บริษัท บลูบิค กรุ๊ป จำกัด (มหาชน)
SET · เทคโนโลยีสารสนเทศและการสื่อสาร
19.50
+0.10 (+0.52%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.80
/
สูงสุด
24.20
12.80
24.20
ราคาปัจจุบัน 19.50 ·
อยู่ที่ 59% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BBIK
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 19.40 | 19.50 | +0.10 | +0.52% | 19.70 | 19.30 | 928,600 | 10.93 | 2.46 | — |
| 17 ก.ย. 69 | 19.00 | 19.40 | +0.50 | +2.65% | 19.50 | 19.00 | 904,800 | 10.87 | 2.47 | — |
| 16 ก.ย. 69 | 19.30 | 18.90 | -0.30 | -1.56% | 19.40 | 18.80 | 890,300 | 10.59 | 2.54 | — |
| 15 ก.ย. 69 | 18.90 | 19.20 | +0.40 | +2.13% | 19.30 | 18.90 | 847,800 | 10.76 | 2.50 | — |
| 14 ก.ย. 69 | 19.30 | 18.80 | -0.40 | -2.08% | 19.40 | 18.80 | 1,056,400 | 10.53 | 2.55 | — |
| 11 ก.ย. 69 | 19.10 | 19.20 | 0.00 | 0.00% | 19.50 | 19.10 | 791,600 | 10.76 | 2.50 | — |
| 10 ก.ย. 69 | 19.10 | 19.20 | 0.00 | 0.00% | 19.40 | 19.10 | 257,600 | 10.76 | 2.50 | — |
| 09 ก.ย. 69 | 19.60 | 19.20 | -0.40 | -2.04% | 19.60 | 19.10 | 1,451,100 | 10.76 | 2.50 | — |
| 08 ก.ย. 69 | 19.70 | 19.60 | 0.00 | 0.00% | 19.70 | 19.40 | 512,400 | 10.98 | 2.45 | — |
| 07 ก.ย. 69 | 19.80 | 19.60 | +0.10 | +0.51% | 19.80 | 19.50 | 458,400 | 10.98 | 2.45 | — |
| 04 ก.ย. 69 | 19.80 | 19.50 | 0.00 | 0.00% | 19.80 | 19.40 | 837,300 | 10.93 | 2.46 | — |
| 03 ก.ย. 69 | 19.40 | 19.50 | +0.20 | +1.04% | 19.60 | 19.30 | 989,400 | 10.93 | 2.46 | — |
| 02 ก.ย. 69 | 19.30 | 19.30 | -0.10 | -0.52% | 19.50 | 19.10 | 1,169,100 | 10.81 | 2.49 | — |
| 01 ก.ย. 69 | 19.60 | 19.40 | -0.10 | -0.51% | 19.90 | 19.30 | 2,086,000 | 10.87 | 2.47 | — |
| 31 ส.ค. 69 | 20.40 | 19.50 | -1.00 | -4.88% | 20.40 | 19.40 | 3,658,000 | 10.93 | 2.46 | — |
| 28 ส.ค. 69 | 21.00 | 20.50 | -0.30 | -1.44% | 21.00 | 20.50 | 1,135,200 | 11.49 | 2.34 | — |
| 27 ส.ค. 69 | 21.20 | 20.80 | -0.30 | -1.42% | 21.20 | 20.70 | 1,465,200 | 11.65 | 2.31 | — |
| 26 ส.ค. 69 | 20.90 | 21.10 | +0.30 | +1.44% | 21.10 | 20.80 | 803,000 | 11.82 | 2.27 | — |
| 25 ส.ค. 69 | 21.10 | 20.80 | -0.40 | -1.89% | 21.20 | 20.70 | 1,340,700 | 11.65 | 2.31 | — |
| 24 ส.ค. 69 | 21.80 | 21.20 | -0.60 | -2.75% | 21.80 | 21.20 | 1,022,600 | 11.88 | 2.26 | — |
| 21 ส.ค. 69 | 21.40 | 21.80 | +0.30 | +1.40% | 21.90 | 21.40 | 688,200 | 12.21 | 2.20 | — |
| 20 ส.ค. 69 | 22.10 | 21.50 | -0.40 | -1.83% | 22.20 | 21.40 | 1,672,300 | 12.05 | 2.23 | — |
| 19 ส.ค. 69 | 22.50 | 21.90 | -0.30 | -1.35% | 22.50 | 21.70 | 3,523,800 | 12.27 | 2.19 | — |
| 18 ส.ค. 69 | 21.60 | 22.20 | +0.70 | +3.26% | 22.40 | 21.50 | 4,246,200 | 12.44 | 2.16 | — |
| 17 ส.ค. 69 | 21.10 | 21.50 | +0.50 | +2.38% | 21.50 | 20.90 | 1,190,900 | 12.05 | 2.23 | — |
| 14 ส.ค. 69 | 21.40 | 21.00 | 0.00 | 0.00% | 21.40 | 21.00 | 1,895,000 | 11.77 | 2.29 | — |
| 13 ส.ค. 69 | 20.80 | 21.00 | +0.30 | +1.45% | 21.30 | 20.70 | 1,871,200 | 12.03 | 2.29 | — |
| 11 ส.ค. 69 | 20.80 | 20.70 | -0.10 | -0.48% | 21.00 | 20.50 | 1,406,800 | 11.86 | 2.32 | — |
| 10 ส.ค. 69 | 21.70 | 20.80 | -0.70 | -3.26% | 21.80 | 20.50 | 3,802,900 | 11.92 | 2.31 | — |
| 07 ส.ค. 69 | 21.50 | 21.50 | 0.00 | 0.00% | 21.70 | 21.20 | 2,042,700 | 12.32 | 2.23 | — |
| 06 ส.ค. 69 | 22.10 | 21.50 | -0.60 | -2.71% | 22.40 | 21.50 | 2,412,200 | 12.32 | 2.23 | — |
| 05 ส.ค. 69 | 23.00 | 22.10 | -0.70 | -3.07% | 23.00 | 22.00 | 4,770,300 | 12.67 | 2.17 | — |
| 04 ส.ค. 69 | 23.10 | 22.80 | -0.20 | -0.87% | 23.20 | 22.70 | 1,557,100 | 13.07 | 2.11 | — |
| 03 ส.ค. 69 | 23.50 | 23.00 | -0.40 | -1.71% | 24.20 | 22.40 | 5,921,500 | 13.18 | 2.09 | — |
| 31 ก.ค. 69 | 23.00 | 23.40 | +0.90 | +4.00% | 24.10 | 22.80 | 6,196,000 | 13.41 | 2.05 | — |
| 30 ก.ค. 69 | 22.30 | 22.50 | +0.40 | +1.81% | 22.80 | 21.80 | 2,903,000 | 12.89 | 2.13 | — |
| 27 ก.ค. 69 | 22.10 | 22.10 | 0.00 | 0.00% | 22.60 | 21.90 | 2,443,300 | 12.67 | 2.17 | — |
| 24 ก.ค. 69 | 21.60 | 22.10 | +0.10 | +0.45% | 22.10 | 21.40 | 2,045,800 | 12.67 | 2.17 | — |
| 23 ก.ค. 69 | 22.60 | 22.00 | -0.60 | -2.65% | 23.00 | 21.70 | 4,271,300 | 12.61 | 2.18 | — |
| 22 ก.ค. 69 | 23.10 | 22.60 | -0.50 | -2.16% | 23.10 | 22.10 | 3,328,200 | 12.95 | 2.12 | — |
| 21 ก.ค. 69 | 22.10 | 23.10 | +1.10 | +5.00% | 23.50 | 22.00 | 6,017,900 | 13.24 | 2.08 | — |
| 20 ก.ค. 69 | 21.10 | 22.00 | +0.90 | +4.27% | 22.40 | 21.00 | 5,730,800 | 12.61 | 2.18 | — |
| 17 ก.ค. 69 | 20.70 | 21.10 | +0.20 | +0.96% | 21.30 | 20.60 | 2,630,900 | 12.09 | 2.27 | — |
| 16 ก.ค. 69 | 20.60 | 20.90 | +0.20 | +0.97% | 21.10 | 20.60 | 1,624,400 | 11.98 | 2.30 | — |
| 15 ก.ค. 69 | 21.80 | 20.70 | -0.90 | -4.17% | 22.10 | 20.60 | 6,538,700 | 11.86 | 2.32 | — |
| 14 ก.ค. 69 | 21.20 | 21.60 | +0.10 | +0.47% | 21.80 | 20.80 | 4,862,500 | 12.38 | 2.22 | — |
| 13 ก.ค. 69 | 21.10 | 21.50 | +0.30 | +1.42% | 21.60 | 20.80 | 4,727,300 | 12.32 | 2.23 | — |
| 10 ก.ค. 69 | 20.80 | 21.20 | +0.40 | +1.92% | 21.20 | 20.50 | 2,894,900 | 12.15 | 2.26 | — |
| 09 ก.ค. 69 | 19.30 | 20.80 | +1.90 | +10.05% | 21.00 | 19.10 | 12,257,300 | 11.92 | 2.31 | — |
| 08 ก.ค. 69 | 19.20 | 18.90 | -0.30 | -1.56% | 19.80 | 18.90 | 6,836,600 | 10.83 | 2.54 | — |
| 07 ก.ค. 69 | 19.40 | 19.20 | -0.20 | -1.03% | 19.50 | 19.00 | 2,110,000 | 11.00 | 2.50 | — |
| 06 ก.ค. 69 | 19.20 | 19.40 | +0.30 | +1.57% | 19.40 | 19.00 | 1,506,400 | 11.12 | 2.47 | — |
| 03 ก.ค. 69 | 19.30 | 19.10 | -0.10 | -0.52% | 19.40 | 19.10 | 3,002,800 | 10.95 | 2.51 | — |
| 02 ก.ค. 69 | 19.50 | 19.20 | 0.00 | 0.00% | 19.70 | 19.10 | 3,978,900 | 11.00 | 2.50 | — |
| 01 ก.ค. 69 | 18.90 | 19.20 | +0.40 | +2.13% | 19.50 | 18.70 | 2,364,300 | 11.00 | 2.50 | — |
| 30 มิ.ย. 69 | 18.70 | 18.80 | +0.10 | +0.53% | 19.00 | 18.60 | 828,100 | 10.77 | 2.55 | — |
| 29 มิ.ย. 69 | 18.60 | 18.70 | +0.30 | +1.63% | 18.80 | 18.40 | 768,000 | 10.72 | 2.57 | — |
| 26 มิ.ย. 69 | 18.60 | 18.40 | -0.10 | -0.54% | 18.90 | 18.40 | 1,106,000 | 10.54 | 2.61 | — |
| 25 มิ.ย. 69 | 18.50 | 18.50 | +0.10 | +0.54% | 18.70 | 18.40 | 622,000 | 10.60 | 2.59 | — |
| 24 มิ.ย. 69 | 18.00 | 18.40 | +0.30 | +1.66% | 18.50 | 18.00 | 669,700 | 10.54 | 2.61 | — |
| 23 มิ.ย. 69 | 18.80 | 18.10 | -0.70 | -3.72% | 18.80 | 18.00 | 1,908,800 | 10.37 | 2.65 | — |
| 22 มิ.ย. 69 | 19.20 | 18.80 | -0.30 | -1.57% | 19.20 | 18.80 | 1,100,900 | 10.77 | 2.55 | — |
| 19 มิ.ย. 69 | 19.20 | 19.10 | -0.10 | -0.52% | 19.50 | 19.00 | 1,568,700 | 10.95 | 2.51 | — |
| 18 มิ.ย. 69 | 19.80 | 19.20 | -0.30 | -1.54% | 19.80 | 19.20 | 1,786,500 | 11.00 | 2.50 | — |
| 17 มิ.ย. 69 | 19.10 | 19.50 | +0.50 | +2.63% | 19.70 | 19.00 | 2,764,000 | 11.18 | 2.46 | — |
| 16 มิ.ย. 69 | 19.20 | 19.00 | -0.20 | -1.04% | 19.40 | 18.90 | 1,630,000 | 10.89 | 2.53 | — |
| 15 มิ.ย. 69 | 19.20 | 19.20 | +0.30 | +1.59% | 19.30 | 18.80 | 1,920,000 | 11.00 | 2.50 | — |
| 12 มิ.ย. 69 | 19.20 | 18.90 | -0.10 | -0.53% | 19.20 | 18.70 | 3,160,000 | 10.83 | 2.54 | — |
| 11 มิ.ย. 69 | 18.40 | 19.00 | +0.80 | +4.40% | 19.10 | 18.40 | 2,630,000 | 10.89 | 2.53 | — |
| 10 มิ.ย. 69 | 19.10 | 18.20 | -0.90 | -4.71% | 19.30 | 18.20 | 3,090,000 | 10.43 | 2.64 | — |
| 09 มิ.ย. 69 | 19.40 | 19.10 | 0.00 | 0.00% | 19.80 | 19.10 | 2,960,000 | 10.95 | 2.51 | — |
| 08 มิ.ย. 69 | 20.30 | 19.10 | -1.30 | -6.37% | 20.90 | 19.10 | 9,460,000 | 10.95 | 2.51 | — |
| 05 มิ.ย. 69 | 19.90 | 20.40 | +1.70 | +9.09% | 20.70 | 19.30 | 14,170,000 | 11.69 | 2.35 | — |
| 04 มิ.ย. 69 | 18.10 | 18.70 | +0.70 | +3.89% | 19.00 | 18.10 | 5,500,000 | 10.72 | 2.57 | — |
| 02 มิ.ย. 69 | 17.50 | 18.00 | +0.80 | +4.65% | 18.10 | 17.40 | 2,600,000 | 10.32 | 2.67 | — |
| 29 พ.ค. 69 | 18.00 | 17.20 | -0.60 | -3.37% | 18.10 | 17.10 | 2,430,000 | 9.86 | 2.79 | — |
| 28 พ.ค. 69 | 17.60 | 17.80 | +0.20 | +1.14% | 18.00 | 17.40 | 2,600,000 | 10.20 | 2.70 | — |
| 27 พ.ค. 69 | 16.90 | 17.60 | +0.90 | +5.39% | 18.50 | 16.70 | 7,600,000 | 10.09 | 2.73 | — |
| 26 พ.ค. 69 | 17.10 | 16.70 | -0.40 | -2.34% | 17.20 | 16.60 | 1,300,000 | 9.57 | 2.87 | — |
| 25 พ.ค. 69 | 16.70 | 17.10 | +0.60 | +3.64% | 17.30 | 16.70 | 1,580,000 | 9.80 | 2.81 | — |
| 22 พ.ค. 69 | 16.30 | 16.50 | +0.30 | +1.85% | 16.70 | 16.30 | 1,260,000 | 9.46 | 2.91 | — |
| 21 พ.ค. 69 | 16.30 | 16.20 | 0.00 | 0.00% | 16.60 | 16.20 | 1,850,000 | 9.28 | 2.96 | — |
| 20 พ.ค. 69 | 16.00 | 16.20 | +0.10 | +0.62% | 16.30 | 15.90 | 1,010,000 | 9.28 | 2.96 | — |
| 19 พ.ค. 69 | 16.10 | 16.10 | +0.10 | +0.63% | 16.20 | 15.80 | 1,460,000 | 9.23 | 2.98 | — |
| 18 พ.ค. 69 | 16.80 | 16.00 | -0.90 | -5.33% | 16.90 | 15.70 | 3,910,000 | 9.17 | 3.00 | — |
| 15 พ.ค. 69 | 17.20 | 16.90 | -0.30 | -1.74% | 17.20 | 16.70 | 1,940,000 | 9.69 | 2.84 | — |
| 14 พ.ค. 69 | 17.40 | 17.20 | -0.20 | -1.15% | 17.40 | 16.90 | 1,984,400 | 9.86 | 2.79 | — |
| 13 พ.ค. 69 | 17.10 | 17.40 | +0.10 | +0.58% | 17.70 | 17.00 | 1,564,400 | 9.97 | 2.76 | — |
| 12 พ.ค. 69 | 18.10 | 17.30 | -0.80 | -4.42% | 18.20 | 17.30 | 2,015,300 | 10.16 | 2.77 | — |
| 11 พ.ค. 69 | 18.20 | 18.10 | -0.10 | -0.55% | 18.20 | 18.00 | 1,009,100 | 10.62 | 2.65 | — |
| 08 พ.ค. 69 | 18.80 | 18.20 | -0.50 | -2.67% | 18.80 | 18.00 | 1,764,100 | 10.68 | 2.64 | — |
| 07 พ.ค. 69 | 19.20 | 18.70 | -0.40 | -2.09% | 19.30 | 18.60 | 1,554,000 | 10.98 | 2.57 | — |
| 06 พ.ค. 69 | 18.40 | 19.10 | +0.90 | +4.95% | 19.20 | 18.20 | 2,816,500 | 11.21 | 2.51 | — |
| 05 พ.ค. 69 | 18.50 | 18.20 | -0.30 | -1.62% | 18.70 | 18.10 | 568,100 | 10.68 | 2.64 | — |
| 30 เม.ย. 69 | 18.30 | 18.50 | +0.30 | +1.65% | 18.70 | 18.00 | 1,135,600 | 10.86 | 2.59 | — |
| 29 เม.ย. 69 | 18.00 | 18.20 | -0.20 | -1.09% | 18.40 | 17.90 | 468,400 | 10.68 | 2.64 | — |
| 28 เม.ย. 69 | 18.90 | 18.40 | -0.20 | -1.08% | 18.90 | 18.30 | 648,700 | 10.80 | 2.61 | — |
| 27 เม.ย. 69 | 18.50 | 18.60 | +0.20 | +1.09% | 18.70 | 18.30 | 606,600 | 10.92 | 2.58 | — |
| 24 เม.ย. 69 | 18.40 | 18.40 | -0.10 | -0.54% | 18.60 | 18.10 | 550,600 | 10.80 | 2.61 | — |
| 23 เม.ย. 69 | 19.00 | 18.50 | -0.60 | -3.14% | 19.00 | 18.50 | 645,200 | 10.86 | 2.59 | — |
| 22 เม.ย. 69 | 19.10 | 19.10 | -0.10 | -0.52% | 19.30 | 19.10 | 374,900 | 11.21 | 2.51 | — |
| 21 เม.ย. 69 | 19.20 | 19.20 | +0.10 | +0.52% | 19.20 | 19.00 | 590,500 | 11.27 | 2.50 | — |
| 20 เม.ย. 69 | 19.60 | 19.10 | -0.40 | -2.05% | 19.60 | 19.10 | 621,900 | 11.21 | 2.51 | — |
| 17 เม.ย. 69 | 19.30 | 19.50 | +0.10 | +0.52% | 19.50 | 18.90 | 1,162,600 | 11.45 | 2.46 | — |
| 10 เม.ย. 69 | 19.30 | 19.10 | 0.00 | 0.00% | 19.30 | 19.10 | 322,200 | 11.21 | 2.51 | — |
| 09 เม.ย. 69 | 19.80 | 19.10 | -0.80 | -4.02% | 20.10 | 18.90 | 2,258,700 | 11.21 | 2.51 | — |
| 08 เม.ย. 69 | 19.40 | 19.90 | +0.90 | +4.74% | 19.90 | 19.30 | 1,804,600 | 11.68 | 2.41 | — |
| 07 เม.ย. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.10 | 18.70 | 536,700 | 11.15 | 2.53 | — |
| 03 เม.ย. 69 | 19.70 | 19.10 | -0.40 | -2.05% | 19.70 | 19.10 | 971,100 | 11.21 | 2.51 | — |
| 02 เม.ย. 69 | 19.60 | 19.50 | -0.30 | -1.52% | 19.70 | 19.40 | 1,263,200 | 11.45 | 2.46 | — |
| 01 เม.ย. 69 | 19.20 | 19.80 | +1.00 | +5.32% | 19.80 | 19.00 | 3,624,400 | 11.62 | 2.42 | — |
| 31 มี.ค. 69 | 18.70 | 18.80 | +0.20 | +1.08% | 19.10 | 18.30 | 1,689,300 | 11.04 | 2.55 | — |
| 30 มี.ค. 69 | 18.40 | 18.60 | +0.20 | +1.09% | 18.60 | 17.90 | 876,500 | 10.92 | 2.58 | — |
| 27 มี.ค. 69 | 18.40 | 18.40 | +0.10 | +0.55% | 18.60 | 18.30 | 675,000 | 10.80 | 2.61 | — |
| 26 มี.ค. 69 | 19.00 | 18.30 | -1.00 | -5.18% | 19.00 | 18.20 | 1,440,000 | 10.74 | 2.62 | — |
| 25 มี.ค. 69 | 18.40 | 19.30 | +1.30 | +7.22% | 19.30 | 18.40 | 1,996,100 | 11.33 | 2.49 | — |
| 24 มี.ค. 69 | 18.20 | 18.00 | +0.10 | +0.56% | 18.50 | 17.80 | 948,100 | 10.57 | 2.67 | — |
| 23 มี.ค. 69 | 18.40 | 17.90 | -0.80 | -4.28% | 18.40 | 17.80 | 1,266,400 | 10.51 | 2.68 | — |
| 20 มี.ค. 69 | 18.80 | 18.70 | +0.30 | +1.63% | 19.00 | 18.60 | 752,000 | 10.98 | 2.57 | — |
| 19 มี.ค. 69 | 19.30 | 18.40 | -1.00 | -5.15% | 19.30 | 18.40 | 1,225,800 | 10.80 | 2.61 | — |
| 18 มี.ค. 69 | 19.80 | 19.40 | -0.40 | -2.02% | 20.00 | 19.30 | 1,534,200 | 11.39 | 2.47 | — |
| 17 มี.ค. 69 | 19.60 | 19.80 | +0.70 | +3.66% | 19.90 | 19.50 | 1,731,400 | 11.62 | 2.42 | — |
| 16 มี.ค. 69 | 20.30 | 19.10 | -0.90 | -4.50% | 20.30 | 19.10 | 2,413,000 | 11.74 | 2.40 | — |
| 13 มี.ค. 69 | 20.80 | 20.00 | -0.90 | -4.31% | 20.80 | 20.00 | 2,971,500 | 11.74 | 2.40 | — |
| 12 มี.ค. 69 | 20.20 | 20.90 | +0.90 | +4.50% | 21.00 | 20.20 | 3,820,900 | 12.27 | 2.30 | — |
| 11 มี.ค. 69 | 20.00 | 20.00 | +0.20 | +1.01% | 20.80 | 19.90 | 1,943,900 | 11.74 | 2.40 | — |
| 10 มี.ค. 69 | 20.30 | 19.80 | 0.00 | 0.00% | 20.30 | 19.40 | 1,591,500 | 11.62 | 2.42 | — |
| 09 มี.ค. 69 | 19.00 | 19.80 | -0.30 | -1.49% | 19.90 | 18.70 | 1,515,800 | 11.62 | 2.42 | — |
| 06 มี.ค. 69 | 20.40 | 20.10 | -0.40 | -1.95% | 20.80 | 20.00 | 1,443,000 | 11.80 | 2.39 | — |
| 05 มี.ค. 69 | 20.60 | 20.50 | +0.40 | +1.99% | 21.10 | 20.30 | 1,413,700 | 12.03 | 2.34 | — |
| 04 มี.ค. 69 | 19.40 | 20.10 | -0.60 | -2.90% | 20.60 | 19.20 | 3,180,100 | 11.80 | 2.39 | — |
| 02 มี.ค. 69 | 21.60 | 20.70 | -2.00 | -8.81% | 22.20 | 20.70 | 4,533,800 | 12.15 | 2.32 | — |
| 27 ก.พ. 69 | 21.60 | 22.70 | +1.30 | +6.07% | 23.10 | 21.50 | 3,954,700 | 13.33 | 2.11 | — |
| 26 ก.พ. 69 | 21.20 | 21.40 | +0.20 | +0.94% | 21.70 | 20.60 | 2,306,800 | 12.56 | 2.24 | — |
| 25 ก.พ. 69 | 21.70 | 21.20 | -0.30 | -1.40% | 21.70 | 21.10 | 1,531,900 | 12.44 | 2.26 | — |
| 24 ก.พ. 69 | 21.40 | 21.50 | -0.20 | -0.92% | 21.60 | 21.10 | 2,830,500 | 12.62 | 2.23 | — |
| 23 ก.พ. 69 | 22.00 | 21.70 | +0.30 | +1.40% | 22.20 | 21.30 | 4,456,700 | 12.74 | 2.21 | — |
| 20 ก.พ. 69 | 20.70 | 21.40 | +1.20 | +5.94% | 22.20 | 20.70 | 9,684,300 | 12.56 | 2.24 | — |
| 19 ก.พ. 69 | 20.20 | 20.20 | 0.00 | 0.00% | 20.40 | 19.70 | 2,698,900 | 12.75 | 1.09 | — |
| 18 ก.พ. 69 | 19.50 | 20.20 | +1.10 | +5.76% | 20.60 | 19.50 | 3,802,800 | 12.75 | 1.09 | — |
| 17 ก.พ. 69 | 18.40 | 19.10 | +0.80 | +4.37% | 19.20 | 18.10 | 2,204,600 | 12.06 | 1.15 | — |
| 16 ก.พ. 69 | 18.90 | 18.30 | +0.40 | +2.23% | 18.90 | 18.20 | 2,128,800 | 11.55 | 1.20 | — |
| 13 ก.พ. 69 | 18.00 | 17.90 | +0.10 | +0.56% | 18.20 | 17.50 | 1,655,100 | 11.30 | 1.23 | — |
| 12 ก.พ. 69 | 16.90 | 17.80 | +0.80 | +4.71% | 17.80 | 16.80 | 2,501,800 | 11.24 | 1.24 | — |
| 11 ก.พ. 69 | 17.30 | 17.00 | -0.10 | -0.58% | 17.50 | 16.80 | 1,737,900 | 10.73 | 1.29 | — |
| 10 ก.พ. 69 | 16.20 | 17.10 | +1.50 | +9.62% | 17.50 | 16.20 | 3,657,200 | 10.80 | 1.29 | — |
| 09 ก.พ. 69 | 15.10 | 15.60 | +0.70 | +4.70% | 15.90 | 15.10 | 1,198,000 | 9.85 | 1.41 | — |
| 06 ก.พ. 69 | 14.90 | 14.90 | 0.00 | 0.00% | 15.10 | 14.80 | 396,400 | 9.41 | 1.48 | — |
| 05 ก.พ. 69 | 14.60 | 14.90 | +0.30 | +2.05% | 15.10 | 14.60 | 361,200 | 9.41 | 1.48 | — |
| 04 ก.พ. 69 | 14.80 | 14.60 | -0.20 | -1.35% | 14.90 | 14.60 | 277,400 | 9.22 | 1.51 | — |
| 03 ก.พ. 69 | 14.60 | 14.80 | +0.20 | +1.37% | 15.00 | 14.60 | 450,800 | 9.34 | 1.49 | — |
| 02 ก.พ. 69 | 14.90 | 14.60 | -0.50 | -3.31% | 15.10 | 14.40 | 461,900 | 9.22 | 1.51 | — |
| 30 ม.ค. 69 | 15.40 | 15.10 | -0.40 | -2.58% | 15.40 | 15.00 | 403,000 | 9.53 | 1.46 | — |
| 29 ม.ค. 69 | 15.00 | 15.50 | +0.50 | +3.33% | 15.60 | 14.80 | 848,200 | 9.79 | 1.42 | — |
| 28 ม.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.70 | 234,600 | 9.47 | 1.47 | — |
| 27 ม.ค. 69 | 14.60 | 15.00 | +0.50 | +3.45% | 15.00 | 14.60 | 344,500 | 9.47 | 1.47 | — |
| 26 ม.ค. 69 | 14.50 | 14.50 | -0.10 | -0.68% | 14.70 | 14.50 | 87,600 | 9.15 | 1.52 | — |
| 23 ม.ค. 69 | 14.40 | 14.60 | -0.10 | -0.68% | 14.70 | 14.40 | 302,200 | 9.22 | 1.51 | — |
| 22 ม.ค. 69 | 15.10 | 14.70 | -0.30 | -2.00% | 15.20 | 14.60 | 426,200 | 9.28 | 1.50 | — |
| 21 ม.ค. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.20 | 14.90 | 334,400 | 9.47 | 1.47 | — |
| 20 ม.ค. 69 | 14.80 | 15.00 | +0.30 | +2.04% | 15.10 | 14.80 | 447,800 | 9.47 | 1.47 | — |
| 19 ม.ค. 69 | 14.30 | 14.70 | +0.50 | +3.52% | 14.70 | 14.20 | 315,200 | 9.28 | 1.50 | — |
| 16 ม.ค. 69 | 13.90 | 14.20 | +0.20 | +1.43% | 14.30 | 13.80 | 369,700 | 8.97 | 1.55 | — |
| 15 ม.ค. 69 | 13.70 | 14.00 | +0.50 | +3.70% | 14.00 | 13.40 | 520,700 | 8.84 | 1.57 | — |
| 14 ม.ค. 69 | 13.50 | 13.50 | 0.00 | 0.00% | 13.70 | 12.80 | 1,424,900 | 8.52 | 1.63 | — |
| 13 ม.ค. 69 | 13.90 | 13.50 | -0.30 | -2.17% | 14.00 | 13.40 | 706,500 | 8.52 | 1.63 | — |
| 12 ม.ค. 69 | 14.60 | 13.80 | -0.80 | -5.48% | 14.70 | 13.80 | 568,000 | 8.71 | 1.59 | — |
| 09 ม.ค. 69 | 14.90 | 14.60 | -0.30 | -2.01% | 14.90 | 14.30 | 851,600 | 9.22 | 1.51 | — |
| 08 ม.ค. 69 | 15.50 | 14.90 | -0.60 | -3.87% | 15.50 | 14.50 | 1,054,600 | 9.41 | 1.48 | — |
| 07 ม.ค. 69 | 15.20 | 15.50 | +0.40 | +2.65% | 15.50 | 15.00 | 338,400 | 9.79 | 1.42 | — |
| 06 ม.ค. 69 | 15.20 | 15.10 | +0.10 | +0.67% | 15.20 | 15.00 | 259,500 | 9.53 | 1.46 | — |
| 05 ม.ค. 69 | 15.30 | 15.00 | -0.30 | -1.96% | 15.30 | 15.00 | 419,600 | 9.47 | 1.47 | — |
| 30 ธ.ค. 68 | 15.20 | 15.30 | +0.10 | +0.66% | 15.50 | 15.20 | 148,000 | 9.66 | 1.44 | — |
| 29 ธ.ค. 68 | 15.60 | 15.20 | -0.20 | -1.30% | 15.60 | 15.20 | 194,900 | 9.60 | 1.45 | — |
| 26 ธ.ค. 68 | 15.90 | 15.40 | -0.40 | -2.53% | 15.90 | 15.40 | 338,500 | 9.72 | 1.43 | — |
| 25 ธ.ค. 68 | 16.10 | 15.80 | -0.20 | -1.25% | 16.10 | 15.70 | 165,900 | 9.98 | 1.39 | — |
| 24 ธ.ค. 68 | 16.00 | 16.00 | 0.00 | 0.00% | 16.10 | 15.50 | 391,300 | 10.10 | 1.38 | — |
| 23 ธ.ค. 68 | 15.80 | 16.00 | +0.10 | +0.63% | 16.30 | 15.80 | 451,600 | 10.10 | 1.38 | — |
| 22 ธ.ค. 68 | 15.70 | 15.90 | +0.40 | +2.58% | 16.30 | 15.70 | 1,321,800 | 10.04 | 1.38 | — |
| 19 ธ.ค. 68 | 15.50 | 15.50 | +0.10 | +0.65% | 15.70 | 15.40 | 293,200 | 9.79 | 1.42 | — |
| 18 ธ.ค. 68 | 15.50 | 15.40 | -0.10 | -0.65% | 15.80 | 15.30 | 777,300 | 9.72 | 1.43 | — |
| 17 ธ.ค. 68 | 15.10 | 15.50 | +0.50 | +3.33% | 15.90 | 15.00 | 1,837,000 | 9.79 | 1.42 | — |
| 16 ธ.ค. 68 | 15.20 | 15.00 | 0.00 | 0.00% | 15.20 | 15.00 | 150,500 | 9.47 | 1.47 | — |
| 15 ธ.ค. 68 | 15.00 | 15.00 | -0.10 | -0.66% | 15.10 | 14.80 | 185,500 | 9.47 | 1.47 | — |
| 12 ธ.ค. 68 | 15.00 | 15.10 | +0.20 | +1.34% | 15.30 | 15.00 | 226,200 | 9.53 | 1.46 | — |
| 11 ธ.ค. 68 | 15.20 | 14.90 | -0.10 | -0.67% | 15.20 | 14.90 | 98,300 | 9.41 | 1.48 | — |
| 09 ธ.ค. 68 | 14.60 | 15.00 | +0.20 | +1.35% | 15.00 | 14.60 | 90,000 | 9.47 | 1.47 | — |
| 08 ธ.ค. 68 | 15.10 | 14.80 | -0.40 | -2.63% | 15.20 | 14.70 | 549,900 | 9.34 | 1.49 | — |
| 04 ธ.ค. 68 | 15.50 | 15.20 | -0.40 | -2.56% | 15.60 | 15.20 | 435,400 | 9.60 | 1.45 | — |
| 03 ธ.ค. 68 | 15.70 | 15.60 | -0.10 | -0.64% | 15.80 | 15.60 | 61,700 | 9.85 | 1.41 | — |
| 02 ธ.ค. 68 | 15.90 | 15.70 | -0.20 | -1.26% | 15.90 | 15.60 | 145,500 | 9.91 | 1.40 | — |
| 01 ธ.ค. 68 | 15.50 | 15.90 | +0.40 | +2.58% | 15.90 | 15.50 | 72,200 | 10.04 | 1.38 | — |
| 28 พ.ย. 68 | 15.70 | 15.50 | -0.10 | -0.64% | 15.70 | 15.50 | 288,300 | 9.79 | 1.42 | — |
| 27 พ.ย. 68 | 15.60 | 15.60 | 0.00 | 0.00% | 16.00 | 15.50 | 640,700 | 9.85 | 1.41 | — |
| 26 พ.ย. 68 | 16.00 | 15.60 | -0.40 | -2.50% | 16.00 | 15.50 | 240,600 | 9.85 | 1.41 | — |
| 25 พ.ย. 68 | 16.20 | 16.00 | +0.10 | +0.63% | 16.20 | 15.70 | 332,600 | 10.10 | 1.38 | — |