บริษัท บีอีซี เวิลด์ จำกัด (มหาชน)
SET · สื่อและสิ่งพิมพ์
1.83
0.02 (1.08%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.72
/
สูงสุด
2.26
1.72
2.26
ราคาปัจจุบัน 1.83 ·
อยู่ที่ 20% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BEC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 22 ต.ค. 69 | 1.84 | 1.83 | -0.02 | -1.08% | 1.84 | 1.82 | 622,900 | 23.18 | 5.46 | — |
| 21 ต.ค. 69 | 1.86 | 1.85 | -0.02 | -1.07% | 1.86 | 1.82 | 340,600 | 23.43 | 5.41 | — |
| 20 ต.ค. 69 | 1.86 | 1.87 | +0.02 | +1.08% | 1.87 | 1.84 | 446,100 | 23.68 | 5.35 | — |
| 19 ต.ค. 69 | 1.87 | 1.85 | 0.00 | 0.00% | 1.87 | 1.82 | 417,100 | 23.43 | 5.41 | — |
| 15 ต.ค. 69 | 1.85 | 1.85 | 0.00 | 0.00% | 1.86 | 1.84 | 227,200 | 23.43 | 5.41 | — |
| 14 ต.ค. 69 | 1.85 | 1.85 | -0.02 | -1.07% | 1.88 | 1.85 | 312,600 | 23.43 | 5.41 | — |
| 12 ต.ค. 69 | 1.86 | 1.87 | +0.01 | +0.54% | 1.87 | 1.85 | 135,300 | 23.68 | 5.35 | — |
| 09 ต.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.87 | 1.85 | 135,000 | 23.56 | 5.38 | — |
| 08 ต.ค. 69 | 1.87 | 1.85 | -0.02 | -1.07% | 1.89 | 1.85 | 110,600 | 23.43 | 5.41 | — |
| 07 ต.ค. 69 | 1.88 | 1.87 | 0.00 | 0.00% | 1.88 | 1.86 | 99,400 | 23.68 | 5.35 | — |
| 06 ต.ค. 69 | 1.88 | 1.87 | 0.00 | 0.00% | 1.88 | 1.87 | 54,600 | 23.68 | 5.35 | — |
| 05 ต.ค. 69 | 1.87 | 1.87 | 0.00 | 0.00% | 1.87 | 1.86 | 66,300 | 23.68 | 5.35 | — |
| 02 ต.ค. 69 | 1.86 | 1.87 | 0.00 | 0.00% | 1.89 | 1.86 | 1,123,300 | 23.68 | 5.35 | — |
| 01 ต.ค. 69 | 1.86 | 1.87 | +0.01 | +0.54% | 1.89 | 1.85 | 125,300 | 23.68 | 5.35 | — |
| 30 ก.ย. 69 | 1.86 | 1.86 | 0.00 | 0.00% | 1.88 | 1.86 | 118,200 | 23.56 | 5.38 | — |
| 29 ก.ย. 69 | 1.90 | 1.86 | -0.05 | -2.62% | 1.90 | 1.86 | 821,200 | 23.56 | 5.38 | — |
| 28 ก.ย. 69 | 1.90 | 1.91 | +0.01 | +0.53% | 1.91 | 1.89 | 495,600 | 24.19 | 5.24 | — |
| 25 ก.ย. 69 | 1.92 | 1.90 | -0.02 | -1.04% | 1.92 | 1.90 | 335,000 | 24.06 | 5.26 | — |
| 24 ก.ย. 69 | 1.92 | 1.92 | -0.01 | -0.52% | 1.92 | 1.91 | 338,900 | 24.32 | 5.21 | — |
| 23 ก.ย. 69 | 1.92 | 1.93 | 0.00 | 0.00% | 1.93 | 1.92 | 48,600 | 24.44 | 5.18 | — |
| 22 ก.ย. 69 | 1.92 | 1.93 | 0.00 | 0.00% | 1.93 | 1.91 | 588,100 | 24.44 | 5.18 | — |
| 21 ก.ย. 69 | 1.90 | 1.93 | +0.01 | +0.52% | 1.93 | 1.90 | 548,200 | 24.44 | 5.18 | — |
| 18 ก.ย. 69 | 1.92 | 1.92 | 0.00 | 0.00% | 1.93 | 1.91 | 170,100 | 24.32 | 5.21 | — |
| 17 ก.ย. 69 | 1.94 | 1.92 | -0.01 | -0.52% | 1.94 | 1.89 | 843,800 | 24.32 | 5.21 | — |
| 16 ก.ย. 69 | 1.95 | 1.93 | 0.00 | 0.00% | 1.95 | 1.92 | 117,100 | 24.44 | 5.18 | — |
| 15 ก.ย. 69 | 1.95 | 1.93 | -0.01 | -0.52% | 1.95 | 1.92 | 169,700 | 24.44 | 5.18 | — |
| 14 ก.ย. 69 | 1.96 | 1.94 | +0.01 | +0.52% | 1.97 | 1.92 | 59,200 | 24.57 | 5.15 | — |
| 11 ก.ย. 69 | 1.95 | 1.93 | -0.01 | -0.52% | 1.95 | 1.93 | 41,400 | 24.44 | 5.18 | — |
| 10 ก.ย. 69 | 1.95 | 1.94 | -0.01 | -0.51% | 1.95 | 1.92 | 120,700 | 24.57 | 5.15 | — |
| 09 ก.ย. 69 | 1.96 | 1.95 | -0.02 | -1.02% | 1.96 | 1.94 | 83,400 | 24.70 | 5.13 | — |
| 08 ก.ย. 69 | 1.94 | 1.97 | +0.03 | +1.55% | 1.99 | 1.94 | 225,500 | 24.95 | 5.08 | — |
| 07 ก.ย. 69 | 1.94 | 1.94 | +0.01 | +0.52% | 1.94 | 1.93 | 56,500 | 24.57 | 5.15 | — |
| 04 ก.ย. 69 | 1.93 | 1.93 | 0.00 | 0.00% | 1.93 | 1.92 | 81,700 | 24.44 | 5.18 | — |
| 03 ก.ย. 69 | 1.94 | 1.93 | 0.00 | 0.00% | 1.95 | 1.91 | 461,200 | 24.44 | 5.18 | — |
| 02 ก.ย. 69 | 1.96 | 1.93 | -0.04 | -2.03% | 1.96 | 1.92 | 216,600 | 24.44 | 5.18 | — |
| 01 ก.ย. 69 | 1.96 | 1.97 | -0.01 | -0.51% | 1.98 | 1.96 | 200,500 | 24.95 | 5.08 | — |
| 31 ส.ค. 69 | 1.97 | 1.98 | -0.01 | -0.50% | 1.99 | 1.95 | 612,300 | 25.08 | 5.05 | — |
| 28 ส.ค. 69 | 1.98 | 1.99 | -0.01 | -0.50% | 2.00 | 1.98 | 380,800 | 25.20 | 5.03 | — |
| 27 ส.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.98 | 365,200 | 25.33 | 5.00 | — |
| 26 ส.ค. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 215,200 | 25.58 | 4.95 | — |
| 25 ส.ค. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 1.99 | 448,100 | 25.33 | 5.00 | — |
| 24 ส.ค. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.04 | 2.02 | 350,500 | 25.58 | 4.95 | — |
| 21 ส.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 2.02 | 127,000 | 25.84 | 4.90 | — |
| 20 ส.ค. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 419,900 | 25.84 | 4.90 | — |
| 19 ส.ค. 69 | 2.04 | 2.04 | -0.02 | -0.97% | 2.06 | 2.02 | 271,900 | 25.84 | 4.90 | — |
| 18 ส.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 2.04 | 1,403,900 | 26.09 | 4.85 | — |
| 17 ส.ค. 69 | 2.06 | 2.06 | -0.04 | -1.90% | 2.06 | 2.04 | 2,536,400 | 26.09 | 4.85 | — |
| 14 ส.ค. 69 | 2.12 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 454,900 | 21.71 | 4.76 | — |
| 13 ส.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.08 | 91,500 | 21.71 | 4.76 | — |
| 11 ส.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 500,100 | 21.71 | 4.76 | — |
| 10 ส.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.12 | 2.08 | 108,800 | 21.71 | 4.76 | — |
| 07 ส.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.08 | 46,000 | 21.92 | 4.72 | — |
| 06 ส.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 516,300 | 21.71 | 4.76 | — |
| 05 ส.ค. 69 | 2.12 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 873,200 | 21.71 | 4.76 | — |
| 04 ส.ค. 69 | 2.14 | 2.10 | -0.02 | -0.94% | 2.14 | 2.08 | 998,900 | 21.71 | 4.76 | — |
| 03 ส.ค. 69 | 2.10 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 556,000 | 21.92 | 4.72 | — |
| 31 ก.ค. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.14 | 2.08 | 907,400 | 21.71 | 4.76 | — |
| 30 ก.ค. 69 | 2.10 | 2.10 | -0.02 | -0.94% | 2.10 | 2.06 | 692,600 | 21.71 | 4.76 | — |
| 27 ก.ค. 69 | 2.12 | 2.12 | +0.02 | +0.95% | 2.12 | 2.10 | 467,200 | 21.92 | 4.72 | — |
| 24 ก.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.12 | 2.08 | 428,900 | 21.71 | 4.76 | — |
| 23 ก.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.14 | 2.10 | 515,400 | 21.71 | 4.76 | — |
| 22 ก.ค. 69 | 2.12 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 829,000 | 21.92 | 4.72 | — |
| 21 ก.ค. 69 | 2.14 | 2.14 | +0.02 | +0.94% | 2.14 | 2.12 | 306,000 | 22.13 | 4.67 | — |
| 20 ก.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.14 | 2.12 | 204,600 | 21.92 | 4.72 | — |
| 17 ก.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.16 | 2.12 | 1,610,600 | 21.92 | 4.72 | — |
| 16 ก.ค. 69 | 2.16 | 2.14 | +0.02 | +0.94% | 2.18 | 2.12 | 660,500 | 22.13 | 4.67 | — |
| 15 ก.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.14 | 2.12 | 202,600 | 21.92 | 4.72 | — |
| 14 ก.ค. 69 | 2.12 | 2.14 | 0.00 | 0.00% | 2.14 | 2.12 | 443,000 | 22.13 | 4.67 | — |
| 13 ก.ค. 69 | 2.14 | 2.14 | +0.02 | +0.94% | 2.16 | 2.12 | 534,600 | 22.13 | 4.67 | — |
| 10 ก.ค. 69 | 2.08 | 2.12 | +0.02 | +0.95% | 2.14 | 2.08 | 1,093,200 | 21.92 | 4.72 | — |
| 09 ก.ค. 69 | 2.06 | 2.10 | +0.04 | +1.94% | 2.12 | 2.04 | 1,262,300 | 21.71 | 4.76 | — |
| 08 ก.ค. 69 | 2.08 | 2.06 | -0.04 | -1.90% | 2.10 | 2.04 | 1,170,500 | 21.30 | 4.85 | — |
| 07 ก.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.12 | 2.08 | 379,800 | 21.71 | 4.76 | — |
| 06 ก.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 320,400 | 21.92 | 4.72 | — |
| 03 ก.ค. 69 | 2.08 | 2.14 | +0.10 | +4.90% | 2.16 | 2.06 | 3,606,000 | 22.13 | 4.67 | — |
| 02 ก.ค. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.08 | 2.04 | 263,100 | 21.09 | 4.90 | — |
| 01 ก.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.08 | 2.04 | 320,400 | 21.30 | 4.85 | — |
| 30 มิ.ย. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 390,900 | 21.09 | 4.90 | — |
| 29 มิ.ย. 69 | 2.04 | 2.04 | -0.02 | -0.97% | 2.06 | 2.04 | 453,100 | 21.09 | 4.90 | — |
| 26 มิ.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.02 | 588,000 | 21.30 | 4.85 | — |
| 25 มิ.ย. 69 | 1.99 | 2.06 | +0.07 | +3.52% | 2.06 | 1.99 | 2,218,000 | 21.30 | 4.85 | — |
| 24 มิ.ย. 69 | 1.99 | 1.99 | -0.01 | -0.50% | 2.00 | 1.98 | 512,600 | 20.58 | 5.03 | — |
| 23 มิ.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.06 | 1.98 | 580,000 | 20.68 | 5.00 | — |
| 22 มิ.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.02 | 1.99 | 798,100 | 20.89 | 4.95 | — |
| 19 มิ.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 682,800 | 20.68 | 5.00 | — |
| 18 มิ.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 122,600 | 20.68 | 5.00 | — |
| 17 มิ.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 443,800 | 20.89 | 4.95 | — |
| 16 มิ.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.98 | 750,000 | 20.68 | 5.00 | — |
| 15 มิ.ย. 69 | 1.97 | 2.00 | +0.04 | +2.04% | 2.00 | 1.95 | 420,000 | 20.68 | 5.00 | — |
| 12 มิ.ย. 69 | 1.96 | 1.96 | 0.00 | 0.00% | 1.98 | 1.94 | 390,000 | 20.27 | 5.10 | — |
| 11 มิ.ย. 69 | 1.92 | 1.96 | +0.01 | +0.51% | 1.97 | 1.92 | 310,000 | 20.27 | 5.10 | — |
| 10 มิ.ย. 69 | 2.02 | 1.95 | -0.05 | -2.50% | 2.02 | 1.94 | 690,000 | 20.16 | 5.13 | — |
| 09 มิ.ย. 69 | 2.06 | 2.00 | -0.04 | -1.96% | 2.06 | 1.98 | 2,580,000 | 20.68 | 5.00 | — |
| 08 มิ.ย. 69 | 2.10 | 2.04 | -0.06 | -2.86% | 2.14 | 2.04 | 3,640,000 | 21.09 | 4.90 | — |
| 05 มิ.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.16 | 2.06 | 2,080,000 | 21.71 | 4.76 | — |
| 04 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 1,800,000 | 21.51 | 4.81 | — |
| 02 มิ.ย. 69 | 1.90 | 2.08 | +0.18 | +9.47% | 2.08 | 1.90 | 4,930,000 | 21.51 | 4.81 | — |
| 29 พ.ค. 69 | 1.92 | 1.90 | 0.00 | 0.00% | 1.94 | 1.89 | 1,050,000 | 19.64 | 5.26 | — |
| 28 พ.ค. 69 | 1.89 | 1.90 | +0.04 | +2.15% | 1.92 | 1.86 | 4,590,000 | 19.64 | 5.26 | — |
| 27 พ.ค. 69 | 1.82 | 1.86 | +0.05 | +2.76% | 1.90 | 1.80 | 4,240,000 | 19.23 | 5.38 | — |
| 26 พ.ค. 69 | 1.80 | 1.81 | +0.01 | +0.56% | 1.83 | 1.80 | 1,290,000 | 18.71 | 5.52 | — |
| 25 พ.ค. 69 | 1.79 | 1.80 | +0.01 | +0.56% | 1.80 | 1.78 | 340,000 | 18.61 | 5.56 | — |
| 22 พ.ค. 69 | 1.81 | 1.79 | -0.02 | -1.10% | 1.81 | 1.77 | 450,000 | 18.51 | 5.59 | — |
| 21 พ.ค. 69 | 1.78 | 1.81 | +0.03 | +1.69% | 1.81 | 1.78 | 410,000 | 18.71 | 5.52 | — |
| 20 พ.ค. 69 | 1.78 | 1.78 | 0.00 | 0.00% | 1.80 | 1.76 | 580,000 | 18.40 | 5.62 | — |
| 19 พ.ค. 69 | 1.78 | 1.78 | +0.01 | +0.56% | 1.78 | 1.76 | 160,000 | 18.40 | 5.62 | — |
| 18 พ.ค. 69 | 1.75 | 1.77 | +0.02 | +1.14% | 1.79 | 1.74 | 1,210,000 | 18.30 | 5.65 | — |
| 15 พ.ค. 69 | 1.75 | 1.75 | 0.00 | 0.00% | 1.77 | 1.73 | 810,000 | 18.09 | 5.71 | — |
| 14 พ.ค. 69 | 1.75 | 1.75 | -0.01 | -0.57% | 1.76 | 1.72 | 1,626,700 | 18.09 | 5.71 | — |
| 13 พ.ค. 69 | 1.78 | 1.76 | -0.02 | -1.12% | 1.79 | 1.75 | 1,591,200 | 18.20 | 5.68 | — |
| 12 พ.ค. 69 | 1.79 | 1.78 | -0.02 | -1.11% | 1.81 | 1.77 | 1,978,500 | 18.40 | 5.62 | — |
| 11 พ.ค. 69 | 1.82 | 1.80 | -0.03 | -1.64% | 1.82 | 1.79 | 1,390,700 | 18.61 | 5.56 | — |
| 08 พ.ค. 69 | 1.83 | 1.83 | 0.00 | 0.00% | 1.83 | 1.81 | 487,500 | 17.79 | 5.46 | — |
| 07 พ.ค. 69 | 1.84 | 1.83 | +0.01 | +0.55% | 1.84 | 1.80 | 1,414,700 | 17.79 | 5.46 | — |
| 06 พ.ค. 69 | 1.87 | 1.82 | -0.02 | -1.09% | 1.87 | 1.82 | 805,300 | 17.69 | 5.49 | — |
| 05 พ.ค. 69 | 1.85 | 1.84 | -0.06 | -3.16% | 1.88 | 1.83 | 646,500 | 17.88 | 5.43 | — |
| 30 เม.ย. 69 | 1.89 | 1.90 | +0.02 | +1.06% | 1.90 | 1.87 | 1,327,800 | 18.47 | 5.26 | — |
| 29 เม.ย. 69 | 1.88 | 1.88 | +0.01 | +0.53% | 1.89 | 1.86 | 2,367,200 | 18.27 | 5.32 | — |
| 28 เม.ย. 69 | 1.88 | 1.87 | -0.01 | -0.53% | 1.89 | 1.86 | 1,298,800 | 18.18 | 5.35 | — |
| 27 เม.ย. 69 | 1.91 | 1.88 | -0.03 | -1.57% | 1.91 | 1.88 | 1,392,700 | 18.27 | 5.32 | — |
| 24 เม.ย. 69 | 1.92 | 1.91 | -0.01 | -0.52% | 1.92 | 1.88 | 964,100 | 18.56 | 5.24 | — |
| 23 เม.ย. 69 | 1.90 | 1.92 | +0.02 | +1.05% | 1.92 | 1.88 | 5,519,600 | 18.66 | 5.21 | — |
| 22 เม.ย. 69 | 1.91 | 1.90 | -0.02 | -1.04% | 1.93 | 1.89 | 592,600 | 18.47 | 5.26 | — |
| 21 เม.ย. 69 | 1.89 | 1.92 | +0.03 | +1.59% | 1.93 | 1.88 | 466,400 | 18.66 | 5.21 | — |
| 20 เม.ย. 69 | 1.92 | 1.89 | -0.01 | -0.53% | 1.92 | 1.87 | 598,600 | 18.37 | 5.29 | — |
| 17 เม.ย. 69 | 1.92 | 1.90 | -0.01 | -0.52% | 1.92 | 1.90 | 267,700 | 18.47 | 5.26 | — |
| 10 เม.ย. 69 | 1.92 | 1.91 | -0.01 | -0.52% | 1.92 | 1.89 | 319,100 | 18.56 | 5.24 | — |
| 09 เม.ย. 69 | 1.92 | 1.92 | -0.01 | -0.52% | 1.93 | 1.90 | 472,800 | 18.66 | 5.21 | — |
| 08 เม.ย. 69 | 1.91 | 1.93 | +0.04 | +2.12% | 1.93 | 1.91 | 434,500 | 18.76 | 5.18 | — |
| 07 เม.ย. 69 | 1.91 | 1.89 | -0.02 | -1.05% | 1.91 | 1.87 | 861,500 | 18.37 | 5.29 | — |
| 03 เม.ย. 69 | 1.95 | 1.91 | -0.03 | -1.55% | 1.95 | 1.91 | 436,400 | 18.56 | 5.24 | — |
| 02 เม.ย. 69 | 1.96 | 1.94 | -0.03 | -1.52% | 1.97 | 1.94 | 555,800 | 18.86 | 5.15 | — |
| 01 เม.ย. 69 | 1.92 | 1.97 | +0.04 | +2.07% | 1.98 | 1.92 | 1,994,400 | 19.15 | 5.08 | — |
| 31 มี.ค. 69 | 1.91 | 1.93 | +0.02 | +1.05% | 1.94 | 1.91 | 182,100 | 18.76 | 5.18 | — |
| 30 มี.ค. 69 | 1.92 | 1.91 | -0.02 | -1.04% | 1.93 | 1.90 | 518,700 | 18.56 | 5.24 | — |
| 27 มี.ค. 69 | 1.92 | 1.93 | 0.00 | 0.00% | 1.94 | 1.91 | 278,800 | 18.76 | 5.18 | — |
| 26 มี.ค. 69 | 1.93 | 1.93 | 0.00 | 0.00% | 1.95 | 1.91 | 663,700 | 18.76 | 5.18 | — |
| 25 มี.ค. 69 | 1.92 | 1.93 | +0.01 | +0.52% | 1.96 | 1.92 | 543,900 | 18.76 | 5.18 | — |
| 24 มี.ค. 69 | 1.94 | 1.92 | -0.01 | -0.52% | 1.95 | 1.91 | 374,700 | 18.66 | 5.21 | — |
| 23 มี.ค. 69 | 1.97 | 1.93 | -0.05 | -2.53% | 1.97 | 1.92 | 833,600 | 18.76 | 5.18 | — |
| 20 มี.ค. 69 | 1.96 | 1.98 | +0.01 | +0.51% | 2.02 | 1.96 | 490,100 | 19.25 | 5.05 | — |
| 19 มี.ค. 69 | 2.00 | 1.97 | -0.07 | -3.43% | 2.02 | 1.97 | 733,500 | 19.15 | 5.08 | — |
| 18 มี.ค. 69 | 2.08 | 2.04 | -0.02 | -0.97% | 2.10 | 2.04 | 340,200 | 19.83 | 4.90 | — |
| 17 มี.ค. 69 | 2.00 | 2.06 | +0.04 | +1.98% | 2.10 | 2.00 | 673,500 | 20.02 | 4.85 | — |
| 16 มี.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 374,500 | 19.44 | 5.00 | — |
| 13 มี.ค. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 359,400 | 19.44 | 5.00 | — |
| 12 มี.ค. 69 | 1.98 | 2.02 | 0.00 | 0.00% | 2.06 | 1.98 | 704,100 | 19.63 | 4.95 | — |
| 11 มี.ค. 69 | 2.06 | 2.02 | -0.02 | -0.98% | 2.06 | 2.00 | 888,700 | 19.63 | 4.95 | — |
| 10 มี.ค. 69 | 2.06 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 794,100 | 19.83 | 4.90 | — |
| 09 มี.ค. 69 | 1.94 | 2.02 | +0.02 | +1.00% | 2.04 | 1.93 | 1,161,000 | 19.63 | 4.95 | — |
| 06 มี.ค. 69 | 1.95 | 2.00 | +0.05 | +2.56% | 2.04 | 1.90 | 1,170,600 | 19.44 | 5.00 | — |
| 05 มี.ค. 69 | 1.95 | 1.95 | +0.05 | +2.63% | 1.97 | 1.92 | 1,825,600 | 18.95 | 5.13 | — |
| 04 มี.ค. 69 | 1.92 | 1.90 | -0.14 | -6.86% | 1.95 | 1.80 | 3,002,400 | 18.47 | 5.26 | — |
| 02 มี.ค. 69 | 2.12 | 2.04 | -0.18 | -8.11% | 2.14 | 2.02 | 3,100,600 | 19.83 | 4.90 | — |
| 27 ก.พ. 69 | 2.16 | 2.22 | +0.06 | +2.78% | 2.26 | 2.14 | 4,268,800 | 21.58 | 4.50 | — |
| 26 ก.พ. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.22 | 2.12 | 3,187,100 | 20.99 | 4.63 | — |
| 25 ก.พ. 69 | 2.18 | 2.18 | -0.02 | -0.91% | 2.22 | 2.14 | 4,258,200 | 21.19 | 4.59 | — |
| 24 ก.พ. 69 | 2.10 | 2.20 | +0.12 | +5.77% | 2.26 | 2.06 | 18,976,600 | 21.38 | 4.55 | — |
| 23 ก.พ. 69 | 2.14 | 2.08 | +0.04 | +1.96% | 2.18 | 2.06 | 4,424,000 | 20.22 | 4.81 | — |
| 20 ก.พ. 69 | 2.08 | 2.04 | -0.06 | -2.86% | 2.16 | 2.04 | 3,679,600 | 62.40 | 3.92 | — |
| 19 ก.พ. 69 | 2.04 | 2.10 | +0.08 | +3.96% | 2.12 | 1.99 | 6,385,500 | 64.23 | 3.81 | — |
| 18 ก.พ. 69 | 1.89 | 2.02 | +0.13 | +6.88% | 2.04 | 1.88 | 12,963,600 | 61.79 | 3.96 | — |
| 17 ก.พ. 69 | 1.89 | 1.89 | 0.00 | 0.00% | 1.89 | 1.86 | 2,865,600 | 57.81 | 4.23 | — |
| 16 ก.พ. 69 | 1.92 | 1.89 | -0.01 | -0.53% | 1.92 | 1.86 | 873,500 | 57.81 | 4.23 | — |
| 13 ก.พ. 69 | 1.95 | 1.90 | -0.04 | -2.06% | 1.95 | 1.89 | 1,645,700 | 58.12 | 4.21 | — |
| 12 ก.พ. 69 | 1.84 | 1.94 | +0.10 | +5.43% | 1.94 | 1.83 | 1,988,100 | 59.34 | 4.12 | — |
| 11 ก.พ. 69 | 1.84 | 1.84 | 0.00 | 0.00% | 1.86 | 1.84 | 850,600 | 56.28 | 4.35 | — |
| 10 ก.พ. 69 | 1.83 | 1.84 | +0.01 | +0.55% | 1.85 | 1.82 | 1,052,300 | 56.28 | 4.35 | — |
| 09 ก.พ. 69 | 1.83 | 1.83 | +0.01 | +0.55% | 1.83 | 1.81 | 777,100 | 55.98 | 4.37 | — |
| 06 ก.พ. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.83 | 1.82 | 348,400 | 55.67 | 4.40 | — |
| 05 ก.พ. 69 | 1.83 | 1.82 | 0.00 | 0.00% | 1.83 | 1.82 | 533,200 | 55.67 | 4.40 | — |
| 04 ก.พ. 69 | 1.82 | 1.82 | 0.00 | 0.00% | 1.83 | 1.81 | 333,600 | 55.67 | 4.40 | — |
| 03 ก.พ. 69 | 1.82 | 1.82 | -0.01 | -0.55% | 1.83 | 1.82 | 335,500 | 55.67 | 4.40 | — |
| 02 ก.พ. 69 | 1.83 | 1.83 | -0.01 | -0.54% | 1.83 | 1.81 | 613,100 | 55.98 | 4.37 | — |
| 30 ม.ค. 69 | 1.83 | 1.84 | +0.01 | +0.55% | 1.84 | 1.81 | 509,800 | 56.28 | 4.35 | — |
| 29 ม.ค. 69 | 1.84 | 1.83 | -0.01 | -0.54% | 1.84 | 1.80 | 804,200 | 55.98 | 4.37 | — |
| 28 ม.ค. 69 | 1.84 | 1.84 | -0.01 | -0.54% | 1.85 | 1.83 | 166,300 | 56.28 | 4.35 | — |
| 27 ม.ค. 69 | 1.85 | 1.85 | +0.01 | +0.54% | 1.85 | 1.82 | 489,600 | 56.59 | 4.32 | — |
| 26 ม.ค. 69 | 1.84 | 1.84 | -0.02 | -1.08% | 1.86 | 1.83 | 314,000 | 56.28 | 4.35 | — |
| 23 ม.ค. 69 | 1.85 | 1.86 | +0.01 | +0.54% | 1.86 | 1.83 | 170,500 | 56.89 | 4.30 | — |
| 22 ม.ค. 69 | 1.86 | 1.85 | -0.02 | -1.07% | 1.86 | 1.84 | 188,300 | 56.59 | 4.32 | — |
| 21 ม.ค. 69 | 1.86 | 1.87 | +0.02 | +1.08% | 1.87 | 1.83 | 1,008,300 | 57.20 | 4.28 | — |
| 20 ม.ค. 69 | 1.84 | 1.85 | 0.00 | 0.00% | 1.87 | 1.83 | 650,400 | 56.59 | 4.32 | — |
| 19 ม.ค. 69 | 1.85 | 1.85 | +0.01 | +0.54% | 1.86 | 1.83 | 583,900 | 56.59 | 4.32 | — |
| 16 ม.ค. 69 | 1.85 | 1.84 | -0.01 | -0.54% | 1.85 | 1.82 | 335,600 | 56.28 | 4.35 | — |
| 15 ม.ค. 69 | 1.83 | 1.85 | +0.04 | +2.21% | 1.85 | 1.81 | 278,300 | 56.59 | 4.32 | — |
| 14 ม.ค. 69 | 1.82 | 1.81 | -0.01 | -0.55% | 1.83 | 1.81 | 5,269,000 | 55.36 | 4.42 | — |
| 13 ม.ค. 69 | 1.84 | 1.82 | -0.02 | -1.09% | 1.85 | 1.81 | 503,700 | 55.67 | 4.40 | — |
| 12 ม.ค. 69 | 1.85 | 1.84 | +0.01 | +0.55% | 1.85 | 1.80 | 921,800 | 56.28 | 4.35 | — |
| 09 ม.ค. 69 | 1.90 | 1.83 | -0.07 | -3.68% | 1.90 | 1.83 | 916,400 | 55.98 | 4.37 | — |
| 08 ม.ค. 69 | 1.89 | 1.90 | 0.00 | 0.00% | 1.90 | 1.86 | 349,000 | 58.12 | 4.21 | — |
| 07 ม.ค. 69 | 1.90 | 1.90 | 0.00 | 0.00% | 1.91 | 1.89 | 292,300 | 58.12 | 4.21 | — |
| 06 ม.ค. 69 | 1.89 | 1.90 | +0.01 | +0.53% | 1.90 | 1.89 | 590,400 | 58.12 | 4.21 | — |
| 05 ม.ค. 69 | 1.88 | 1.89 | 0.00 | 0.00% | 1.89 | 1.87 | 151,700 | 57.81 | 4.23 | — |
| 30 ธ.ค. 68 | 1.89 | 1.89 | +0.02 | +1.07% | 1.90 | 1.87 | 196,800 | 57.81 | 4.23 | — |
| 29 ธ.ค. 68 | 1.86 | 1.87 | 0.00 | 0.00% | 1.88 | 1.86 | 102,700 | 57.20 | 4.28 | — |