บริษัท เบริล 8 พลัส จำกัด (มหาชน)
MAI ·
4.36
0.20 (4.39%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.16
/
สูงสุด
7.00
4.16
7.00
ราคาปัจจุบัน 4.36 ·
อยู่ที่ 7% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BE8
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
199 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 พ.ย. 69 | 4.50 | 4.36 | -0.20 | -4.39% | 4.50 | 4.30 | 105,700 | — | 0.92 | — |
| 05 พ.ย. 69 | 4.34 | 4.56 | +0.22 | +5.07% | 4.58 | 4.30 | 366,000 | — | 0.88 | — |
| 04 พ.ย. 69 | 4.28 | 4.34 | +0.10 | +2.36% | 4.34 | 4.16 | 326,400 | — | 0.92 | — |
| 03 พ.ย. 69 | 4.32 | 4.24 | -0.10 | -2.30% | 4.34 | 4.24 | 157,800 | — | 0.94 | — |
| 02 พ.ย. 69 | 4.40 | 4.34 | +0.04 | +0.93% | 4.42 | 4.26 | 138,500 | — | 0.92 | — |
| 30 ต.ค. 69 | 4.40 | 4.30 | -0.14 | -3.15% | 4.48 | 4.30 | 282,100 | — | 0.93 | — |
| 29 ต.ค. 69 | 4.60 | 4.44 | -0.16 | -3.48% | 4.62 | 4.44 | 327,800 | — | 0.90 | — |
| 28 ต.ค. 69 | 4.60 | 4.60 | +0.04 | +0.88% | 4.60 | 4.54 | 51,900 | — | 0.87 | — |
| 27 ต.ค. 69 | 4.62 | 4.56 | 0.00 | 0.00% | 4.62 | 4.56 | 86,700 | — | 0.88 | — |
| 26 ต.ค. 69 | 4.70 | 4.56 | -0.12 | -2.56% | 4.70 | 4.54 | 334,900 | — | 0.88 | — |
| 22 ต.ค. 69 | 4.72 | 4.68 | -0.04 | -0.85% | 4.76 | 4.66 | 460,000 | — | 0.85 | — |
| 21 ต.ค. 69 | 4.78 | 4.72 | -0.06 | -1.26% | 4.80 | 4.72 | 301,200 | — | 0.85 | — |
| 20 ต.ค. 69 | 4.82 | 4.78 | -0.04 | -0.83% | 4.82 | 4.76 | 164,400 | — | 0.84 | — |
| 19 ต.ค. 69 | 4.88 | 4.82 | -0.06 | -1.23% | 4.88 | 4.82 | 147,600 | — | 0.83 | — |
| 15 ต.ค. 69 | 4.80 | 4.88 | +0.04 | +0.83% | 4.88 | 4.80 | 193,800 | — | 0.82 | — |
| 14 ต.ค. 69 | 4.84 | 4.84 | 0.00 | 0.00% | 4.88 | 4.82 | 106,700 | — | 0.83 | — |
| 12 ต.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.92 | 4.84 | 139,000 | — | 0.83 | — |
| 09 ต.ค. 69 | 4.88 | 4.88 | +0.02 | +0.41% | 4.90 | 4.84 | 303,900 | — | 0.82 | — |
| 08 ต.ค. 69 | 4.88 | 4.86 | -0.06 | -1.22% | 4.90 | 4.80 | 144,500 | — | 0.82 | — |
| 07 ต.ค. 69 | 4.86 | 4.92 | +0.08 | +1.65% | 4.94 | 4.86 | 193,200 | — | 0.81 | — |
| 06 ต.ค. 69 | 4.90 | 4.84 | -0.04 | -0.82% | 4.92 | 4.82 | 177,500 | — | 0.83 | — |
| 05 ต.ค. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.86 | 56,700 | — | 0.82 | — |
| 02 ต.ค. 69 | 4.96 | 4.90 | 0.00 | 0.00% | 4.98 | 4.90 | 100,400 | — | 0.82 | — |
| 01 ต.ค. 69 | 4.84 | 4.90 | +0.06 | +1.24% | 4.96 | 4.84 | 294,500 | — | 0.82 | — |
| 30 ก.ย. 69 | 5.05 | 4.84 | -0.16 | -3.20% | 5.05 | 4.78 | 1,198,300 | — | 0.83 | — |
| 29 ก.ย. 69 | 5.25 | 5.00 | -0.25 | -4.76% | 5.25 | 5.00 | 800,200 | — | 0.80 | — |
| 28 ก.ย. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.15 | 95,200 | — | 0.76 | — |
| 25 ก.ย. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 186,000 | — | 0.76 | — |
| 24 ก.ย. 69 | 5.40 | 5.25 | -0.10 | -1.87% | 5.40 | 5.25 | 159,100 | — | 0.76 | — |
| 23 ก.ย. 69 | 5.30 | 5.35 | +0.10 | +1.90% | 5.45 | 5.25 | 284,900 | — | 0.75 | — |
| 22 ก.ย. 69 | 5.35 | 5.25 | 0.00 | 0.00% | 5.40 | 5.25 | 247,900 | — | 0.76 | — |
| 21 ก.ย. 69 | 5.30 | 5.25 | +0.05 | +0.96% | 5.40 | 5.25 | 271,000 | — | 0.76 | — |
| 18 ก.ย. 69 | 5.30 | 5.20 | -0.05 | -0.95% | 5.35 | 5.20 | 169,100 | — | 0.77 | — |
| 17 ก.ย. 69 | 5.15 | 5.25 | +0.10 | +1.94% | 5.30 | 5.15 | 267,500 | — | 0.76 | — |
| 16 ก.ย. 69 | 5.25 | 5.15 | -0.15 | -2.83% | 5.35 | 5.15 | 333,800 | — | 0.78 | — |
| 15 ก.ย. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 130,200 | — | 0.75 | — |
| 14 ก.ย. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 185,200 | — | 0.75 | — |
| 11 ก.ย. 69 | 5.35 | 5.35 | -0.05 | -0.93% | 5.45 | 5.35 | 174,800 | — | 0.75 | — |
| 10 ก.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.45 | 5.35 | 187,600 | — | 0.74 | — |
| 09 ก.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.50 | 5.35 | 335,400 | — | 0.75 | — |
| 08 ก.ย. 69 | 5.50 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 161,800 | — | 0.74 | — |
| 07 ก.ย. 69 | 5.45 | 5.45 | 0.00 | 0.00% | 5.55 | 5.45 | 245,000 | — | 0.73 | — |
| 04 ก.ย. 69 | 5.40 | 5.45 | +0.10 | +1.87% | 5.50 | 5.40 | 100,000 | — | 0.73 | — |
| 03 ก.ย. 69 | 5.40 | 5.35 | -0.15 | -2.73% | 5.50 | 5.35 | 348,100 | — | 0.75 | — |
| 02 ก.ย. 69 | 5.45 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 352,100 | — | 0.73 | — |
| 01 ก.ย. 69 | 5.65 | 5.50 | -0.05 | -0.90% | 5.75 | 5.50 | 374,300 | — | 0.73 | — |
| 31 ส.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 102,900 | — | 0.72 | — |
| 28 ส.ค. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 109,700 | — | 0.71 | — |
| 27 ส.ค. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 133,700 | — | 0.71 | — |
| 26 ส.ค. 69 | 5.60 | 5.55 | +0.05 | +0.91% | 5.65 | 5.50 | 340,400 | — | 0.72 | — |
| 25 ส.ค. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 186,900 | — | 0.73 | — |
| 24 ส.ค. 69 | 5.90 | 5.55 | -0.30 | -5.13% | 5.90 | 5.55 | 428,700 | — | 0.72 | — |
| 21 ส.ค. 69 | 5.50 | 5.85 | +0.35 | +6.36% | 5.85 | 5.45 | 845,400 | — | 0.68 | — |
| 20 ส.ค. 69 | 5.65 | 5.50 | -0.10 | -1.79% | 5.70 | 5.50 | 1,098,200 | — | 0.73 | — |
| 19 ส.ค. 69 | 5.80 | 5.60 | -0.25 | -4.27% | 5.85 | 5.60 | 784,100 | — | 0.71 | — |
| 18 ส.ค. 69 | 5.70 | 5.85 | +0.15 | +2.63% | 5.85 | 5.60 | 593,700 | — | 0.68 | — |
| 17 ส.ค. 69 | 5.60 | 5.70 | +0.15 | +2.70% | 5.80 | 5.55 | 472,800 | — | 0.70 | — |
| 14 ส.ค. 69 | 5.55 | 5.55 | +0.10 | +1.83% | 5.60 | 5.50 | 561,000 | — | 0.72 | — |
| 13 ส.ค. 69 | 5.50 | 5.45 | 0.00 | 0.00% | 5.60 | 5.45 | 630,600 | — | 0.73 | — |
| 11 ส.ค. 69 | 5.50 | 5.45 | -0.15 | -2.68% | 5.65 | 5.45 | 784,400 | — | 0.73 | — |
| 10 ส.ค. 69 | 6.10 | 5.60 | -0.70 | -11.11% | 6.15 | 5.45 | 3,943,800 | — | 0.71 | — |
| 07 ส.ค. 69 | 6.25 | 6.30 | +0.05 | +0.80% | 6.35 | 6.25 | 596,200 | — | 0.63 | — |
| 06 ส.ค. 69 | 6.40 | 6.25 | -0.05 | -0.79% | 6.40 | 6.25 | 571,700 | — | 0.64 | — |
| 05 ส.ค. 69 | 6.60 | 6.30 | -0.20 | -3.08% | 6.60 | 6.30 | 1,056,000 | — | 0.63 | — |
| 04 ส.ค. 69 | 6.65 | 6.50 | -0.10 | -1.52% | 6.70 | 6.45 | 737,100 | — | 0.62 | — |
| 03 ส.ค. 69 | 6.75 | 6.60 | -0.15 | -2.22% | 6.90 | 6.55 | 1,580,600 | — | 0.61 | — |
| 31 ก.ค. 69 | 6.65 | 6.75 | +0.20 | +3.05% | 7.00 | 6.65 | 3,523,500 | — | 0.59 | — |
| 30 ก.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.60 | 6.20 | 1,668,500 | — | 0.61 | — |
| 27 ก.ค. 69 | 6.50 | 6.45 | 0.00 | 0.00% | 6.70 | 6.45 | 706,700 | — | 0.62 | — |
| 24 ก.ค. 69 | 6.35 | 6.45 | 0.00 | 0.00% | 6.55 | 6.35 | 1,128,400 | — | 0.62 | — |
| 23 ก.ค. 69 | 6.65 | 6.45 | -0.20 | -3.01% | 6.90 | 6.40 | 3,437,300 | — | 0.62 | — |
| 22 ก.ค. 69 | 6.90 | 6.65 | -0.05 | -0.75% | 6.90 | 6.50 | 4,010,300 | — | 0.60 | — |
| 21 ก.ค. 69 | 6.55 | 6.70 | +0.35 | +5.51% | 6.95 | 6.55 | 8,715,400 | — | 0.60 | — |
| 20 ก.ค. 69 | 6.05 | 6.35 | +0.35 | +5.83% | 6.65 | 6.00 | 6,885,100 | — | 0.63 | — |
| 17 ก.ค. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.15 | 6.00 | 765,900 | — | 0.67 | — |
| 16 ก.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 568,000 | — | 0.67 | — |
| 15 ก.ค. 69 | 6.25 | 5.95 | -0.15 | -2.46% | 6.30 | 5.95 | 1,074,400 | — | 0.67 | — |
| 14 ก.ค. 69 | 6.15 | 6.10 | -0.10 | -1.61% | 6.20 | 6.00 | 1,370,400 | — | 0.66 | — |
| 13 ก.ค. 69 | 6.00 | 6.20 | +0.15 | +2.48% | 6.25 | 5.95 | 982,300 | — | 0.65 | — |
| 10 ก.ค. 69 | 6.00 | 6.05 | +0.15 | +2.54% | 6.10 | 5.90 | 1,096,000 | — | 0.66 | — |
| 09 ก.ค. 69 | 5.50 | 5.90 | +0.45 | +8.26% | 6.00 | 5.45 | 1,902,200 | — | 0.68 | — |
| 08 ก.ค. 69 | 5.55 | 5.45 | -0.10 | -1.80% | 5.70 | 5.45 | 611,900 | — | 0.73 | — |
| 07 ก.ค. 69 | 5.65 | 5.55 | 0.00 | 0.00% | 5.70 | 5.50 | 214,200 | — | 0.72 | — |
| 06 ก.ค. 69 | 5.60 | 5.55 | -0.05 | -0.89% | 5.65 | 5.55 | 386,900 | — | 0.72 | — |
| 03 ก.ค. 69 | 5.75 | 5.60 | -0.10 | -1.75% | 5.75 | 5.60 | 451,700 | — | 0.71 | — |
| 02 ก.ค. 69 | 5.75 | 5.70 | +0.05 | +0.88% | 5.80 | 5.55 | 464,000 | — | 0.70 | — |
| 01 ก.ค. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.80 | 5.65 | 649,800 | — | 0.71 | — |
| 30 มิ.ย. 69 | 5.70 | 5.65 | -0.05 | -0.88% | 5.75 | 5.60 | 259,600 | — | 0.71 | — |
| 29 มิ.ย. 69 | 5.70 | 5.70 | +0.10 | +1.79% | 5.70 | 5.60 | 164,900 | — | 0.70 | — |
| 26 มิ.ย. 69 | 5.70 | 5.60 | -0.05 | -0.88% | 5.80 | 5.55 | 350,000 | — | 0.71 | — |
| 25 มิ.ย. 69 | 5.70 | 5.65 | 0.00 | 0.00% | 5.80 | 5.60 | 340,500 | — | 0.71 | — |
| 24 มิ.ย. 69 | 5.50 | 5.65 | +0.25 | +4.63% | 5.75 | 5.45 | 503,600 | — | 0.71 | — |
| 23 มิ.ย. 69 | 5.60 | 5.40 | -0.20 | -3.57% | 5.65 | 5.35 | 882,900 | — | 0.74 | — |
| 22 มิ.ย. 69 | 5.75 | 5.60 | -0.15 | -2.61% | 5.75 | 5.60 | 434,300 | — | 0.71 | — |
| 19 มิ.ย. 69 | 5.95 | 5.75 | -0.15 | -2.54% | 5.95 | 5.75 | 368,300 | — | 0.70 | — |
| 18 มิ.ย. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.75 | 675,500 | — | 0.68 | — |
| 17 มิ.ย. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 6.10 | 5.85 | 1,492,900 | — | 0.68 | — |
| 16 มิ.ย. 69 | 6.10 | 5.90 | -0.20 | -3.28% | 6.10 | 5.90 | 1,060,000 | — | 0.68 | — |
| 15 มิ.ย. 69 | 5.80 | 6.10 | +0.45 | +7.96% | 6.10 | 5.70 | 1,650,000 | — | 0.66 | — |
| 12 มิ.ย. 69 | 5.70 | 5.65 | +0.05 | +0.89% | 5.75 | 5.55 | 770,000 | — | 0.71 | — |
| 11 มิ.ย. 69 | 5.80 | 5.60 | -0.10 | -1.75% | 6.00 | 5.60 | 1,320,000 | — | 0.71 | — |
| 10 มิ.ย. 69 | 5.70 | 5.70 | -0.10 | -1.72% | 5.85 | 5.55 | 520,000 | — | 0.70 | — |
| 09 มิ.ย. 69 | 5.70 | 5.80 | +0.20 | +3.57% | 5.90 | 5.70 | 1,590,000 | — | 0.69 | — |
| 08 มิ.ย. 69 | 6.15 | 5.60 | -0.70 | -11.11% | 6.40 | 5.60 | 4,060,000 | — | 0.71 | — |
| 05 มิ.ย. 69 | 5.80 | 6.30 | +0.85 | +15.60% | 6.55 | 5.70 | 6,160,000 | — | 0.63 | — |
| 04 มิ.ย. 69 | 5.60 | 5.45 | -0.15 | -2.68% | 5.70 | 5.45 | 1,460,000 | — | 0.73 | — |
| 02 มิ.ย. 69 | 5.30 | 5.60 | +0.40 | +7.69% | 5.60 | 5.30 | 1,610,000 | — | 0.71 | — |
| 29 พ.ค. 69 | 5.40 | 5.20 | -0.15 | -2.80% | 5.45 | 5.20 | 710,000 | — | 0.77 | — |
| 28 พ.ค. 69 | 5.20 | 5.35 | +0.25 | +4.90% | 5.55 | 5.20 | 2,160,000 | — | 0.75 | — |
| 27 พ.ค. 69 | 4.90 | 5.10 | +0.24 | +4.94% | 5.25 | 4.90 | 1,040,000 | — | 0.78 | — |
| 26 พ.ค. 69 | 5.05 | 4.86 | -0.06 | -1.22% | 5.05 | 4.86 | 330,000 | — | 0.82 | — |
| 25 พ.ค. 69 | 4.84 | 4.92 | +0.10 | +2.07% | 5.05 | 4.84 | 750,000 | — | 0.81 | — |
| 22 พ.ค. 69 | 4.74 | 4.82 | +0.08 | +1.69% | 4.86 | 4.74 | 210,000 | — | 0.83 | — |
| 21 พ.ค. 69 | 4.70 | 4.74 | 0.00 | 0.00% | 4.76 | 4.70 | 80,000 | — | 0.84 | — |
| 20 พ.ค. 69 | 4.72 | 4.74 | 0.00 | 0.00% | 4.74 | 4.68 | 170,000 | — | 0.84 | — |
| 19 พ.ค. 69 | 4.70 | 4.74 | +0.02 | +0.42% | 4.80 | 4.68 | 130,000 | — | 0.84 | — |
| 18 พ.ค. 69 | 4.82 | 4.72 | -0.12 | -2.48% | 4.84 | 4.66 | 330,000 | — | 0.85 | — |
| 15 พ.ค. 69 | 4.82 | 4.84 | +0.02 | +0.41% | 4.90 | 4.76 | 120,000 | — | 0.83 | — |
| 14 พ.ค. 69 | 4.78 | 4.82 | +0.04 | +0.84% | 4.88 | 4.74 | 171,100 | — | 0.83 | — |
| 13 พ.ค. 69 | 4.82 | 4.78 | -0.04 | -0.83% | 4.82 | 4.74 | 260,500 | — | 0.84 | — |
| 12 พ.ค. 69 | 5.00 | 4.82 | -0.12 | -2.43% | 5.00 | 4.76 | 863,400 | — | 0.83 | — |
| 11 พ.ค. 69 | 5.00 | 4.94 | -0.36 | -6.79% | 5.00 | 4.90 | 1,249,500 | — | 0.81 | — |
| 08 พ.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 161,400 | 24.97 | 0.75 | — |
| 07 พ.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.50 | 5.25 | 417,100 | 25.20 | 0.75 | — |
| 06 พ.ค. 69 | 5.20 | 5.30 | +0.15 | +2.91% | 5.35 | 5.20 | 228,800 | 24.97 | 0.75 | — |
| 05 พ.ค. 69 | 5.25 | 5.15 | -0.10 | -1.90% | 5.25 | 5.10 | 291,200 | 24.26 | 0.78 | — |
| 30 เม.ย. 69 | 5.40 | 5.25 | -0.15 | -2.78% | 5.40 | 5.25 | 545,800 | 24.73 | 0.76 | — |
| 29 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.50 | 5.30 | 450,800 | 25.44 | 0.74 | — |
| 28 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 144,200 | 25.44 | 0.74 | — |
| 27 เม.ย. 69 | 5.40 | 5.40 | +0.05 | +0.93% | 5.55 | 5.35 | 363,900 | 25.44 | 0.74 | — |
| 24 เม.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.60 | 5.35 | 553,300 | 25.20 | 0.75 | — |
| 23 เม.ย. 69 | 5.50 | 5.40 | -0.10 | -1.82% | 5.60 | 5.35 | 293,500 | 25.44 | 0.74 | — |
| 22 เม.ย. 69 | 5.60 | 5.50 | -0.10 | -1.79% | 5.75 | 5.40 | 404,700 | 25.91 | 0.73 | — |
| 21 เม.ย. 69 | 5.55 | 5.60 | +0.05 | +0.90% | 5.65 | 5.55 | 388,600 | 26.38 | 0.71 | — |
| 20 เม.ย. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.55 | 5.40 | 250,400 | 26.15 | 0.72 | — |
| 17 เม.ย. 69 | 5.55 | 5.50 | 0.00 | 0.00% | 5.55 | 5.40 | 512,900 | 25.91 | 0.73 | — |
| 10 เม.ย. 69 | 5.45 | 5.45 | -0.05 | -0.91% | 5.60 | 5.40 | 170,500 | 25.68 | 0.73 | — |
| 09 เม.ย. 69 | 5.55 | 5.50 | -0.10 | -1.79% | 5.55 | 5.35 | 546,200 | 25.91 | 0.73 | — |
| 08 เม.ย. 69 | 5.50 | 5.60 | +0.25 | +4.67% | 5.60 | 5.45 | 643,500 | 26.38 | 0.71 | — |
| 07 เม.ย. 69 | 5.50 | 5.35 | -0.15 | -2.73% | 5.55 | 5.35 | 157,400 | 25.20 | 0.75 | — |
| 03 เม.ย. 69 | 5.65 | 5.50 | -0.10 | -1.79% | 5.75 | 5.35 | 758,400 | 25.91 | 0.73 | — |
| 02 เม.ย. 69 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.50 | 535,300 | 26.38 | 0.71 | — |
| 01 เม.ย. 69 | 5.70 | 5.65 | +0.10 | +1.80% | 5.95 | 5.55 | 1,762,500 | 26.62 | 0.71 | — |
| 31 มี.ค. 69 | 5.70 | 5.55 | -0.05 | -0.89% | 5.70 | 5.50 | 472,800 | 26.15 | 0.72 | — |
| 30 มี.ค. 69 | 5.55 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 263,600 | 26.38 | 0.71 | — |
| 27 มี.ค. 69 | 5.80 | 5.60 | -0.15 | -2.61% | 5.90 | 5.60 | 192,300 | 26.38 | 0.71 | — |
| 26 มี.ค. 69 | 5.75 | 5.75 | 0.00 | 0.00% | 5.75 | 5.55 | 304,000 | 27.09 | 0.70 | — |
| 25 มี.ค. 69 | 5.70 | 5.75 | +0.25 | +4.55% | 5.80 | 5.60 | 244,000 | 27.09 | 0.70 | — |
| 24 มี.ค. 69 | 5.60 | 5.50 | 0.00 | 0.00% | 5.75 | 5.40 | 471,500 | 25.91 | 0.73 | — |
| 23 มี.ค. 69 | 5.55 | 5.50 | -0.20 | -3.51% | 5.60 | 5.40 | 181,900 | 25.91 | 0.73 | — |
| 20 มี.ค. 69 | 5.55 | 5.70 | +0.30 | +5.56% | 5.70 | 5.45 | 320,200 | 26.85 | 0.70 | — |
| 19 มี.ค. 69 | 5.65 | 5.40 | -0.30 | -5.26% | 5.75 | 5.40 | 601,900 | 25.44 | 0.74 | — |
| 18 มี.ค. 69 | 6.10 | 5.70 | -0.40 | -6.56% | 6.10 | 5.65 | 813,900 | 26.85 | 0.70 | — |
| 17 มี.ค. 69 | 5.70 | 6.10 | +0.40 | +7.02% | 6.15 | 5.65 | 1,528,300 | 28.74 | 0.66 | — |
| 16 มี.ค. 69 | 5.45 | 5.70 | +0.25 | +4.59% | 5.75 | 5.25 | 509,600 | 25.68 | 0.73 | — |
| 13 มี.ค. 69 | 5.65 | 5.45 | -0.20 | -3.54% | 5.65 | 5.35 | 389,600 | 25.68 | 0.73 | — |
| 12 มี.ค. 69 | 5.55 | 5.65 | +0.10 | +1.80% | 5.65 | 5.45 | 477,000 | 26.62 | 0.71 | — |
| 11 มี.ค. 69 | 5.70 | 5.55 | -0.05 | -0.89% | 5.80 | 5.55 | 412,600 | 26.15 | 0.72 | — |
| 10 มี.ค. 69 | 5.45 | 5.60 | +0.25 | +4.67% | 5.60 | 5.35 | 421,800 | 26.38 | 0.71 | — |
| 09 มี.ค. 69 | 5.00 | 5.35 | -0.20 | -3.60% | 5.50 | 5.00 | 405,500 | 25.20 | 0.75 | — |
| 06 มี.ค. 69 | 5.50 | 5.55 | +0.05 | +0.91% | 5.60 | 5.45 | 195,900 | 26.15 | 0.72 | — |
| 05 มี.ค. 69 | 5.75 | 5.50 | +0.30 | +5.77% | 5.75 | 5.25 | 615,800 | 25.91 | 0.73 | — |
| 04 มี.ค. 69 | 5.50 | 5.20 | -0.55 | -9.57% | 5.50 | 4.90 | 1,366,200 | 24.50 | 0.77 | — |
| 02 มี.ค. 69 | 5.65 | 5.75 | -0.55 | -8.73% | 6.00 | 5.60 | 1,421,800 | 27.09 | 0.70 | — |
| 27 ก.พ. 69 | 6.40 | 6.30 | +0.05 | +0.80% | 6.70 | 6.20 | 2,303,000 | 29.68 | 0.63 | — |
| 26 ก.พ. 69 | 5.90 | 6.25 | +0.35 | +5.93% | 6.30 | 5.70 | 1,142,900 | 29.45 | 0.64 | — |
| 25 ก.พ. 69 | 6.10 | 5.90 | -0.15 | -2.48% | 6.10 | 5.80 | 700,500 | 27.80 | 0.68 | — |
| 24 ก.พ. 69 | 5.95 | 6.05 | 0.00 | 0.00% | 6.05 | 5.75 | 835,400 | 28.50 | 0.66 | — |
| 23 ก.พ. 69 | 6.25 | 6.05 | -0.30 | -4.72% | 6.35 | 5.85 | 1,350,500 | 28.50 | 0.66 | — |
| 20 ก.พ. 69 | 6.20 | 6.35 | +0.20 | +3.25% | 6.75 | 6.20 | 4,527,300 | 20.06 | 3.78 | — |
| 19 ก.พ. 69 | 6.25 | 6.15 | 0.00 | 0.00% | 6.30 | 6.15 | 1,377,900 | 19.43 | 3.90 | — |
| 18 ก.พ. 69 | 5.85 | 6.15 | +0.30 | +5.13% | 6.35 | 5.85 | 2,157,700 | 19.43 | 3.90 | — |
| 17 ก.พ. 69 | 5.65 | 5.85 | +0.20 | +3.54% | 5.85 | 5.40 | 1,324,900 | 18.48 | 4.10 | — |
| 16 ก.พ. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.50 | 872,300 | 17.85 | 4.25 | — |
| 13 ก.พ. 69 | 5.60 | 5.65 | +0.05 | +0.89% | 6.00 | 5.50 | 2,332,000 | 17.85 | 4.25 | — |
| 12 ก.พ. 69 | 5.40 | 5.60 | +0.20 | +3.70% | 5.70 | 5.40 | 2,045,000 | 17.69 | 4.29 | — |
| 11 ก.พ. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.50 | 5.30 | 1,650,700 | 17.06 | 4.44 | — |
| 10 ก.พ. 69 | 4.98 | 5.50 | +0.56 | +11.34% | 5.65 | 4.98 | 5,121,500 | 17.38 | 4.36 | — |
| 09 ก.พ. 69 | 4.72 | 4.94 | +0.30 | +6.47% | 5.00 | 4.72 | 1,698,400 | 15.61 | 4.86 | — |
| 06 ก.พ. 69 | 4.64 | 4.64 | 0.00 | 0.00% | 4.70 | 4.64 | 209,900 | 14.66 | 5.17 | — |
| 05 ก.พ. 69 | 4.66 | 4.64 | -0.02 | -0.43% | 4.68 | 4.62 | 196,200 | 14.66 | 5.17 | — |
| 04 ก.พ. 69 | 4.74 | 4.66 | -0.12 | -2.51% | 4.76 | 4.66 | 268,700 | 14.72 | 5.15 | — |
| 03 ก.พ. 69 | 4.74 | 4.78 | +0.06 | +1.27% | 4.82 | 4.72 | 120,000 | 15.10 | 5.02 | — |
| 02 ก.พ. 69 | 4.86 | 4.72 | -0.14 | -2.88% | 4.86 | 4.70 | 262,600 | 14.91 | 5.08 | — |
| 30 ม.ค. 69 | 4.88 | 4.86 | -0.06 | -1.22% | 4.88 | 4.82 | 191,800 | 15.35 | 4.94 | — |
| 29 ม.ค. 69 | 4.90 | 4.92 | +0.10 | +2.07% | 4.96 | 4.84 | 530,400 | 15.54 | 4.88 | — |
| 28 ม.ค. 69 | 4.84 | 4.82 | +0.02 | +0.42% | 4.86 | 4.76 | 182,000 | 15.23 | 4.98 | — |
| 27 ม.ค. 69 | 4.78 | 4.80 | +0.02 | +0.42% | 4.90 | 4.74 | 150,700 | 15.16 | 5.00 | — |
| 26 ม.ค. 69 | 4.72 | 4.78 | +0.06 | +1.27% | 4.80 | 4.72 | 86,100 | 15.10 | 5.02 | — |
| 23 ม.ค. 69 | 4.84 | 4.72 | -0.08 | -1.67% | 4.86 | 4.72 | 262,800 | 14.91 | 5.08 | — |
| 22 ม.ค. 69 | 5.05 | 4.80 | -0.20 | -4.00% | 5.10 | 4.80 | 557,900 | 15.16 | 5.00 | — |
| 21 ม.ค. 69 | 4.96 | 5.00 | +0.04 | +0.81% | 5.15 | 4.96 | 902,300 | 15.80 | 4.80 | — |
| 20 ม.ค. 69 | 4.92 | 4.96 | +0.04 | +0.81% | 5.05 | 4.88 | 904,500 | 15.67 | 4.84 | — |
| 19 ม.ค. 69 | 4.80 | 4.92 | +0.12 | +2.50% | 5.00 | 4.78 | 1,106,200 | 15.54 | 4.88 | — |
| 16 ม.ค. 69 | 4.76 | 4.80 | +0.06 | +1.27% | 4.82 | 4.72 | 302,900 | 15.16 | 5.00 | — |
| 15 ม.ค. 69 | 4.74 | 4.74 | +0.04 | +0.85% | 4.76 | 4.68 | 79,800 | 14.97 | 5.06 | — |
| 14 ม.ค. 69 | 4.64 | 4.70 | +0.08 | +1.73% | 4.72 | 4.60 | 179,700 | 14.85 | 5.11 | — |
| 13 ม.ค. 69 | 4.70 | 4.62 | -0.06 | -1.28% | 4.80 | 4.56 | 207,500 | 14.60 | 5.19 | — |
| 12 ม.ค. 69 | 4.82 | 4.68 | -0.12 | -2.50% | 4.84 | 4.66 | 296,900 | 14.79 | 5.13 | — |