บริษัท บีซีพีจี จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
6.75
+0.05 (+0.75%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.30
/
สูงสุด
8.70
5.30
8.70
ราคาปัจจุบัน 6.75 ·
อยู่ที่ 43% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BCPG
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 6.65 | 6.75 | +0.05 | +0.75% | 6.80 | 6.65 | 3,702,600 | 9.06 | 5.19 | — |
| 21 ต.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 4,131,900 | 9.00 | 5.22 | — |
| 20 ต.ค. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.85 | 6.65 | 4,289,200 | 9.00 | 5.22 | — |
| 19 ต.ค. 69 | 6.70 | 6.80 | +0.15 | +2.26% | 6.80 | 6.65 | 5,970,400 | 9.13 | 5.15 | — |
| 15 ต.ค. 69 | 6.60 | 6.65 | +0.05 | +0.76% | 6.70 | 6.55 | 2,764,600 | 8.93 | 5.26 | — |
| 14 ต.ค. 69 | 6.60 | 6.60 | -0.05 | -0.75% | 6.65 | 6.60 | 3,677,600 | 8.86 | 5.30 | — |
| 12 ต.ค. 69 | 6.50 | 6.65 | +0.20 | +3.10% | 6.65 | 6.45 | 5,961,500 | 8.93 | 5.26 | — |
| 09 ต.ค. 69 | 6.45 | 6.45 | +0.05 | +0.78% | 6.50 | 6.45 | 891,300 | 8.66 | 5.43 | — |
| 08 ต.ค. 69 | 6.50 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 1,873,800 | 8.59 | 5.47 | — |
| 07 ต.ค. 69 | 6.45 | 6.50 | +0.05 | +0.78% | 6.50 | 6.40 | 2,854,600 | 8.73 | 5.38 | — |
| 06 ต.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 6.35 | 1,830,800 | 8.66 | 5.43 | — |
| 05 ต.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.45 | 6.35 | 2,909,300 | 8.66 | 5.43 | — |
| 02 ต.ค. 69 | 6.35 | 6.45 | +0.10 | +1.57% | 6.45 | 6.35 | 3,621,800 | 8.66 | 5.43 | — |
| 01 ต.ค. 69 | 6.40 | 6.35 | 0.00 | 0.00% | 6.45 | 6.25 | 9,672,400 | 8.53 | 5.51 | — |
| 30 ก.ย. 69 | 6.60 | 6.35 | -0.25 | -3.79% | 6.65 | 6.35 | 12,606,700 | 8.53 | 5.51 | — |
| 29 ก.ย. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.70 | 6.55 | 7,475,600 | 8.86 | 5.30 | — |
| 28 ก.ย. 69 | 6.65 | 6.65 | -0.05 | -0.75% | 6.70 | 6.60 | 4,274,400 | 8.93 | 5.26 | — |
| 25 ก.ย. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.65 | 7,539,700 | 9.00 | 5.22 | — |
| 24 ก.ย. 69 | 6.85 | 6.75 | -0.05 | -0.74% | 6.85 | 6.70 | 4,353,800 | 9.06 | 5.19 | — |
| 23 ก.ย. 69 | 6.80 | 6.80 | +0.05 | +0.74% | 6.85 | 6.75 | 3,765,500 | 9.13 | 5.15 | — |
| 22 ก.ย. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.85 | 6.75 | 7,909,700 | 9.06 | 5.19 | — |
| 21 ก.ย. 69 | 6.60 | 6.75 | +0.15 | +2.27% | 6.80 | 6.60 | 9,066,100 | 9.06 | 5.19 | — |
| 18 ก.ย. 69 | 6.95 | 6.60 | -0.35 | -5.04% | 6.95 | 6.60 | 23,804,600 | 8.86 | 5.30 | — |
| 17 ก.ย. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 4,280,200 | 9.33 | 5.04 | — |
| 16 ก.ย. 69 | 7.20 | 6.95 | -0.25 | -3.47% | 7.25 | 6.95 | 9,854,000 | 9.33 | 5.04 | — |
| 15 ก.ย. 69 | 7.15 | 7.20 | +0.05 | +0.70% | 7.25 | 7.15 | 2,619,400 | 9.67 | 4.86 | — |
| 14 ก.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.30 | 7.15 | 2,193,000 | 9.60 | 4.90 | — |
| 11 ก.ย. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.30 | 7.20 | 3,025,400 | 9.67 | 4.86 | — |
| 10 ก.ย. 69 | 7.35 | 7.30 | -0.05 | -0.68% | 7.35 | 7.30 | 1,639,100 | 9.80 | 4.79 | — |
| 09 ก.ย. 69 | 7.35 | 7.35 | -0.10 | -1.34% | 7.40 | 7.25 | 6,971,700 | 9.87 | 4.76 | — |
| 08 ก.ย. 69 | 7.40 | 7.45 | 0.00 | 0.00% | 7.55 | 7.35 | 12,588,400 | 10.00 | 4.70 | — |
| 07 ก.ย. 69 | 7.40 | 7.45 | +0.15 | +2.05% | 7.45 | 7.35 | 8,579,500 | 10.00 | 4.70 | — |
| 04 ก.ย. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.40 | 7.20 | 6,872,500 | 9.80 | 4.79 | — |
| 03 ก.ย. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.25 | 7.15 | 3,516,500 | 9.60 | 4.90 | — |
| 02 ก.ย. 69 | 7.25 | 7.20 | 0.00 | 0.00% | 7.30 | 7.20 | 4,967,600 | 9.67 | 4.86 | — |
| 01 ก.ย. 69 | 7.45 | 7.20 | -0.20 | -2.70% | 7.45 | 7.20 | 8,343,000 | 9.67 | 4.86 | — |
| 31 ส.ค. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.50 | 7.30 | 16,817,000 | 9.94 | 4.73 | — |
| 28 ส.ค. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.35 | 7.20 | 10,564,500 | 9.80 | 4.79 | — |
| 27 ส.ค. 69 | 7.25 | 7.15 | -0.10 | -1.38% | 7.25 | 7.15 | 5,254,100 | 9.60 | 4.90 | — |
| 26 ส.ค. 69 | 7.05 | 7.25 | +0.20 | +2.84% | 7.25 | 7.05 | 11,239,600 | 9.74 | 4.83 | — |
| 25 ส.ค. 69 | 7.15 | 7.05 | -0.05 | -0.70% | 7.15 | 7.05 | 3,229,800 | 9.47 | 4.96 | — |
| 24 ส.ค. 69 | 7.25 | 7.10 | -0.10 | -1.39% | 7.30 | 7.10 | 9,047,800 | 9.53 | 4.93 | — |
| 21 ส.ค. 69 | 7.10 | 7.20 | +0.10 | +1.41% | 7.25 | 7.10 | 7,714,500 | 9.67 | 4.86 | — |
| 20 ส.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 2,197,300 | 9.53 | 4.93 | — |
| 19 ส.ค. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.15 | 7.00 | 4,758,300 | 9.47 | 4.96 | — |
| 18 ส.ค. 69 | 7.15 | 7.10 | -0.05 | -0.70% | 7.15 | 7.05 | 4,242,300 | 9.53 | 4.93 | — |
| 17 ส.ค. 69 | 7.00 | 7.15 | +0.15 | +2.14% | 7.15 | 7.00 | 4,472,400 | 9.60 | 4.90 | — |
| 14 ส.ค. 69 | 7.10 | 7.00 | -0.10 | -1.41% | 7.10 | 7.00 | 4,279,300 | 9.40 | 5.00 | — |
| 13 ส.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.05 | 3,189,200 | 9.53 | 4.93 | — |
| 11 ส.ค. 69 | 7.10 | 7.10 | +0.05 | +0.71% | 7.15 | 7.05 | 4,211,600 | 9.53 | 4.93 | — |
| 10 ส.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 2,631,300 | 9.47 | 4.96 | — |
| 07 ส.ค. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 6,308,400 | 9.47 | 4.96 | — |
| 06 ส.ค. 69 | 7.05 | 7.05 | -0.10 | -1.40% | 7.10 | 7.00 | 6,651,800 | 9.47 | 4.96 | — |
| 05 ส.ค. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.25 | 7.10 | 5,266,100 | 15.03 | 4.90 | — |
| 04 ส.ค. 69 | 7.20 | 7.15 | 0.00 | 0.00% | 7.25 | 7.15 | 3,573,700 | 15.03 | 4.90 | — |
| 03 ส.ค. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.25 | 7.10 | 5,767,600 | 15.03 | 4.90 | — |
| 31 ก.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.20 | 7.05 | 7,694,500 | 14.92 | 4.93 | — |
| 30 ก.ค. 69 | 7.30 | 7.10 | -0.25 | -3.40% | 7.30 | 7.05 | 14,183,300 | 14.92 | 4.93 | — |
| 27 ก.ค. 69 | 7.40 | 7.35 | -0.05 | -0.68% | 7.60 | 7.35 | 12,914,700 | 15.45 | 4.76 | — |
| 24 ก.ค. 69 | 7.35 | 7.40 | 0.00 | 0.00% | 7.45 | 7.35 | 4,428,800 | 15.56 | 4.73 | — |
| 23 ก.ค. 69 | 7.50 | 7.40 | -0.10 | -1.33% | 7.50 | 7.35 | 6,106,600 | 15.56 | 4.73 | — |
| 22 ก.ค. 69 | 7.50 | 7.50 | -0.05 | -0.66% | 7.55 | 7.35 | 11,611,400 | 15.77 | 4.67 | — |
| 21 ก.ค. 69 | 7.55 | 7.55 | 0.00 | 0.00% | 7.65 | 7.45 | 19,138,900 | 15.87 | 4.64 | — |
| 20 ก.ค. 69 | 7.55 | 7.55 | +0.05 | +0.67% | 7.55 | 7.45 | 13,757,600 | 15.87 | 4.64 | — |
| 17 ก.ค. 69 | 7.25 | 7.50 | +0.30 | +4.17% | 7.50 | 7.25 | 33,529,500 | 15.77 | 4.67 | — |
| 16 ก.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.35 | 7.20 | 12,832,000 | 15.13 | 4.86 | — |
| 15 ก.ค. 69 | 7.25 | 7.20 | +0.05 | +0.70% | 7.30 | 7.15 | 8,185,600 | 15.13 | 4.86 | — |
| 14 ก.ค. 69 | 7.35 | 7.15 | -0.30 | -4.03% | 7.40 | 7.15 | 31,541,300 | 15.03 | 4.90 | — |
| 13 ก.ค. 69 | 7.25 | 7.45 | +0.15 | +2.05% | 7.50 | 7.20 | 17,726,600 | 15.66 | 4.70 | — |
| 10 ก.ค. 69 | 7.20 | 7.30 | +0.10 | +1.39% | 7.30 | 7.10 | 12,754,100 | 15.34 | 4.79 | — |
| 09 ก.ค. 69 | 7.00 | 7.20 | +0.25 | +3.60% | 7.20 | 7.00 | 9,233,900 | 15.13 | 4.86 | — |
| 08 ก.ค. 69 | 7.25 | 6.95 | -0.25 | -3.47% | 7.30 | 6.95 | 12,234,900 | 14.61 | 5.04 | — |
| 07 ก.ค. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.30 | 7.15 | 6,673,700 | 15.13 | 4.86 | — |
| 06 ก.ค. 69 | 7.20 | 7.30 | +0.15 | +2.10% | 7.35 | 7.20 | 11,353,000 | 15.34 | 4.79 | — |
| 03 ก.ค. 69 | 7.15 | 7.15 | +0.05 | +0.70% | 7.25 | 7.15 | 5,865,600 | 15.03 | 4.90 | — |
| 02 ก.ค. 69 | 7.20 | 7.10 | -0.05 | -0.70% | 7.20 | 7.05 | 7,944,000 | 14.92 | 4.93 | — |
| 01 ก.ค. 69 | 7.10 | 7.15 | +0.10 | +1.42% | 7.20 | 7.10 | 9,531,300 | 15.03 | 4.90 | — |
| 30 มิ.ย. 69 | 6.95 | 7.05 | +0.10 | +1.44% | 7.05 | 6.95 | 5,270,200 | 14.82 | 4.96 | — |
| 29 มิ.ย. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 6,433,800 | 14.61 | 5.04 | — |
| 26 มิ.ย. 69 | 6.85 | 6.95 | +0.10 | +1.46% | 7.00 | 6.85 | 5,222,700 | 14.61 | 5.04 | — |
| 25 มิ.ย. 69 | 6.95 | 6.85 | -0.05 | -0.72% | 7.05 | 6.85 | 8,325,800 | 14.40 | 5.11 | — |
| 24 มิ.ย. 69 | 6.90 | 6.90 | +0.05 | +0.73% | 7.00 | 6.85 | 3,558,100 | 14.50 | 5.07 | — |
| 23 มิ.ย. 69 | 6.90 | 6.85 | -0.05 | -0.72% | 7.05 | 6.80 | 9,703,800 | 14.40 | 5.11 | — |
| 22 มิ.ย. 69 | 7.35 | 6.90 | -0.45 | -6.12% | 7.35 | 6.90 | 17,556,600 | 14.50 | 5.07 | — |
| 19 มิ.ย. 69 | 7.35 | 7.35 | +0.05 | +0.68% | 7.35 | 7.15 | 58,592,400 | 15.45 | 4.76 | — |
| 18 มิ.ย. 69 | 7.10 | 7.30 | +0.15 | +2.10% | 7.30 | 7.00 | 21,723,000 | 15.34 | 4.79 | — |
| 17 มิ.ย. 69 | 6.95 | 7.15 | +0.30 | +4.38% | 7.20 | 6.90 | 31,139,900 | 15.03 | 4.90 | — |
| 16 มิ.ย. 69 | 6.80 | 6.85 | +0.10 | +1.48% | 6.95 | 6.75 | 16,510,000 | 14.40 | 5.11 | — |
| 15 มิ.ย. 69 | 6.60 | 6.75 | +0.25 | +3.85% | 6.80 | 6.50 | 17,610,000 | 14.19 | 5.19 | — |
| 12 มิ.ย. 69 | 6.50 | 6.50 | +0.05 | +0.78% | 6.60 | 6.45 | 4,710,000 | 13.66 | 5.38 | — |
| 11 มิ.ย. 69 | 6.45 | 6.45 | -0.05 | -0.77% | 6.55 | 6.45 | 4,570,000 | 13.56 | 5.43 | — |
| 10 มิ.ย. 69 | 6.60 | 6.50 | -0.10 | -1.52% | 6.60 | 6.50 | 3,780,000 | 13.66 | 5.38 | — |
| 09 มิ.ย. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.70 | 6.55 | 6,840,000 | 13.87 | 5.30 | — |
| 08 มิ.ย. 69 | 6.70 | 6.65 | -0.10 | -1.48% | 6.80 | 6.60 | 8,650,000 | 13.98 | 5.26 | — |
| 05 มิ.ย. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.90 | 6.75 | 7,500,000 | 14.19 | 5.19 | — |
| 04 มิ.ย. 69 | 6.70 | 6.80 | +0.15 | +2.26% | 7.00 | 6.70 | 19,810,000 | 14.29 | 5.15 | — |
| 02 มิ.ย. 69 | 6.80 | 6.65 | -0.10 | -1.48% | 6.80 | 6.65 | 12,400,000 | 13.98 | 5.26 | — |
| 29 พ.ค. 69 | 6.85 | 6.75 | +0.05 | +0.75% | 6.90 | 6.75 | 26,100,000 | 14.19 | 5.19 | — |
| 28 พ.ค. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.80 | 6.55 | 11,200,000 | 14.08 | 5.22 | — |
| 27 พ.ค. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.75 | 6.60 | 9,950,000 | 13.98 | 5.26 | — |
| 26 พ.ค. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.75 | 6.65 | 8,210,000 | 14.08 | 5.22 | — |
| 25 พ.ค. 69 | 6.80 | 6.75 | -0.05 | -0.74% | 6.85 | 6.70 | 11,620,000 | 14.19 | 5.19 | — |
| 22 พ.ค. 69 | 6.85 | 6.80 | 0.00 | 0.00% | 6.90 | 6.75 | 5,820,000 | 14.29 | 5.15 | — |
| 21 พ.ค. 69 | 6.85 | 6.80 | -0.10 | -1.45% | 6.95 | 6.75 | 14,750,000 | 14.29 | 5.15 | — |
| 20 พ.ค. 69 | 6.70 | 6.90 | +0.15 | +2.22% | 6.90 | 6.60 | 11,280,000 | 14.50 | 5.07 | — |
| 19 พ.ค. 69 | 6.95 | 6.75 | -0.20 | -2.88% | 6.95 | 6.60 | 16,010,000 | 14.19 | 5.19 | — |
| 18 พ.ค. 69 | 7.00 | 6.95 | -0.25 | -3.47% | 7.10 | 6.90 | 28,000,000 | 14.61 | 5.04 | — |
| 15 พ.ค. 69 | 7.25 | 7.20 | -0.10 | -1.37% | 7.30 | 7.10 | 9,670,000 | 15.13 | 4.86 | — |
| 14 พ.ค. 69 | 7.40 | 7.30 | -0.10 | -1.35% | 7.40 | 7.25 | 5,847,600 | 15.34 | 4.79 | — |
| 13 พ.ค. 69 | 7.35 | 7.40 | +0.10 | +1.37% | 7.45 | 7.30 | 3,866,900 | 15.56 | 4.73 | — |
| 12 พ.ค. 69 | 7.50 | 7.30 | -0.15 | -2.01% | 7.55 | 7.25 | 8,164,700 | 15.34 | 4.79 | — |
| 11 พ.ค. 69 | 7.50 | 7.45 | -0.15 | -1.97% | 7.55 | 7.35 | 12,719,900 | 15.66 | 4.70 | — |
| 08 พ.ค. 69 | 7.55 | 7.60 | +0.05 | +0.66% | 7.60 | 7.45 | 8,845,100 | 26.61 | 4.61 | — |
| 07 พ.ค. 69 | 7.65 | 7.55 | -0.05 | -0.66% | 7.65 | 7.45 | 11,428,400 | 26.44 | 4.64 | — |
| 06 พ.ค. 69 | 7.25 | 7.60 | +0.35 | +4.83% | 7.70 | 7.25 | 23,844,500 | 26.61 | 4.61 | — |
| 05 พ.ค. 69 | 7.10 | 7.25 | +0.20 | +2.84% | 7.30 | 7.00 | 13,185,300 | 25.39 | 4.83 | — |
| 30 เม.ย. 69 | 7.05 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 7,890,900 | 24.69 | 4.96 | — |
| 29 เม.ย. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.10 | 6.90 | 13,829,200 | 24.51 | 5.00 | — |
| 28 เม.ย. 69 | 7.05 | 7.05 | -0.10 | -1.40% | 7.15 | 6.95 | 12,954,200 | 24.69 | 4.96 | — |
| 27 เม.ย. 69 | 7.05 | 7.15 | +0.15 | +2.14% | 7.35 | 7.00 | 21,234,500 | 25.04 | 4.90 | — |
| 24 เม.ย. 69 | 6.85 | 7.00 | +0.10 | +1.45% | 7.10 | 6.85 | 7,946,400 | 24.51 | 5.00 | — |
| 23 เม.ย. 69 | 7.10 | 6.90 | -0.20 | -2.82% | 7.10 | 6.85 | 12,847,400 | 24.16 | 5.07 | — |
| 22 เม.ย. 69 | 6.75 | 7.10 | +0.40 | +5.97% | 7.15 | 6.75 | 19,685,800 | 24.86 | 4.93 | — |
| 21 เม.ย. 69 | 6.65 | 6.70 | +0.10 | +1.52% | 6.75 | 6.60 | 5,175,300 | 23.46 | 5.22 | — |
| 20 เม.ย. 69 | 6.65 | 6.60 | -0.05 | -0.75% | 6.65 | 6.50 | 6,655,600 | 23.11 | 5.30 | — |
| 17 เม.ย. 69 | 6.65 | 6.65 | -0.05 | -0.75% | 6.75 | 6.60 | 6,135,000 | 23.29 | 5.26 | — |
| 10 เม.ย. 69 | 6.80 | 6.75 | 0.00 | 0.00% | 6.85 | 6.70 | 5,697,000 | 23.64 | 5.19 | — |
| 09 เม.ย. 69 | 6.85 | 6.75 | -0.10 | -1.46% | 6.85 | 6.70 | 5,562,700 | 23.64 | 5.19 | — |
| 08 เม.ย. 69 | 6.85 | 6.85 | +0.10 | +1.48% | 6.95 | 6.75 | 17,409,600 | 23.99 | 5.11 | — |
| 07 เม.ย. 69 | 6.65 | 6.75 | +0.10 | +1.50% | 6.75 | 6.60 | 6,111,800 | 23.64 | 5.19 | — |
| 03 เม.ย. 69 | 6.75 | 6.65 | -0.05 | -0.75% | 6.80 | 6.55 | 10,574,200 | 23.29 | 5.26 | — |
| 02 เม.ย. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.80 | 6.70 | 6,668,300 | 23.46 | 5.22 | — |
| 01 เม.ย. 69 | 6.85 | 6.75 | +0.05 | +0.75% | 6.85 | 6.70 | 14,124,900 | 23.64 | 5.19 | — |
| 31 มี.ค. 69 | 6.75 | 6.70 | -0.10 | -1.47% | 6.80 | 6.60 | 11,927,000 | 23.46 | 5.22 | — |
| 30 มี.ค. 69 | 6.35 | 6.80 | +0.35 | +5.43% | 6.90 | 6.35 | 29,945,000 | 23.81 | 5.15 | — |
| 27 มี.ค. 69 | 6.45 | 6.45 | 0.00 | 0.00% | 6.65 | 6.40 | 12,312,500 | 22.59 | 5.43 | — |
| 26 มี.ค. 69 | 6.40 | 6.45 | 0.00 | 0.00% | 6.50 | 6.25 | 13,618,000 | 22.59 | 5.43 | — |
| 25 มี.ค. 69 | 6.40 | 6.45 | +0.15 | +2.38% | 6.50 | 6.35 | 15,916,500 | 22.59 | 5.43 | — |
| 24 มี.ค. 69 | 6.35 | 6.30 | +0.05 | +0.80% | 6.40 | 6.15 | 12,252,000 | 22.06 | 5.56 | — |
| 23 มี.ค. 69 | 6.40 | 6.25 | -0.30 | -4.58% | 6.40 | 6.25 | 12,930,700 | 21.89 | 5.60 | — |
| 20 มี.ค. 69 | 6.25 | 6.55 | +0.40 | +6.50% | 6.60 | 6.25 | 20,835,900 | 22.94 | 5.34 | — |
| 19 มี.ค. 69 | 6.35 | 6.15 | -0.20 | -3.15% | 6.40 | 6.15 | 18,275,400 | 21.54 | 5.69 | — |
| 18 มี.ค. 69 | 6.40 | 6.35 | -0.05 | -0.78% | 6.55 | 6.30 | 14,072,200 | 22.24 | 5.51 | — |
| 17 มี.ค. 69 | 6.30 | 6.40 | +0.15 | +2.40% | 6.45 | 6.15 | 17,386,300 | 22.41 | 5.47 | — |
| 16 มี.ค. 69 | 6.30 | 6.25 | -0.05 | -0.79% | 6.30 | 6.15 | 16,593,200 | 22.06 | 5.56 | — |
| 13 มี.ค. 69 | 6.35 | 6.30 | -0.15 | -2.33% | 6.45 | 6.20 | 20,054,100 | 22.06 | 5.56 | — |
| 12 มี.ค. 69 | 6.40 | 6.45 | +0.10 | +1.57% | 6.50 | 6.15 | 33,949,400 | 22.59 | 5.43 | — |
| 11 มี.ค. 69 | 6.90 | 6.35 | -0.35 | -5.22% | 6.90 | 6.35 | 45,809,400 | 22.24 | 5.51 | — |
| 10 มี.ค. 69 | 6.40 | 6.70 | +1.40 | +26.42% | 6.85 | 6.40 | 63,343,000 | 23.46 | 5.22 | — |
| 09 มี.ค. 69 | 6.80 | 5.30 | -1.80 | -25.35% | 6.95 | 5.30 | 85,032,600 | 18.56 | 6.60 | — |
| 06 มี.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 6.95 | 5,599,300 | 24.86 | 4.93 | — |
| 05 มี.ค. 69 | 7.30 | 7.10 | 0.00 | 0.00% | 7.30 | 6.90 | 9,181,600 | 24.86 | 4.93 | — |
| 04 มี.ค. 69 | 7.25 | 7.10 | -0.60 | -7.79% | 7.45 | 6.60 | 26,875,700 | 24.86 | 4.93 | — |
| 02 มี.ค. 69 | 7.85 | 7.70 | -0.40 | -4.94% | 8.05 | 7.65 | 26,215,600 | 26.97 | 4.55 | — |
| 27 ก.พ. 69 | 8.45 | 8.10 | -0.35 | -4.14% | 8.50 | 8.00 | 33,872,400 | 28.37 | 4.32 | — |
| 26 ก.พ. 69 | 8.50 | 8.45 | +0.05 | +0.60% | 8.50 | 8.35 | 5,654,000 | 29.59 | 4.14 | — |
| 25 ก.พ. 69 | 8.60 | 8.40 | -0.20 | -2.33% | 8.65 | 8.35 | 12,344,900 | 29.42 | 4.17 | — |
| 24 ก.พ. 69 | 8.25 | 8.60 | +0.30 | +3.61% | 8.60 | 8.25 | 10,958,100 | 30.12 | 4.07 | — |
| 23 ก.พ. 69 | 8.35 | 8.30 | 0.00 | 0.00% | 8.50 | 8.15 | 10,234,400 | 29.07 | 4.22 | — |
| 20 ก.พ. 69 | 8.45 | 8.30 | -0.15 | -1.78% | 8.50 | 8.25 | 7,866,200 | 29.07 | 4.22 | — |
| 19 ก.พ. 69 | 8.45 | 8.45 | +0.05 | +0.60% | 8.50 | 8.35 | 10,656,900 | 29.59 | 4.14 | — |
| 18 ก.พ. 69 | 8.35 | 8.40 | 0.00 | 0.00% | 8.50 | 8.25 | 12,106,300 | 29.42 | 3.33 | — |
| 17 ก.พ. 69 | 8.05 | 8.40 | +0.30 | +3.70% | 8.40 | 7.95 | 20,443,800 | 29.42 | 3.33 | — |
| 16 ก.พ. 69 | 8.05 | 8.10 | +0.15 | +1.89% | 8.15 | 7.95 | 16,658,800 | 28.37 | 3.46 | — |
| 13 ก.พ. 69 | 8.40 | 7.95 | -0.55 | -6.47% | 8.70 | 7.95 | 41,574,600 | 27.84 | 3.52 | — |
| 12 ก.พ. 69 | 8.15 | 8.50 | +0.35 | +4.29% | 8.50 | 8.10 | 16,284,700 | 87.20 | 3.29 | — |
| 11 ก.พ. 69 | 8.05 | 8.15 | +0.10 | +1.24% | 8.30 | 8.05 | 12,182,600 | 83.61 | 3.44 | — |
| 10 ก.พ. 69 | 7.75 | 8.05 | +0.30 | +3.87% | 8.15 | 7.70 | 15,145,800 | 82.58 | 3.48 | — |
| 09 ก.พ. 69 | 7.65 | 7.75 | +0.25 | +3.33% | 7.80 | 7.45 | 18,400,400 | 79.50 | 3.61 | — |
| 06 ก.พ. 69 | 7.60 | 7.50 | -0.10 | -1.32% | 7.65 | 7.45 | 7,206,000 | 76.94 | 3.73 | — |
| 05 ก.พ. 69 | 7.40 | 7.60 | +0.20 | +2.70% | 7.70 | 7.40 | 15,054,400 | 77.97 | 3.68 | — |
| 04 ก.พ. 69 | 7.40 | 7.40 | 0.00 | 0.00% | 7.45 | 7.30 | 7,484,100 | 75.91 | 3.78 | — |
| 03 ก.พ. 69 | 7.05 | 7.40 | +0.40 | +5.71% | 7.45 | 7.05 | 16,902,400 | 75.91 | 3.78 | — |
| 02 ก.พ. 69 | 7.10 | 7.00 | -0.10 | -1.41% | 7.15 | 6.85 | 10,064,500 | 71.81 | 4.00 | — |
| 30 ม.ค. 69 | 7.15 | 7.10 | 0.00 | 0.00% | 7.25 | 7.05 | 7,491,500 | 72.84 | 3.94 | — |
| 29 ม.ค. 69 | 7.20 | 7.10 | -0.05 | -0.70% | 7.30 | 7.10 | 6,244,700 | 72.84 | 3.94 | — |
| 28 ม.ค. 69 | 7.00 | 7.15 | +0.20 | +2.88% | 7.30 | 6.95 | 8,626,200 | 73.35 | 3.92 | — |
| 27 ม.ค. 69 | 6.80 | 6.95 | +0.10 | +1.46% | 7.05 | 6.80 | 3,231,600 | 71.30 | 4.03 | — |
| 26 ม.ค. 69 | 6.95 | 6.85 | -0.10 | -1.44% | 7.00 | 6.80 | 3,676,100 | 70.27 | 4.09 | — |
| 23 ม.ค. 69 | 7.20 | 6.95 | -0.20 | -2.80% | 7.25 | 6.90 | 4,899,200 | 71.30 | 4.03 | — |
| 22 ม.ค. 69 | 7.20 | 7.15 | -0.05 | -0.69% | 7.30 | 7.05 | 5,018,400 | 73.35 | 3.92 | — |
| 21 ม.ค. 69 | 7.20 | 7.20 | 0.00 | 0.00% | 7.30 | 7.10 | 5,013,100 | 73.86 | 3.89 | — |
| 20 ม.ค. 69 | 7.25 | 7.20 | -0.05 | -0.69% | 7.40 | 7.20 | 6,527,600 | 73.86 | 3.89 | — |
| 19 ม.ค. 69 | 7.00 | 7.25 | +0.15 | +2.11% | 7.30 | 7.00 | 9,193,900 | 74.37 | 3.86 | — |
| 16 ม.ค. 69 | 6.95 | 7.10 | +0.15 | +2.16% | 7.15 | 6.80 | 8,045,900 | 72.84 | 3.94 | — |
| 15 ม.ค. 69 | 6.70 | 6.95 | +0.25 | +3.73% | 6.95 | 6.60 | 4,254,800 | 71.30 | 4.03 | — |
| 14 ม.ค. 69 | 6.55 | 6.70 | +0.15 | +2.29% | 6.70 | 6.55 | 2,758,400 | 68.73 | 4.18 | — |
| 13 ม.ค. 69 | 6.75 | 6.55 | -0.20 | -2.96% | 6.80 | 6.55 | 3,965,600 | 67.19 | 4.27 | — |
| 12 ม.ค. 69 | 6.95 | 6.75 | -0.15 | -2.17% | 6.95 | 6.75 | 2,505,200 | 69.25 | 4.15 | — |
| 09 ม.ค. 69 | 6.80 | 6.90 | +0.10 | +1.47% | 6.95 | 6.80 | 2,942,000 | 70.78 | 4.06 | — |
| 08 ม.ค. 69 | 6.85 | 6.80 | -0.10 | -1.45% | 6.95 | 6.80 | 3,789,300 | 69.76 | 4.12 | — |
| 07 ม.ค. 69 | 6.80 | 6.90 | +0.15 | +2.22% | 6.95 | 6.80 | 5,515,800 | 70.78 | 4.06 | — |
| 06 ม.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.90 | 6.70 | 4,703,200 | 69.25 | 4.15 | — |
| 05 ม.ค. 69 | 6.75 | 6.70 | -0.05 | -0.74% | 6.80 | 6.60 | 2,651,400 | 68.73 | 4.18 | — |
| 30 ธ.ค. 68 | 6.70 | 6.75 | +0.10 | +1.50% | 6.75 | 6.60 | 4,304,000 | 69.25 | 4.15 | — |
| 29 ธ.ค. 68 | 6.75 | 6.65 | -0.10 | -1.48% | 6.80 | 6.65 | 3,134,200 | 68.22 | 4.21 | — |