บริษัท กรุงเทพดุสิตเวชการ จำกัด(มหาชน)
SET · การแพทย์
19.40
0.10 (0.51%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
17.40
/
สูงสุด
22.40
17.40
22.40
ราคาปัจจุบัน 19.40 ·
อยู่ที่ 40% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BDMS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 19.40 | 19.40 | -0.10 | -0.51% | 19.60 | 19.20 | 66,668,000 | 20.13 | 5.15 | — |
| 21 ต.ค. 69 | 19.30 | 19.50 | +0.30 | +1.56% | 19.60 | 19.00 | 90,395,900 | 20.23 | 5.13 | — |
| 20 ต.ค. 69 | 19.20 | 19.20 | +0.10 | +0.52% | 19.30 | 19.00 | 41,789,100 | 19.92 | 5.21 | — |
| 19 ต.ค. 69 | 19.30 | 19.10 | 0.00 | 0.00% | 19.30 | 19.00 | 90,297,200 | 19.82 | 5.24 | — |
| 15 ต.ค. 69 | 18.90 | 19.10 | +0.20 | +1.06% | 19.20 | 18.80 | 64,539,400 | 19.82 | 5.24 | — |
| 14 ต.ค. 69 | 19.10 | 18.90 | -0.20 | -1.05% | 19.20 | 18.80 | 93,138,900 | 19.61 | 5.29 | — |
| 12 ต.ค. 69 | 19.00 | 19.10 | +0.10 | +0.53% | 19.20 | 18.90 | 48,145,100 | 19.82 | 5.24 | — |
| 09 ต.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.10 | 18.90 | 31,863,500 | 19.71 | 5.26 | — |
| 08 ต.ค. 69 | 18.90 | 18.90 | -0.10 | -0.53% | 19.30 | 18.80 | 57,898,800 | 19.61 | 5.29 | — |
| 07 ต.ค. 69 | 18.90 | 19.00 | +0.10 | +0.53% | 19.10 | 18.80 | 75,792,100 | 19.71 | 5.26 | — |
| 06 ต.ค. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.10 | 18.80 | 45,090,900 | 19.61 | 5.29 | — |
| 05 ต.ค. 69 | 19.10 | 19.00 | -0.10 | -0.52% | 19.20 | 18.70 | 61,823,800 | 19.71 | 5.26 | — |
| 02 ต.ค. 69 | 19.10 | 19.10 | +0.10 | +0.53% | 19.20 | 19.00 | 46,169,900 | 19.82 | 5.24 | — |
| 01 ต.ค. 69 | 19.30 | 19.00 | -0.20 | -1.04% | 19.40 | 19.00 | 89,571,100 | 19.71 | 5.26 | — |
| 30 ก.ย. 69 | 19.90 | 19.20 | -0.80 | -4.00% | 19.90 | 19.20 | 109,934,900 | 19.92 | 5.21 | — |
| 29 ก.ย. 69 | 19.80 | 20.00 | +0.20 | +1.01% | 20.00 | 19.70 | 42,013,900 | 20.75 | 5.00 | — |
| 28 ก.ย. 69 | 20.00 | 19.80 | -0.40 | -1.98% | 20.10 | 19.70 | 88,447,500 | 20.54 | 5.05 | — |
| 25 ก.ย. 69 | 20.00 | 20.20 | +0.20 | +1.00% | 20.20 | 19.90 | 23,119,000 | 20.96 | 4.95 | — |
| 24 ก.ย. 69 | 20.20 | 20.00 | -0.20 | -0.99% | 20.30 | 20.00 | 21,252,700 | 20.75 | 5.00 | — |
| 23 ก.ย. 69 | 20.00 | 20.20 | +0.30 | +1.51% | 20.30 | 19.90 | 52,040,700 | 20.96 | 4.95 | — |
| 22 ก.ย. 69 | 20.00 | 19.90 | 0.00 | 0.00% | 20.10 | 19.90 | 28,306,600 | 20.65 | 5.03 | — |
| 21 ก.ย. 69 | 19.90 | 19.90 | 0.00 | 0.00% | 20.00 | 19.80 | 25,225,600 | 20.65 | 5.03 | — |
| 18 ก.ย. 69 | 20.20 | 19.90 | -0.30 | -1.49% | 20.20 | 19.80 | 70,155,800 | 20.65 | 5.03 | — |
| 17 ก.ย. 69 | 20.00 | 20.20 | +0.20 | +1.00% | 20.20 | 19.90 | 34,488,400 | 20.96 | 4.95 | — |
| 16 ก.ย. 69 | 20.20 | 20.00 | -0.20 | -0.99% | 20.30 | 19.90 | 54,103,000 | 20.75 | 5.00 | — |
| 15 ก.ย. 69 | 20.00 | 20.20 | +0.30 | +1.51% | 20.20 | 19.90 | 52,195,000 | 20.96 | 4.95 | — |
| 14 ก.ย. 69 | 20.10 | 19.90 | -0.10 | -0.50% | 20.10 | 19.80 | 38,260,700 | 20.65 | 5.03 | — |
| 11 ก.ย. 69 | 20.00 | 20.00 | -0.20 | -0.99% | 20.10 | 19.80 | 43,132,000 | 20.75 | 5.00 | — |
| 10 ก.ย. 69 | 19.80 | 20.20 | +0.40 | +2.02% | 20.30 | 19.80 | 71,968,500 | 20.96 | 4.95 | — |
| 09 ก.ย. 69 | 20.00 | 19.80 | -0.20 | -1.00% | 20.10 | 19.70 | 64,075,300 | 20.54 | 5.05 | — |
| 08 ก.ย. 69 | 20.10 | 20.00 | -0.40 | -1.96% | 20.20 | 19.90 | 60,857,500 | 20.75 | 5.00 | — |
| 07 ก.ย. 69 | 20.40 | 20.40 | 0.00 | 0.00% | 20.60 | 20.30 | 87,924,100 | 21.16 | 4.90 | — |
| 04 ก.ย. 69 | 20.70 | 20.40 | -0.20 | -0.97% | 20.70 | 20.40 | 97,453,100 | 21.16 | 4.90 | — |
| 03 ก.ย. 69 | 20.00 | 20.60 | +0.80 | +4.04% | 20.60 | 19.90 | 242,475,500 | 21.37 | 4.85 | — |
| 02 ก.ย. 69 | 20.10 | 19.80 | -0.20 | -1.00% | 20.20 | 19.70 | 103,925,500 | 20.54 | 5.05 | — |
| 01 ก.ย. 69 | 19.70 | 20.00 | +0.40 | +2.04% | 20.10 | 19.60 | 162,616,700 | 20.75 | 5.00 | — |
| 31 ส.ค. 69 | 19.50 | 19.60 | +0.10 | +0.51% | 19.70 | 19.30 | 72,376,800 | 20.33 | 5.10 | — |
| 28 ส.ค. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 19.60 | 19.40 | 65,603,200 | 20.23 | 5.13 | — |
| 27 ส.ค. 69 | 19.90 | 19.60 | -0.10 | -0.51% | 19.90 | 19.60 | 57,554,300 | 20.33 | 5.10 | — |
| 26 ส.ค. 69 | 19.70 | 19.70 | 0.00 | 0.00% | 19.90 | 19.50 | 58,023,900 | 20.44 | 5.08 | — |
| 25 ส.ค. 69 | 19.90 | 19.70 | -0.10 | -0.51% | 20.00 | 19.60 | 85,876,700 | 20.44 | 5.08 | — |
| 24 ส.ค. 69 | 20.10 | 19.80 | -0.10 | -0.50% | 20.20 | 19.70 | 122,177,700 | 20.54 | 5.05 | — |
| 21 ส.ค. 69 | 19.90 | 19.90 | +0.10 | +0.51% | 20.10 | 19.80 | 124,590,500 | 20.65 | 5.03 | — |
| 20 ส.ค. 69 | 19.60 | 19.80 | +0.40 | +2.06% | 20.00 | 19.50 | 164,487,000 | 20.54 | 5.05 | — |
| 19 ส.ค. 69 | 19.30 | 19.40 | 0.00 | 0.00% | 19.60 | 19.30 | 57,737,700 | 20.13 | 5.15 | — |
| 18 ส.ค. 69 | 19.40 | 19.40 | -0.10 | -0.51% | 19.50 | 19.20 | 116,661,500 | 20.13 | 5.15 | — |
| 17 ส.ค. 69 | 19.50 | 19.50 | 0.00 | 0.00% | 19.50 | 19.30 | 29,470,500 | 20.23 | 5.13 | — |
| 14 ส.ค. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 19.90 | 19.40 | 70,852,400 | 20.23 | 5.13 | — |
| 13 ส.ค. 69 | 19.70 | 19.60 | -0.10 | -0.51% | 19.90 | 19.60 | 52,357,900 | 20.02 | 5.10 | — |
| 11 ส.ค. 69 | 19.90 | 19.70 | -0.20 | -1.01% | 19.90 | 19.50 | 93,413,100 | 20.12 | 5.08 | — |
| 10 ส.ค. 69 | 20.10 | 19.90 | -0.20 | -1.00% | 20.20 | 19.90 | 41,187,200 | 20.32 | 5.03 | — |
| 07 ส.ค. 69 | 20.00 | 20.10 | +0.20 | +1.01% | 20.20 | 19.90 | 67,622,400 | 20.53 | 4.98 | — |
| 06 ส.ค. 69 | 19.60 | 19.90 | +0.30 | +1.53% | 20.10 | 19.50 | 146,803,600 | 20.32 | 5.03 | — |
| 05 ส.ค. 69 | 19.70 | 19.60 | +0.10 | +0.51% | 19.80 | 19.50 | 70,278,800 | 20.02 | 5.10 | — |
| 04 ส.ค. 69 | 19.70 | 19.50 | -0.10 | -0.51% | 19.90 | 19.50 | 75,564,500 | 19.92 | 5.13 | — |
| 03 ส.ค. 69 | 19.30 | 19.60 | +0.40 | +2.08% | 19.60 | 19.10 | 70,575,700 | 20.02 | 5.10 | — |
| 31 ก.ค. 69 | 19.10 | 19.20 | +0.20 | +1.05% | 19.30 | 18.90 | 64,715,800 | 19.61 | 5.21 | — |
| 30 ก.ค. 69 | 19.00 | 19.00 | 0.00 | 0.00% | 19.10 | 18.80 | 63,578,500 | 19.41 | 5.26 | — |
| 27 ก.ค. 69 | 19.00 | 19.00 | +0.10 | +0.53% | 19.20 | 18.90 | 38,457,500 | 19.41 | 5.26 | — |
| 24 ก.ค. 69 | 19.00 | 18.90 | -0.30 | -1.56% | 19.10 | 18.70 | 111,321,600 | 19.30 | 5.29 | — |
| 23 ก.ค. 69 | 19.50 | 19.20 | -0.30 | -1.54% | 19.60 | 19.10 | 64,362,800 | 19.61 | 5.21 | — |
| 22 ก.ค. 69 | 19.60 | 19.50 | 0.00 | 0.00% | 19.60 | 19.40 | 41,813,800 | 19.92 | 5.13 | — |
| 21 ก.ค. 69 | 19.60 | 19.50 | -0.10 | -0.51% | 19.60 | 19.40 | 47,899,100 | 19.92 | 5.13 | — |
| 20 ก.ค. 69 | 19.80 | 19.60 | -0.10 | -0.51% | 19.80 | 19.30 | 86,088,300 | 20.02 | 5.10 | — |
| 17 ก.ค. 69 | 19.50 | 19.70 | +0.10 | +0.51% | 19.80 | 19.50 | 58,068,800 | 20.12 | 5.08 | — |
| 16 ก.ค. 69 | 19.50 | 19.60 | +0.20 | +1.03% | 19.60 | 19.50 | 31,415,600 | 20.02 | 5.10 | — |
| 15 ก.ค. 69 | 19.50 | 19.40 | +0.10 | +0.52% | 19.60 | 19.40 | 32,987,400 | 19.81 | 5.15 | — |
| 14 ก.ค. 69 | 19.30 | 19.30 | -0.10 | -0.52% | 19.50 | 19.20 | 58,769,600 | 19.71 | 5.18 | — |
| 13 ก.ค. 69 | 19.50 | 19.40 | -0.20 | -1.02% | 19.60 | 19.30 | 58,236,700 | 19.81 | 5.15 | — |
| 10 ก.ค. 69 | 19.50 | 19.60 | +0.10 | +0.51% | 19.70 | 19.40 | 53,082,600 | 20.02 | 5.10 | — |
| 09 ก.ค. 69 | 19.30 | 19.50 | +0.30 | +1.56% | 19.60 | 19.30 | 43,304,200 | 19.92 | 5.13 | — |
| 08 ก.ค. 69 | 19.70 | 19.20 | -0.50 | -2.54% | 19.80 | 19.20 | 123,607,000 | 19.61 | 5.21 | — |
| 07 ก.ค. 69 | 19.70 | 19.70 | 0.00 | 0.00% | 19.80 | 19.40 | 84,446,300 | 20.12 | 5.08 | — |
| 06 ก.ค. 69 | 20.10 | 19.70 | -0.40 | -1.99% | 20.10 | 19.60 | 99,552,600 | 20.12 | 5.08 | — |
| 03 ก.ค. 69 | 19.90 | 20.10 | +0.40 | +2.03% | 20.10 | 19.80 | 101,580,200 | 20.53 | 4.98 | — |
| 02 ก.ค. 69 | 19.30 | 19.70 | +0.40 | +2.07% | 19.80 | 19.30 | 93,633,900 | 20.12 | 5.08 | — |
| 01 ก.ค. 69 | 19.20 | 19.30 | 0.00 | 0.00% | 19.40 | 19.10 | 65,975,800 | 19.71 | 5.18 | — |
| 30 มิ.ย. 69 | 19.50 | 19.30 | -0.10 | -0.52% | 19.50 | 19.10 | 113,639,200 | 19.71 | 5.18 | — |
| 29 มิ.ย. 69 | 19.00 | 19.40 | +0.50 | +2.65% | 19.40 | 19.00 | 139,849,500 | 19.81 | 5.15 | — |
| 26 มิ.ย. 69 | 18.60 | 18.90 | +0.50 | +2.72% | 18.90 | 18.40 | 167,303,900 | 19.30 | 5.29 | — |
| 25 มิ.ย. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.60 | 18.30 | 75,799,400 | 18.79 | 5.43 | — |
| 24 มิ.ย. 69 | 18.30 | 18.40 | +0.20 | +1.10% | 18.50 | 18.20 | 49,905,300 | 18.79 | 5.43 | — |
| 23 มิ.ย. 69 | 18.40 | 18.20 | -0.30 | -1.62% | 18.50 | 18.20 | 58,225,500 | 18.59 | 5.49 | — |
| 22 มิ.ย. 69 | 18.30 | 18.50 | +0.20 | +1.09% | 18.50 | 18.20 | 46,694,100 | 18.89 | 5.41 | — |
| 19 มิ.ย. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.40 | 18.20 | 89,921,700 | 18.69 | 5.46 | — |
| 18 มิ.ย. 69 | 18.60 | 18.30 | -0.30 | -1.61% | 18.70 | 18.20 | 94,206,600 | 18.69 | 5.46 | — |
| 17 มิ.ย. 69 | 18.30 | 18.60 | +0.30 | +1.64% | 18.60 | 18.30 | 83,480,600 | 19.00 | 5.38 | — |
| 16 มิ.ย. 69 | 18.30 | 18.30 | +0.10 | +0.55% | 18.40 | 18.20 | 42,070,000 | 18.69 | 5.46 | — |
| 15 มิ.ย. 69 | 18.20 | 18.20 | +0.20 | +1.11% | 18.30 | 18.10 | 36,910,000 | 18.59 | 5.49 | — |
| 12 มิ.ย. 69 | 17.90 | 18.00 | +0.10 | +0.56% | 18.10 | 17.90 | 28,100,000 | 18.38 | 5.56 | — |
| 11 มิ.ย. 69 | 18.00 | 17.90 | -0.10 | -0.56% | 18.10 | 17.80 | 62,530,000 | 18.28 | 5.59 | — |
| 10 มิ.ย. 69 | 18.10 | 18.00 | -0.10 | -0.55% | 18.10 | 18.00 | 49,550,000 | 18.38 | 5.56 | — |
| 09 มิ.ย. 69 | 18.30 | 18.10 | -0.10 | -0.55% | 18.30 | 18.10 | 59,920,000 | 18.49 | 5.52 | — |
| 08 มิ.ย. 69 | 18.30 | 18.20 | -0.20 | -1.09% | 18.40 | 18.20 | 33,350,000 | 18.59 | 5.49 | — |
| 05 มิ.ย. 69 | 18.30 | 18.40 | +0.20 | +1.10% | 18.60 | 18.20 | 96,390,000 | 18.79 | 5.43 | — |
| 04 มิ.ย. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.40 | 18.20 | 39,110,000 | 18.59 | 5.49 | — |
| 02 มิ.ย. 69 | 18.20 | 18.20 | 0.00 | 0.00% | 18.30 | 18.10 | 63,520,000 | 18.59 | 5.49 | — |
| 29 พ.ค. 69 | 18.20 | 18.20 | +0.10 | +0.55% | 18.40 | 18.20 | 73,160,000 | 18.59 | 5.49 | — |
| 28 พ.ค. 69 | 18.40 | 18.10 | -0.20 | -1.09% | 18.40 | 18.10 | 42,670,000 | 18.49 | 5.52 | — |
| 27 พ.ค. 69 | 18.40 | 18.30 | 0.00 | 0.00% | 18.40 | 18.30 | 16,860,000 | 18.69 | 5.46 | — |
| 26 พ.ค. 69 | 18.30 | 18.30 | +0.10 | +0.55% | 18.50 | 18.30 | 47,630,000 | 18.69 | 5.46 | — |
| 25 พ.ค. 69 | 18.30 | 18.20 | +0.10 | +0.55% | 18.40 | 18.20 | 35,270,000 | 18.59 | 5.49 | — |
| 22 พ.ค. 69 | 18.10 | 18.10 | -0.10 | -0.55% | 18.20 | 18.10 | 32,460,000 | 18.49 | 5.52 | — |
| 21 พ.ค. 69 | 18.20 | 18.20 | +0.10 | +0.55% | 18.20 | 18.00 | 27,850,000 | 18.59 | 5.49 | — |
| 20 พ.ค. 69 | 18.30 | 18.10 | -0.20 | -1.09% | 18.40 | 18.00 | 109,800,000 | 18.49 | 5.52 | — |
| 19 พ.ค. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.40 | 18.20 | 30,790,000 | 18.69 | 5.46 | — |
| 18 พ.ค. 69 | 18.20 | 18.30 | 0.00 | 0.00% | 18.40 | 18.20 | 38,570,000 | 18.69 | 5.46 | — |
| 15 พ.ค. 69 | 18.50 | 18.30 | -0.20 | -1.08% | 18.50 | 18.10 | 62,190,000 | 18.69 | 5.46 | — |
| 14 พ.ค. 69 | 18.30 | 18.50 | +0.30 | +1.65% | 18.50 | 18.20 | 102,031,900 | 18.89 | 5.41 | — |
| 13 พ.ค. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.40 | 18.20 | 59,955,700 | 18.25 | 5.49 | — |
| 12 พ.ค. 69 | 18.40 | 18.30 | -0.10 | -0.54% | 18.50 | 18.30 | 26,904,000 | 18.35 | 5.46 | — |
| 11 พ.ค. 69 | 18.40 | 18.40 | 0.00 | 0.00% | 18.50 | 18.30 | 23,855,900 | 18.45 | 5.43 | — |
| 08 พ.ค. 69 | 18.50 | 18.40 | 0.00 | 0.00% | 18.60 | 18.30 | 34,198,800 | 18.45 | 5.43 | — |
| 07 พ.ค. 69 | 18.50 | 18.40 | 0.00 | 0.00% | 18.90 | 18.40 | 148,126,800 | 18.45 | 5.43 | — |
| 06 พ.ค. 69 | 18.50 | 18.40 | -0.10 | -0.54% | 18.50 | 18.30 | 71,062,300 | 18.45 | 5.43 | — |
| 05 พ.ค. 69 | 18.30 | 18.50 | +0.20 | +1.09% | 18.70 | 18.30 | 82,786,300 | 18.55 | 5.41 | — |
| 30 เม.ย. 69 | 18.30 | 18.30 | -0.10 | -0.54% | 18.40 | 18.20 | 39,341,500 | 18.35 | 5.46 | — |
| 29 เม.ย. 69 | 18.20 | 18.40 | +0.20 | +1.10% | 18.40 | 18.10 | 51,356,400 | 18.45 | 5.43 | — |
| 28 เม.ย. 69 | 18.30 | 18.20 | -0.10 | -0.55% | 18.40 | 18.20 | 43,778,800 | 18.25 | 5.49 | — |
| 27 เม.ย. 69 | 18.50 | 18.30 | -0.20 | -1.08% | 18.50 | 18.30 | 36,090,700 | 18.35 | 5.46 | — |
| 24 เม.ย. 69 | 18.50 | 18.50 | 0.00 | 0.00% | 18.50 | 18.30 | 36,228,000 | 18.55 | 5.41 | — |
| 23 เม.ย. 69 | 18.60 | 18.50 | -0.10 | -0.54% | 18.60 | 18.40 | 40,843,300 | 18.55 | 5.41 | — |
| 22 เม.ย. 69 | 18.60 | 18.60 | 0.00 | 0.00% | 18.70 | 18.50 | 19,940,000 | 18.65 | 5.38 | — |
| 21 เม.ย. 69 | 18.60 | 18.60 | 0.00 | 0.00% | 18.80 | 18.60 | 22,860,900 | 18.65 | 5.38 | — |
| 20 เม.ย. 69 | 18.70 | 18.60 | -0.10 | -0.53% | 18.70 | 18.50 | 35,758,000 | 18.65 | 5.38 | — |
| 17 เม.ย. 69 | 18.60 | 18.70 | +0.10 | +0.54% | 18.80 | 18.50 | 42,549,000 | 18.75 | 5.35 | — |
| 10 เม.ย. 69 | 18.70 | 18.60 | -0.20 | -1.06% | 18.80 | 18.50 | 48,915,700 | 18.65 | 5.38 | — |
| 09 เม.ย. 69 | 19.10 | 18.80 | -0.30 | -1.57% | 19.10 | 18.70 | 48,411,300 | 18.85 | 5.32 | — |
| 08 เม.ย. 69 | 19.30 | 19.10 | +0.20 | +1.06% | 19.30 | 19.00 | 55,799,900 | 19.15 | 5.24 | — |
| 07 เม.ย. 69 | 19.00 | 18.90 | -0.10 | -0.53% | 19.00 | 18.70 | 30,152,800 | 18.95 | 5.29 | — |
| 03 เม.ย. 69 | 19.10 | 19.00 | 0.00 | 0.00% | 19.10 | 18.80 | 39,288,200 | 19.05 | 5.26 | — |
| 02 เม.ย. 69 | 18.90 | 19.00 | -0.10 | -0.52% | 19.10 | 18.80 | 57,961,900 | 19.05 | 5.26 | — |
| 01 เม.ย. 69 | 19.20 | 19.10 | +0.30 | +1.60% | 19.20 | 18.90 | 75,865,700 | 19.15 | 5.24 | — |
| 31 มี.ค. 69 | 18.60 | 18.80 | +0.40 | +2.17% | 18.90 | 18.50 | 89,218,300 | 18.85 | 5.32 | — |
| 30 มี.ค. 69 | 18.20 | 18.40 | 0.00 | 0.00% | 18.50 | 18.20 | 75,851,300 | 18.45 | 5.43 | — |
| 27 มี.ค. 69 | 18.40 | 18.40 | +0.10 | +0.55% | 18.50 | 18.30 | 81,337,300 | 18.45 | 5.43 | — |
| 26 มี.ค. 69 | 18.40 | 18.30 | -0.30 | -1.61% | 18.50 | 18.30 | 37,477,300 | 18.35 | 5.46 | — |
| 25 มี.ค. 69 | 18.60 | 18.60 | +0.30 | +1.64% | 18.70 | 18.40 | 75,149,000 | 18.65 | 5.38 | — |
| 24 มี.ค. 69 | 18.30 | 18.30 | 0.00 | 0.00% | 18.50 | 18.20 | 46,647,100 | 18.35 | 5.46 | — |
| 23 มี.ค. 69 | 18.50 | 18.30 | -0.60 | -3.17% | 18.70 | 18.20 | 100,267,000 | 18.35 | 5.46 | — |
| 20 มี.ค. 69 | 18.60 | 18.90 | +0.50 | +2.72% | 18.90 | 18.50 | 91,178,500 | 18.95 | 5.29 | — |
| 19 มี.ค. 69 | 18.60 | 18.40 | -0.30 | -1.60% | 18.80 | 18.40 | 91,526,100 | 18.45 | 5.43 | — |
| 18 มี.ค. 69 | 18.90 | 18.70 | -0.20 | -1.06% | 19.00 | 18.70 | 61,456,900 | 18.75 | 5.35 | — |
| 17 มี.ค. 69 | 19.00 | 18.90 | +0.10 | +0.53% | 19.10 | 18.80 | 75,960,000 | 18.95 | 5.29 | — |
| 16 มี.ค. 69 | 18.80 | 18.80 | 0.00 | 0.00% | 19.00 | 18.70 | 38,942,200 | 18.85 | 5.32 | — |
| 13 มี.ค. 69 | 18.90 | 18.80 | +0.10 | +0.53% | 19.10 | 18.70 | 95,396,400 | 18.85 | 5.32 | — |
| 12 มี.ค. 69 | 18.50 | 18.70 | 0.00 | 0.00% | 18.80 | 18.40 | 123,636,100 | 18.75 | 5.35 | — |
| 11 มี.ค. 69 | 18.90 | 18.70 | 0.00 | 0.00% | 19.00 | 18.70 | 81,145,400 | 18.75 | 5.35 | — |
| 10 มี.ค. 69 | 18.90 | 18.70 | -0.50 | -2.60% | 18.90 | 18.60 | 144,956,400 | 18.75 | 5.35 | — |
| 09 มี.ค. 69 | 18.50 | 19.20 | 0.00 | 0.00% | 19.20 | 18.40 | 120,689,300 | 19.25 | 5.21 | — |
| 06 มี.ค. 69 | 19.10 | 19.20 | -0.20 | -1.03% | 19.30 | 19.00 | 119,005,000 | 19.25 | 5.21 | — |
| 05 มี.ค. 69 | 20.00 | 19.40 | -0.10 | -0.51% | 20.00 | 19.10 | 155,137,200 | 19.45 | 5.15 | — |
| 04 มี.ค. 69 | 18.90 | 19.50 | -1.20 | -5.80% | 19.70 | 18.80 | 241,108,700 | 19.55 | 5.13 | — |
| 02 มี.ค. 69 | 20.80 | 20.70 | -1.00 | -4.61% | 21.30 | 20.70 | 112,491,500 | 20.76 | 4.83 | — |
| 27 ก.พ. 69 | 21.70 | 21.70 | -0.10 | -0.46% | 21.80 | 21.50 | 82,605,200 | 21.76 | 4.61 | — |
| 26 ก.พ. 69 | 21.30 | 21.80 | +0.40 | +1.87% | 22.00 | 21.20 | 98,776,600 | 21.86 | 4.59 | — |
| 25 ก.พ. 69 | 21.50 | 21.40 | +0.10 | +0.47% | 21.60 | 21.20 | 64,096,500 | 20.63 | 3.50 | — |
| 24 ก.พ. 69 | 21.30 | 21.30 | -0.10 | -0.47% | 21.40 | 20.80 | 130,834,100 | 20.53 | 3.52 | — |
| 23 ก.พ. 69 | 22.00 | 21.40 | -0.60 | -2.73% | 22.10 | 21.20 | 98,922,600 | 20.63 | 3.50 | — |
| 20 ก.พ. 69 | 22.30 | 22.00 | -0.30 | -1.35% | 22.40 | 21.70 | 73,067,000 | 21.20 | 3.41 | — |
| 19 ก.พ. 69 | 21.80 | 22.30 | +0.60 | +2.76% | 22.40 | 21.70 | 93,756,300 | 21.49 | 3.36 | — |
| 18 ก.พ. 69 | 21.80 | 21.70 | -0.10 | -0.46% | 21.80 | 21.50 | 25,624,100 | 20.92 | 3.46 | — |
| 17 ก.พ. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 21.80 | 21.40 | 37,889,300 | 21.01 | 3.44 | — |
| 16 ก.พ. 69 | 21.40 | 21.70 | +0.40 | +1.88% | 21.80 | 21.40 | 68,472,600 | 20.92 | 3.46 | — |
| 13 ก.พ. 69 | 21.10 | 21.30 | +0.20 | +0.95% | 21.70 | 21.00 | 128,713,500 | 20.53 | 3.52 | — |
| 12 ก.พ. 69 | 20.90 | 21.10 | +0.20 | +0.96% | 21.30 | 20.80 | 62,892,400 | 20.34 | 3.55 | — |
| 11 ก.พ. 69 | 20.90 | 20.90 | 0.00 | 0.00% | 21.20 | 20.80 | 80,586,600 | 20.14 | 3.59 | — |
| 10 ก.พ. 69 | 21.20 | 20.90 | -0.10 | -0.48% | 21.20 | 20.90 | 43,026,800 | 20.14 | 3.59 | — |
| 09 ก.พ. 69 | 21.30 | 21.00 | +0.10 | +0.48% | 21.40 | 20.90 | 112,808,200 | 20.24 | 3.57 | — |
| 06 ก.พ. 69 | 20.40 | 20.90 | +0.50 | +2.45% | 20.90 | 20.40 | 83,353,500 | 20.14 | 3.59 | — |
| 05 ก.พ. 69 | 20.00 | 20.40 | +0.50 | +2.51% | 20.50 | 20.00 | 93,675,100 | 19.66 | 3.68 | — |
| 04 ก.พ. 69 | 19.70 | 19.90 | +0.20 | +1.02% | 20.00 | 19.70 | 44,375,300 | 19.18 | 3.77 | — |
| 03 ก.พ. 69 | 20.00 | 19.70 | -0.20 | -1.01% | 20.30 | 19.60 | 74,652,900 | 18.99 | 3.81 | — |
| 02 ก.พ. 69 | 20.10 | 19.90 | -0.20 | -1.00% | 20.20 | 19.80 | 38,505,700 | 19.18 | 3.77 | — |
| 30 ม.ค. 69 | 20.00 | 20.10 | 0.00 | 0.00% | 20.20 | 19.90 | 33,413,900 | 19.37 | 3.73 | — |
| 29 ม.ค. 69 | 20.10 | 20.10 | +0.10 | +0.50% | 20.40 | 20.10 | 65,783,200 | 19.37 | 3.73 | — |
| 28 ม.ค. 69 | 20.20 | 20.00 | 0.00 | 0.00% | 20.20 | 19.80 | 39,552,400 | 19.28 | 3.75 | — |
| 27 ม.ค. 69 | 20.10 | 20.00 | -0.20 | -0.99% | 20.20 | 20.00 | 70,283,300 | 19.28 | 3.75 | — |
| 26 ม.ค. 69 | 19.90 | 20.20 | +0.20 | +1.00% | 20.20 | 19.50 | 75,148,200 | 19.47 | 3.71 | — |
| 23 ม.ค. 69 | 19.90 | 20.00 | -0.10 | -0.50% | 20.20 | 19.80 | 66,853,800 | 19.28 | 3.75 | — |
| 22 ม.ค. 69 | 20.30 | 20.10 | -0.30 | -1.47% | 20.50 | 19.80 | 202,659,100 | 19.37 | 3.73 | — |
| 21 ม.ค. 69 | 20.30 | 20.40 | +0.30 | +1.49% | 20.60 | 20.20 | 94,381,200 | 19.66 | 3.68 | — |
| 20 ม.ค. 69 | 19.70 | 20.10 | +0.60 | +3.08% | 20.30 | 19.50 | 157,361,500 | 19.37 | 3.73 | — |
| 19 ม.ค. 69 | 18.90 | 19.50 | +0.60 | +3.17% | 19.60 | 18.90 | 90,579,400 | 18.80 | 3.85 | — |
| 16 ม.ค. 69 | 18.60 | 18.90 | +0.40 | +2.16% | 18.90 | 18.40 | 54,794,400 | 18.22 | 3.97 | — |
| 15 ม.ค. 69 | 18.00 | 18.50 | +0.50 | +2.78% | 18.60 | 17.90 | 58,983,200 | 17.83 | 4.05 | — |
| 14 ม.ค. 69 | 17.90 | 18.00 | +0.40 | +2.27% | 18.20 | 17.70 | 91,458,700 | 17.35 | 4.17 | — |
| 13 ม.ค. 69 | 18.20 | 17.60 | -0.50 | -2.76% | 18.30 | 17.40 | 175,695,400 | 16.96 | 4.26 | — |
| 12 ม.ค. 69 | 18.70 | 18.10 | -0.80 | -4.23% | 18.70 | 18.10 | 132,430,400 | 17.45 | 4.14 | — |
| 09 ม.ค. 69 | 19.30 | 18.90 | -0.50 | -2.58% | 19.40 | 18.80 | 60,233,600 | 18.22 | 3.97 | — |
| 08 ม.ค. 69 | 19.40 | 19.40 | -0.10 | -0.51% | 19.60 | 19.30 | 42,078,900 | 18.70 | 3.87 | — |
| 07 ม.ค. 69 | 19.30 | 19.50 | +0.20 | +1.04% | 19.70 | 19.20 | 58,310,500 | 18.80 | 3.85 | — |
| 06 ม.ค. 69 | 19.40 | 19.30 | -0.10 | -0.52% | 19.40 | 19.10 | 43,789,200 | 18.60 | 3.89 | — |
| 05 ม.ค. 69 | 19.40 | 19.40 | +0.10 | +0.52% | 19.70 | 19.40 | 37,946,300 | 18.70 | 3.87 | — |
| 30 ธ.ค. 68 | 19.50 | 19.30 | -0.10 | -0.52% | 19.60 | 19.20 | 36,787,500 | 18.60 | 3.89 | — |
| 29 ธ.ค. 68 | 19.60 | 19.40 | -0.20 | -1.02% | 19.70 | 19.40 | 26,617,000 | 18.70 | 3.87 | — |