บริษัท เบอร์ล่า คาร์บอน (ไทยแลนด์) จำกัด (มหาชน)
SET · ปิโตรเคมีและเคมีภัณฑ์
49.75
0.25 (0.50%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
41.75
/
สูงสุด
60.00
41.75
60.00
ราคาปัจจุบัน 49.75 ·
อยู่ที่ 44% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BCT
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 มิ.ย. 69 | 50.00 | 49.75 | -0.25 | -0.50% | 50.00 | 49.75 | 25,300 | 8.10 | 2.01 | — |
| 19 มิ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.14 | 2.00 | — |
| 18 มิ.ย. 69 | 49.75 | 50.00 | 0.00 | 0.00% | 50.00 | 49.75 | 200 | 8.14 | 2.00 | — |
| 17 มิ.ย. 69 | 50.00 | 50.00 | 0.00 | 0.00% | 50.00 | 49.00 | 5,600 | 8.14 | 2.00 | — |
| 16 มิ.ย. 69 | 50.00 | 50.00 | 0.00 | 0.00% | 50.00 | 48.75 | 0 | 8.14 | 2.00 | — |
| 15 มิ.ย. 69 | 48.25 | 50.00 | 0.00 | 0.00% | 50.00 | 48.25 | 0 | 8.14 | 2.00 | — |
| 12 มิ.ย. 69 | 48.25 | 50.00 | 0.00 | 0.00% | 50.00 | 48.25 | 0 | 8.14 | 2.00 | — |
| 11 มิ.ย. 69 | 49.00 | 50.00 | 0.00 | 0.00% | 50.00 | 49.00 | 0 | 8.14 | 2.00 | — |
| 10 มิ.ย. 69 | 50.00 | 50.00 | 0.00 | 0.00% | 50.00 | 48.50 | 0 | 8.14 | 2.00 | — |
| 09 มิ.ย. 69 | 50.00 | 50.00 | +0.25 | +0.50% | 50.00 | 48.00 | 0 | 8.14 | 2.00 | — |
| 08 มิ.ย. 69 | 49.75 | 49.75 | -0.25 | -0.50% | 49.75 | 49.75 | 0 | 8.10 | 2.01 | — |
| 05 มิ.ย. 69 | 48.25 | 50.00 | -1.00 | -1.96% | 50.00 | 47.00 | 10,000 | 8.14 | 2.00 | — |
| 04 มิ.ย. 69 | 49.75 | 51.00 | +1.00 | +2.00% | 51.00 | 49.75 | 20,000 | 8.30 | 1.96 | — |
| 02 มิ.ย. 69 | 49.75 | 50.00 | 0.00 | 0.00% | 50.00 | 49.50 | 10,000 | 8.14 | 2.00 | — |
| 29 พ.ค. 69 | 50.00 | 50.00 | 0.00 | 0.00% | 50.00 | 49.75 | 0 | 8.14 | 2.00 | — |
| 28 พ.ค. 69 | 50.00 | 50.00 | +1.00 | +2.04% | 50.00 | 48.00 | 10,000 | 8.14 | 2.00 | — |
| 27 พ.ค. 69 | 50.00 | 49.00 | -1.00 | -2.00% | 50.00 | 47.00 | 0 | 7.98 | 2.04 | — |
| 26 พ.ค. 69 | 49.75 | 50.00 | 0.00 | 0.00% | 50.00 | 45.50 | 0 | 8.14 | 2.00 | — |
| 25 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.67 | 2.00 | — |
| 22 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.67 | 2.00 | — |
| 21 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.67 | 2.00 | — |
| 20 พ.ค. 69 | 48.00 | 50.00 | 0.00 | 0.00% | 50.00 | 48.00 | 10,000 | 8.67 | 2.00 | — |
| 19 พ.ค. 69 | 49.50 | 50.00 | -0.50 | -0.99% | 50.00 | 48.00 | 10,000 | 8.67 | 2.00 | — |
| 18 พ.ค. 69 | 50.00 | 50.50 | +0.75 | +1.51% | 50.50 | 50.00 | 0 | 8.76 | 1.98 | — |
| 15 พ.ค. 69 | 48.50 | 49.75 | +1.25 | +2.58% | 50.00 | 48.50 | 0 | 8.63 | 2.01 | — |
| 14 พ.ค. 69 | 47.75 | 48.50 | +0.75 | +1.57% | 48.50 | 47.75 | 12,800 | 8.41 | 2.06 | — |
| 13 พ.ค. 69 | 47.00 | 47.75 | +2.75 | +6.11% | 48.00 | 46.50 | 2,900 | 8.28 | 2.09 | — |
| 12 พ.ค. 69 | 44.50 | 45.00 | -1.50 | -3.23% | 47.00 | 44.50 | 1,100 | 7.81 | 2.22 | — |
| 11 พ.ค. 69 | 45.50 | 46.50 | +0.50 | +1.09% | 47.25 | 44.00 | 1,800 | 8.07 | 2.15 | — |
| 08 พ.ค. 69 | 46.00 | 46.00 | +0.50 | +1.10% | 46.00 | 45.25 | 600 | 7.98 | 2.17 | — |
| 07 พ.ค. 69 | 43.00 | 45.50 | +2.50 | +5.81% | 45.75 | 43.00 | 4,300 | 7.89 | 2.20 | — |
| 06 พ.ค. 69 | 42.50 | 43.00 | +1.25 | +2.99% | 43.00 | 41.75 | 4,700 | 7.46 | 2.33 | — |
| 05 พ.ค. 69 | 46.25 | 41.75 | -6.25 | -13.02% | 46.25 | 41.75 | 25,300 | 7.24 | 2.40 | — |
| 30 เม.ย. 69 | 46.25 | 48.00 | 0.00 | 0.00% | 48.00 | 46.25 | 600 | 8.33 | 2.08 | — |
| 29 เม.ย. 69 | 48.00 | 48.00 | 0.00 | 0.00% | 48.00 | 46.25 | 1,800 | 8.33 | 2.08 | — |
| 28 เม.ย. 69 | 47.50 | 48.00 | +0.25 | +0.52% | 48.00 | 47.50 | 500 | 8.33 | 2.08 | — |
| 27 เม.ย. 69 | 47.00 | 47.75 | +1.75 | +3.80% | 47.75 | 46.00 | 1,600 | 8.28 | 2.09 | — |
| 24 เม.ย. 69 | 48.00 | 46.00 | -2.00 | -4.17% | 48.00 | 45.00 | 1,000 | 7.98 | 2.17 | — |
| 23 เม.ย. 69 | 47.00 | 48.00 | +1.00 | +2.13% | 48.00 | 47.00 | 500 | 8.33 | 2.08 | — |
| 22 เม.ย. 69 | 46.50 | 47.00 | +2.00 | +4.44% | 47.00 | 43.25 | 7,400 | 8.15 | 2.13 | — |
| 21 เม.ย. 69 | 47.50 | 45.00 | -2.00 | -4.26% | 48.00 | 45.00 | 1,300 | 7.81 | 2.22 | — |
| 20 เม.ย. 69 | 46.50 | 47.00 | +0.75 | +1.62% | 47.00 | 45.50 | 2,800 | 8.15 | 2.13 | — |
| 17 เม.ย. 69 | 45.25 | 46.25 | +0.75 | +1.65% | 46.50 | 45.25 | 800 | 8.02 | 2.16 | — |
| 10 เม.ย. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 1,100 | 7.63 | 2.27 | — |
| 09 เม.ย. 69 | 45.00 | 44.00 | -0.75 | -1.68% | 45.25 | 43.75 | 600 | 7.63 | 2.27 | — |
| 08 เม.ย. 69 | 45.00 | 44.75 | +1.25 | +2.87% | 45.00 | 43.50 | 1,100 | 7.76 | 2.23 | — |
| 07 เม.ย. 69 | 44.25 | 43.50 | +0.25 | +0.58% | 45.00 | 43.50 | 1,000 | 7.55 | 2.30 | — |
| 03 เม.ย. 69 | 43.25 | 43.25 | -0.75 | -1.70% | 44.00 | 43.25 | 900 | 7.50 | 2.31 | — |
| 02 เม.ย. 69 | 43.75 | 44.00 | +1.00 | +2.33% | 44.00 | 43.75 | 1,200 | 7.63 | 2.27 | — |
| 01 เม.ย. 69 | 43.25 | 43.00 | -0.25 | -0.58% | 43.50 | 43.00 | 2,800 | 7.46 | 2.33 | — |
| 31 มี.ค. 69 | 43.50 | 43.25 | -0.25 | -0.57% | 43.50 | 43.25 | 1,800 | 7.50 | 2.31 | — |
| 30 มี.ค. 69 | 43.25 | 43.50 | +0.50 | +1.16% | 43.50 | 43.00 | 400 | 7.55 | 2.30 | — |
| 27 มี.ค. 69 | 43.50 | 43.00 | -0.75 | -1.71% | 43.75 | 43.00 | 2,500 | 7.46 | 2.33 | — |
| 26 มี.ค. 69 | 44.00 | 43.75 | 0.00 | 0.00% | 44.00 | 43.75 | 3,700 | 7.59 | 2.29 | — |
| 25 มี.ค. 69 | 43.50 | 43.75 | +0.25 | +0.57% | 43.75 | 43.50 | 300 | 7.59 | 2.29 | — |
| 24 มี.ค. 69 | 43.00 | 43.50 | -0.25 | -0.57% | 43.50 | 42.25 | 2,000 | 7.55 | 2.30 | — |
| 23 มี.ค. 69 | 43.25 | 43.75 | 0.00 | 0.00% | 43.75 | 43.00 | 500 | 7.59 | 2.29 | — |
| 20 มี.ค. 69 | 43.75 | 43.75 | -0.25 | -0.57% | 43.75 | 43.75 | 100 | 7.59 | 2.29 | — |
| 19 มี.ค. 69 | 44.75 | 44.00 | -0.50 | -1.12% | 45.00 | 44.00 | 1,200 | 7.63 | 2.27 | — |
| 18 มี.ค. 69 | 43.00 | 44.50 | +1.50 | +3.49% | 45.00 | 43.00 | 600 | 7.72 | 2.25 | — |
| 17 มี.ค. 69 | 43.50 | 43.00 | -0.50 | -1.15% | 43.50 | 43.00 | 1,000 | 7.46 | 2.33 | — |
| 16 มี.ค. 69 | 43.50 | 43.50 | -0.50 | -1.14% | 43.50 | 43.00 | 3,000 | 7.63 | 2.27 | — |
| 13 มี.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 500 | 7.63 | 2.27 | — |
| 12 มี.ค. 69 | 44.00 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 800 | 7.63 | 2.27 | — |
| 11 มี.ค. 69 | 45.75 | 44.00 | 0.00 | 0.00% | 45.75 | 44.00 | 4,200 | 7.63 | 2.27 | — |
| 10 มี.ค. 69 | 44.00 | 44.00 | +0.25 | +0.57% | 44.00 | 42.50 | 12,800 | 7.63 | 2.27 | — |
| 09 มี.ค. 69 | 46.25 | 43.75 | -4.25 | -8.85% | 46.25 | 42.00 | 15,100 | 7.59 | 2.29 | — |
| 06 มี.ค. 69 | 47.50 | 48.00 | +1.75 | +3.78% | 48.00 | 45.50 | 400 | 8.33 | 2.08 | — |
| 05 มี.ค. 69 | 45.75 | 46.25 | +2.75 | +6.32% | 46.25 | 45.50 | 1,300 | 8.02 | 2.16 | — |
| 04 มี.ค. 69 | 42.00 | 43.50 | -4.50 | -9.38% | 43.50 | 42.00 | 4,200 | 7.55 | 2.30 | — |
| 02 มี.ค. 69 | 48.50 | 48.00 | -2.50 | -4.95% | 48.50 | 48.00 | 3,400 | 8.33 | 2.08 | — |
| 27 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.76 | 1.98 | — |
| 26 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.76 | 1.98 | — |
| 25 ก.พ. 69 | 50.00 | 50.50 | +0.50 | +1.00% | 50.50 | 50.00 | 200 | 8.76 | 1.98 | — |
| 24 ก.พ. 69 | 50.00 | 50.00 | +0.50 | +1.01% | 50.00 | 50.00 | 100 | 8.67 | 2.00 | — |
| 23 ก.พ. 69 | 49.00 | 49.50 | -0.50 | -1.00% | 49.50 | 49.00 | 4,200 | 8.59 | 2.02 | — |
| 20 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.67 | 2.00 | — |
| 19 ก.พ. 69 | 51.75 | 50.00 | 0.00 | 0.00% | 51.75 | 50.00 | 1,800 | 8.67 | 2.00 | — |
| 18 ก.พ. 69 | 50.00 | 50.00 | -1.25 | -2.44% | 51.00 | 50.00 | 1,300 | 8.67 | 2.00 | — |
| 17 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 8.89 | 1.95 | — |
| 16 ก.พ. 69 | 48.50 | 51.25 | +0.25 | +0.49% | 51.25 | 48.50 | 1,000 | 8.89 | 1.95 | — |
| 13 ก.พ. 69 | 51.00 | 51.00 | +0.25 | +0.49% | 51.00 | 51.00 | 700 | 8.85 | 1.96 | — |
| 12 ก.พ. 69 | 50.00 | 50.75 | -0.25 | -0.49% | 50.75 | 49.50 | 1,200 | 4.98 | 1.97 | — |
| 11 ก.พ. 69 | 51.00 | 51.00 | -0.75 | -1.45% | 51.00 | 50.00 | 500 | 5.00 | 1.96 | — |
| 10 ก.พ. 69 | 51.75 | 51.75 | +0.75 | +1.47% | 51.75 | 51.75 | 100 | 5.08 | 1.93 | — |
| 09 ก.พ. 69 | 51.50 | 51.00 | -0.75 | -1.45% | 51.50 | 51.00 | 1,300 | 5.00 | 1.96 | — |
| 06 ก.พ. 69 | 51.75 | 51.75 | 0.00 | 0.00% | 51.75 | 51.75 | 100 | 5.08 | 1.93 | — |
| 05 ก.พ. 69 | 51.75 | 51.75 | 0.00 | 0.00% | 51.75 | 51.75 | 600 | 5.08 | 1.93 | — |
| 04 ก.พ. 69 | 53.00 | 51.75 | +0.25 | +0.49% | 53.00 | 51.50 | 1,400 | 5.08 | 1.93 | — |
| 03 ก.พ. 69 | 55.00 | 51.50 | -8.50 | -14.17% | 55.00 | 51.50 | 1,600 | 5.05 | 1.94 | — |
| 02 ก.พ. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 30 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 29 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 28 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 27 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 26 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 23 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.89 | 1.67 | — |
| 22 ม.ค. 69 | 59.75 | 60.00 | +1.00 | +1.69% | 60.00 | 59.00 | 300 | 5.89 | 1.67 | — |
| 21 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.79 | 1.69 | — |
| 20 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.79 | 1.69 | — |
| 19 ม.ค. 69 | 59.00 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 800 | 5.79 | 1.69 | — |
| 16 ม.ค. 69 | 59.00 | 59.00 | +1.00 | +1.72% | 59.00 | 59.00 | 100 | 5.79 | 1.69 | — |
| 15 ม.ค. 69 | 58.00 | 58.00 | +1.00 | +1.75% | 58.00 | 58.00 | 100 | 5.69 | 1.72 | — |
| 14 ม.ค. 69 | 57.00 | 57.00 | +3.00 | +5.56% | 57.00 | 57.00 | 100 | 5.59 | 1.75 | — |
| 13 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.30 | 1.85 | — |
| 12 ม.ค. 69 | 56.75 | 54.00 | +1.00 | +1.89% | 56.75 | 54.00 | 200 | 5.30 | 1.85 | — |
| 09 ม.ค. 69 | 53.00 | 53.00 | +0.50 | +0.95% | 53.00 | 53.00 | 100 | 5.20 | 1.89 | — |
| 08 ม.ค. 69 | 52.50 | 52.50 | +0.50 | +0.96% | 52.50 | 52.50 | 100 | 5.15 | 1.90 | — |
| 07 ม.ค. 69 | 53.00 | 52.00 | 0.00 | 0.00% | 53.00 | 48.75 | 300 | 5.10 | 1.92 | — |
| 06 ม.ค. 69 | 52.00 | 52.00 | +0.50 | +0.97% | 52.00 | 52.00 | 100 | 5.10 | 1.92 | — |
| 05 ม.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.05 | 1.94 | — |
| 30 ธ.ค. 68 | 56.50 | 51.50 | -3.00 | -5.50% | 56.50 | 48.25 | 1,000 | 5.05 | 1.94 | — |
| 29 ธ.ค. 68 | 54.00 | 54.50 | +2.50 | +4.81% | 54.50 | 54.00 | 200 | 5.35 | 1.83 | — |
| 26 ธ.ค. 68 | 52.00 | 52.00 | +0.50 | +0.97% | 53.50 | 51.25 | 600 | 5.10 | 1.92 | — |
| 25 ธ.ค. 68 | 54.75 | 51.50 | +0.50 | +0.98% | 54.75 | 50.25 | 600 | 5.05 | 1.94 | — |
| 24 ธ.ค. 68 | 56.00 | 51.00 | -4.00 | -7.27% | 56.00 | 50.25 | 800 | 5.00 | 1.96 | — |
| 23 ธ.ค. 68 | 55.00 | 55.00 | +2.50 | +4.76% | 55.00 | 55.00 | 100 | 5.40 | 1.82 | — |
| 22 ธ.ค. 68 | 52.50 | 52.50 | +0.50 | +0.96% | 52.50 | 52.50 | 100 | 5.15 | 1.90 | — |
| 19 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.10 | 1.92 | — |
| 18 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.10 | 1.92 | — |
| 17 ธ.ค. 68 | 52.00 | 52.00 | +0.25 | +0.48% | 52.00 | 52.00 | 100 | 5.10 | 1.92 | — |
| 16 ธ.ค. 68 | 51.75 | 51.75 | +0.25 | +0.49% | 51.75 | 51.75 | 100 | 5.08 | 1.93 | — |
| 15 ธ.ค. 68 | 51.00 | 51.50 | +0.25 | +0.49% | 51.50 | 51.00 | 200 | 5.05 | 1.94 | — |
| 12 ธ.ค. 68 | 51.25 | 51.25 | -0.25 | -0.49% | 51.25 | 51.25 | 100 | 5.03 | 1.95 | — |
| 11 ธ.ค. 68 | 51.50 | 51.50 | +1.25 | +2.49% | 51.50 | 51.50 | 100 | 5.05 | 1.94 | — |
| 09 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 4.93 | 1.99 | — |
| 08 ธ.ค. 68 | 50.50 | 50.25 | +1.25 | +2.55% | 50.50 | 49.00 | 500 | 4.93 | 1.99 | — |
| 04 ธ.ค. 68 | 49.50 | 49.00 | -4.00 | -7.55% | 49.50 | 49.00 | 200 | 4.81 | 2.04 | — |
| 03 ธ.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.20 | 1.89 | — |
| 02 ธ.ค. 68 | 49.00 | 53.00 | 0.00 | 0.00% | 53.50 | 49.00 | 600 | 5.20 | 1.89 | — |
| 01 ธ.ค. 68 | 53.50 | 53.00 | +1.00 | +1.92% | 53.50 | 53.00 | 200 | 5.20 | 1.89 | — |
| 28 พ.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.10 | 1.92 | — |
| 27 พ.ย. 68 | 51.50 | 52.00 | +0.25 | +0.48% | 52.00 | 51.50 | 400 | 5.10 | 1.92 | — |
| 26 พ.ย. 68 | 48.25 | 51.75 | -0.25 | -0.48% | 51.75 | 48.00 | 1,300 | 5.08 | 1.93 | — |
| 25 พ.ย. 68 | 52.00 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 100 | 5.10 | 1.92 | — |
| 24 พ.ย. 68 | 52.00 | 52.00 | +1.00 | +1.96% | 52.00 | 52.00 | 200 | 5.10 | 1.92 | — |
| 21 พ.ย. 68 | 50.50 | 51.00 | +0.75 | +1.49% | 51.00 | 50.50 | 200 | 5.00 | 1.96 | — |
| 20 พ.ย. 68 | 50.50 | 50.25 | +0.25 | +0.50% | 50.50 | 50.00 | 39,400 | 4.93 | 1.99 | — |
| 19 พ.ย. 68 | 50.00 | 50.00 | 0.00 | 0.00% | 50.50 | 50.00 | 11,800 | 4.91 | 2.00 | — |
| 18 พ.ย. 68 | 48.25 | 50.00 | -0.25 | -0.50% | 50.00 | 47.75 | 1,400 | 4.91 | 2.00 | — |
| 17 พ.ย. 68 | 50.25 | 50.25 | +0.75 | +1.52% | 50.25 | 50.25 | 100 | 4.93 | 1.99 | — |
| 14 พ.ย. 68 | 50.00 | 49.50 | +0.25 | +0.51% | 50.00 | 47.00 | 3,000 | 4.86 | 2.02 | — |
| 13 พ.ย. 68 | 49.25 | 49.25 | +0.25 | +0.51% | 49.25 | 49.25 | 100 | 4.83 | 2.03 | — |
| 12 พ.ย. 68 | 47.75 | 49.00 | +1.25 | +2.62% | 49.00 | 47.75 | 17,500 | 4.81 | 2.04 | — |
| 11 พ.ย. 68 | 47.75 | 47.75 | +0.25 | +0.53% | 47.75 | 47.25 | 2,000 | 4.68 | 2.09 | — |
| 10 พ.ย. 68 | 47.75 | 47.50 | -0.25 | -0.52% | 47.75 | 47.50 | 900 | 4.66 | 2.11 | — |
| 07 พ.ย. 68 | 47.75 | 47.75 | -0.25 | -0.52% | 47.75 | 47.75 | 200 | 9.97 | 2.09 | — |
| 06 พ.ย. 68 | 49.00 | 48.00 | -1.50 | -3.03% | 49.00 | 47.75 | 2,100 | 10.02 | 2.08 | — |
| 05 พ.ย. 68 | 50.00 | 49.50 | -4.50 | -8.33% | 52.00 | 49.50 | 800 | 10.33 | 2.02 | — |
| 04 พ.ย. 68 | 54.00 | 54.00 | +3.50 | +6.93% | 54.00 | 54.00 | 100 | 11.27 | 1.85 | — |
| 03 พ.ย. 68 | 50.50 | 50.50 | +0.50 | +1.00% | 50.50 | 50.50 | 100 | 10.54 | 1.98 | — |
| 31 ต.ค. 68 | 50.00 | 50.00 | +0.25 | +0.50% | 50.00 | 50.00 | 300 | 10.44 | 2.00 | — |
| 30 ต.ค. 68 | 49.00 | 49.75 | -0.50 | -1.00% | 49.75 | 49.00 | 700 | 10.39 | 2.01 | — |
| 29 ต.ค. 68 | 49.00 | 50.25 | -2.50 | -4.74% | 52.00 | 49.00 | 1,800 | 10.49 | 1.99 | — |
| 28 ต.ค. 68 | 52.75 | 52.75 | +1.75 | +3.43% | 52.75 | 52.75 | 100 | 11.01 | 1.90 | — |
| 27 ต.ค. 68 | 50.50 | 51.00 | +0.25 | +0.49% | 51.00 | 50.50 | 300 | 10.65 | 1.96 | — |
| 24 ต.ค. 68 | 49.50 | 50.75 | -1.00 | -1.93% | 50.75 | 49.50 | 300 | 10.60 | 1.97 | — |
| 22 ต.ค. 68 | 50.50 | 51.75 | +1.75 | +3.50% | 52.00 | 50.50 | 900 | 10.80 | 1.93 | — |
| 21 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.44 | 2.00 | — |
| 20 ต.ค. 68 | 48.50 | 50.00 | +1.50 | +3.09% | 50.00 | 48.50 | 4,200 | 10.44 | 2.00 | — |
| 17 ต.ค. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.13 | 2.06 | — |
| 16 ต.ค. 68 | 49.75 | 48.50 | 0.00 | 0.00% | 49.75 | 47.00 | 1,400 | 10.13 | 2.06 | — |
| 15 ต.ค. 68 | 48.75 | 48.50 | +0.50 | +1.04% | 49.00 | 47.25 | 500 | 10.13 | 2.06 | — |
| 14 ต.ค. 68 | 48.00 | 48.00 | +0.75 | +1.59% | 48.00 | 48.00 | 100 | 10.02 | 2.08 | — |
| 10 ต.ค. 68 | 47.75 | 47.25 | -1.25 | -2.58% | 47.75 | 47.00 | 55,400 | 9.87 | 2.12 | — |
| 09 ต.ค. 68 | 47.75 | 48.50 | +0.50 | +1.04% | 48.75 | 46.00 | 5,700 | 10.13 | 2.06 | — |
| 08 ต.ค. 68 | 47.25 | 48.00 | +0.50 | +1.05% | 48.00 | 47.25 | 16,000 | 10.02 | 2.08 | — |
| 07 ต.ค. 68 | 46.25 | 47.50 | +2.50 | +5.56% | 47.50 | 46.00 | 600 | 9.92 | 2.11 | — |
| 06 ต.ค. 68 | 48.00 | 45.00 | -2.25 | -4.76% | 48.00 | 45.00 | 1,100 | 9.40 | 2.22 | — |
| 03 ต.ค. 68 | 46.25 | 47.25 | -0.75 | -1.56% | 47.25 | 46.00 | 500 | 9.87 | 2.12 | — |
| 02 ต.ค. 68 | 48.00 | 48.00 | +0.25 | +0.52% | 48.00 | 48.00 | 100 | 10.02 | 2.08 | — |
| 01 ต.ค. 68 | 47.50 | 47.75 | 0.00 | 0.00% | 47.75 | 47.50 | 300 | 9.97 | 2.09 | — |
| 30 ก.ย. 68 | 48.00 | 47.75 | -0.25 | -0.52% | 48.00 | 45.50 | 900 | 9.97 | 2.09 | — |
| 29 ก.ย. 68 | 48.00 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 100 | 10.02 | 2.08 | — |
| 26 ก.ย. 68 | 46.50 | 48.00 | 0.00 | 0.00% | 48.00 | 46.00 | 1,500 | 10.02 | 2.08 | — |
| 25 ก.ย. 68 | 46.50 | 48.00 | +0.25 | +0.52% | 48.00 | 46.50 | 200 | 10.02 | 2.08 | — |
| 24 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.97 | 2.09 | — |
| 23 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.97 | 2.09 | — |
| 22 ก.ย. 68 | 47.75 | 47.75 | 0.00 | 0.00% | 47.75 | 47.75 | 300 | 9.97 | 2.09 | — |
| 19 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.97 | 2.09 | — |
| 18 ก.ย. 68 | 47.50 | 47.75 | +1.50 | +3.24% | 47.75 | 47.50 | 300 | 9.97 | 2.09 | — |
| 17 ก.ย. 68 | 46.25 | 46.25 | -1.25 | -2.63% | 46.25 | 46.25 | 200 | 9.66 | 2.16 | — |
| 16 ก.ย. 68 | 47.75 | 47.50 | -0.25 | -0.52% | 47.75 | 47.50 | 300 | 9.92 | 2.11 | — |
| 15 ก.ย. 68 | 48.00 | 47.75 | 0.00 | 0.00% | 48.00 | 47.75 | 400 | 9.97 | 2.09 | — |
| 12 ก.ย. 68 | 47.75 | 47.75 | -0.25 | -0.52% | 48.00 | 47.75 | 1,000 | 9.97 | 2.09 | — |
| 11 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 10.02 | 2.08 | — |
| 10 ก.ย. 68 | 48.00 | 48.00 | +0.25 | +0.52% | 48.00 | 48.00 | 100 | 10.02 | 2.08 | — |
| 09 ก.ย. 68 | 47.75 | 47.75 | +0.25 | +0.53% | 47.75 | 47.75 | 100 | 9.97 | 2.09 | — |
| 08 ก.ย. 68 | 48.00 | 47.50 | 0.00 | 0.00% | 48.00 | 47.00 | 600 | 9.92 | 2.11 | — |
| 05 ก.ย. 68 | 48.00 | 47.50 | -0.25 | -0.52% | 48.00 | 46.75 | 300 | 9.92 | 2.11 | — |
| 04 ก.ย. 68 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 9.97 | 2.09 | — |
| 03 ก.ย. 68 | 48.00 | 47.75 | 0.00 | 0.00% | 48.00 | 46.75 | 400 | 9.97 | 2.09 | — |
| 02 ก.ย. 68 | 47.00 | 47.75 | 0.00 | 0.00% | 47.75 | 46.75 | 1,300 | 9.97 | 2.09 | — |
| 01 ก.ย. 68 | 47.75 | 47.75 | +0.25 | +0.53% | 48.00 | 46.75 | 2,700 | 9.97 | 2.09 | — |
| 29 ส.ค. 68 | 48.00 | 47.50 | 0.00 | 0.00% | 48.00 | 47.50 | 2,200 | 9.92 | 2.11 | — |
| 28 ส.ค. 68 | 47.50 | 47.50 | +0.25 | +0.53% | 47.50 | 47.50 | 100 | 9.92 | 2.11 | — |
| 27 ส.ค. 68 | 48.00 | 47.25 | -0.25 | -0.53% | 48.00 | 46.00 | 1,100 | 9.87 | 2.12 | — |