 3.78 | -0.14 | -3.57% | 3.92 | 3.78 | 2,152,200 | 13.05 | 3.97 | — |
| 22 มิ.ย. 69 | 3.94 | 3.92 | 0.00 | 0.00% | 3.96 | 3.88 | 808,400 | 13.53 | 3.83 | — |
| 19 มิ.ย. 69 | 3.96 | 3.92 | -0.02 | -0.51% | 3.96 | 3.90 | 980,100 | 13.53 | 3.83 | — |
| 18 มิ.ย. 69 | 3.94 | 3.94 | 0.00 | 0.00% | 3.98 | 3.92 | 645,400 | 13.60 | 3.81 | — |
| 17 มิ.ย. 69 | 3.90 | 3.94 | +0.02 | +0.51% | 3.98 | 3.88 | 894,900 | 13.60 | 3.81 | — |
| 16 มิ.ย. 69 | 3.94 | 3.92 | -0.06 | -1.51% | 3.98 | 3.90 | 2,570,000 | 13.53 | 3.83 | — |
| 15 มิ.ย. 69 | 4.16 | 3.98 | -0.22 | -5.24% | 4.16 | 3.96 | 4,250,000 | 13.74 | 3.77 | — |
| 12 มิ.ย. 69 | 4.18 | 4.20 | +0.04 | +0.96% | 4.20 | 4.14 | 480,000 | 14.50 | 3.57 | — |
| 11 มิ.ย. 69 | 4.14 | 4.16 | +0.04 | +0.97% | 4.22 | 4.12 | 1,140,000 | 14.36 | 3.61 | — |
| 10 มิ.ย. 69 | 4.26 | 4.12 | -0.14 | -3.29% | 4.28 | 4.12 | 2,260,000 | 14.22 | 3.64 | — |
| 09 มิ.ย. 69 | 4.42 | 4.26 | -0.12 | -2.74% | 4.42 | 4.24 | 1,730,000 | 14.71 | 3.52 | — |
| 08 มิ.ย. 69 | 4.32 | 4.38 | +0.02 | +0.46% | 4.44 | 4.28 | 1,510,000 | 15.12 | 3.42 | — |
| 05 มิ.ย. 69 | 4.44 | 4.36 | -0.06 | -1.36% | 4.46 | 4.36 | 1,750,000 | 15.05 | 3.44 | — |
| 04 มิ.ย. 69 | 4.38 | 4.42 | +0.08 | +1.84% | 4.50 | 4.36 | 3,840,000 | 15.26 | 3.39 | — |
| 02 มิ.ย. 69 | 4.18 | 4.34 | +0.26 | +6.37% | 4.40 | 4.18 | 3,680,000 | 14.98 | 3.46 | — |
| 29 พ.ค. 69 | 4.14 | 4.08 | -0.06 | -1.45% | 4.14 | 4.06 | 1,760,000 | 14.09 | 3.68 | — |
| 28 พ.ค. 69 | 4.14 | 4.14 | 0.00 | 0.00% | 4.18 | 4.14 | 790,000 | 14.29 | 3.62 | — |
| 27 พ.ค. 69 | 4.16 | 4.14 | -0.02 | -0.48% | 4.20 | 4.14 | 1,250,000 | 14.29 | 3.62 | — |
| 26 พ.ค. 69 | 4.34 | 4.16 | -0.20 | -4.59% | 4.34 | 4.12 | 4,730,000 | 14.36 | 3.61 | — |
| 25 พ.ค. 69 | 4.46 | 4.36 | -0.06 | -1.36% | 4.52 | 4.30 | 3,610,000 | 15.05 | 3.44 | — |
| 22 พ.ค. 69 | 4.38 | 4.42 | +0.04 | +0.91% | 4.46 | 4.34 | 2,810,000 | 15.26 | 3.39 | — |
| 21 พ.ค. 69 | 4.38 | 4.38 | -0.02 | -0.45% | 4.40 | 4.34 | 940,000 | 15.12 | 3.42 | — |
| 20 พ.ค. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.44 | 4.32 | 2,160,000 | 15.19 | 3.41 | — |
| 19 พ.ค. 69 | 4.22 | 4.38 | +0.18 | +4.29% | 4.46 | 4.22 | 7,630,000 | 15.12 | 3.42 | — |
| 18 พ.ค. 69 | 4.20 | 4.20 | 0.00 | 0.00% | 4.26 | 4.18 | 710,000 | 14.50 | 3.57 | — |
| 15 พ.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.26 | 4.16 | 950,000 | 14.50 | 3.57 | — |
| 14 พ.ค. 69 | 4.14 | 4.18 | +0.04 | +0.97% | 4.26 | 4.12 | 1,474,200 | 14.43 | 3.59 | — |
| 13 พ.ค. 69 | 4.04 | 4.14 | +0.06 | +1.47% | 4.20 | 4.04 | 727,700 | 14.29 | 3.62 | — |
| 12 พ.ค. 69 | 4.10 | 4.08 | -0.04 | -0.97% | 4.16 | 4.08 | 1,372,000 | 14.09 | 3.68 | — |
| 11 พ.ค. 69 | 4.18 | 4.12 | -0.08 | -1.90% | 4.24 | 4.10 | 1,715,600 | 14.22 | 3.64 | — |
| 08 พ.ค. 69 | 4.26 | 4.20 | -0.06 | -1.41% | 4.32 | 4.16 | 2,356,400 | 14.50 | 3.57 | — |
| 07 พ.ค. 69 | 4.32 | 4.26 | +0.08 | +1.91% | 4.40 | 4.24 | 8,903,600 | 14.71 | 3.52 | — |
| 06 พ.ค. 69 | 4.24 | 4.18 | -0.04 | -0.95% | 4.28 | 4.14 | 3,242,200 | 21.38 | 3.59 | — |
| 05 พ.ค. 69 | 4.20 | 4.22 | +0.06 | +1.44% | 4.26 | 4.14 | 5,657,800 | 21.59 | 3.55 | — |
| 30 เม.ย. 69 | 4.08 | 4.16 | +0.12 | +2.97% | 4.24 | 4.06 | 4,809,900 | 21.28 | 3.61 | — |
| 29 เม.ย. 69 | 3.90 | 4.04 | +0.14 | +3.59% | 4.04 | 3.88 | 781,200 | 20.66 | 3.71 | — |
| 28 เม.ย. 69 | 3.92 | 3.90 | -0.02 | -0.51% | 3.96 | 3.88 | 778,500 | 19.95 | 3.85 | — |
| 27 เม.ย. 69 | 4.02 | 3.92 | -0.10 | -2.49% | 4.02 | 3.92 | 606,500 | 20.05 | 3.83 | — |
| 24 เม.ย. 69 | 4.04 | 4.02 | +0.04 | +1.01% | 4.06 | 3.98 | 693,800 | 20.56 | 3.73 | — |
| 23 เม.ย. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 4.06 | 3.96 | 1,189,800 | 20.36 | 3.77 | — |
| 22 เม.ย. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.96 | 3.90 | 696,500 | 20.26 | 3.79 | — |
| 21 เม.ย. 69 | 3.90 | 3.92 | 0.00 | 0.00% | 3.96 | 3.88 | 588,000 | 20.05 | 3.83 | — |
| 20 เม.ย. 69 | 3.98 | 3.92 | -0.04 | -1.01% | 4.02 | 3.92 | 970,300 | 20.05 | 3.83 | — |
| 17 เม.ย. 69 | 4.06 | 3.96 | -0.08 | -1.98% | 4.10 | 3.94 | 2,077,400 | 20.26 | 3.79 | — |
| 10 เม.ย. 69 | 4.14 | 4.12 | -0.04 | -0.96% | 4.18 | 4.08 | 1,131,600 | 21.07 | 3.64 | — |
| 09 เม.ย. 69 | 4.20 | 4.16 | 0.00 | 0.00% | 4.24 | 4.14 | 1,112,400 | 21.28 | 3.61 | — |
| 08 เม.ย. 69 | 4.06 | 4.16 | -0.10 | -2.35% | 4.20 | 4.04 | 2,292,100 | 21.28 | 3.61 | — |
| 07 เม.ย. 69 | 4.14 | 4.26 | +0.12 | +2.90% | 4.38 | 4.14 | 4,168,300 | 21.79 | 3.52 | — |
| 03 เม.ย. 69 | 4.24 | 4.14 | -0.06 | -1.43% | 4.28 | 4.14 | 2,182,000 | 21.18 | 3.62 | — |
| 02 เม.ย. 69 | 4.24 | 4.20 | +0.06 | +1.45% | 4.28 | 4.18 | 2,864,100 | 21.48 | 3.57 | — |
| 01 เม.ย. 69 | 4.24 | 4.14 | -0.14 | -3.27% | 4.24 | 4.12 | 3,852,700 | 21.18 | 3.62 | — |
| 31 มี.ค. 69 | 4.42 | 4.28 | -0.16 | -3.60% | 4.44 | 4.24 | 6,626,400 | 21.89 | 3.50 | — |
| 30 มี.ค. 69 | 4.20 | 4.44 | +0.28 | +6.73% | 4.60 | 4.20 | 13,396,300 | 22.71 | 3.38 | — |
| 27 มี.ค. 69 | 4.12 | 4.16 | 0.00 | 0.00% | 4.22 | 4.12 | 1,433,800 | 21.28 | 3.61 | — |
| 26 มี.ค. 69 | 4.02 | 4.16 | +0.28 | +7.22% | 4.20 | 4.02 | 5,235,800 | 21.28 | 3.61 | — |
| 25 มี.ค. 69 | 4.02 | 3.88 | -0.12 | -3.00% | 4.04 | 3.86 | 3,356,400 | 19.85 | 3.87 | — |
| 24 มี.ค. 69 | 4.20 | 4.00 | -0.18 | -4.31% | 4.20 | 4.00 | 3,618,200 | 20.46 | 3.75 | — |
| 23 มี.ค. 69 | 4.34 | 4.18 | -0.14 | -3.24% | 4.42 | 4.18 | 4,853,400 | 21.38 | 3.59 | — |
| 20 มี.ค. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.42 | 4.30 | 2,922,400 | 22.10 | 3.47 | — |
| 19 มี.ค. 69 | 4.24 | 4.30 | +0.14 | +3.37% | 4.40 | 4.20 | 9,303,500 | 21.99 | 3.49 | — |
| 18 มี.ค. 69 | 4.26 | 4.16 | -0.02 | -0.48% | 4.28 | 4.12 | 3,632,600 | 21.28 | 3.61 | — |
| 17 มี.ค. 69 | 4.20 | 4.18 | -0.04 | -0.95% | 4.22 | 4.06 | 4,493,800 | 21.38 | 3.59 | — |
| 16 มี.ค. 69 | 4.22 | 4.22 | +0.08 | +1.93% | 4.34 | 4.20 | 5,979,800 | 21.18 | 3.62 | — |
| 13 มี.ค. 69 | 3.84 | 4.14 | +0.30 | +7.81% | 4.34 | 3.82 | 12,952,100 | 21.18 | 3.62 | — |
| 12 มี.ค. 69 | 3.76 | 3.84 | +0.12 | +3.23% | 3.86 | 3.72 | 3,220,300 | 19.64 | 3.91 | — |
| 11 มี.ค. 69 | 3.52 | 3.72 | +0.26 | +7.51% | 3.80 | 3.50 | 3,827,000 | 19.03 | 4.03 | — |
| 10 มี.ค. 69 | 3.46 | 3.46 | 0.00 | 0.00% | 3.54 | 3.44 | 1,909,200 | 17.70 | 4.34 | — |
| 09 มี.ค. 69 | 3.56 | 3.46 | +0.02 | +0.58% | 3.60 | 3.46 | 4,820,800 | 17.70 | 4.34 | — |
| 06 มี.ค. 69 | 3.08 | 3.44 | +0.38 | +12.42% | 3.66 | 3.08 | 8,035,000 | 17.60 | 4.36 | — |
| 05 มี.ค. 69 | 3.24 | 3.06 | -0.10 | -3.16% | 3.24 | 2.98 | 1,216,300 | 15.65 | 4.90 | — |
| 04 มี.ค. 69 | 3.30 | 3.16 | -0.20 | -5.95% | 3.30 | 3.02 | 2,244,000 | 16.16 | 4.75 | — |
| 02 มี.ค. 69 | 3.18 | 3.36 | +0.10 | +3.07% | 3.40 | 3.18 | 2,242,400 | 17.19 | 4.46 | — |
| 27 ก.พ. 69 | 3.30 | 3.26 | -0.04 | -1.21% | 3.30 | 3.26 | 295,900 | 16.68 | 4.60 | — |
| 26 ก.พ. 69 | 3.30 | 3.30 | +0.02 | +0.61% | 3.30 | 3.26 | 396,900 | 16.88 | 4.55 | — |
| 25 ก.พ. 69 | 3.30 | 3.28 | 0.00 | 0.00% | 3.34 | 3.24 | 894,100 | 16.78 | 4.57 | — |
| 24 ก.พ. 69 | 3.18 | 3.28 | +0.10 | +3.14% | 3.32 | 3.18 | 783,800 | 16.78 | 4.57 | — |
| 23 ก.พ. 69 | 3.22 | 3.18 | -0.06 | -1.85% | 3.22 | 3.18 | 794,400 | 16.27 | 4.72 | — |
| 20 ก.พ. 69 | 3.32 | 3.24 | -0.08 | -2.41% | 3.32 | 3.20 | 1,339,000 | 16.57 | 4.63 | — |
| 19 ก.พ. 69 | 3.32 | 3.32 | +0.02 | +0.61% | 3.36 | 3.26 | 1,007,900 | 16.98 | 4.52 | — |
| 18 ก.พ. 69 | 3.28 | 3.30 | +0.04 | +1.23% | 3.36 | 3.26 | 1,630,200 | 16.88 | 4.55 | — |
| 17 ก.พ. 69 | 3.20 | 3.26 | +0.06 | +1.88% | 3.28 | 3.20 | 1,083,100 | 16.68 | 3.07 | — |
| 16 ก.พ. 69 | 3.14 | 3.20 | +0.10 | +3.23% | 3.20 | 3.12 | 1,263,900 | 16.37 | 3.13 | — |
| 13 ก.พ. 69 | 3.10 | 3.10 | +0.02 | +0.65% | 3.14 | 3.08 | 716,700 | 15.86 | 3.23 | — |
| 12 ก.พ. 69 | 3.08 | 3.08 | +0.08 | +2.67% | 3.16 | 3.06 | 2,174,800 | 15.75 | 3.25 | — |
| 11 ก.พ. 69 | 3.00 | 3.00 | +0.02 | +0.67% | 3.00 | 2.96 | 78,000 | 17.33 | 3.33 | — |
| 10 ก.พ. 69 | 2.96 | 2.98 | +0.06 | +2.05% | 3.00 | 2.96 | 337,900 | 17.21 | 3.36 | — |
| 09 ก.พ. 69 | 2.90 | 2.92 | +0.02 | +0.69% | 2.96 | 2.90 | 191,800 | 16.86 | 3.42 | — |
| 06 ก.พ. 69 | 2.96 | 2.90 | -0.04 | -1.36% | 2.96 | 2.90 | 573,900 | 16.75 | 3.45 | — |
| 05 ก.พ. 69 | 2.94 | 2.94 | -0.02 | -0.68% | 2.96 | 2.94 | 171,800 | 16.98 | 3.40 | — |
| 04 ก.พ. 69 | 2.96 | 2.96 | -0.02 | -0.67% | 2.96 | 2.94 | 98,400 | 17.09 | 3.38 | — |
| 03 ก.พ. 69 | 2.98 | 2.98 | 0.00 | 0.00% | 3.00 | 2.94 | 547,900 | 17.21 | 3.36 | — |
| 02 ก.พ. 69 | 3.02 | 2.98 | -0.04 | -1.32% | 3.02 | 2.98 | 284,400 | 17.21 | 3.36 | — |
| 30 ม.ค. 69 | 3.02 | 3.02 | +0.04 | +1.34% | 3.02 | 2.98 | 48,000 | 17.44 | 3.31 | — |
| 29 ม.ค. 69 | 2.98 | 2.98 | -0.02 | -0.67% | 3.00 | 2.98 | 138,500 | 17.21 | 3.36 | — |
| 28 ม.ค. 69 | 3.00 | 3.00 | -0.02 | -0.66% | 3.02 | 3.00 | 602,200 | 17.33 | 3.33 | — |
| 27 ม.ค. 69 | 2.98 | 3.02 | +0.02 | +0.67% | 3.02 | 2.98 | 158,000 | 17.44 | 3.31 | — |
| 26 ม.ค. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.02 | 2.98 | 1,062,400 | 17.33 | 3.33 | — |
| 23 ม.ค. 69 | 3.00 | 3.00 | 0.00 | 0.00% | 3.02 | 3.00 | 216,300 | 17.33 | 3.33 | — |
| 22 ม.ค. 69 | 3.02 | 3.00 | 0.00 | 0.00% | 3.04 | 3.00 | 1,171,400 | 17.33 | 3.33 | — |
| 21 ม.ค. 69 | 2.88 | 3.00 | +0.12 | +4.17% | 3.00 | 2.88 | 2,486,300 | 17.33 | 3.33 | — |
| 20 ม.ค. 69 | 2.74 | 2.88 | +0.12 | +4.35% | 2.88 | 2.72 | 877,100 | 16.63 | 3.47 | — |
| 19 ม.ค. 69 | 2.70 | 2.76 | +0.08 | +2.99% | 2.76 | 2.68 | 461,300 | 15.94 | 3.62 | — |
| 16 ม.ค. 69 | 2.68 | 2.68 | -0.02 | -0.74% | 2.70 | 2.68 | 185,000 | 15.48 | 3.73 | — |
| 15 ม.ค. 69 | 2.66 | 2.70 | +0.04 | +1.50% | 2.70 | 2.66 | 300,900 | 15.59 | 3.70 | — |
| 14 ม.ค. 69 | 2.66 | 2.66 | 0.00 | 0.00% | 2.70 | 2.64 | 419,300 | 15.36 | 3.76 | — |
| 13 ม.ค. 69 | 2.70 | 2.66 | -0.04 | -1.48% | 2.72 | 2.66 | 475,200 | 15.36 | 3.76 | — |
| 12 ม.ค. 69 | 2.72 | 2.70 | -0.02 | -0.74% | 2.74 | 2.70 | 175,300 | 15.59 | 3.70 | — |
| 09 ม.ค. 69 | 2.74 | 2.72 | -0.02 | -0.73% | 2.76 | 2.72 | 186,000 | 15.71 | 3.68 | — |
| 08 ม.ค. 69 | 2.76 | 2.74 | -0.06 | -2.14% | 2.80 | 2.68 | 2,320,800 | 15.82 | 3.65 | — |
| 07 ม.ค. 69 | 2.84 | 2.80 | -0.02 | -0.71% | 2.84 | 2.78 | 283,500 | 16.17 | 3.57 | — |
| 06 ม.ค. 69 | 2.82 | 2.82 | 0.00 | 0.00% | 2.84 | 2.80 | 127,400 | 16.29 | 3.55 | — |
| 05 ม.ค. 69 | 2.80 | 2.82 | +0.02 | +0.71% | 2.86 | 2.80 | 215,400 | 16.29 | 3.55 | — |
| 30 ธ.ค. 68 | 2.80 | 2.80 | +0.02 | +0.72% | 2.80 | 2.78 | 12,600 | 16.17 | 3.57 | — |
| 29 ธ.ค. 68 | 2.82 | 2.78 | -0.02 | -0.71% | 2.82 | 2.70 | 613,500 | 16.05 | 3.60 | — |
| 26 ธ.ค. 68 | 2.80 | 2.80 | 0.00 | 0.00% | 2.82 | 2.80 | 669,000 | 16.17 | 3.57 | — |
| 25 ธ.ค. 68 | 2.86 | 2.80 | -0.06 | -2.10% | 2.88 | 2.78 | 865,100 | 16.17 | 3.57 | — |
| 24 ธ.ค. 68 | 2.86 | 2.86 | 0.00 | 0.00% | 2.88 | 2.84 | 341,500 | 16.52 | 3.50 | — |
| 23 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.88 | 2.86 | 132,800 | 16.52 | 3.50 | — |
| 22 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.88 | 2.84 | 52,400 | 16.52 | 3.50 | — |
| 19 ธ.ค. 68 | 2.86 | 2.86 | 0.00 | 0.00% | 2.86 | 2.82 | 292,200 | 16.52 | 3.50 | — |
| 18 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.90 | 2.86 | 1,063,100 | 16.52 | 3.50 | — |
| 17 ธ.ค. 68 | 2.84 | 2.86 | 0.00 | 0.00% | 2.88 | 2.84 | 182,600 | 16.52 | 3.50 | — |
| 16 ธ.ค. 68 | 2.90 | 2.86 | 0.00 | 0.00% | 2.90 | 2.86 | 85,500 | 16.52 | 3.50 | — |
| 15 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.88 | 2.86 | 36,000 | 16.52 | 3.50 | — |
| 12 ธ.ค. 68 | 2.88 | 2.86 | 0.00 | 0.00% | 2.88 | 2.86 | 136,600 | 16.52 | 3.50 | — |
| 11 ธ.ค. 68 | 2.88 | 2.86 | -0.02 | -0.69% | 2.90 | 2.86 | 330,800 | 16.52 | 3.50 | — |
| 09 ธ.ค. 68 | 2.88 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 223,800 | 16.63 | 3.47 | — |
| 08 ธ.ค. 68 | 2.86 | 2.88 | 0.00 | 0.00% | 2.90 | 2.86 | 188,800 | 16.63 | 3.47 | — |
| 04 ธ.ค. 68 | 2.92 | 2.88 | 0.00 | 0.00% | 2.92 | 2.86 | 197,400 | 16.63 | 3.47 | — |
| 03 ธ.ค. 68 | 2.90 | 2.88 | 0.00 | 0.00% | 2.92 | 2.86 | 311,300 | 16.63 | 3.47 | — |
| 02 ธ.ค. 68 | 2.92 | 2.88 | 0.00 | 0.00% | 2.92 | 2.88 | 123,100 | 16.63 | 3.47 | — |
| 01 ธ.ค. 68 | 2.90 | 2.88 | 0.00 | 0.00% | 2.90 | 2.88 | 255,800 | 16.63 | 3.47 | — |
| 28 พ.ย. 68 | 2.86 | 2.88 | 0.00 | 0.00% | 2.90 | 2.86 | 294,800 | 16.63 | 3.47 | — |
| 27 พ.ย. 68 | 2.86 | 2.88 | 0.00 | 0.00% | 2.88 | 2.86 | 309,700 | 16.63 | 3.47 | — |