บริษัท บางกอก เชน ฮอสปิทอล จำกัด (มหาชน)
SET · การแพทย์
9.40
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
9.10
/
สูงสุด
14.30
9.10
14.30
ราคาปัจจุบัน 9.40 ·
อยู่ที่ 6% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BCH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 9.40 | 9.40 | +0.05 | +0.53% | 9.45 | 9.35 | 9,386,700 | 18.57 | 4.79 | — |
| 18 มิ.ย. 69 | 9.50 | 9.35 | -0.10 | -1.06% | 9.50 | 9.35 | 9,714,400 | 18.47 | 4.81 | — |
| 17 มิ.ย. 69 | 9.35 | 9.45 | +0.15 | +1.61% | 9.45 | 9.20 | 10,893,200 | 18.66 | 4.76 | — |
| 16 มิ.ย. 69 | 9.25 | 9.30 | +0.05 | +0.54% | 9.35 | 9.20 | 13,430,000 | 18.37 | 4.84 | — |
| 15 มิ.ย. 69 | 9.25 | 9.25 | +0.10 | +1.09% | 9.30 | 9.15 | 11,930,000 | 18.27 | 4.86 | — |
| 12 มิ.ย. 69 | 9.20 | 9.15 | 0.00 | 0.00% | 9.20 | 9.10 | 7,810,000 | 18.07 | 4.92 | — |
| 11 มิ.ย. 69 | 9.20 | 9.15 | -0.05 | -0.54% | 9.25 | 9.10 | 9,330,000 | 18.07 | 4.92 | — |
| 10 มิ.ย. 69 | 9.25 | 9.20 | -0.05 | -0.54% | 9.30 | 9.20 | 6,400,000 | 18.17 | 4.89 | — |
| 09 มิ.ย. 69 | 9.40 | 9.25 | -0.10 | -1.07% | 9.45 | 9.25 | 9,340,000 | 18.27 | 4.86 | — |
| 08 มิ.ย. 69 | 9.45 | 9.35 | -0.15 | -1.58% | 9.45 | 9.35 | 10,500,000 | 18.47 | 4.81 | — |
| 05 มิ.ย. 69 | 9.35 | 9.50 | +0.20 | +2.15% | 9.55 | 9.35 | 14,380,000 | 18.76 | 4.74 | — |
| 04 มิ.ย. 69 | 9.35 | 9.30 | -0.05 | -0.53% | 9.45 | 9.30 | 8,640,000 | 18.37 | 4.84 | — |
| 02 มิ.ย. 69 | 9.45 | 9.35 | -0.10 | -1.06% | 9.45 | 9.30 | 15,530,000 | 18.47 | 4.81 | — |
| 29 พ.ค. 69 | 9.60 | 9.45 | -0.05 | -0.53% | 9.75 | 9.45 | 24,990,000 | 18.66 | 4.76 | — |
| 28 พ.ค. 69 | 9.30 | 9.50 | +0.25 | +2.70% | 9.55 | 9.25 | 23,180,000 | 18.76 | 4.74 | — |
| 27 พ.ค. 69 | 9.25 | 9.25 | 0.00 | 0.00% | 9.25 | 9.10 | 10,450,000 | 18.27 | 4.86 | — |
| 26 พ.ค. 69 | 9.35 | 9.25 | -0.05 | -0.54% | 9.40 | 9.25 | 4,540,000 | 18.27 | 4.86 | — |
| 25 พ.ค. 69 | 9.30 | 9.30 | +0.05 | +0.54% | 9.40 | 9.30 | 9,810,000 | 18.37 | 4.84 | — |
| 22 พ.ค. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.35 | 9.20 | 5,030,000 | 18.27 | 4.86 | — |
| 21 พ.ค. 69 | 9.25 | 9.20 | -0.05 | -0.54% | 9.25 | 9.20 | 2,600,000 | 18.17 | 4.89 | — |
| 20 พ.ค. 69 | 9.20 | 9.25 | +0.05 | +0.54% | 9.30 | 9.20 | 2,430,000 | 18.27 | 4.86 | — |
| 19 พ.ค. 69 | 9.30 | 9.20 | -0.10 | -1.08% | 9.30 | 9.20 | 4,640,000 | 18.17 | 4.89 | — |
| 18 พ.ค. 69 | 9.20 | 9.30 | +0.10 | +1.09% | 9.30 | 9.20 | 4,050,000 | 18.37 | 4.84 | — |
| 15 พ.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.25 | 9.20 | 4,800,000 | 18.17 | 4.89 | — |
| 14 พ.ค. 69 | 9.20 | 9.20 | 0.00 | 0.00% | 9.30 | 9.20 | 7,552,900 | 17.43 | 4.89 | — |
| 13 พ.ค. 69 | 9.15 | 9.20 | 0.00 | 0.00% | 9.20 | 9.15 | 2,648,800 | 17.43 | 4.89 | — |
| 12 พ.ค. 69 | 9.25 | 9.20 | -0.05 | -0.54% | 9.25 | 9.15 | 4,403,100 | 17.43 | 4.89 | — |
| 11 พ.ค. 69 | 9.30 | 9.25 | -0.05 | -0.54% | 9.30 | 9.20 | 5,990,000 | 17.52 | 4.86 | — |
| 08 พ.ค. 69 | 9.30 | 9.30 | -0.05 | -0.53% | 9.35 | 9.25 | 3,001,900 | 17.62 | 4.84 | — |
| 07 พ.ค. 69 | 9.40 | 9.35 | 0.00 | 0.00% | 9.60 | 9.25 | 24,681,000 | 17.71 | 4.81 | — |
| 06 พ.ค. 69 | 9.40 | 9.35 | -0.05 | -0.53% | 9.45 | 9.35 | 7,029,400 | 17.71 | 4.81 | — |
| 05 พ.ค. 69 | 9.30 | 9.40 | +0.10 | +1.08% | 9.40 | 9.25 | 7,423,100 | 17.81 | 4.79 | — |
| 30 เม.ย. 69 | 9.40 | 9.30 | -0.10 | -1.06% | 9.45 | 9.30 | 9,563,900 | 17.62 | 4.84 | — |
| 29 เม.ย. 69 | 9.30 | 9.40 | -0.10 | -1.05% | 9.40 | 9.25 | 11,054,600 | 17.81 | 4.79 | — |
| 28 เม.ย. 69 | 9.75 | 9.50 | -0.25 | -2.56% | 9.75 | 9.45 | 16,495,500 | 18.00 | 4.74 | — |
| 27 เม.ย. 69 | 9.80 | 9.75 | 0.00 | 0.00% | 9.85 | 9.75 | 3,900,500 | 18.47 | 4.62 | — |
| 24 เม.ย. 69 | 9.80 | 9.75 | 0.00 | 0.00% | 9.80 | 9.70 | 4,852,600 | 18.47 | 4.62 | — |
| 23 เม.ย. 69 | 9.85 | 9.75 | -0.10 | -1.02% | 9.90 | 9.75 | 4,326,700 | 18.47 | 4.62 | — |
| 22 เม.ย. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.90 | 9.80 | 2,120,700 | 18.66 | 4.57 | — |
| 21 เม.ย. 69 | 9.85 | 9.80 | -0.05 | -0.51% | 9.95 | 9.75 | 7,840,900 | 18.57 | 4.59 | — |
| 20 เม.ย. 69 | 9.80 | 9.85 | +0.05 | +0.51% | 9.85 | 9.70 | 4,200,700 | 18.66 | 4.57 | — |
| 17 เม.ย. 69 | 9.90 | 9.80 | -0.10 | -1.01% | 9.95 | 9.75 | 8,755,700 | 18.57 | 4.59 | — |
| 10 เม.ย. 69 | 9.90 | 9.85 | 0.00 | 0.00% | 9.90 | 9.75 | 4,083,100 | 18.66 | 4.57 | — |
| 09 เม.ย. 69 | 10.00 | 9.85 | -0.15 | -1.50% | 10.00 | 9.80 | 11,152,300 | 18.66 | 4.57 | — |
| 08 เม.ย. 69 | 9.90 | 10.00 | +0.20 | +2.04% | 10.10 | 9.90 | 12,999,000 | 18.94 | 4.50 | — |
| 07 เม.ย. 69 | 9.80 | 9.80 | +0.05 | +0.51% | 9.80 | 9.65 | 7,791,200 | 18.57 | 4.59 | — |
| 03 เม.ย. 69 | 10.00 | 9.75 | -0.20 | -2.01% | 10.10 | 9.75 | 14,427,400 | 18.47 | 4.62 | — |
| 02 เม.ย. 69 | 9.70 | 9.95 | +0.15 | +1.53% | 10.00 | 9.65 | 15,056,000 | 18.85 | 4.52 | — |
| 01 เม.ย. 69 | 9.85 | 9.80 | +0.10 | +1.03% | 9.85 | 9.65 | 24,058,500 | 18.57 | 4.59 | — |
| 31 มี.ค. 69 | 9.60 | 9.70 | +0.15 | +1.57% | 9.75 | 9.55 | 18,359,200 | 18.38 | 4.64 | — |
| 30 มี.ค. 69 | 9.35 | 9.55 | +0.10 | +1.06% | 9.55 | 9.30 | 11,395,700 | 18.09 | 4.71 | — |
| 27 มี.ค. 69 | 9.40 | 9.45 | +0.05 | +0.53% | 9.50 | 9.35 | 12,486,200 | 17.90 | 4.76 | — |
| 26 มี.ค. 69 | 9.35 | 9.40 | -0.05 | -0.53% | 9.40 | 9.30 | 13,784,300 | 17.81 | 4.79 | — |
| 25 มี.ค. 69 | 9.45 | 9.45 | +0.10 | +1.07% | 9.55 | 9.30 | 23,621,800 | 17.90 | 4.76 | — |
| 24 มี.ค. 69 | 9.45 | 9.35 | 0.00 | 0.00% | 9.50 | 9.25 | 11,755,700 | 17.71 | 4.81 | — |
| 23 มี.ค. 69 | 9.60 | 9.35 | -0.35 | -3.61% | 9.65 | 9.25 | 19,387,500 | 17.71 | 4.81 | — |
| 20 มี.ค. 69 | 9.80 | 9.70 | 0.00 | 0.00% | 9.90 | 9.60 | 19,153,700 | 18.38 | 4.64 | — |
| 19 มี.ค. 69 | 10.00 | 9.70 | -0.40 | -3.96% | 10.10 | 9.70 | 12,264,800 | 18.38 | 4.64 | — |
| 18 มี.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 4,357,600 | 19.13 | 4.46 | — |
| 17 มี.ค. 69 | 10.20 | 10.00 | -0.20 | -1.96% | 10.30 | 10.00 | 6,922,200 | 18.94 | 4.50 | — |
| 16 มี.ค. 69 | 10.20 | 10.20 | +0.10 | +0.99% | 10.20 | 10.00 | 10,178,100 | 19.13 | 4.46 | — |
| 13 มี.ค. 69 | 9.90 | 10.10 | +0.20 | +2.02% | 10.10 | 9.85 | 13,017,600 | 19.13 | 4.46 | — |
| 12 มี.ค. 69 | 9.80 | 9.90 | +0.15 | +1.54% | 9.90 | 9.70 | 9,436,800 | 18.75 | 4.55 | — |
| 11 มี.ค. 69 | 9.85 | 9.75 | -0.10 | -1.02% | 9.95 | 9.75 | 11,314,100 | 18.47 | 4.62 | — |
| 10 มี.ค. 69 | 9.90 | 9.85 | +0.15 | +1.55% | 10.10 | 9.70 | 14,857,700 | 18.66 | 4.57 | — |
| 09 มี.ค. 69 | 9.20 | 9.70 | +0.15 | +1.57% | 9.70 | 9.20 | 12,461,700 | 18.38 | 4.64 | — |
| 06 มี.ค. 69 | 9.55 | 9.55 | -0.20 | -2.05% | 9.70 | 9.50 | 11,459,800 | 18.09 | 4.71 | — |
| 05 มี.ค. 69 | 10.00 | 9.75 | -0.05 | -0.51% | 10.00 | 9.65 | 15,914,400 | 18.47 | 4.62 | — |
| 04 มี.ค. 69 | 9.50 | 9.80 | -0.50 | -4.85% | 9.80 | 9.30 | 32,678,900 | 18.57 | 4.59 | — |
| 02 มี.ค. 69 | 10.60 | 10.30 | -0.70 | -6.36% | 10.70 | 10.10 | 29,692,500 | 19.51 | 4.37 | — |
| 27 ก.พ. 69 | 10.90 | 11.00 | -0.40 | -3.51% | 11.10 | 10.80 | 17,132,400 | 20.84 | 4.09 | — |
| 26 ก.พ. 69 | 11.30 | 11.40 | +0.20 | +1.79% | 11.40 | 11.10 | 18,647,600 | 22.04 | 3.51 | — |
| 25 ก.พ. 69 | 11.10 | 11.20 | +0.20 | +1.82% | 11.40 | 10.90 | 22,190,100 | 21.65 | 3.57 | — |
| 24 ก.พ. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.00 | 10.60 | 14,867,400 | 21.27 | 3.64 | — |
| 23 ก.พ. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.50 | 10.80 | 21,669,300 | 21.46 | 3.60 | — |
| 20 ก.พ. 69 | 11.50 | 11.30 | -0.30 | -2.59% | 11.60 | 11.20 | 19,896,000 | 21.85 | 3.54 | — |
| 19 ก.พ. 69 | 11.30 | 11.60 | +0.50 | +4.50% | 11.70 | 11.30 | 37,240,200 | 22.43 | 3.45 | — |
| 18 ก.พ. 69 | 10.90 | 11.10 | +0.20 | +1.83% | 11.20 | 10.90 | 14,960,000 | 21.46 | 3.60 | — |
| 17 ก.พ. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 11.00 | 10.60 | 18,275,600 | 21.07 | 3.67 | — |
| 16 ก.พ. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.90 | 10.60 | 17,441,100 | 20.69 | 3.74 | — |
| 13 ก.พ. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.90 | 10.50 | 30,215,100 | 20.69 | 3.74 | — |
| 12 ก.พ. 69 | 10.60 | 10.80 | +0.10 | +0.93% | 10.90 | 10.60 | 11,005,000 | 20.88 | 3.70 | — |
| 11 ก.พ. 69 | 10.60 | 10.70 | +0.10 | +0.94% | 10.70 | 10.50 | 11,170,600 | 20.69 | 3.74 | — |
| 10 ก.พ. 69 | 10.40 | 10.60 | +0.20 | +1.92% | 10.70 | 10.40 | 13,797,200 | 20.49 | 3.77 | — |
| 09 ก.พ. 69 | 10.40 | 10.40 | +0.30 | +2.97% | 10.60 | 10.20 | 30,651,000 | 20.11 | 3.85 | — |
| 06 ก.พ. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.40 | 10.00 | 18,367,300 | 19.53 | 3.96 | — |
| 05 ก.พ. 69 | 9.95 | 10.10 | +0.15 | +1.51% | 10.30 | 9.95 | 15,624,900 | 19.53 | 3.96 | — |
| 04 ก.พ. 69 | 9.90 | 9.95 | +0.05 | +0.51% | 10.10 | 9.85 | 13,103,700 | 19.24 | 4.02 | — |
| 03 ก.พ. 69 | 9.95 | 9.90 | 0.00 | 0.00% | 10.00 | 9.90 | 7,786,100 | 19.14 | 4.04 | — |
| 02 ก.พ. 69 | 10.00 | 9.90 | -0.20 | -1.98% | 10.00 | 9.85 | 7,558,500 | 19.14 | 4.04 | — |
| 30 ม.ค. 69 | 10.10 | 10.10 | +0.10 | +1.00% | 10.10 | 9.90 | 8,513,400 | 19.53 | 3.96 | — |
| 29 ม.ค. 69 | 10.00 | 10.00 | -0.10 | -0.99% | 10.10 | 10.00 | 3,631,700 | 19.33 | 4.00 | — |
| 28 ม.ค. 69 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 5,133,200 | 19.53 | 3.96 | — |
| 27 ม.ค. 69 | 10.20 | 10.10 | -0.10 | -0.98% | 10.40 | 10.10 | 13,006,000 | 19.53 | 3.96 | — |
| 26 ม.ค. 69 | 10.20 | 10.20 | 0.00 | 0.00% | 10.30 | 10.10 | 8,402,600 | 19.72 | 3.92 | — |
| 23 ม.ค. 69 | 10.30 | 10.20 | -0.20 | -1.92% | 10.50 | 10.20 | 18,998,400 | 19.72 | 3.92 | — |
| 22 ม.ค. 69 | 10.50 | 10.40 | -0.10 | -0.95% | 10.50 | 10.20 | 18,528,300 | 20.11 | 3.85 | — |
| 21 ม.ค. 69 | 10.30 | 10.50 | +0.20 | +1.94% | 10.60 | 10.20 | 15,476,600 | 20.30 | 3.81 | — |
| 20 ม.ค. 69 | 10.20 | 10.30 | +0.20 | +1.98% | 10.40 | 10.10 | 14,493,300 | 19.91 | 3.88 | — |
| 19 ม.ค. 69 | 9.95 | 10.10 | +0.10 | +1.00% | 10.20 | 9.80 | 19,092,500 | 19.53 | 3.96 | — |
| 16 ม.ค. 69 | 9.80 | 10.00 | +0.15 | +1.52% | 10.00 | 9.75 | 6,017,700 | 19.33 | 4.00 | — |
| 15 ม.ค. 69 | 9.65 | 9.85 | +0.20 | +2.07% | 9.90 | 9.55 | 7,641,300 | 19.04 | 4.06 | — |
| 14 ม.ค. 69 | 9.45 | 9.65 | +0.25 | +2.66% | 9.65 | 9.40 | 9,321,500 | 18.66 | 4.15 | — |
| 13 ม.ค. 69 | 9.75 | 9.40 | -0.25 | -2.59% | 9.75 | 9.20 | 17,307,700 | 18.17 | 4.26 | — |
| 12 ม.ค. 69 | 9.85 | 9.65 | -0.25 | -2.53% | 9.85 | 9.45 | 20,811,500 | 18.66 | 4.15 | — |
| 09 ม.ค. 69 | 10.30 | 9.90 | -0.40 | -3.88% | 10.30 | 9.80 | 28,381,900 | 19.14 | 4.04 | — |
| 08 ม.ค. 69 | 10.80 | 10.30 | -0.60 | -5.50% | 10.80 | 10.20 | 27,629,700 | 19.91 | 3.88 | — |
| 07 ม.ค. 69 | 10.40 | 10.90 | +0.50 | +4.81% | 11.00 | 10.40 | 27,705,800 | 21.07 | 3.67 | — |
| 06 ม.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.30 | 4,296,400 | 20.11 | 3.85 | — |
| 05 ม.ค. 69 | 10.40 | 10.40 | 0.00 | 0.00% | 10.50 | 10.20 | 8,004,900 | 20.11 | 3.85 | — |
| 30 ธ.ค. 68 | 10.40 | 10.40 | 0.00 | 0.00% | 10.60 | 10.20 | 14,074,200 | 20.11 | 3.85 | — |
| 29 ธ.ค. 68 | 10.40 | 10.40 | -0.10 | -0.95% | 10.60 | 10.30 | 5,965,100 | 20.11 | 3.85 | — |
| 26 ธ.ค. 68 | 10.20 | 10.50 | +0.40 | +3.96% | 10.60 | 10.10 | 13,907,500 | 20.30 | 3.81 | — |
| 25 ธ.ค. 68 | 10.30 | 10.10 | -0.20 | -1.94% | 10.30 | 10.00 | 5,823,100 | 19.53 | 3.96 | — |
| 24 ธ.ค. 68 | 10.20 | 10.30 | +0.20 | +1.98% | 10.30 | 10.10 | 10,657,300 | 19.91 | 3.88 | — |
| 23 ธ.ค. 68 | 10.00 | 10.10 | +0.10 | +1.00% | 10.20 | 10.00 | 8,226,400 | 19.53 | 3.96 | — |
| 22 ธ.ค. 68 | 10.20 | 10.00 | -0.20 | -1.96% | 10.30 | 10.00 | 12,913,800 | 19.33 | 4.00 | — |
| 19 ธ.ค. 68 | 9.95 | 10.20 | +0.25 | +2.51% | 10.20 | 9.95 | 8,231,200 | 19.72 | 3.92 | — |
| 18 ธ.ค. 68 | 10.10 | 9.95 | -0.25 | -2.45% | 10.20 | 9.90 | 10,755,600 | 19.24 | 4.02 | — |
| 17 ธ.ค. 68 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.10 | 8,422,900 | 19.72 | 3.92 | — |
| 16 ธ.ค. 68 | 10.20 | 10.10 | -0.20 | -1.94% | 10.30 | 10.10 | 9,125,300 | 19.53 | 3.96 | — |
| 15 ธ.ค. 68 | 10.40 | 10.30 | 0.00 | 0.00% | 10.40 | 10.00 | 13,127,600 | 19.91 | 3.88 | — |
| 12 ธ.ค. 68 | 10.10 | 10.30 | +0.20 | +1.98% | 10.40 | 10.00 | 13,388,600 | 19.91 | 3.88 | — |
| 11 ธ.ค. 68 | 10.10 | 10.10 | 0.00 | 0.00% | 10.20 | 10.00 | 6,753,300 | 19.53 | 3.96 | — |
| 09 ธ.ค. 68 | 9.95 | 10.10 | +0.20 | +2.02% | 10.20 | 9.90 | 6,532,900 | 19.53 | 3.96 | — |
| 08 ธ.ค. 68 | 9.95 | 9.90 | -0.05 | -0.50% | 10.10 | 9.90 | 4,640,600 | 19.14 | 4.04 | — |
| 04 ธ.ค. 68 | 10.30 | 9.95 | -0.35 | -3.40% | 10.30 | 9.85 | 22,019,800 | 19.24 | 4.02 | — |
| 03 ธ.ค. 68 | 10.20 | 10.30 | +0.30 | +3.00% | 10.60 | 10.10 | 27,047,200 | 19.91 | 3.88 | — |
| 02 ธ.ค. 68 | 10.00 | 10.00 | 0.00 | 0.00% | 10.10 | 9.80 | 11,523,300 | 19.33 | 4.00 | — |
| 01 ธ.ค. 68 | 10.00 | 10.00 | +0.05 | +0.50% | 10.20 | 9.95 | 9,938,600 | 19.33 | 4.00 | — |
| 28 พ.ย. 68 | 9.95 | 9.95 | +0.05 | +0.51% | 10.00 | 9.85 | 5,302,400 | 19.24 | 4.02 | — |
| 27 พ.ย. 68 | 10.10 | 9.90 | -0.20 | -1.98% | 10.30 | 9.90 | 10,243,700 | 19.14 | 4.04 | — |
| 26 พ.ย. 68 | 10.30 | 10.10 | -0.20 | -1.94% | 10.30 | 10.00 | 3,075,700 | 19.53 | 3.96 | — |
| 25 พ.ย. 68 | 9.90 | 10.30 | +0.45 | +4.57% | 10.30 | 9.90 | 5,174,200 | 19.91 | 3.88 | — |
| 24 พ.ย. 68 | 9.90 | 9.85 | +0.05 | +0.51% | 10.10 | 9.80 | 6,356,400 | 19.04 | 4.06 | — |
| 21 พ.ย. 68 | 10.10 | 9.80 | -0.40 | -3.92% | 10.20 | 9.75 | 14,341,400 | 18.95 | 4.08 | — |
| 20 พ.ย. 68 | 10.20 | 10.20 | +0.10 | +0.99% | 10.30 | 10.00 | 7,438,500 | 19.72 | 3.92 | — |
| 19 พ.ย. 68 | 10.20 | 10.10 | -0.20 | -1.94% | 10.40 | 10.10 | 3,674,400 | 19.53 | 3.96 | — |
| 18 พ.ย. 68 | 10.60 | 10.30 | -0.40 | -3.74% | 10.70 | 10.10 | 10,533,900 | 19.91 | 3.88 | — |
| 17 พ.ย. 68 | 10.90 | 10.70 | -0.20 | -1.83% | 11.00 | 10.50 | 8,153,100 | 20.69 | 3.74 | — |
| 14 พ.ย. 68 | 10.90 | 10.90 | -0.20 | -1.80% | 11.20 | 10.80 | 9,277,300 | 19.47 | 3.67 | — |
| 13 พ.ย. 68 | 10.80 | 11.10 | +0.40 | +3.74% | 11.30 | 10.80 | 13,424,900 | 19.83 | 3.60 | — |
| 12 พ.ย. 68 | 10.90 | 10.70 | -0.20 | -1.83% | 11.10 | 10.70 | 8,928,000 | 19.12 | 3.74 | — |
| 11 พ.ย. 68 | 10.90 | 10.90 | +0.10 | +0.93% | 10.90 | 10.70 | 3,274,200 | 19.47 | 3.67 | — |
| 10 พ.ย. 68 | 10.60 | 10.80 | +0.20 | +1.89% | 10.90 | 10.60 | 4,978,100 | 19.29 | 3.70 | — |
| 07 พ.ย. 68 | 10.60 | 10.60 | -0.10 | -0.93% | 10.80 | 10.50 | 2,896,000 | 18.94 | 3.77 | — |
| 06 พ.ย. 68 | 10.70 | 10.70 | +0.10 | +0.94% | 10.70 | 10.50 | 3,734,600 | 19.12 | 3.74 | — |
| 05 พ.ย. 68 | 10.60 | 10.60 | -0.10 | -0.93% | 10.80 | 10.50 | 3,450,700 | 18.94 | 3.77 | — |
| 04 พ.ย. 68 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.60 | 6,356,800 | 19.12 | 3.74 | — |
| 03 พ.ย. 68 | 11.30 | 10.80 | -0.50 | -4.42% | 11.30 | 10.70 | 6,094,900 | 19.29 | 3.70 | — |
| 31 ต.ค. 68 | 11.00 | 11.30 | +0.30 | +2.73% | 11.30 | 10.80 | 5,513,900 | 20.19 | 3.54 | — |
| 30 ต.ค. 68 | 11.00 | 11.00 | 0.00 | 0.00% | 11.20 | 10.90 | 9,089,400 | 19.65 | 3.64 | — |
| 29 ต.ค. 68 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 4,570,300 | 19.65 | 3.64 | — |
| 28 ต.ค. 68 | 10.70 | 11.10 | +0.40 | +3.74% | 11.20 | 10.70 | 11,599,500 | 19.83 | 3.60 | — |
| 27 ต.ค. 68 | 11.40 | 10.70 | -0.70 | -6.14% | 11.70 | 10.70 | 19,050,800 | 19.12 | 3.74 | — |
| 24 ต.ค. 68 | 11.60 | 11.40 | -0.10 | -0.87% | 11.70 | 11.20 | 7,963,900 | 20.37 | 3.51 | — |
| 22 ต.ค. 68 | 11.90 | 11.50 | -0.40 | -3.36% | 12.00 | 11.50 | 14,831,100 | 20.54 | 3.48 | — |
| 21 ต.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 12.10 | 11.90 | 3,691,400 | 21.26 | 3.36 | — |
| 20 ต.ค. 68 | 12.10 | 11.90 | -0.30 | -2.46% | 12.20 | 11.80 | 9,071,500 | 21.26 | 3.36 | — |
| 17 ต.ค. 68 | 12.60 | 12.20 | -0.40 | -3.17% | 12.60 | 12.10 | 8,601,400 | 21.79 | 3.28 | — |
| 16 ต.ค. 68 | 12.60 | 12.60 | -0.10 | -0.79% | 12.70 | 12.50 | 3,371,200 | 22.51 | 3.17 | — |
| 15 ต.ค. 68 | 12.50 | 12.70 | +0.20 | +1.60% | 12.70 | 12.30 | 8,273,400 | 22.69 | 3.15 | — |
| 14 ต.ค. 68 | 12.70 | 12.50 | -0.20 | -1.57% | 12.70 | 12.50 | 2,670,200 | 22.33 | 3.20 | — |
| 10 ต.ค. 68 | 12.60 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 7,436,200 | 22.69 | 3.15 | — |
| 09 ต.ค. 68 | 12.80 | 12.60 | -0.10 | -0.79% | 12.80 | 12.60 | 3,251,000 | 22.51 | 3.17 | — |
| 08 ต.ค. 68 | 12.90 | 12.70 | -0.10 | -0.78% | 12.90 | 12.70 | 2,734,500 | 22.69 | 3.15 | — |
| 07 ต.ค. 68 | 12.70 | 12.80 | +0.10 | +0.79% | 13.00 | 12.60 | 7,439,500 | 22.87 | 3.13 | — |
| 06 ต.ค. 68 | 12.60 | 12.70 | -0.10 | -0.78% | 12.70 | 12.50 | 6,244,700 | 22.69 | 3.15 | — |
| 03 ต.ค. 68 | 12.90 | 12.80 | 0.00 | 0.00% | 12.90 | 12.60 | 6,383,400 | 22.87 | 3.13 | — |
| 02 ต.ค. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 13.00 | 12.80 | 3,655,300 | 22.87 | 3.13 | — |
| 01 ต.ค. 68 | 12.90 | 12.80 | -0.20 | -1.54% | 12.90 | 12.60 | 16,271,100 | 22.87 | 3.13 | — |
| 30 ก.ย. 68 | 13.10 | 13.00 | -0.10 | -0.76% | 13.20 | 12.90 | 5,072,400 | 23.22 | 3.08 | — |
| 29 ก.ย. 68 | 13.10 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 6,586,300 | 23.40 | 3.05 | — |
| 26 ก.ย. 68 | 13.20 | 13.10 | -0.10 | -0.76% | 13.20 | 13.00 | 2,706,700 | 23.40 | 3.05 | — |
| 25 ก.ย. 68 | 13.30 | 13.20 | 0.00 | 0.00% | 13.30 | 13.10 | 5,016,000 | 23.58 | 3.03 | — |
| 24 ก.ย. 68 | 13.10 | 13.20 | +0.10 | +0.76% | 13.20 | 12.90 | 12,313,000 | 23.58 | 3.03 | — |
| 23 ก.ย. 68 | 13.40 | 13.10 | -0.40 | -2.96% | 13.50 | 13.00 | 12,633,100 | 23.40 | 3.05 | — |
| 22 ก.ย. 68 | 13.80 | 13.50 | -0.30 | -2.17% | 13.90 | 13.40 | 11,042,500 | 24.12 | 2.96 | — |
| 19 ก.ย. 68 | 13.90 | 13.80 | +0.20 | +1.47% | 14.30 | 13.70 | 43,878,400 | 24.65 | 2.90 | — |
| 18 ก.ย. 68 | 13.60 | 13.60 | +0.10 | +0.74% | 13.70 | 13.40 | 14,573,500 | 24.30 | 2.94 | — |
| 17 ก.ย. 68 | 13.50 | 13.50 | -0.10 | -0.74% | 13.60 | 13.40 | 4,091,400 | 24.12 | 2.96 | — |
| 16 ก.ย. 68 | 13.50 | 13.60 | +0.20 | +1.49% | 13.70 | 13.50 | 12,744,000 | 24.30 | 2.94 | — |
| 15 ก.ย. 68 | 13.20 | 13.40 | +0.30 | +2.29% | 13.40 | 13.20 | 9,197,100 | 23.94 | 2.99 | — |
| 12 ก.ย. 68 | 13.20 | 13.10 | 0.00 | 0.00% | 13.30 | 13.00 | 7,318,000 | 23.40 | 3.05 | — |
| 11 ก.ย. 68 | 13.20 | 13.10 | -0.10 | -0.76% | 13.40 | 13.10 | 3,842,100 | 23.40 | 3.05 | — |
| 10 ก.ย. 68 | 13.40 | 13.20 | -0.10 | -0.75% | 13.50 | 13.20 | 8,732,400 | 23.58 | 3.03 | — |
| 09 ก.ย. 68 | 13.20 | 13.30 | +0.20 | +1.53% | 13.40 | 13.20 | 6,163,200 | 23.76 | 3.01 | — |
| 08 ก.ย. 68 | 13.10 | 13.10 | +0.10 | +0.77% | 13.20 | 12.90 | 8,539,700 | 23.40 | 3.05 | — |
| 05 ก.ย. 68 | 12.90 | 13.00 | +0.30 | +2.36% | 13.20 | 12.80 | 9,072,100 | 23.22 | 3.08 | — |
| 04 ก.ย. 68 | 12.90 | 12.70 | -0.20 | -1.55% | 13.10 | 12.60 | 15,625,200 | 22.69 | 3.15 | — |
| 03 ก.ย. 68 | 13.00 | 12.90 | -0.10 | -0.77% | 13.10 | 12.80 | 2,891,000 | 23.05 | 3.10 | — |
| 02 ก.ย. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.80 | 5,511,100 | 23.22 | 3.08 | — |
| 01 ก.ย. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 12.80 | 5,161,800 | 23.22 | 3.08 | — |
| 29 ส.ค. 68 | 13.40 | 13.00 | -0.40 | -2.99% | 13.40 | 12.90 | 8,388,800 | 23.22 | 3.08 | — |
| 28 ส.ค. 68 | 12.60 | 13.40 | +0.70 | +5.51% | 13.40 | 12.50 | 16,807,100 | 23.94 | 2.99 | — |
| 27 ส.ค. 68 | 12.70 | 12.70 | 0.00 | 0.00% | 12.90 | 12.50 | 15,365,100 | 22.69 | 3.15 | — |
| 26 ส.ค. 68 | 13.10 | 12.70 | -0.40 | -3.05% | 13.10 | 12.60 | 15,280,300 | 22.69 | 3.15 | — |