บริษัท บางจาก คอร์ปอเรชั่น จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
48.25
+1.25 (+2.66%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
24.20
/
สูงสุด
47.25
24.20
47.25
ราคาปัจจุบัน 48.25 ·
อยู่ที่ 104% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BCP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 45.75 | 47.00 | +1.50 | +3.30% | 47.25 | 45.25 | 25,701,000 | 3.17 | 2.25 | — |
| 07 ส.ค. 69 | 44.75 | 45.50 | +1.00 | +2.25% | 45.75 | 44.50 | 16,719,600 | 3.07 | 2.32 | — |
| 06 ส.ค. 69 | 43.75 | 44.50 | +0.25 | +0.56% | 44.75 | 43.00 | 16,268,800 | 9.42 | 2.38 | — |
| 05 ส.ค. 69 | 44.00 | 44.25 | -0.25 | -0.56% | 44.25 | 43.25 | 9,804,600 | 9.37 | 2.39 | — |
| 04 ส.ค. 69 | 45.50 | 44.50 | -1.00 | -2.20% | 45.50 | 44.00 | 10,217,800 | 9.42 | 2.38 | — |
| 03 ส.ค. 69 | 44.50 | 45.50 | +0.75 | +1.68% | 45.50 | 44.00 | 20,448,700 | 9.64 | 2.32 | — |
| 31 ก.ค. 69 | 44.50 | 44.75 | +0.25 | +0.56% | 44.75 | 43.75 | 17,249,800 | 9.48 | 2.36 | — |
| 30 ก.ค. 69 | 44.00 | 44.50 | +0.25 | +0.56% | 45.00 | 43.75 | 15,966,600 | 9.42 | 2.38 | — |
| 27 ก.ค. 69 | 44.50 | 44.25 | -0.75 | -1.67% | 45.25 | 44.25 | 12,413,100 | 9.37 | 2.39 | — |
| 24 ก.ค. 69 | 45.25 | 45.00 | 0.00 | 0.00% | 46.00 | 44.25 | 18,880,300 | 9.53 | 2.35 | — |
| 23 ก.ค. 69 | 44.75 | 45.00 | +0.25 | +0.56% | 45.50 | 44.25 | 18,731,700 | 9.53 | 2.35 | — |
| 22 ก.ค. 69 | 45.00 | 44.75 | -0.25 | -0.56% | 45.50 | 44.00 | 17,660,800 | 9.48 | 2.36 | — |
| 21 ก.ค. 69 | 44.00 | 45.00 | +1.50 | +3.45% | 45.25 | 43.75 | 25,454,900 | 9.53 | 2.35 | — |
| 20 ก.ค. 69 | 42.50 | 43.50 | +1.00 | +2.35% | 44.00 | 42.50 | 14,496,300 | 9.21 | 2.43 | — |
| 17 ก.ค. 69 | 42.25 | 42.50 | +0.25 | +0.59% | 42.75 | 41.75 | 18,222,000 | 9.00 | 2.49 | — |
| 16 ก.ค. 69 | 40.25 | 42.25 | +2.25 | +5.63% | 42.75 | 40.25 | 16,434,500 | 8.95 | 2.50 | — |
| 15 ก.ค. 69 | 37.50 | 40.00 | +2.50 | +6.67% | 40.00 | 37.50 | 16,527,100 | 8.47 | 2.64 | — |
| 14 ก.ค. 69 | 37.25 | 37.50 | 0.00 | 0.00% | 38.00 | 37.25 | 7,311,600 | 7.94 | 2.82 | — |
| 13 ก.ค. 69 | 37.50 | 37.50 | +0.25 | +0.67% | 37.75 | 37.25 | 8,402,600 | 7.94 | 2.82 | — |
| 10 ก.ค. 69 | 35.75 | 37.25 | +1.50 | +4.20% | 37.25 | 35.75 | 10,503,800 | 7.89 | 2.84 | — |
| 09 ก.ค. 69 | 35.75 | 35.75 | 0.00 | 0.00% | 36.00 | 35.25 | 7,558,300 | 7.57 | 2.96 | — |
| 08 ก.ค. 69 | 35.50 | 35.75 | +0.50 | +1.42% | 36.50 | 35.50 | 8,606,500 | 7.57 | 2.96 | — |
| 07 ก.ค. 69 | 35.50 | 35.25 | -0.50 | -1.40% | 35.75 | 35.00 | 6,354,100 | 7.47 | 3.00 | — |
| 06 ก.ค. 69 | 35.25 | 35.75 | +0.50 | +1.42% | 35.75 | 35.25 | 5,046,400 | 7.57 | 2.96 | — |
| 03 ก.ค. 69 | 34.75 | 35.25 | +0.75 | +2.17% | 35.25 | 34.50 | 6,241,100 | 7.47 | 3.00 | — |
| 02 ก.ค. 69 | 34.50 | 34.50 | 0.00 | 0.00% | 34.75 | 34.00 | 5,026,400 | 7.31 | 3.06 | — |
| 01 ก.ค. 69 | 34.00 | 34.50 | +0.50 | +1.47% | 34.75 | 33.50 | 7,479,300 | 7.31 | 3.06 | — |
| 30 มิ.ย. 69 | 33.00 | 34.00 | +1.00 | +3.03% | 34.00 | 32.75 | 21,782,600 | 7.20 | 3.11 | — |
| 29 มิ.ย. 69 | 33.25 | 33.00 | -0.25 | -0.75% | 33.75 | 32.75 | 7,097,800 | 6.99 | 3.20 | — |
| 26 มิ.ย. 69 | 32.25 | 33.25 | +1.25 | +3.91% | 33.25 | 32.00 | 8,289,700 | 7.04 | 3.18 | — |
| 25 มิ.ย. 69 | 32.50 | 32.00 | -0.50 | -1.54% | 33.00 | 32.00 | 9,563,800 | 6.78 | 3.30 | — |
| 24 มิ.ย. 69 | 32.50 | 32.50 | 0.00 | 0.00% | 32.75 | 32.00 | 3,402,600 | 6.88 | 3.25 | — |
| 23 มิ.ย. 69 | 32.75 | 32.50 | -0.25 | -0.76% | 33.25 | 32.25 | 4,023,600 | 6.88 | 3.25 | — |
| 22 มิ.ย. 69 | 33.25 | 32.75 | -0.50 | -1.50% | 33.25 | 32.25 | 6,147,800 | 6.94 | 3.23 | — |
| 19 มิ.ย. 69 | 33.25 | 33.25 | 0.00 | 0.00% | 33.50 | 32.75 | 8,157,500 | 7.04 | 3.18 | — |
| 18 มิ.ย. 69 | 33.25 | 33.25 | +0.25 | +0.76% | 34.00 | 33.25 | 4,784,000 | 7.04 | 3.18 | — |
| 17 มิ.ย. 69 | 32.25 | 33.00 | +0.50 | +1.54% | 33.25 | 32.25 | 5,660,200 | 6.99 | 3.20 | — |
| 16 มิ.ย. 69 | 32.75 | 32.50 | -0.25 | -0.76% | 32.75 | 32.25 | 3,250,000 | 6.88 | 3.25 | — |
| 15 มิ.ย. 69 | 32.75 | 32.75 | -0.25 | -0.76% | 33.00 | 32.00 | 9,470,000 | 6.94 | 3.23 | — |
| 12 มิ.ย. 69 | 33.50 | 33.00 | -0.50 | -1.49% | 33.75 | 33.00 | 4,680,000 | 6.99 | 3.20 | — |
| 11 มิ.ย. 69 | 33.75 | 33.50 | -0.25 | -0.74% | 33.75 | 33.00 | 4,590,000 | 7.10 | 3.15 | — |
| 10 มิ.ย. 69 | 34.00 | 33.75 | -0.25 | -0.74% | 34.50 | 33.75 | 3,310,000 | 7.16 | 3.13 | — |
| 09 มิ.ย. 69 | 34.50 | 34.00 | -0.50 | -1.45% | 34.50 | 33.75 | 3,330,000 | 7.21 | 3.10 | — |
| 08 มิ.ย. 69 | 34.00 | 34.50 | +0.50 | +1.47% | 34.75 | 33.75 | 4,860,000 | 7.32 | 3.06 | — |
| 05 มิ.ย. 69 | 34.00 | 34.00 | 0.00 | 0.00% | 34.50 | 33.50 | 5,290,000 | 7.21 | 3.10 | — |
| 04 มิ.ย. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 34.50 | 33.75 | 4,800,000 | 7.22 | 3.10 | — |
| 02 มิ.ย. 69 | 33.50 | 34.25 | +1.00 | +3.01% | 34.25 | 33.25 | 3,840,000 | 7.27 | 3.08 | — |
| 29 พ.ค. 69 | 34.25 | 33.25 | -1.00 | -2.92% | 34.50 | 33.25 | 6,820,000 | 7.06 | 3.17 | — |
| 28 พ.ค. 69 | 34.25 | 34.25 | -0.25 | -0.72% | 34.50 | 34.00 | 2,030,000 | 7.27 | 3.08 | — |
| 27 พ.ค. 69 | 34.00 | 34.50 | +0.50 | +1.47% | 34.75 | 34.00 | 3,870,000 | 7.33 | 3.05 | — |
| 26 พ.ค. 69 | 34.25 | 34.00 | -0.25 | -0.73% | 34.50 | 34.00 | 3,230,000 | 7.23 | 3.10 | — |
| 25 พ.ค. 69 | 34.50 | 34.25 | -0.25 | -0.72% | 34.50 | 34.00 | 1,670,000 | 7.28 | 3.07 | — |
| 22 พ.ค. 69 | 34.50 | 34.50 | +0.25 | +0.73% | 34.75 | 34.25 | 2,360,000 | 7.34 | 3.05 | — |
| 21 พ.ค. 69 | 34.75 | 34.25 | -0.50 | -1.44% | 34.75 | 34.25 | 2,660,000 | 7.29 | 3.07 | — |
| 20 พ.ค. 69 | 34.50 | 34.75 | +0.25 | +0.72% | 35.00 | 34.50 | 2,050,000 | 7.39 | 3.03 | — |
| 19 พ.ค. 69 | 35.00 | 34.50 | -0.50 | -1.43% | 35.00 | 34.25 | 4,890,000 | 7.34 | 3.05 | — |
| 18 พ.ค. 69 | 35.00 | 35.00 | +0.50 | +1.45% | 35.25 | 34.50 | 3,390,000 | 7.45 | 3.01 | — |
| 15 พ.ค. 69 | 35.00 | 34.50 | -0.50 | -1.43% | 35.00 | 34.25 | 5,370,000 | 7.34 | 3.05 | — |
| 14 พ.ค. 69 | 34.75 | 35.00 | +0.25 | +0.72% | 35.75 | 34.50 | 6,991,500 | 7.45 | 3.01 | — |
| 13 พ.ค. 69 | 35.00 | 34.75 | 0.00 | 0.00% | 35.25 | 34.50 | 2,099,600 | 17.74 | 3.03 | — |
| 12 พ.ค. 69 | 35.25 | 34.75 | -0.75 | -2.11% | 35.50 | 34.75 | 2,431,300 | 17.74 | 3.03 | — |
| 11 พ.ค. 69 | 35.75 | 35.50 | +0.25 | +0.71% | 36.00 | 35.25 | 3,931,300 | 18.12 | 2.96 | — |
| 08 พ.ค. 69 | 35.75 | 35.25 | -0.25 | -0.70% | 36.00 | 35.00 | 2,350,300 | 17.99 | 2.98 | — |
| 07 พ.ค. 69 | 36.25 | 35.50 | -0.75 | -2.07% | 36.50 | 35.50 | 3,770,300 | 18.12 | 2.96 | — |
| 06 พ.ค. 69 | 37.25 | 36.25 | -1.25 | -3.33% | 37.25 | 36.25 | 4,184,900 | 18.51 | 2.90 | — |
| 05 พ.ค. 69 | 36.25 | 37.50 | +1.75 | +4.90% | 37.50 | 36.00 | 8,051,200 | 19.14 | 2.80 | — |
| 30 เม.ย. 69 | 36.25 | 35.75 | -0.25 | -0.69% | 36.25 | 35.00 | 6,169,900 | 18.25 | 2.94 | — |
| 29 เม.ย. 69 | 36.00 | 36.00 | 0.00 | 0.00% | 36.75 | 36.00 | 4,681,600 | 18.38 | 2.92 | — |
| 28 เม.ย. 69 | 35.75 | 36.00 | +0.50 | +1.41% | 36.25 | 35.50 | 3,588,800 | 18.38 | 2.92 | — |
| 27 เม.ย. 69 | 35.25 | 35.50 | +0.25 | +0.71% | 36.00 | 35.25 | 3,912,200 | 18.12 | 2.96 | — |
| 24 เม.ย. 69 | 34.50 | 35.25 | +0.75 | +2.17% | 35.50 | 34.00 | 4,846,700 | 17.99 | 2.98 | — |
| 23 เม.ย. 69 | 35.75 | 34.50 | -1.25 | -3.50% | 36.25 | 34.25 | 7,008,900 | 17.61 | 3.05 | — |
| 22 เม.ย. 69 | 35.50 | 35.75 | +0.50 | +1.42% | 36.00 | 35.25 | 1,988,500 | 18.25 | 2.94 | — |
| 21 เม.ย. 69 | 35.00 | 35.25 | +0.25 | +0.71% | 35.75 | 35.00 | 2,366,900 | 17.99 | 2.98 | — |
| 20 เม.ย. 69 | 35.75 | 35.00 | -0.75 | -2.10% | 36.00 | 35.00 | 2,190,800 | 17.87 | 3.01 | — |
| 17 เม.ย. 69 | 35.50 | 35.75 | -0.25 | -0.69% | 35.75 | 35.00 | 3,466,800 | 18.25 | 2.94 | — |
| 10 เม.ย. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 37.00 | 36.25 | 1,413,400 | 18.63 | 2.88 | — |
| 09 เม.ย. 69 | 37.25 | 36.50 | -1.00 | -2.67% | 37.50 | 36.25 | 6,722,700 | 18.63 | 2.88 | — |
| 08 เม.ย. 69 | 37.00 | 37.50 | 0.00 | 0.00% | 37.50 | 36.50 | 4,373,400 | 19.14 | 2.80 | — |
| 07 เม.ย. 69 | 36.00 | 37.50 | +1.00 | +2.74% | 37.75 | 36.00 | 7,241,700 | 19.14 | 2.80 | — |
| 03 เม.ย. 69 | 38.00 | 36.50 | -2.25 | -5.81% | 38.25 | 36.50 | 6,140,300 | 18.63 | 2.88 | — |
| 02 เม.ย. 69 | 39.75 | 38.75 | -1.00 | -2.52% | 40.00 | 38.50 | 9,627,000 | 19.78 | 2.71 | — |
| 01 เม.ย. 69 | 39.25 | 39.75 | +0.50 | +1.27% | 40.00 | 39.00 | 6,646,700 | 20.29 | 2.65 | — |
| 31 มี.ค. 69 | 40.25 | 39.25 | -0.75 | -1.88% | 40.50 | 39.25 | 6,054,600 | 20.04 | 2.68 | — |
| 30 มี.ค. 69 | 40.25 | 40.00 | +0.50 | +1.27% | 40.75 | 39.75 | 7,187,300 | 20.42 | 2.63 | — |
| 27 มี.ค. 69 | 39.50 | 39.50 | 0.00 | 0.00% | 40.25 | 39.00 | 9,874,100 | 20.16 | 2.66 | — |
| 26 มี.ค. 69 | 39.50 | 39.50 | +0.75 | +1.94% | 40.25 | 39.00 | 8,383,000 | 20.16 | 2.66 | — |
| 25 มี.ค. 69 | 39.75 | 38.75 | -0.25 | -0.64% | 39.75 | 38.50 | 6,940,100 | 19.78 | 2.71 | — |
| 24 มี.ค. 69 | 37.75 | 39.00 | +1.25 | +3.31% | 39.25 | 37.75 | 7,533,500 | 19.91 | 2.70 | — |
| 23 มี.ค. 69 | 38.75 | 37.75 | -1.75 | -4.43% | 39.25 | 37.75 | 5,419,900 | 19.27 | 2.79 | — |
| 20 มี.ค. 69 | 39.75 | 39.50 | -0.50 | -1.25% | 40.25 | 39.25 | 8,085,100 | 20.16 | 2.66 | — |
| 19 มี.ค. 69 | 39.00 | 40.00 | +1.00 | +2.56% | 40.25 | 39.00 | 9,939,200 | 20.42 | 2.63 | — |
| 18 มี.ค. 69 | 38.00 | 39.00 | +1.00 | +2.63% | 39.25 | 37.50 | 11,266,700 | 19.91 | 2.70 | — |
| 17 มี.ค. 69 | 36.50 | 38.00 | +1.75 | +4.83% | 38.00 | 35.50 | 6,325,100 | 19.40 | 2.77 | — |
| 16 มี.ค. 69 | 36.75 | 36.25 | -0.25 | -0.68% | 37.00 | 36.00 | 4,865,000 | 18.64 | 2.88 | — |
| 13 มี.ค. 69 | 37.50 | 36.50 | -1.25 | -3.31% | 37.75 | 36.50 | 4,786,900 | 18.64 | 2.88 | — |
| 12 มี.ค. 69 | 36.25 | 37.75 | +1.50 | +4.14% | 37.75 | 36.00 | 10,774,700 | 19.27 | 2.79 | — |
| 11 มี.ค. 69 | 34.75 | 36.25 | +1.75 | +5.07% | 36.50 | 34.75 | 6,042,600 | 18.51 | 2.90 | — |
| 10 มี.ค. 69 | 36.00 | 34.50 | -1.25 | -3.50% | 36.25 | 34.50 | 6,645,800 | 17.61 | 3.05 | — |
| 09 มี.ค. 69 | 37.50 | 35.75 | -1.50 | -4.03% | 37.75 | 35.25 | 12,675,500 | 18.25 | 2.94 | — |
| 06 มี.ค. 69 | 36.00 | 37.25 | +1.25 | +3.47% | 37.25 | 35.50 | 10,074,900 | 19.02 | 2.82 | — |
| 05 มี.ค. 69 | 35.00 | 36.00 | +1.25 | +3.60% | 36.00 | 34.00 | 8,871,700 | 18.38 | 2.92 | — |
| 04 มี.ค. 69 | 34.75 | 34.75 | -1.75 | -4.79% | 35.25 | 32.75 | 12,122,300 | 17.74 | 3.03 | — |
| 02 มี.ค. 69 | 38.50 | 36.50 | -1.25 | -3.31% | 38.50 | 36.25 | 10,573,800 | 18.64 | 2.88 | — |
| 27 ก.พ. 69 | 37.25 | 37.75 | +0.50 | +1.34% | 37.75 | 36.50 | 10,385,300 | 19.27 | 2.79 | — |
| 26 ก.พ. 69 | 37.75 | 37.25 | -0.50 | -1.32% | 37.75 | 37.00 | 9,105,300 | 19.02 | 2.82 | — |
| 25 ก.พ. 69 | 37.50 | 37.75 | +0.25 | +0.67% | 38.25 | 37.50 | 10,817,200 | 19.27 | 2.79 | — |
| 24 ก.พ. 69 | 36.50 | 37.50 | +0.75 | +2.04% | 37.75 | 36.50 | 12,334,900 | 19.15 | 2.80 | — |
| 23 ก.พ. 69 | 36.75 | 36.75 | 0.00 | 0.00% | 37.00 | 36.25 | 5,871,800 | 18.78 | 2.86 | — |
| 20 ก.พ. 69 | 37.00 | 36.75 | -0.50 | -1.34% | 37.50 | 36.50 | 8,291,100 | 18.79 | 2.86 | — |
| 19 ก.พ. 69 | 36.50 | 37.25 | +0.75 | +2.05% | 37.50 | 36.50 | 11,763,200 | 19.05 | 2.82 | — |
| 18 ก.พ. 69 | 36.50 | 36.50 | 0.00 | 0.00% | 36.75 | 36.25 | 10,487,500 | 18.67 | 2.69 | — |
| 17 ก.พ. 69 | 36.25 | 36.50 | +0.50 | +1.39% | 37.00 | 35.75 | 15,591,800 | 18.67 | 2.69 | — |
| 16 ก.พ. 69 | 36.00 | 36.00 | 0.00 | 0.00% | 36.50 | 35.00 | 16,341,000 | 18.41 | 2.73 | — |
| 13 ก.พ. 69 | 36.00 | 36.00 | 0.00 | 0.00% | 36.50 | 35.25 | 18,592,500 | 18.41 | 2.73 | — |
| 12 ก.พ. 69 | 33.75 | 36.00 | +2.25 | +6.67% | 36.00 | 33.75 | 22,538,900 | 78.00 | 2.73 | — |
| 11 ก.พ. 69 | 33.75 | 33.75 | 0.00 | 0.00% | 34.25 | 33.50 | 12,400,800 | 73.13 | 2.91 | — |
| 10 ก.พ. 69 | 33.75 | 33.75 | 0.00 | 0.00% | 34.25 | 33.50 | 13,497,300 | 73.13 | 2.91 | — |
| 09 ก.พ. 69 | 33.50 | 33.75 | +1.25 | +3.85% | 34.00 | 33.00 | 15,903,400 | 73.13 | 2.91 | — |
| 06 ก.พ. 69 | 31.25 | 32.50 | +1.25 | +4.00% | 32.50 | 31.25 | 15,727,700 | 70.42 | 3.02 | — |
| 05 ก.พ. 69 | 31.50 | 31.25 | -0.25 | -0.79% | 32.00 | 31.25 | 10,894,700 | 67.71 | 3.14 | — |
| 04 ก.พ. 69 | 30.50 | 31.50 | +1.00 | +3.28% | 31.50 | 30.25 | 13,190,000 | 68.25 | 3.12 | — |
| 03 ก.พ. 69 | 30.25 | 30.50 | +0.25 | +0.83% | 30.75 | 30.00 | 7,520,300 | 66.08 | 3.22 | — |
| 02 ก.พ. 69 | 29.75 | 30.25 | 0.00 | 0.00% | 30.50 | 29.75 | 7,749,500 | 65.54 | 3.25 | — |
| 30 ม.ค. 69 | 30.50 | 30.25 | -0.25 | -0.82% | 30.75 | 30.00 | 7,789,500 | 65.54 | 3.25 | — |
| 29 ม.ค. 69 | 30.75 | 30.50 | +0.50 | +1.67% | 31.50 | 30.25 | 17,011,900 | 66.08 | 3.22 | — |
| 28 ม.ค. 69 | 29.75 | 30.00 | +0.50 | +1.69% | 30.75 | 29.50 | 10,047,000 | 65.00 | 3.27 | — |
| 27 ม.ค. 69 | 29.75 | 29.50 | -0.50 | -1.67% | 30.00 | 29.25 | 4,480,800 | 63.92 | 3.33 | — |
| 26 ม.ค. 69 | 29.50 | 30.00 | +0.50 | +1.69% | 30.00 | 29.25 | 3,215,900 | 65.00 | 3.27 | — |
| 23 ม.ค. 69 | 29.75 | 29.50 | 0.00 | 0.00% | 30.00 | 29.25 | 1,976,800 | 63.92 | 3.33 | — |
| 22 ม.ค. 69 | 30.25 | 29.50 | -0.75 | -2.48% | 30.50 | 29.50 | 5,030,400 | 63.92 | 3.33 | — |
| 21 ม.ค. 69 | 30.00 | 30.25 | +0.25 | +0.83% | 30.50 | 29.75 | 6,014,400 | 65.54 | 3.25 | — |
| 20 ม.ค. 69 | 29.50 | 30.00 | +0.75 | +2.56% | 30.00 | 29.00 | 6,202,000 | 65.00 | 3.27 | — |
| 19 ม.ค. 69 | 29.00 | 29.25 | +0.25 | +0.86% | 29.50 | 28.75 | 4,644,100 | 63.38 | 3.36 | — |
| 16 ม.ค. 69 | 29.00 | 29.00 | -0.25 | -0.85% | 29.25 | 28.50 | 6,040,700 | 62.83 | 3.39 | — |
| 15 ม.ค. 69 | 28.00 | 29.25 | +1.25 | +4.46% | 29.50 | 28.00 | 9,840,500 | 63.38 | 3.36 | — |
| 14 ม.ค. 69 | 28.75 | 28.00 | -0.50 | -1.75% | 28.75 | 28.00 | 7,915,600 | 60.67 | 3.51 | — |
| 13 ม.ค. 69 | 28.75 | 28.50 | -0.25 | -0.87% | 28.75 | 28.25 | 4,023,100 | 61.75 | 3.44 | — |
| 12 ม.ค. 69 | 28.75 | 28.75 | +0.25 | +0.88% | 29.00 | 28.25 | 5,400,000 | 62.29 | 3.41 | — |
| 09 ม.ค. 69 | 28.50 | 28.50 | +0.25 | +0.88% | 29.00 | 28.25 | 6,039,400 | 61.75 | 3.44 | — |
| 08 ม.ค. 69 | 28.00 | 28.25 | +0.25 | +0.89% | 28.75 | 27.50 | 9,236,200 | 61.21 | 3.48 | — |
| 07 ม.ค. 69 | 28.00 | 28.00 | 0.00 | 0.00% | 28.00 | 27.50 | 4,577,400 | 60.67 | 3.51 | — |
| 06 ม.ค. 69 | 26.50 | 28.00 | +1.75 | +6.67% | 28.25 | 26.50 | 19,395,400 | 60.67 | 3.51 | — |
| 05 ม.ค. 69 | 25.75 | 26.25 | +0.25 | +0.96% | 26.25 | 25.25 | 6,382,200 | 56.88 | 3.74 | — |
| 30 ธ.ค. 68 | 26.00 | 26.00 | 0.00 | 0.00% | 26.75 | 25.00 | 21,938,200 | 56.33 | 3.78 | — |
| 29 ธ.ค. 68 | 25.75 | 26.00 | -0.25 | -0.95% | 26.25 | 25.75 | 3,272,700 | 56.33 | 3.78 | — |
| 26 ธ.ค. 68 | 26.50 | 26.25 | -0.25 | -0.94% | 26.50 | 26.25 | 1,161,700 | 56.88 | 3.74 | — |
| 25 ธ.ค. 68 | 26.75 | 26.50 | -0.25 | -0.93% | 26.75 | 26.25 | 1,278,400 | 57.42 | 3.70 | — |
| 24 ธ.ค. 68 | 26.25 | 26.75 | +0.50 | +1.90% | 26.75 | 26.00 | 3,526,000 | 57.96 | 3.67 | — |
| 23 ธ.ค. 68 | 26.00 | 26.25 | +0.25 | +0.96% | 26.50 | 26.00 | 2,767,000 | 56.88 | 3.74 | — |
| 22 ธ.ค. 68 | 26.25 | 26.00 | -0.25 | -0.95% | 26.50 | 25.75 | 4,790,500 | 56.33 | 3.78 | — |
| 19 ธ.ค. 68 | 26.00 | 26.25 | +0.25 | +0.96% | 26.25 | 25.50 | 4,666,400 | 56.88 | 3.74 | — |
| 18 ธ.ค. 68 | 26.50 | 26.00 | -0.25 | -0.95% | 26.75 | 25.50 | 8,695,300 | 56.33 | 3.78 | — |
| 17 ธ.ค. 68 | 26.50 | 26.25 | -0.25 | -0.94% | 26.75 | 26.25 | 3,995,500 | 56.88 | 3.74 | — |
| 16 ธ.ค. 68 | 27.00 | 26.50 | -1.00 | -3.64% | 27.00 | 26.25 | 6,536,900 | 57.42 | 3.70 | — |
| 15 ธ.ค. 68 | 27.00 | 27.50 | +0.50 | +1.85% | 27.50 | 26.75 | 7,141,900 | 59.58 | 3.57 | — |
| 12 ธ.ค. 68 | 26.25 | 27.00 | +0.50 | +1.89% | 27.25 | 26.25 | 5,211,900 | 58.50 | 3.64 | — |
| 11 ธ.ค. 68 | 27.00 | 26.50 | -0.50 | -1.85% | 27.25 | 26.50 | 4,017,300 | 53.69 | 3.96 | — |
| 09 ธ.ค. 68 | 27.00 | 27.00 | 0.00 | 0.00% | 27.25 | 26.50 | 3,745,100 | 54.70 | 3.89 | — |
| 08 ธ.ค. 68 | 27.50 | 27.00 | -0.50 | -1.82% | 27.50 | 26.50 | 8,174,800 | 54.70 | 3.89 | — |
| 04 ธ.ค. 68 | 27.00 | 27.50 | +0.25 | +0.92% | 28.00 | 26.75 | 10,927,400 | 55.71 | 3.82 | — |
| 03 ธ.ค. 68 | 26.75 | 27.25 | +0.50 | +1.87% | 27.75 | 26.75 | 11,032,600 | 55.20 | 3.85 | — |
| 02 ธ.ค. 68 | 27.00 | 26.75 | 0.00 | 0.00% | 27.75 | 26.25 | 15,802,000 | 54.19 | 3.93 | — |
| 01 ธ.ค. 68 | 24.40 | 26.75 | +1.75 | +7.00% | 27.00 | 24.20 | 22,232,200 | 54.19 | 3.93 | — |
| 28 พ.ย. 68 | 28.50 | 25.00 | -3.75 | -13.04% | 28.75 | 25.00 | 40,708,300 | 50.65 | 4.20 | — |
| 27 พ.ย. 68 | 29.75 | 28.75 | +0.75 | +2.68% | 29.75 | 28.50 | 8,226,600 | 58.24 | 3.65 | — |
| 26 พ.ย. 68 | 28.25 | 28.00 | -0.25 | -0.88% | 28.25 | 28.00 | 2,917,700 | 56.72 | 3.75 | — |
| 25 พ.ย. 68 | 28.25 | 28.25 | +0.25 | +0.89% | 28.50 | 28.00 | 2,550,500 | 57.23 | 3.72 | — |
| 24 พ.ย. 68 | 28.00 | 28.00 | 0.00 | 0.00% | 28.25 | 28.00 | 3,713,900 | 56.72 | 3.75 | — |
| 21 พ.ย. 68 | 28.25 | 28.00 | -0.25 | -0.88% | 28.25 | 28.00 | 1,390,200 | 56.72 | 3.75 | — |
| 20 พ.ย. 68 | 28.50 | 28.25 | -0.50 | -1.74% | 28.75 | 28.25 | 6,046,200 | 57.23 | 3.72 | — |
| 19 พ.ย. 68 | 28.50 | 28.75 | +0.50 | +1.77% | 28.75 | 28.25 | 3,255,600 | 58.24 | 3.65 | — |
| 18 พ.ย. 68 | 28.75 | 28.25 | -1.00 | -3.42% | 29.00 | 28.00 | 6,654,700 | 57.23 | 3.72 | — |
| 17 พ.ย. 68 | 27.75 | 29.25 | +1.25 | +4.46% | 29.50 | 27.75 | 9,712,600 | 59.26 | 3.59 | — |
| 14 พ.ย. 68 | 28.75 | 28.00 | -0.75 | -2.61% | 29.00 | 27.75 | 6,155,600 | 56.72 | 3.75 | — |
| 13 พ.ย. 68 | 28.75 | 28.75 | 0.00 | 0.00% | 29.25 | 28.75 | 4,522,400 | 58.24 | 3.65 | — |
| 12 พ.ย. 68 | 29.25 | 28.75 | -0.50 | -1.71% | 29.50 | 28.75 | 6,303,000 | 58.24 | 3.65 | — |
| 11 พ.ย. 68 | 29.00 | 29.25 | +0.25 | +0.86% | 29.25 | 28.75 | 2,739,700 | 59.26 | 3.59 | — |
| 10 พ.ย. 68 | 28.75 | 29.00 | 0.00 | 0.00% | 29.00 | 28.50 | 1,716,400 | 58.75 | 3.62 | — |
| 07 พ.ย. 68 | 29.00 | 29.00 | -0.25 | -0.85% | 29.00 | 28.50 | 2,327,500 | 58.75 | 3.62 | — |
| 06 พ.ย. 68 | 28.75 | 29.25 | +0.50 | +1.74% | 29.25 | 28.50 | 2,955,700 | 59.26 | 3.59 | — |
| 05 พ.ย. 68 | 28.00 | 28.75 | 0.00 | 0.00% | 28.75 | 28.00 | 2,833,800 | — | 3.65 | — |
| 04 พ.ย. 68 | 29.75 | 28.75 | -0.75 | -2.54% | 29.75 | 28.75 | 3,010,600 | — | 3.65 | — |
| 03 พ.ย. 68 | 29.50 | 29.50 | 0.00 | 0.00% | 30.00 | 29.25 | 3,234,200 | — | 3.56 | — |
| 31 ต.ค. 68 | 29.25 | 29.50 | +0.25 | +0.85% | 30.00 | 29.25 | 2,973,100 | — | 3.56 | — |
| 30 ต.ค. 68 | 29.50 | 29.25 | -0.50 | -1.68% | 29.50 | 29.00 | 3,269,600 | — | 3.59 | — |
| 29 ต.ค. 68 | 29.50 | 29.75 | 0.00 | 0.00% | 29.75 | 29.25 | 4,349,900 | — | 3.53 | — |
| 28 ต.ค. 68 | 29.50 | 29.75 | 0.00 | 0.00% | 29.75 | 29.00 | 5,705,200 | — | 3.53 | — |
| 27 ต.ค. 68 | 30.00 | 29.75 | -0.50 | -1.65% | 30.50 | 29.50 | 8,108,500 | — | 3.53 | — |
| 24 ต.ค. 68 | 30.00 | 30.25 | +1.00 | +3.42% | 30.50 | 29.75 | 6,610,500 | — | 3.47 | — |
| 22 ต.ค. 68 | 28.75 | 29.25 | +0.50 | +1.74% | 29.50 | 28.50 | 5,713,900 | — | 3.59 | — |
| 21 ต.ค. 68 | 28.75 | 28.75 | +0.25 | +0.88% | 29.00 | 28.50 | 1,575,700 | — | 3.65 | — |
| 20 ต.ค. 68 | 28.25 | 28.50 | +0.25 | +0.88% | 28.75 | 28.25 | 2,237,300 | — | 3.68 | — |
| 17 ต.ค. 68 | 28.50 | 28.25 | -0.25 | -0.88% | 28.50 | 28.25 | 1,446,600 | — | 3.72 | — |
| 16 ต.ค. 68 | 28.75 | 28.50 | -0.25 | -0.87% | 29.00 | 28.25 | 4,015,700 | — | 3.68 | — |
| 15 ต.ค. 68 | 29.75 | 28.75 | -0.50 | -1.71% | 29.75 | 28.75 | 7,856,800 | — | 3.65 | — |