ธนาคารกรุงเทพ จำกัด (มหาชน)
SET · ธนาคาร
175.50
+3.00 (+1.74%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
147.00
/
สูงสุด
181.00
147.00
181.00
ราคาปัจจุบัน 175.50 ·
อยู่ที่ 84% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BBL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 173.00 | 175.50 | +3.00 | +1.74% | 176.50 | 172.50 | 15 | 7.55 | 5.70 | — |
| 15 มิ.ย. 69 | 173.50 | 172.50 | 0.00 | 0.00% | 174.50 | 172.50 | 9 | 7.42 | 5.80 | — |
| 12 มิ.ย. 69 | 169.50 | 172.50 | +4.00 | +2.37% | 173.00 | 169.50 | 11 | 7.42 | 5.80 | — |
| 11 มิ.ย. 69 | 169.00 | 168.50 | -0.50 | -0.30% | 170.50 | 168.00 | 6 | 7.25 | 5.93 | — |
| 10 มิ.ย. 69 | 169.50 | 169.00 | -1.00 | -0.59% | 171.00 | 169.00 | 8 | 7.27 | 5.92 | — |
| 09 มิ.ย. 69 | 171.00 | 170.00 | 0.00 | 0.00% | 171.00 | 168.50 | 12 | 7.31 | 5.88 | — |
| 08 มิ.ย. 69 | 173.00 | 170.00 | -4.50 | -2.58% | 173.50 | 170.00 | 19 | 7.31 | 5.88 | — |
| 05 มิ.ย. 69 | 173.50 | 174.50 | 0.00 | 0.00% | 175.50 | 173.50 | 11 | 7.51 | 5.73 | — |
| 04 มิ.ย. 69 | 174.00 | 174.50 | -1.00 | -0.57% | 175.00 | 172.50 | 21 | 7.51 | 5.73 | — |
| 02 มิ.ย. 69 | 173.00 | 175.50 | +2.50 | +1.45% | 176.00 | 172.50 | 13 | 7.55 | 5.70 | — |
| 29 พ.ค. 69 | 172.50 | 173.00 | +1.00 | +0.58% | 174.00 | 171.50 | 8 | 7.44 | 5.78 | — |
| 28 พ.ค. 69 | 173.00 | 172.00 | -2.00 | -1.15% | 174.50 | 172.00 | 7 | 7.40 | 5.81 | — |
| 27 พ.ค. 69 | 174.00 | 174.00 | +0.50 | +0.29% | 174.50 | 171.00 | 17 | 7.48 | 5.75 | — |
| 26 พ.ค. 69 | 170.00 | 173.50 | +4.50 | +2.66% | 173.50 | 170.00 | 17 | 7.46 | 5.76 | — |
| 25 พ.ค. 69 | 169.50 | 169.00 | +0.50 | +0.30% | 170.50 | 168.00 | 6 | 7.27 | 5.92 | — |
| 22 พ.ค. 69 | 169.50 | 168.50 | -0.50 | -0.30% | 170.50 | 167.00 | 7 | 7.25 | 5.93 | — |
| 21 พ.ค. 69 | 170.50 | 169.00 | -1.50 | -0.88% | 170.50 | 168.00 | 6 | 7.27 | 5.92 | — |
| 20 พ.ค. 69 | 167.00 | 170.50 | +3.00 | +1.79% | 170.50 | 166.50 | 13 | 7.33 | 5.87 | — |
| 19 พ.ค. 69 | 167.50 | 167.50 | 0.00 | 0.00% | 168.00 | 166.00 | 5 | 7.20 | 5.97 | — |
| 18 พ.ค. 69 | 164.50 | 167.50 | +2.50 | +1.52% | 168.00 | 164.00 | 11 | 7.20 | 5.97 | — |
| 15 พ.ค. 69 | 165.00 | 165.00 | +0.50 | +0.30% | 167.00 | 164.50 | 11 | 7.10 | 6.06 | — |
| 14 พ.ค. 69 | 163.50 | 164.50 | +1.00 | +0.61% | 165.00 | 163.00 | 9,894,900 | 6.83 | 6.08 | — |
| 13 พ.ค. 69 | 163.50 | 163.50 | 0.00 | 0.00% | 164.00 | 163.00 | 5,759,300 | 6.78 | 6.12 | — |
| 12 พ.ค. 69 | 163.00 | 163.50 | 0.00 | 0.00% | 164.00 | 162.50 | 5,256,700 | 6.78 | 6.12 | — |
| 11 พ.ค. 69 | 163.00 | 163.50 | +0.50 | +0.31% | 164.00 | 161.50 | 10,078,700 | 6.78 | 6.12 | — |
| 08 พ.ค. 69 | 161.50 | 163.00 | +1.50 | +0.93% | 163.50 | 161.50 | 7,201,600 | 6.76 | 6.13 | — |
| 07 พ.ค. 69 | 164.00 | 161.50 | -2.00 | -1.22% | 164.00 | 161.50 | 8,801,900 | 6.70 | 6.19 | — |
| 06 พ.ค. 69 | 162.50 | 163.50 | +2.00 | +1.24% | 164.50 | 162.50 | 8,991,600 | 6.78 | 6.12 | — |
| 05 พ.ค. 69 | 163.00 | 161.50 | -1.00 | -0.62% | 164.00 | 160.50 | 11,767,400 | 6.70 | 6.19 | — |
| 30 เม.ย. 69 | 163.50 | 162.50 | -1.00 | -0.61% | 164.00 | 162.50 | 7,604,300 | 6.74 | 6.15 | — |
| 29 เม.ย. 69 | 162.50 | 163.50 | +1.00 | +0.62% | 164.00 | 162.50 | 6,401,300 | 6.78 | 6.12 | — |
| 28 เม.ย. 69 | 160.50 | 162.50 | +2.00 | +1.25% | 162.50 | 160.00 | 10,109,667 | 6.74 | 6.15 | — |
| 27 เม.ย. 69 | 158.50 | 160.50 | +2.00 | +1.26% | 161.00 | 158.50 | 8,193,000 | 6.66 | 6.23 | — |
| 24 เม.ย. 69 | 160.00 | 158.50 | -2.50 | -1.55% | 160.50 | 158.50 | 7,839,100 | 6.58 | 6.31 | — |
| 23 เม.ย. 69 | 162.00 | 161.00 | -2.00 | -1.23% | 162.50 | 160.50 | 12,683,200 | 6.68 | 6.21 | — |
| 22 เม.ย. 69 | 160.50 | 163.00 | -4.50 | -2.69% | 164.00 | 160.00 | 20,343,300 | 6.76 | 6.13 | — |
| 21 เม.ย. 69 | 165.00 | 167.50 | +3.00 | +1.82% | 167.50 | 165.00 | 16,798,100 | 6.95 | 5.97 | — |
| 20 เม.ย. 69 | 164.50 | 164.50 | 0.00 | 0.00% | 165.50 | 163.50 | 8,639,300 | 6.83 | 6.08 | — |
| 17 เม.ย. 69 | 165.00 | 164.50 | +0.50 | +0.30% | 166.00 | 164.00 | 5,229,800 | 6.83 | 6.08 | — |
| 10 เม.ย. 69 | 166.50 | 166.00 | 0.00 | 0.00% | 167.50 | 165.50 | 6,897,900 | 6.89 | 6.02 | — |
| 09 เม.ย. 69 | 167.50 | 166.00 | -1.00 | -0.60% | 167.50 | 166.00 | 4,884,500 | 6.89 | 6.02 | — |
| 08 เม.ย. 69 | 167.50 | 167.00 | +1.00 | +0.60% | 168.50 | 166.50 | 7,320,900 | 6.93 | 5.99 | — |
| 07 เม.ย. 69 | 166.00 | 166.00 | +0.50 | +0.30% | 166.50 | 165.50 | 3,750,200 | 6.89 | 6.02 | — |
| 03 เม.ย. 69 | 167.00 | 165.50 | -2.00 | -1.19% | 167.50 | 165.50 | 6,459,900 | 6.87 | 6.04 | — |
| 02 เม.ย. 69 | 168.00 | 167.50 | -1.00 | -0.59% | 168.50 | 167.00 | 7,498,400 | 6.95 | 5.97 | — |
| 01 เม.ย. 69 | 169.00 | 168.50 | +2.00 | +1.20% | 169.00 | 167.50 | 5,281,900 | 6.99 | 5.93 | — |
| 31 มี.ค. 69 | 166.50 | 166.50 | 0.00 | 0.00% | 167.50 | 165.50 | 6,577,300 | 6.91 | 6.01 | — |
| 30 มี.ค. 69 | 166.50 | 166.50 | -1.00 | -0.60% | 167.00 | 166.00 | 5,629,700 | 6.91 | 6.01 | — |
| 27 มี.ค. 69 | 169.50 | 167.50 | -2.00 | -1.18% | 169.50 | 167.00 | 7,634,300 | 6.95 | 5.97 | — |
| 26 มี.ค. 69 | 167.00 | 169.50 | +1.00 | +0.59% | 169.50 | 167.00 | 7,516,200 | 7.03 | 5.90 | — |
| 25 มี.ค. 69 | 169.00 | 168.50 | +1.00 | +0.60% | 169.50 | 167.00 | 9,296,500 | 6.99 | 5.93 | — |
| 24 มี.ค. 69 | 165.00 | 167.50 | +4.00 | +2.45% | 168.00 | 165.00 | 11,054,600 | 6.95 | 5.97 | — |
| 23 มี.ค. 69 | 164.00 | 163.50 | -2.50 | -1.51% | 165.00 | 163.50 | 5,828,400 | 6.78 | 6.12 | — |
| 20 มี.ค. 69 | 165.50 | 166.00 | +2.00 | +1.22% | 166.00 | 164.50 | 5,240,900 | 6.89 | 6.02 | — |
| 19 มี.ค. 69 | 165.00 | 164.00 | -2.00 | -1.20% | 166.00 | 164.00 | 12,322,100 | 6.80 | 6.10 | — |
| 18 มี.ค. 69 | 165.50 | 166.00 | +0.50 | +0.30% | 167.50 | 165.50 | 5,943,100 | 6.89 | 6.02 | — |
| 17 มี.ค. 69 | 166.00 | 165.50 | +1.00 | +0.61% | 166.50 | 165.00 | 7,469,000 | 6.87 | 6.04 | — |
| 16 มี.ค. 69 | 167.50 | 164.50 | -3.00 | -1.79% | 168.00 | 164.00 | 6,461,400 | 6.95 | 5.97 | — |
| 13 มี.ค. 69 | 168.00 | 167.50 | -1.00 | -0.59% | 169.50 | 166.50 | 4,976,100 | 6.95 | 5.97 | — |
| 12 มี.ค. 69 | 166.00 | 168.50 | +1.50 | +0.90% | 169.00 | 166.00 | 5,427,200 | 6.99 | 5.93 | — |
| 11 มี.ค. 69 | 167.00 | 167.00 | +0.50 | +0.30% | 169.50 | 166.50 | 7,110,600 | 6.93 | 5.99 | — |
| 10 มี.ค. 69 | 167.00 | 166.50 | +0.50 | +0.30% | 168.00 | 165.50 | 10,754,300 | 6.91 | 6.01 | — |
| 09 มี.ค. 69 | 162.00 | 166.00 | -1.00 | -0.60% | 166.00 | 159.50 | 19,317,700 | 6.89 | 6.02 | — |
| 06 มี.ค. 69 | 167.50 | 167.00 | -1.00 | -0.60% | 169.00 | 167.00 | 8,973,000 | 6.93 | 5.99 | — |
| 05 มี.ค. 69 | 171.50 | 168.00 | -0.50 | -0.30% | 171.50 | 167.50 | 27,650,600 | 6.97 | 5.95 | — |
| 04 มี.ค. 69 | 171.50 | 168.50 | -5.50 | -3.16% | 171.50 | 165.00 | 34,054,900 | 6.99 | 5.93 | — |
| 02 มี.ค. 69 | 173.50 | 174.00 | -3.50 | -1.97% | 176.00 | 173.50 | 17,711,500 | 7.22 | 5.75 | — |
| 27 ก.พ. 69 | 177.50 | 177.50 | +1.00 | +0.57% | 181.00 | 176.50 | 33,546,100 | 7.36 | 5.63 | — |
| 26 ก.พ. 69 | 172.50 | 176.50 | +4.50 | +2.62% | 177.50 | 172.50 | 18,549,900 | 6.92 | 4.82 | — |
| 25 ก.พ. 69 | 175.50 | 172.00 | -2.50 | -1.43% | 176.50 | 170.50 | 25,074,500 | 6.75 | 4.94 | — |
| 24 ก.พ. 69 | 174.50 | 174.50 | 0.00 | 0.00% | 175.00 | 172.00 | 8,964,600 | 6.85 | 4.87 | — |
| 23 ก.พ. 69 | 177.50 | 174.50 | -2.50 | -1.41% | 178.00 | 174.00 | 19,497,900 | 6.85 | 4.87 | — |
| 20 ก.พ. 69 | 172.00 | 177.00 | +7.00 | +4.12% | 177.50 | 171.00 | 39,615,300 | 6.94 | 4.80 | — |
| 19 ก.พ. 69 | 168.50 | 170.00 | +2.00 | +1.19% | 170.50 | 167.50 | 18,847,700 | 6.67 | 5.00 | — |
| 18 ก.พ. 69 | 168.00 | 168.00 | +0.50 | +0.30% | 168.00 | 166.50 | 7,900,800 | 6.59 | 5.06 | — |
| 17 ก.พ. 69 | 163.50 | 167.50 | +3.50 | +2.13% | 168.00 | 163.50 | 16,211,700 | 6.57 | 5.07 | — |
| 16 ก.พ. 69 | 163.50 | 164.00 | +0.50 | +0.31% | 165.00 | 163.00 | 12,875,628 | 6.43 | 5.18 | — |
| 13 ก.พ. 69 | 164.00 | 163.50 | -0.50 | -0.30% | 166.00 | 163.00 | 17,955,200 | 6.41 | 5.20 | — |
| 12 ก.พ. 69 | 161.50 | 164.00 | +3.00 | +1.86% | 164.00 | 161.50 | 17,911,200 | 6.43 | 5.18 | — |
| 11 ก.พ. 69 | 162.50 | 161.00 | -1.50 | -0.92% | 162.50 | 161.00 | 8,232,000 | 6.32 | 5.28 | — |
| 10 ก.พ. 69 | 162.00 | 162.50 | +1.50 | +0.93% | 163.00 | 160.50 | 20,775,600 | 6.38 | 5.23 | — |
| 09 ก.พ. 69 | 160.00 | 161.00 | +4.00 | +2.55% | 161.50 | 159.00 | 18,528,100 | 6.32 | 5.28 | — |
| 06 ก.พ. 69 | 157.00 | 157.00 | -0.50 | -0.32% | 157.50 | 156.50 | 6,304,600 | 6.16 | 5.41 | — |
| 05 ก.พ. 69 | 157.00 | 157.50 | +1.00 | +0.64% | 158.00 | 156.00 | 8,224,300 | 6.18 | 5.40 | — |
| 04 ก.พ. 69 | 157.00 | 156.50 | 0.00 | 0.00% | 158.50 | 156.50 | 9,237,000 | 6.14 | 5.43 | — |
| 03 ก.พ. 69 | 157.50 | 156.50 | 0.00 | 0.00% | 158.50 | 156.50 | 8,107,400 | 6.14 | 5.43 | — |
| 02 ก.พ. 69 | 157.00 | 156.50 | -1.50 | -0.95% | 157.50 | 156.00 | 8,237,000 | 6.14 | 5.43 | — |
| 30 ม.ค. 69 | 156.00 | 158.00 | +2.50 | +1.61% | 159.00 | 155.50 | 15,424,200 | 6.20 | 5.38 | — |
| 29 ม.ค. 69 | 157.50 | 155.50 | -3.00 | -1.89% | 158.50 | 155.50 | 23,398,500 | 6.10 | 5.47 | — |
| 28 ม.ค. 69 | 160.50 | 158.50 | -2.50 | -1.55% | 160.50 | 158.00 | 13,935,200 | 6.22 | 5.36 | — |
| 27 ม.ค. 69 | 157.50 | 161.00 | +3.00 | +1.90% | 161.00 | 157.00 | 18,375,000 | 6.32 | 5.28 | — |
| 26 ม.ค. 69 | 157.50 | 158.00 | +0.50 | +0.32% | 159.50 | 157.00 | 16,062,900 | 6.20 | 5.38 | — |
| 23 ม.ค. 69 | 160.00 | 157.50 | -2.50 | -1.56% | 160.50 | 157.00 | 20,890,600 | 6.18 | 5.40 | — |
| 22 ม.ค. 69 | 160.50 | 160.00 | -0.50 | -0.31% | 162.00 | 159.50 | 23,958,500 | 6.28 | 5.31 | — |
| 21 ม.ค. 69 | 162.00 | 160.50 | -10.00 | -5.87% | 162.50 | 159.00 | 52,406,200 | 6.30 | 5.30 | — |
| 20 ม.ค. 69 | 170.00 | 170.50 | +1.00 | +0.59% | 172.00 | 169.50 | 6,040,800 | 6.69 | 4.99 | — |
| 19 ม.ค. 69 | 171.00 | 169.50 | -0.50 | -0.29% | 171.50 | 169.00 | 4,416,600 | 6.65 | 5.01 | — |
| 16 ม.ค. 69 | 170.50 | 170.00 | -1.00 | -0.58% | 171.50 | 168.50 | 10,521,700 | 6.67 | 5.00 | — |
| 15 ม.ค. 69 | 170.50 | 171.00 | 0.00 | 0.00% | 171.50 | 170.00 | 6,023,100 | 6.71 | 4.97 | — |
| 14 ม.ค. 69 | 170.00 | 171.00 | +0.50 | +0.29% | 171.00 | 168.00 | 5,956,500 | 6.71 | 4.97 | — |
| 13 ม.ค. 69 | 172.00 | 170.50 | 0.00 | 0.00% | 172.00 | 169.50 | 4,575,700 | 6.69 | 4.99 | — |
| 12 ม.ค. 69 | 172.00 | 170.50 | -1.50 | -0.87% | 173.00 | 170.00 | 5,491,700 | 6.69 | 4.99 | — |
| 09 ม.ค. 69 | 173.50 | 172.00 | -1.50 | -0.86% | 174.50 | 171.50 | 6,350,100 | 6.75 | 4.94 | — |
| 08 ม.ค. 69 | 170.00 | 173.50 | +3.50 | +2.06% | 174.00 | 169.50 | 6,948,600 | 6.81 | 4.90 | — |
| 07 ม.ค. 69 | 173.00 | 170.00 | -2.00 | -1.16% | 174.00 | 169.50 | 6,797,400 | 6.67 | 5.00 | — |
| 06 ม.ค. 69 | 172.50 | 172.00 | 0.00 | 0.00% | 173.00 | 170.50 | 5,125,800 | 6.75 | 4.94 | — |
| 05 ม.ค. 69 | 171.00 | 172.00 | +2.50 | +1.47% | 173.50 | 169.50 | 9,713,000 | 6.75 | 4.94 | — |
| 30 ธ.ค. 68 | 168.50 | 169.50 | +1.00 | +0.59% | 171.00 | 168.00 | 7,642,700 | 6.65 | 5.01 | — |
| 29 ธ.ค. 68 | 168.50 | 168.50 | -0.50 | -0.30% | 169.50 | 168.00 | 5,390,200 | 6.61 | 5.04 | — |
| 26 ธ.ค. 68 | 167.50 | 169.00 | +1.00 | +0.60% | 169.00 | 167.00 | 4,140,600 | 6.63 | 5.03 | — |
| 25 ธ.ค. 68 | 167.50 | 168.00 | +0.50 | +0.30% | 168.50 | 166.50 | 3,391,400 | 6.59 | 5.06 | — |
| 24 ธ.ค. 68 | 167.00 | 167.50 | +0.50 | +0.30% | 168.50 | 166.50 | 2,918,800 | 6.57 | 5.07 | — |
| 23 ธ.ค. 68 | 166.50 | 167.00 | +0.50 | +0.30% | 167.50 | 165.00 | 5,425,200 | 6.55 | 5.09 | — |
| 22 ธ.ค. 68 | 169.00 | 166.50 | -2.00 | -1.19% | 169.00 | 165.50 | 5,133,300 | 6.53 | 5.11 | — |
| 19 ธ.ค. 68 | 169.00 | 168.50 | -0.50 | -0.30% | 169.50 | 167.50 | 7,553,700 | 6.61 | 5.04 | — |
| 18 ธ.ค. 68 | 166.00 | 169.00 | +3.50 | +2.11% | 169.50 | 166.00 | 11,275,500 | 6.63 | 5.03 | — |
| 17 ธ.ค. 68 | 165.50 | 165.50 | -0.50 | -0.30% | 166.50 | 165.00 | 5,968,400 | 6.49 | 5.14 | — |
| 16 ธ.ค. 68 | 164.50 | 166.00 | +1.50 | +0.91% | 166.00 | 163.50 | 5,829,100 | 6.51 | 5.12 | — |
| 15 ธ.ค. 68 | 163.00 | 164.50 | +1.50 | +0.92% | 165.00 | 162.50 | 7,930,200 | 6.45 | 5.17 | — |
| 12 ธ.ค. 68 | 163.50 | 163.00 | -1.00 | -0.61% | 164.50 | 162.50 | 5,718,915 | 6.40 | 5.21 | — |
| 11 ธ.ค. 68 | 163.50 | 164.00 | +0.50 | +0.31% | 165.00 | 162.50 | 8,384,300 | 6.43 | 5.18 | — |
| 09 ธ.ค. 68 | 164.50 | 163.50 | -1.50 | -0.91% | 165.00 | 162.00 | 8,213,400 | 6.41 | 5.20 | — |
| 08 ธ.ค. 68 | 167.00 | 165.00 | -1.00 | -0.60% | 167.00 | 163.00 | 8,497,100 | 6.47 | 5.15 | — |
| 04 ธ.ค. 68 | 165.50 | 166.00 | +0.50 | +0.30% | 167.50 | 165.00 | 9,898,800 | 6.51 | 5.12 | — |
| 03 ธ.ค. 68 | 162.50 | 165.50 | +3.50 | +2.16% | 165.50 | 161.50 | 15,967,000 | 6.49 | 5.14 | — |
| 02 ธ.ค. 68 | 160.50 | 162.00 | +2.50 | +1.57% | 162.50 | 160.00 | 14,722,600 | 6.36 | 5.25 | — |
| 01 ธ.ค. 68 | 158.00 | 159.50 | +1.50 | +0.95% | 160.00 | 158.00 | 4,338,000 | 6.26 | 5.33 | — |
| 28 พ.ย. 68 | 158.50 | 158.00 | -0.50 | -0.32% | 159.00 | 157.50 | 5,652,800 | 6.20 | 5.38 | — |
| 27 พ.ย. 68 | 159.50 | 158.50 | -1.00 | -0.63% | 160.00 | 158.00 | 3,096,900 | 6.22 | 5.36 | — |
| 26 พ.ย. 68 | 157.50 | 159.50 | +2.00 | +1.27% | 160.50 | 157.00 | 8,588,200 | 6.26 | 5.33 | — |
| 25 พ.ย. 68 | 158.00 | 157.50 | 0.00 | 0.00% | 158.50 | 157.00 | 4,793,400 | 6.18 | 5.40 | — |
| 24 พ.ย. 68 | 158.50 | 157.50 | -1.00 | -0.63% | 158.50 | 157.00 | 6,948,800 | 6.18 | 5.40 | — |
| 21 พ.ย. 68 | 159.00 | 158.50 | -1.50 | -0.94% | 159.50 | 158.00 | 6,586,600 | 6.22 | 5.36 | — |
| 20 พ.ย. 68 | 158.50 | 160.00 | +2.00 | +1.27% | 160.50 | 158.00 | 6,723,300 | 6.28 | 5.31 | — |
| 19 พ.ย. 68 | 157.00 | 158.00 | +1.00 | +0.64% | 158.50 | 156.50 | 3,766,200 | 6.20 | 5.38 | — |
| 18 พ.ย. 68 | 157.00 | 157.00 | -1.00 | -0.63% | 158.50 | 156.50 | 5,239,800 | 6.16 | 5.41 | — |
| 17 พ.ย. 68 | 155.50 | 158.00 | +2.50 | +1.61% | 158.00 | 155.50 | 6,977,600 | 6.20 | 5.38 | — |
| 14 พ.ย. 68 | 156.50 | 155.50 | -1.00 | -0.64% | 157.00 | 155.00 | 4,144,000 | 6.10 | 5.47 | — |
| 13 พ.ย. 68 | 157.00 | 156.50 | -0.50 | -0.32% | 157.50 | 156.50 | 3,484,800 | 6.14 | 5.43 | — |
| 12 พ.ย. 68 | 156.50 | 157.00 | +1.00 | +0.64% | 158.00 | 156.00 | 6,850,000 | 6.16 | 5.41 | — |
| 11 พ.ย. 68 | 155.50 | 156.00 | +1.00 | +0.65% | 156.50 | 155.00 | 4,490,200 | 6.29 | 5.45 | — |
| 10 พ.ย. 68 | 155.00 | 155.00 | +0.50 | +0.32% | 156.50 | 154.50 | 3,735,900 | 6.25 | 5.48 | — |
| 07 พ.ย. 68 | 156.50 | 154.50 | -2.50 | -1.59% | 157.50 | 154.50 | 7,009,400 | 6.23 | 5.50 | — |
| 06 พ.ย. 68 | 158.00 | 157.00 | -0.50 | -0.32% | 158.00 | 155.50 | 9,049,400 | 6.33 | 5.41 | — |
| 05 พ.ย. 68 | 157.00 | 157.50 | 0.00 | 0.00% | 158.00 | 156.50 | 4,511,900 | 6.35 | 5.40 | — |
| 04 พ.ย. 68 | 158.00 | 157.50 | -1.00 | -0.63% | 160.00 | 157.50 | 6,614,300 | 6.35 | 5.40 | — |
| 03 พ.ย. 68 | 159.00 | 158.50 | 0.00 | 0.00% | 159.50 | 157.00 | 6,646,600 | 6.39 | 5.36 | — |
| 31 ต.ค. 68 | 158.00 | 158.50 | 0.00 | 0.00% | 159.50 | 157.50 | 11,477,100 | 6.39 | 5.36 | — |
| 30 ต.ค. 68 | 157.00 | 158.50 | +1.00 | +0.63% | 159.00 | 156.50 | 13,446,300 | 6.39 | 5.36 | — |
| 29 ต.ค. 68 | 159.00 | 157.50 | -2.00 | -1.25% | 159.50 | 157.50 | 9,443,300 | 6.35 | 5.40 | — |
| 28 ต.ค. 68 | 160.00 | 159.50 | 0.00 | 0.00% | 160.50 | 158.00 | 10,293,600 | 6.43 | 5.33 | — |
| 27 ต.ค. 68 | 163.00 | 159.50 | -3.00 | -1.85% | 163.00 | 159.50 | 11,810,500 | 6.43 | 5.33 | — |
| 24 ต.ค. 68 | 160.00 | 162.50 | +3.00 | +1.88% | 163.00 | 160.00 | 17,479,900 | 6.55 | 5.23 | — |
| 22 ต.ค. 68 | 157.00 | 159.50 | +4.00 | +2.57% | 160.00 | 156.00 | 26,816,000 | 6.43 | 5.33 | — |
| 21 ต.ค. 68 | 154.50 | 155.50 | +2.00 | +1.30% | 156.00 | 154.00 | 12,811,400 | 6.27 | 5.47 | — |
| 20 ต.ค. 68 | 153.00 | 153.50 | +1.00 | +0.66% | 153.50 | 152.50 | 2,204,300 | 6.19 | 5.54 | — |
| 17 ต.ค. 68 | 152.50 | 152.50 | -0.50 | -0.33% | 153.50 | 152.00 | 2,467,800 | 6.15 | 5.57 | — |
| 16 ต.ค. 68 | 155.00 | 153.00 | -2.00 | -1.29% | 155.00 | 152.50 | 4,586,300 | 6.17 | 5.56 | — |
| 15 ต.ค. 68 | 151.50 | 155.00 | +5.00 | +3.33% | 155.00 | 151.00 | 14,990,700 | 6.25 | 5.48 | — |
| 14 ต.ค. 68 | 149.50 | 150.00 | +0.50 | +0.33% | 151.50 | 149.50 | 8,168,100 | 6.05 | 5.67 | — |
| 10 ต.ค. 68 | 150.00 | 149.50 | 0.00 | 0.00% | 150.50 | 149.50 | 2,669,600 | 6.03 | 5.69 | — |
| 09 ต.ค. 68 | 150.50 | 149.50 | -1.00 | -0.66% | 150.50 | 149.00 | 2,999,400 | 6.03 | 5.69 | — |
| 08 ต.ค. 68 | 149.00 | 150.50 | +1.50 | +1.01% | 151.00 | 148.00 | 7,046,800 | 6.07 | 5.65 | — |
| 07 ต.ค. 68 | 148.50 | 149.00 | +1.00 | +0.68% | 149.00 | 148.00 | 1,131,200 | 6.01 | 5.70 | — |
| 06 ต.ค. 68 | 148.50 | 148.00 | -0.50 | -0.34% | 149.00 | 148.00 | 1,215,300 | 5.97 | 5.74 | — |
| 03 ต.ค. 68 | 148.50 | 148.50 | 0.00 | 0.00% | 149.00 | 148.00 | 3,156,100 | 5.99 | 5.72 | — |
| 02 ต.ค. 68 | 147.50 | 148.50 | +1.50 | +1.02% | 149.00 | 147.50 | 2,979,900 | 5.99 | 5.72 | — |
| 01 ต.ค. 68 | 148.00 | 147.00 | -2.00 | -1.34% | 149.00 | 147.00 | 2,864,500 | 5.93 | 5.78 | — |
| 30 ก.ย. 68 | 149.00 | 149.00 | 0.00 | 0.00% | 149.50 | 148.00 | 11,962,300 | 6.01 | 5.70 | — |
| 29 ก.ย. 68 | 148.50 | 149.00 | +1.00 | +0.68% | 150.00 | 148.00 | 5,286,200 | 6.01 | 5.70 | — |
| 26 ก.ย. 68 | 149.00 | 148.00 | -1.00 | -0.67% | 149.00 | 148.00 | 9,763,800 | 5.97 | 5.74 | — |
| 25 ก.ย. 68 | 148.00 | 149.00 | +1.00 | +0.68% | 149.00 | 148.00 | 4,207,000 | 6.01 | 5.70 | — |
| 24 ก.ย. 68 | 148.50 | 148.00 | -0.50 | -0.34% | 148.50 | 147.50 | 3,429,200 | 5.97 | 5.74 | — |
| 23 ก.ย. 68 | 148.00 | 148.50 | 0.00 | 0.00% | 149.00 | 148.00 | 4,066,700 | 5.99 | 5.72 | — |
| 22 ก.ย. 68 | 148.00 | 148.50 | +1.00 | +0.68% | 148.50 | 147.50 | 4,304,600 | 5.99 | 5.72 | — |
| 19 ก.ย. 68 | 148.00 | 147.50 | -0.50 | -0.34% | 149.50 | 147.50 | 6,247,000 | 5.95 | 5.76 | — |
| 18 ก.ย. 68 | 148.00 | 148.00 | 0.00 | 0.00% | 148.50 | 147.00 | 3,749,600 | 5.97 | 5.74 | — |
| 17 ก.ย. 68 | 148.50 | 148.00 | 0.00 | 0.00% | 148.50 | 147.50 | 3,044,400 | 5.97 | 5.74 | — |
| 16 ก.ย. 68 | 149.00 | 148.00 | -1.00 | -0.67% | 149.50 | 148.00 | 5,473,800 | 5.97 | 5.74 | — |
| 15 ก.ย. 68 | 149.00 | 149.00 | 0.00 | 0.00% | 150.00 | 148.00 | 8,372,400 | 6.01 | 5.70 | — |
| 12 ก.ย. 68 | 150.50 | 149.00 | 0.00 | 0.00% | 150.50 | 149.00 | 5,696,100 | 6.01 | 5.70 | — |
| 11 ก.ย. 68 | 150.00 | 149.00 | -1.00 | -0.67% | 150.50 | 149.00 | 7,717,300 | 6.01 | 5.70 | — |
| 10 ก.ย. 68 | 150.50 | 150.00 | -2.50 | -1.64% | 151.50 | 150.00 | 8,327,600 | 6.05 | 5.67 | — |
| 09 ก.ย. 68 | 153.50 | 152.50 | -0.50 | -0.33% | 153.50 | 152.50 | 3,231,700 | 6.15 | 5.57 | — |
| 08 ก.ย. 68 | 152.50 | 153.00 | +1.00 | +0.66% | 153.50 | 152.50 | 3,356,600 | 6.17 | 5.56 | — |
| 05 ก.ย. 68 | 154.00 | 152.00 | -1.50 | -0.98% | 154.50 | 151.50 | 9,640,200 | 6.13 | 5.59 | — |
| 04 ก.ย. 68 | 155.00 | 153.50 | -1.50 | -0.97% | 155.00 | 152.50 | 5,915,000 | 6.19 | 5.54 | — |
| 03 ก.ย. 68 | 155.00 | 155.00 | -0.50 | -0.32% | 156.00 | 154.50 | 3,140,900 | 6.25 | 5.48 | — |
| 02 ก.ย. 68 | 155.00 | 155.50 | +1.00 | +0.65% | 156.00 | 155.00 | 1,787,100 | 6.27 | 5.47 | — |
| 01 ก.ย. 68 | 156.00 | 154.50 | -1.00 | -0.64% | 156.50 | 154.00 | 5,527,900 | 6.23 | 5.50 | — |
| 29 ส.ค. 68 | 157.00 | 155.50 | 0.00 | 0.00% | 157.00 | 155.00 | 7,562,000 | 6.27 | 5.47 | — |
| 28 ส.ค. 68 | 153.50 | 155.50 | +2.00 | +1.30% | 156.50 | 153.50 | 6,063,700 | 6.27 | 5.47 | — |
| 27 ส.ค. 68 | 154.00 | 153.50 | -0.50 | -0.32% | 155.50 | 153.00 | 7,126,900 | 6.19 | 5.54 | — |
| 26 ส.ค. 68 | 154.50 | 154.00 | -1.50 | -0.96% | 155.50 | 153.50 | 7,077,700 | 6.21 | 5.52 | — |
| 22 ส.ค. 68 | 155.00 | 156.50 | +1.50 | +0.97% | 157.00 | 154.50 | 4,987,400 | 6.32 | 5.43 | — |
| 21 ส.ค. 68 | 154.00 | 155.00 | +0.50 | +0.32% | 155.50 | 154.00 | 6,376,600 | 6.25 | 5.48 | — |