ธนาคารกรุงเทพ จำกัด (มหาชน)
SET · ธนาคาร
185.00
2.50 (1.33%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
155.50
/
สูงสุด
204.00
155.50
204.00
ราคาปัจจุบัน 185.00 ·
อยู่ที่ 61% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BBL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 30 ต.ค. 69 | 186.50 | 185.00 | -2.50 | -1.33% | 187.50 | 184.50 | 9,305,000 | 8.40 | 5.41 | — |
| 29 ต.ค. 69 | 188.00 | 187.50 | 0.00 | 0.00% | 189.00 | 187.00 | 10,673,900 | 8.51 | 5.33 | — |
| 28 ต.ค. 69 | 185.00 | 187.50 | +2.50 | +1.35% | 188.00 | 184.50 | 12,132,800 | 8.51 | 5.33 | — |
| 27 ต.ค. 69 | 185.00 | 185.00 | 0.00 | 0.00% | 186.50 | 185.00 | 6,330,100 | 8.40 | 5.41 | — |
| 26 ต.ค. 69 | 183.00 | 185.00 | +1.50 | +0.82% | 185.00 | 183.00 | 8,156,400 | 8.40 | 5.41 | — |
| 22 ต.ค. 69 | 180.50 | 183.50 | +2.50 | +1.38% | 184.00 | 180.00 | 8,394,100 | 8.33 | 5.45 | — |
| 21 ต.ค. 69 | 182.00 | 181.00 | -1.50 | -0.82% | 182.50 | 180.00 | 9,593,300 | 8.22 | 5.52 | — |
| 20 ต.ค. 69 | 184.50 | 182.50 | -2.00 | -1.08% | 185.00 | 182.00 | 7,153,200 | 8.29 | 5.48 | — |
| 19 ต.ค. 69 | 186.00 | 184.50 | -1.50 | -0.81% | 187.00 | 184.50 | 10,822,000 | 8.38 | 5.42 | — |
| 15 ต.ค. 69 | 185.00 | 186.00 | +1.50 | +0.81% | 186.50 | 184.50 | 4,091,900 | 8.45 | 5.38 | — |
| 14 ต.ค. 69 | 185.00 | 184.50 | +0.50 | +0.27% | 187.00 | 184.50 | 9,302,800 | 8.38 | 5.42 | — |
| 12 ต.ค. 69 | 182.50 | 184.00 | +2.50 | +1.38% | 184.00 | 182.00 | 6,012,600 | 8.35 | 5.43 | — |
| 09 ต.ค. 69 | 182.50 | 181.50 | -1.00 | -0.55% | 183.00 | 181.50 | 4,178,900 | 8.24 | 5.51 | — |
| 08 ต.ค. 69 | 183.00 | 182.50 | -0.50 | -0.27% | 184.00 | 182.00 | 7,242,000 | 8.29 | 5.48 | — |
| 07 ต.ค. 69 | 182.00 | 183.00 | 0.00 | 0.00% | 184.50 | 181.50 | 10,226,200 | 8.31 | 5.46 | — |
| 06 ต.ค. 69 | 184.50 | 183.00 | -1.50 | -0.81% | 185.50 | 183.00 | 6,272,500 | 8.31 | 5.46 | — |
| 05 ต.ค. 69 | 186.00 | 184.50 | -1.00 | -0.54% | 186.50 | 184.00 | 3,649,300 | 8.38 | 5.42 | — |
| 02 ต.ค. 69 | 184.50 | 185.50 | +1.00 | +0.54% | 187.00 | 184.00 | 5,494,000 | 8.42 | 5.39 | — |
| 01 ต.ค. 69 | 185.00 | 184.50 | 0.00 | 0.00% | 186.50 | 184.50 | 7,867,600 | 8.38 | 5.42 | — |
| 30 ก.ย. 69 | 189.50 | 184.50 | -4.50 | -2.38% | 189.50 | 184.50 | 22,190,500 | 8.38 | 5.42 | — |
| 29 ก.ย. 69 | 191.00 | 189.00 | -3.00 | -1.56% | 192.00 | 189.00 | 11,939,100 | 8.58 | 5.29 | — |
| 28 ก.ย. 69 | 192.50 | 192.00 | -1.00 | -0.52% | 192.50 | 191.00 | 5,343,900 | 8.72 | 5.21 | — |
| 25 ก.ย. 69 | 192.50 | 193.00 | +0.50 | +0.26% | 194.50 | 192.50 | 5,130,500 | 8.76 | 5.18 | — |
| 24 ก.ย. 69 | 194.50 | 192.50 | -2.50 | -1.28% | 195.00 | 192.50 | 9,010,700 | 8.74 | 5.19 | — |
| 23 ก.ย. 69 | 196.50 | 195.00 | -2.50 | -1.27% | 197.00 | 194.00 | 10,274,300 | 8.85 | 5.13 | — |
| 22 ก.ย. 69 | 196.00 | 197.50 | +2.00 | +1.02% | 198.00 | 194.50 | 16,033,200 | 8.97 | 5.06 | — |
| 21 ก.ย. 69 | 194.00 | 195.50 | +2.00 | +1.03% | 196.50 | 193.00 | 19,946,600 | 8.88 | 5.12 | — |
| 18 ก.ย. 69 | 193.50 | 193.50 | +0.50 | +0.26% | 194.50 | 192.50 | 6,414,200 | 8.79 | 5.17 | — |
| 17 ก.ย. 69 | 192.50 | 193.00 | +1.00 | +0.52% | 194.00 | 191.50 | 11,039,600 | 8.76 | 5.18 | — |
| 16 ก.ย. 69 | 193.00 | 192.00 | -0.50 | -0.26% | 193.00 | 191.00 | 9,886,400 | 8.72 | 5.21 | — |
| 15 ก.ย. 69 | 191.50 | 192.50 | +0.50 | +0.26% | 192.50 | 190.50 | 10,599,500 | 8.74 | 5.19 | — |
| 14 ก.ย. 69 | 189.00 | 192.00 | +4.00 | +2.13% | 192.00 | 188.50 | 12,592,100 | 8.72 | 5.21 | — |
| 11 ก.ย. 69 | 189.00 | 188.00 | -2.00 | -1.05% | 189.00 | 186.00 | 17,986,800 | 8.54 | 5.32 | — |
| 10 ก.ย. 69 | 189.50 | 190.00 | 0.00 | 0.00% | 192.00 | 189.00 | 7,550,700 | 8.63 | 5.26 | — |
| 09 ก.ย. 69 | 191.50 | 190.00 | -2.50 | -1.30% | 192.50 | 190.00 | 9,717,800 | 8.63 | 5.26 | — |
| 08 ก.ย. 69 | 193.00 | 192.50 | -0.50 | -0.26% | 194.00 | 192.00 | 14,321,500 | 8.74 | 5.19 | — |
| 07 ก.ย. 69 | 193.00 | 193.00 | -0.50 | -0.26% | 194.00 | 192.00 | 7,407,700 | 8.76 | 5.18 | — |
| 04 ก.ย. 69 | 193.50 | 193.50 | +0.50 | +0.26% | 194.50 | 191.50 | 9,130,300 | 8.79 | 5.17 | — |
| 03 ก.ย. 69 | 193.50 | 193.00 | +1.00 | +0.52% | 194.00 | 192.00 | 6,705,800 | 8.76 | 5.18 | — |
| 02 ก.ย. 69 | 192.00 | 192.00 | 0.00 | 0.00% | 193.50 | 191.00 | 8,091,600 | 8.72 | 5.21 | — |
| 01 ก.ย. 69 | 191.00 | 192.00 | +1.00 | +0.52% | 192.50 | 191.00 | 9,189,500 | 8.72 | 5.21 | — |
| 31 ส.ค. 69 | 190.50 | 191.00 | +1.00 | +0.53% | 193.00 | 190.00 | 10,003,900 | 8.67 | 5.24 | — |
| 28 ส.ค. 69 | 190.00 | 190.00 | -0.50 | -0.26% | 191.50 | 189.00 | 7,123,400 | 8.63 | 5.26 | — |
| 27 ส.ค. 69 | 193.00 | 190.50 | -2.00 | -1.04% | 193.50 | 190.00 | 12,186,800 | 8.19 | 5.25 | — |
| 26 ส.ค. 69 | 191.50 | 192.50 | +0.50 | +0.26% | 194.00 | 191.00 | 13,718,300 | 8.28 | 5.19 | — |
| 25 ส.ค. 69 | 191.00 | 192.00 | +0.50 | +0.26% | 193.50 | 190.50 | 11,731,800 | 8.26 | 5.21 | — |
| 24 ส.ค. 69 | 189.50 | 191.50 | +1.50 | +0.79% | 191.50 | 188.50 | 6,780,800 | 8.24 | 5.22 | — |
| 21 ส.ค. 69 | 190.50 | 190.00 | -0.50 | -0.26% | 192.00 | 190.00 | 7,990,400 | 8.17 | 5.26 | — |
| 20 ส.ค. 69 | 190.00 | 190.50 | +1.00 | +0.53% | 191.00 | 189.50 | 9,015,100 | 8.19 | 5.25 | — |
| 19 ส.ค. 69 | 187.50 | 189.50 | +1.50 | +0.80% | 190.50 | 187.00 | 14,234,200 | 8.15 | 5.28 | — |
| 18 ส.ค. 69 | 190.00 | 188.00 | -2.00 | -1.05% | 190.00 | 186.50 | 13,215,600 | 8.09 | 5.32 | — |
| 17 ส.ค. 69 | 189.00 | 190.00 | +0.50 | +0.26% | 190.50 | 189.00 | 5,747,100 | 8.17 | 5.26 | — |
| 14 ส.ค. 69 | 191.00 | 189.50 | -2.00 | -1.04% | 192.50 | 189.00 | 7,967,800 | 8.15 | 5.28 | — |
| 13 ส.ค. 69 | 191.50 | 191.50 | 0.00 | 0.00% | 192.00 | 190.00 | 5,876,900 | 8.24 | 5.22 | — |
| 11 ส.ค. 69 | 191.50 | 191.50 | +0.50 | +0.26% | 192.50 | 191.00 | 5,494,700 | 8.24 | 5.22 | — |
| 10 ส.ค. 69 | 193.00 | 191.00 | -3.50 | -1.80% | 193.00 | 190.50 | 13,861,800 | 8.21 | 5.24 | — |
| 07 ส.ค. 69 | 195.00 | 194.50 | -0.50 | -0.26% | 195.50 | 193.00 | 9,318,200 | 8.37 | 5.14 | — |
| 06 ส.ค. 69 | 192.50 | 195.00 | +2.50 | +1.30% | 196.50 | 192.00 | 17,754,100 | 8.39 | 5.13 | — |
| 05 ส.ค. 69 | 193.50 | 192.50 | -0.50 | -0.26% | 194.50 | 192.50 | 13,067,100 | 8.28 | 5.19 | — |
| 04 ส.ค. 69 | 191.50 | 193.00 | +1.50 | +0.78% | 194.00 | 191.50 | 10,714,700 | 8.30 | 5.18 | — |
| 03 ส.ค. 69 | 192.00 | 191.50 | 0.00 | 0.00% | 192.50 | 190.00 | 9,996,800 | 8.24 | 5.22 | — |
| 31 ก.ค. 69 | 191.00 | 191.50 | +0.50 | +0.26% | 192.00 | 189.50 | 12,205,900 | 8.24 | 5.22 | — |
| 30 ก.ค. 69 | 194.00 | 191.00 | -3.00 | -1.55% | 194.00 | 189.00 | 20,023,200 | 8.21 | 5.24 | — |
| 27 ก.ค. 69 | 193.00 | 194.00 | +3.00 | +1.57% | 196.50 | 192.50 | 28,411,600 | 8.34 | 5.15 | — |
| 24 ก.ค. 69 | 187.00 | 191.00 | +4.00 | +2.14% | 191.50 | 187.00 | 30,166,500 | 8.21 | 5.24 | — |
| 23 ก.ค. 69 | 188.00 | 187.00 | 0.00 | 0.00% | 189.50 | 186.50 | 22,754,900 | 8.04 | 5.35 | — |
| 22 ก.ค. 69 | 193.00 | 187.00 | -13.00 | -6.50% | 193.00 | 186.50 | 62,844,800 | 8.04 | 5.35 | — |
| 21 ก.ค. 69 | 203.00 | 200.00 | -3.00 | -1.48% | 204.00 | 198.00 | 26,154,500 | 8.60 | 5.00 | — |
| 20 ก.ค. 69 | 202.00 | 203.00 | +1.00 | +0.50% | 204.00 | 198.50 | 21,926,500 | 8.73 | 4.93 | — |
| 17 ก.ค. 69 | 204.00 | 202.00 | -1.00 | -0.49% | 204.00 | 201.00 | 7,540,700 | 8.69 | 4.95 | — |
| 16 ก.ค. 69 | 199.50 | 203.00 | +4.50 | +2.27% | 204.00 | 199.00 | 15,147,600 | 8.73 | 4.93 | — |
| 15 ก.ค. 69 | 199.00 | 198.50 | +1.50 | +0.76% | 200.00 | 196.50 | 11,367,200 | 8.54 | 5.04 | — |
| 14 ก.ค. 69 | 197.00 | 197.00 | -0.50 | -0.25% | 201.00 | 196.50 | 15,482,800 | 8.47 | 5.08 | — |
| 13 ก.ค. 69 | 196.00 | 197.50 | +1.00 | +0.51% | 200.00 | 195.00 | 15,453,100 | 8.49 | 5.06 | — |
| 10 ก.ค. 69 | 197.00 | 196.50 | 0.00 | 0.00% | 197.00 | 194.00 | 19,726,000 | 8.45 | 5.09 | — |
| 09 ก.ค. 69 | 192.00 | 196.50 | +5.50 | +2.88% | 197.00 | 192.00 | 15,593,700 | 8.45 | 5.09 | — |
| 08 ก.ค. 69 | 192.50 | 191.00 | -2.50 | -1.29% | 195.00 | 191.00 | 12,869,800 | 8.21 | 5.24 | — |
| 07 ก.ค. 69 | 190.00 | 193.50 | +3.00 | +1.57% | 195.50 | 190.00 | 17,632,500 | 8.32 | 5.17 | — |
| 06 ก.ค. 69 | 192.50 | 190.50 | -2.00 | -1.04% | 192.50 | 188.00 | 12,567,300 | 8.19 | 5.25 | — |
| 03 ก.ค. 69 | 190.50 | 192.50 | +1.50 | +0.79% | 193.00 | 189.00 | 13,388,800 | 8.28 | 5.19 | — |
| 02 ก.ค. 69 | 182.00 | 191.00 | +11.00 | +6.11% | 191.50 | 181.50 | 23,301,900 | 8.21 | 5.24 | — |
| 01 ก.ค. 69 | 180.00 | 180.00 | +0.50 | +0.28% | 182.00 | 179.50 | 15,330,700 | 7.74 | 5.56 | — |
| 30 มิ.ย. 69 | 178.00 | 179.50 | +2.00 | +1.13% | 180.00 | 177.50 | 12,188,100 | 7.72 | 5.57 | — |
| 29 มิ.ย. 69 | 175.50 | 177.50 | +1.50 | +0.85% | 178.50 | 175.00 | 9,936,300 | 7.63 | 5.63 | — |
| 26 มิ.ย. 69 | 175.50 | 176.00 | +0.50 | +0.28% | 176.50 | 175.00 | 9,768,200 | 7.57 | 5.68 | — |
| 25 มิ.ย. 69 | 176.00 | 175.50 | -1.00 | -0.57% | 176.50 | 174.50 | 16,685,900 | 7.55 | 5.70 | — |
| 24 มิ.ย. 69 | 177.50 | 176.50 | -1.00 | -0.56% | 178.50 | 175.50 | 8,945,600 | 7.59 | 5.67 | — |
| 23 มิ.ย. 69 | 178.50 | 177.50 | -2.50 | -1.39% | 181.00 | 176.50 | 17,663,800 | 7.63 | 5.63 | — |
| 22 มิ.ย. 69 | 177.50 | 180.00 | +5.00 | +2.86% | 180.00 | 177.00 | 32,898,400 | 7.74 | 5.56 | — |
| 19 มิ.ย. 69 | 176.00 | 175.00 | -1.00 | -0.57% | 176.50 | 174.50 | 6,706,700 | 7.53 | 5.71 | — |
| 18 มิ.ย. 69 | 174.50 | 176.00 | +2.00 | +1.15% | 177.50 | 173.50 | 12,205,800 | 7.57 | 5.68 | — |
| 17 มิ.ย. 69 | 176.00 | 174.00 | -1.50 | -0.85% | 176.00 | 173.50 | 6,546,400 | 7.48 | 5.75 | — |
| 16 มิ.ย. 69 | 173.00 | 175.50 | +3.00 | +1.74% | 176.50 | 172.50 | 15,270,000 | 7.55 | 5.70 | — |
| 15 มิ.ย. 69 | 173.50 | 172.50 | 0.00 | 0.00% | 174.50 | 172.50 | 9,260,000 | 7.42 | 5.80 | — |
| 12 มิ.ย. 69 | 169.50 | 172.50 | +4.00 | +2.37% | 173.00 | 169.50 | 11,140,000 | 7.42 | 5.80 | — |
| 11 มิ.ย. 69 | 169.00 | 168.50 | -0.50 | -0.30% | 170.50 | 168.00 | 6,740,000 | 7.25 | 5.93 | — |
| 10 มิ.ย. 69 | 169.50 | 169.00 | -1.00 | -0.59% | 171.00 | 169.00 | 8,000,000 | 7.27 | 5.92 | — |
| 09 มิ.ย. 69 | 171.00 | 170.00 | 0.00 | 0.00% | 171.00 | 168.50 | 12,660,000 | 7.31 | 5.88 | — |
| 08 มิ.ย. 69 | 173.00 | 170.00 | -4.50 | -2.58% | 173.50 | 170.00 | 19,490,000 | 7.31 | 5.88 | — |
| 05 มิ.ย. 69 | 173.50 | 174.50 | 0.00 | 0.00% | 175.50 | 173.50 | 11,570,000 | 7.51 | 5.73 | — |
| 04 มิ.ย. 69 | 174.00 | 174.50 | -1.00 | -0.57% | 175.00 | 172.50 | 21,260,000 | 7.51 | 5.73 | — |
| 02 มิ.ย. 69 | 173.00 | 175.50 | +2.50 | +1.45% | 176.00 | 172.50 | 13,370,000 | 7.55 | 5.70 | — |
| 29 พ.ค. 69 | 172.50 | 173.00 | +1.00 | +0.58% | 174.00 | 171.50 | 8,290,000 | 7.44 | 5.78 | — |
| 28 พ.ค. 69 | 173.00 | 172.00 | -2.00 | -1.15% | 174.50 | 172.00 | 7,850,000 | 7.40 | 5.81 | — |
| 27 พ.ค. 69 | 174.00 | 174.00 | +0.50 | +0.29% | 174.50 | 171.00 | 17,340,000 | 7.48 | 5.75 | — |
| 26 พ.ค. 69 | 170.00 | 173.50 | +4.50 | +2.66% | 173.50 | 170.00 | 17,550,000 | 7.46 | 5.76 | — |
| 25 พ.ค. 69 | 169.50 | 169.00 | +0.50 | +0.30% | 170.50 | 168.00 | 6,350,000 | 7.27 | 5.92 | — |
| 22 พ.ค. 69 | 169.50 | 168.50 | -0.50 | -0.30% | 170.50 | 167.00 | 7,890,000 | 7.25 | 5.93 | — |
| 21 พ.ค. 69 | 170.50 | 169.00 | -1.50 | -0.88% | 170.50 | 168.00 | 6,610,000 | 7.27 | 5.92 | — |
| 20 พ.ค. 69 | 167.00 | 170.50 | +3.00 | +1.79% | 170.50 | 166.50 | 13,360,000 | 7.33 | 5.87 | — |
| 19 พ.ค. 69 | 167.50 | 167.50 | 0.00 | 0.00% | 168.00 | 166.00 | 5,070,000 | 7.20 | 5.97 | — |
| 18 พ.ค. 69 | 164.50 | 167.50 | +2.50 | +1.52% | 168.00 | 164.00 | 11,530,000 | 7.20 | 5.97 | — |
| 15 พ.ค. 69 | 165.00 | 165.00 | +0.50 | +0.30% | 167.00 | 164.50 | 11,980,000 | 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 | — |