บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
5.90
+0.10 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.84
/
สูงสุด
6.30
4.84
6.30
ราคาปัจจุบัน 5.90 ·
อยู่ที่ 73% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BEM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.80 | 5.65 | 75 | 22.95 | 2.59 | — |
| 15 มิ.ย. 69 | 5.60 | 5.70 | +0.25 | +4.59% | 5.75 | 5.60 | 163 | 22.56 | 2.63 | — |
| 12 มิ.ย. 69 | 5.25 | 5.45 | +0.25 | +4.81% | 5.50 | 5.20 | 85 | 21.57 | 2.75 | — |
| 11 มิ.ย. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 25 | 20.58 | 2.88 | — |
| 10 มิ.ย. 69 | 5.35 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 61 | 20.78 | 2.86 | — |
| 09 มิ.ย. 69 | 5.25 | 5.25 | +0.10 | +1.94% | 5.40 | 5.20 | 115 | 20.78 | 2.86 | — |
| 08 มิ.ย. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 14 | 20.38 | 2.91 | — |
| 05 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 19 | 20.58 | 2.88 | — |
| 04 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 25 | 20.58 | 2.88 | — |
| 02 มิ.ย. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 34 | 20.58 | 2.88 | — |
| 29 พ.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 22 | 20.58 | 2.88 | — |
| 28 พ.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 31 | 20.38 | 2.91 | — |
| 27 พ.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 20 | 20.58 | 2.88 | — |
| 26 พ.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 12 | 20.58 | 2.88 | — |
| 25 พ.ค. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 46 | 20.58 | 2.88 | — |
| 22 พ.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 17 | 20.38 | 2.91 | — |
| 21 พ.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 23 | 20.38 | 2.91 | — |
| 20 พ.ค. 69 | 5.20 | 5.15 | -0.10 | -1.90% | 5.25 | 5.15 | 21 | 20.38 | 2.91 | — |
| 19 พ.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.15 | 28 | 20.78 | 2.86 | — |
| 18 พ.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.15 | 34 | 20.58 | 2.88 | — |
| 15 พ.ค. 69 | 5.30 | 5.25 | -0.15 | -2.78% | 5.35 | 5.25 | 21 | 20.78 | 2.86 | — |
| 14 พ.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.25 | 27,680,000 | 21.39 | 2.78 | — |
| 13 พ.ค. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 14,052,800 | 21.00 | 2.83 | — |
| 12 พ.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 10,529,400 | 20.80 | 2.86 | — |
| 11 พ.ค. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 23,107,300 | 21.00 | 2.83 | — |
| 08 พ.ค. 69 | 5.40 | 5.40 | -0.05 | -0.92% | 5.45 | 5.35 | 21,517,200 | 21.39 | 2.78 | — |
| 07 พ.ค. 69 | 5.45 | 5.45 | +0.05 | +0.93% | 5.50 | 5.40 | 22,700,600 | 21.59 | 2.75 | — |
| 06 พ.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.45 | 5.30 | 43,326,700 | 21.39 | 2.78 | — |
| 05 พ.ค. 69 | 5.25 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 8,910,700 | 21.00 | 2.83 | — |
| 30 เม.ย. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 19,662,100 | 21.00 | 2.83 | — |
| 29 เม.ย. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.25 | 4,982,500 | 20.80 | 2.86 | — |
| 28 เม.ย. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 16,742,200 | 21.00 | 2.83 | — |
| 27 เม.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.35 | 5.30 | 8,555,100 | 21.00 | 2.83 | — |
| 24 เม.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 11,445,300 | 21.00 | 2.83 | — |
| 23 เม.ย. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.25 | 48,448,000 | 21.00 | 2.83 | — |
| 22 เม.ย. 69 | 5.50 | 5.40 | 0.00 | 0.00% | 5.50 | 5.40 | 17,864,500 | 21.39 | 2.78 | — |
| 21 เม.ย. 69 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 18,546,400 | 21.39 | 2.78 | — |
| 20 เม.ย. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.25 | 14,368,500 | 21.39 | 2.78 | — |
| 17 เม.ย. 69 | 5.25 | 5.40 | +0.15 | +2.86% | 5.40 | 5.20 | 28,590,600 | 21.39 | 2.78 | — |
| 10 เม.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.20 | 24,656,400 | 21.00 | 2.83 | — |
| 09 เม.ย. 69 | 5.40 | 5.25 | -0.15 | -2.78% | 5.40 | 5.25 | 22,358,500 | 20.80 | 2.86 | — |
| 08 เม.ย. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.45 | 5.35 | 47,153,400 | 21.39 | 2.78 | — |
| 07 เม.ย. 69 | 5.25 | 5.30 | +0.10 | +1.92% | 5.30 | 5.20 | 13,990,400 | 21.00 | 2.83 | — |
| 03 เม.ย. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 14,041,800 | 20.60 | 2.88 | — |
| 02 เม.ย. 69 | 5.25 | 5.30 | 0.00 | 0.00% | 5.30 | 5.20 | 17,920,900 | 21.00 | 2.83 | — |
| 01 เม.ย. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 30,761,600 | 21.00 | 2.83 | — |
| 31 มี.ค. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.25 | 5.15 | 33,671,400 | 20.80 | 2.86 | — |
| 30 มี.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 23,813,000 | 20.40 | 2.91 | — |
| 27 มี.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.10 | 25,015,400 | 20.20 | 2.94 | — |
| 26 มี.ค. 69 | 5.15 | 5.10 | -0.10 | -1.92% | 5.15 | 5.05 | 19,377,200 | 20.20 | 2.94 | — |
| 25 มี.ค. 69 | 5.15 | 5.20 | +0.10 | +1.96% | 5.25 | 5.15 | 45,054,400 | 20.60 | 2.88 | — |
| 24 มี.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.20 | 5.05 | 16,115,500 | 20.20 | 2.94 | — |
| 23 มี.ค. 69 | 5.15 | 5.10 | -0.15 | -2.86% | 5.15 | 5.00 | 36,745,800 | 20.20 | 2.94 | — |
| 20 มี.ค. 69 | 5.25 | 5.25 | +0.10 | +1.94% | 5.25 | 5.10 | 41,020,300 | 20.80 | 2.86 | — |
| 19 มี.ค. 69 | 5.25 | 5.15 | -0.15 | -2.83% | 5.25 | 5.15 | 34,623,200 | 20.40 | 2.91 | — |
| 18 มี.ค. 69 | 5.30 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 36,962,800 | 21.00 | 2.83 | — |
| 17 มี.ค. 69 | 5.30 | 5.25 | +0.05 | +0.96% | 5.35 | 5.20 | 46,003,400 | 20.80 | 2.86 | — |
| 16 มี.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 19,252,500 | 20.80 | 2.86 | — |
| 13 มี.ค. 69 | 5.35 | 5.25 | -0.20 | -3.67% | 5.40 | 5.25 | 40,400,400 | 20.80 | 2.86 | — |
| 12 มี.ค. 69 | 5.25 | 5.45 | +0.15 | +2.83% | 5.45 | 5.25 | 43,900,100 | 21.59 | 2.75 | — |
| 11 มี.ค. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.45 | 5.30 | 31,253,900 | 21.00 | 2.83 | — |
| 10 มี.ค. 69 | 5.50 | 5.40 | -0.15 | -2.70% | 5.55 | 5.35 | 49,337,600 | 21.39 | 2.78 | — |
| 09 มี.ค. 69 | 5.35 | 5.55 | -0.10 | -1.77% | 5.60 | 5.35 | 43,649,200 | 21.99 | 2.70 | — |
| 06 มี.ค. 69 | 5.60 | 5.65 | -0.05 | -0.88% | 5.70 | 5.50 | 38,414,400 | 22.38 | 2.65 | — |
| 05 มี.ค. 69 | 5.70 | 5.70 | +0.15 | +2.70% | 5.70 | 5.45 | 67,952,600 | 22.58 | 2.63 | — |
| 04 มี.ค. 69 | 5.60 | 5.55 | -0.40 | -6.72% | 5.70 | 5.35 | 118,994,700 | 21.99 | 2.70 | — |
| 02 มี.ค. 69 | 6.00 | 5.95 | -0.35 | -5.56% | 6.20 | 5.95 | 105,879,200 | 23.57 | 2.52 | — |
| 27 ก.พ. 69 | 6.30 | 6.30 | +0.10 | +1.61% | 6.30 | 6.10 | 56,174,000 | 24.96 | 2.38 | — |
| 26 ก.พ. 69 | 6.05 | 6.20 | +0.25 | +4.20% | 6.25 | 5.95 | 83,305,600 | 24.56 | 2.42 | — |
| 25 ก.พ. 69 | 5.90 | 5.95 | +0.10 | +1.71% | 6.00 | 5.85 | 36,729,800 | 23.49 | 2.52 | — |
| 24 ก.พ. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.90 | 5.75 | 52,386,300 | 23.09 | 2.56 | — |
| 23 ก.พ. 69 | 6.00 | 5.80 | -0.20 | -3.33% | 6.00 | 5.80 | 58,575,600 | 22.90 | 2.59 | — |
| 20 ก.พ. 69 | 6.05 | 6.00 | -0.15 | -2.44% | 6.10 | 5.90 | 77,038,300 | 23.69 | 2.50 | — |
| 19 ก.พ. 69 | 5.95 | 6.15 | +0.20 | +3.36% | 6.20 | 5.95 | 151,004,200 | 24.28 | 2.44 | — |
| 18 ก.พ. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 50,686,900 | 23.49 | 2.52 | — |
| 17 ก.พ. 69 | 5.65 | 5.95 | +0.35 | +6.25% | 5.95 | 5.55 | 115,556,500 | 23.49 | 2.52 | — |
| 16 ก.พ. 69 | 5.50 | 5.60 | +0.10 | +1.82% | 5.65 | 5.45 | 44,513,300 | 22.11 | 2.68 | — |
| 13 ก.พ. 69 | 5.40 | 5.50 | +0.05 | +0.92% | 5.55 | 5.40 | 46,961,700 | 21.71 | 2.73 | — |
| 12 ก.พ. 69 | 5.30 | 5.45 | +0.15 | +2.83% | 5.50 | 5.25 | 63,380,500 | 21.51 | 2.75 | — |
| 11 ก.พ. 69 | 5.50 | 5.30 | -0.20 | -3.64% | 5.60 | 5.30 | 133,465,100 | 20.92 | 2.83 | — |
| 10 ก.พ. 69 | 5.50 | 5.50 | +0.10 | +1.85% | 5.55 | 5.45 | 58,397,300 | 21.71 | 2.73 | — |
| 09 ก.พ. 69 | 5.40 | 5.40 | +0.20 | +3.85% | 5.45 | 5.30 | 154,686,700 | 21.32 | 2.78 | — |
| 06 ก.พ. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 31,625,900 | 20.53 | 2.88 | — |
| 05 ก.พ. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 6,303,000 | 20.53 | 2.88 | — |
| 04 ก.พ. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.10 | 16,936,900 | 20.53 | 2.88 | — |
| 03 ก.พ. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.25 | 5.10 | 30,179,000 | 20.53 | 2.88 | — |
| 02 ก.พ. 69 | 5.20 | 5.15 | -0.10 | -1.90% | 5.25 | 5.10 | 45,364,300 | 20.33 | 2.91 | — |
| 30 ม.ค. 69 | 5.15 | 5.25 | +0.05 | +0.96% | 5.25 | 5.10 | 35,281,100 | 20.72 | 2.86 | — |
| 29 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 12,007,500 | 20.53 | 2.88 | — |
| 28 ม.ค. 69 | 5.25 | 5.20 | -0.10 | -1.89% | 5.30 | 5.20 | 13,206,900 | 20.53 | 2.88 | — |
| 27 ม.ค. 69 | 5.20 | 5.30 | +0.10 | +1.92% | 5.30 | 5.15 | 20,500,900 | 20.92 | 2.83 | — |
| 26 ม.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 15,960,300 | 20.53 | 2.88 | — |
| 23 ม.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 15,860,100 | 20.53 | 2.88 | — |
| 22 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.40 | 5.20 | 67,468,700 | 20.72 | 2.86 | — |
| 21 ม.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 20,587,900 | 20.72 | 2.86 | — |
| 20 ม.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.35 | 5.20 | 90,034,400 | 20.72 | 2.86 | — |
| 19 ม.ค. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.25 | 5.15 | 31,208,800 | 20.53 | 2.88 | — |
| 16 ม.ค. 69 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 17,318,700 | 20.72 | 2.86 | — |
| 15 ม.ค. 69 | 5.20 | 5.30 | +0.05 | +0.95% | 5.30 | 5.15 | 19,308,400 | 20.92 | 2.83 | — |
| 14 ม.ค. 69 | 5.05 | 5.25 | +0.15 | +2.94% | 5.30 | 5.05 | 26,733,900 | 20.72 | 2.86 | — |
| 13 ม.ค. 69 | 5.20 | 5.10 | -0.05 | -0.97% | 5.20 | 5.10 | 11,206,200 | 20.13 | 2.94 | — |
| 12 ม.ค. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 6,841,700 | 20.33 | 2.91 | — |
| 09 ม.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.25 | 5.15 | 8,367,200 | 20.53 | 2.88 | — |
| 08 ม.ค. 69 | 5.20 | 5.25 | 0.00 | 0.00% | 5.25 | 5.20 | 9,438,800 | 20.72 | 2.86 | — |
| 07 ม.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.25 | 4,554,500 | 20.72 | 2.86 | — |
| 06 ม.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 6,020,800 | 20.72 | 2.86 | — |
| 05 ม.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.40 | 5.25 | 15,214,900 | 20.92 | 2.83 | — |
| 30 ธ.ค. 68 | 5.25 | 5.35 | +0.10 | +1.90% | 5.35 | 5.20 | 22,375,000 | 21.12 | 2.80 | — |
| 29 ธ.ค. 68 | 5.25 | 5.25 | -0.05 | -0.94% | 5.35 | 5.15 | 27,940,100 | 20.72 | 2.86 | — |
| 26 ธ.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 14,045,200 | 20.92 | 2.83 | — |
| 25 ธ.ค. 68 | 5.35 | 5.25 | -0.05 | -0.94% | 5.35 | 5.20 | 10,423,700 | 20.72 | 2.86 | — |
| 24 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.20 | 7,514,500 | 20.92 | 2.83 | — |
| 23 ธ.ค. 68 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.25 | 19,003,500 | 20.92 | 2.83 | — |
| 22 ธ.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.35 | 5.25 | 13,859,800 | 20.92 | 2.83 | — |
| 19 ธ.ค. 68 | 5.30 | 5.25 | 0.00 | 0.00% | 5.35 | 5.25 | 16,828,600 | 20.72 | 2.86 | — |
| 18 ธ.ค. 68 | 5.35 | 5.25 | -0.15 | -2.78% | 5.40 | 5.25 | 20,641,400 | 20.72 | 2.86 | — |
| 17 ธ.ค. 68 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.15 | 45,045,400 | 21.32 | 2.78 | — |
| 16 ธ.ค. 68 | 5.30 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 12,319,200 | 20.92 | 2.83 | — |
| 15 ธ.ค. 68 | 5.25 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 9,712,900 | 21.12 | 2.80 | — |
| 12 ธ.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 15,469,300 | 20.92 | 2.83 | — |
| 11 ธ.ค. 68 | 5.45 | 5.35 | -0.05 | -0.93% | 5.50 | 5.35 | 13,843,800 | 21.12 | 2.80 | — |
| 09 ธ.ค. 68 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.40 | 7,185,000 | 21.32 | 2.78 | — |
| 08 ธ.ค. 68 | 5.45 | 5.45 | 0.00 | 0.00% | 5.50 | 5.35 | 11,688,100 | 21.51 | 2.75 | — |
| 04 ธ.ค. 68 | 5.50 | 5.45 | -0.10 | -1.80% | 5.60 | 5.45 | 15,336,600 | 21.51 | 2.75 | — |
| 03 ธ.ค. 68 | 5.60 | 5.55 | -0.10 | -1.77% | 5.65 | 5.55 | 9,106,000 | 21.91 | 2.70 | — |
| 02 ธ.ค. 68 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.65 | 3,503,200 | 22.30 | 2.65 | — |
| 01 ธ.ค. 68 | 5.55 | 5.65 | +0.10 | +1.80% | 5.70 | 5.50 | 21,488,300 | 22.30 | 2.65 | — |
| 28 พ.ย. 68 | 5.55 | 5.55 | +0.05 | +0.91% | 5.65 | 5.50 | 15,221,300 | 21.91 | 2.70 | — |
| 27 พ.ย. 68 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.50 | 4,664,300 | 21.71 | 2.73 | — |
| 26 พ.ย. 68 | 5.60 | 5.55 | -0.05 | -0.89% | 5.60 | 5.40 | 35,566,500 | 21.91 | 2.70 | — |
| 25 พ.ย. 68 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 10,535,700 | 22.11 | 2.68 | — |
| 24 พ.ย. 68 | 5.55 | 5.60 | 0.00 | 0.00% | 5.60 | 5.50 | 13,596,300 | 22.11 | 2.68 | — |
| 21 พ.ย. 68 | 5.65 | 5.60 | -0.10 | -1.75% | 5.65 | 5.45 | 29,707,000 | 22.11 | 2.68 | — |
| 20 พ.ย. 68 | 5.75 | 5.70 | 0.00 | 0.00% | 5.80 | 5.70 | 19,066,000 | 22.50 | 2.63 | — |
| 19 พ.ย. 68 | 5.65 | 5.70 | -0.05 | -0.87% | 5.75 | 5.50 | 43,910,100 | 22.50 | 2.63 | — |
| 18 พ.ย. 68 | 5.70 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 16,697,400 | 22.70 | 2.61 | — |
| 17 พ.ย. 68 | 5.60 | 5.75 | +0.10 | +1.77% | 5.80 | 5.60 | 17,383,300 | 22.70 | 2.61 | — |
| 14 พ.ย. 68 | 5.60 | 5.65 | -0.05 | -0.88% | 5.80 | 5.60 | 46,628,600 | 22.30 | 2.65 | — |
| 13 พ.ย. 68 | 5.50 | 5.70 | +0.15 | +2.70% | 5.75 | 5.45 | 69,440,200 | 22.57 | 2.63 | — |
| 12 พ.ย. 68 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.40 | 15,052,900 | 21.98 | 2.70 | — |
| 11 พ.ย. 68 | 5.60 | 5.55 | 0.00 | 0.00% | 5.65 | 5.45 | 17,949,200 | 21.98 | 2.70 | — |
| 10 พ.ย. 68 | 5.55 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 12,096,000 | 21.98 | 2.70 | — |
| 07 พ.ย. 68 | 5.55 | 5.60 | +0.05 | +0.90% | 5.70 | 5.50 | 37,759,300 | 22.18 | 2.68 | — |
| 06 พ.ย. 68 | 5.40 | 5.55 | +0.15 | +2.78% | 5.60 | 5.30 | 57,290,700 | 21.98 | 2.70 | — |
| 05 พ.ย. 68 | 5.35 | 5.40 | 0.00 | 0.00% | 5.45 | 5.30 | 26,347,900 | 21.39 | 2.78 | — |
| 04 พ.ย. 68 | 5.10 | 5.40 | +0.25 | +4.85% | 5.55 | 5.00 | 82,569,300 | 21.39 | 2.78 | — |
| 03 พ.ย. 68 | 5.10 | 5.15 | 0.00 | 0.00% | 5.15 | 5.05 | 8,352,200 | 20.40 | 2.91 | — |
| 31 ต.ค. 68 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 14,704,200 | 20.40 | 2.91 | — |
| 30 ต.ค. 68 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 9,105,300 | 20.40 | 2.91 | — |
| 29 ต.ค. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.10 | 19,959,600 | 20.40 | 2.91 | — |
| 28 ต.ค. 68 | 5.10 | 5.20 | +0.15 | +2.97% | 5.20 | 4.84 | 142,454,700 | 20.59 | 2.88 | — |
| 27 ต.ค. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 9,852,100 | 20.00 | 2.97 | — |
| 24 ต.ค. 68 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 10,752,600 | 20.20 | 2.94 | — |
| 22 ต.ค. 68 | 5.10 | 5.10 | +0.05 | +0.99% | 5.20 | 5.05 | 27,596,700 | 20.20 | 2.94 | — |
| 21 ต.ค. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 9,921,900 | 20.00 | 2.97 | — |
| 20 ต.ค. 68 | 5.10 | 5.10 | +0.10 | +2.00% | 5.10 | 5.00 | 8,208,700 | 20.20 | 2.94 | — |
| 17 ต.ค. 68 | 5.05 | 5.00 | -0.05 | -0.99% | 5.10 | 5.00 | 13,983,400 | 19.80 | 3.00 | — |
| 16 ต.ค. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 16,989,500 | 20.00 | 2.97 | — |
| 15 ต.ค. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 5.05 | 13,537,800 | 20.20 | 2.94 | — |
| 14 ต.ค. 68 | 5.25 | 5.05 | -0.20 | -3.81% | 5.25 | 5.05 | 19,790,200 | 20.00 | 2.97 | — |
| 10 ต.ค. 68 | 5.30 | 5.25 | 0.00 | 0.00% | 5.30 | 5.20 | 14,186,100 | 20.79 | 2.86 | — |
| 09 ต.ค. 68 | 5.15 | 5.25 | +0.15 | +2.94% | 5.25 | 5.10 | 26,493,400 | 20.79 | 2.86 | — |
| 08 ต.ค. 68 | 5.35 | 5.10 | -0.25 | -4.67% | 5.40 | 5.05 | 56,380,900 | 20.20 | 2.94 | — |
| 07 ต.ค. 68 | 5.30 | 5.35 | +0.10 | +1.90% | 5.40 | 5.20 | 28,326,800 | 21.19 | 2.80 | — |
| 06 ต.ค. 68 | 5.30 | 5.25 | -0.05 | -0.94% | 5.30 | 5.20 | 12,533,400 | 20.79 | 2.86 | — |
| 03 ต.ค. 68 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.20 | 15,993,500 | 20.99 | 2.83 | — |
| 02 ต.ค. 68 | 5.15 | 5.25 | +0.20 | +3.96% | 5.30 | 5.10 | 34,664,900 | 20.79 | 2.86 | — |
| 01 ต.ค. 68 | 5.15 | 5.05 | -0.10 | -1.94% | 5.15 | 5.05 | 7,768,600 | 20.00 | 2.97 | — |
| 30 ก.ย. 68 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.05 | 20,253,500 | 20.40 | 2.91 | — |
| 29 ก.ย. 68 | 5.15 | 5.20 | +0.10 | +1.96% | 5.20 | 5.10 | 14,220,200 | 20.59 | 2.88 | — |
| 26 ก.ย. 68 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 11,684,400 | 20.20 | 2.94 | — |
| 25 ก.ย. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 33,866,000 | 20.20 | 2.94 | — |
| 24 ก.ย. 68 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.00 | 10,307,600 | 20.00 | 2.97 | — |
| 23 ก.ย. 68 | 5.10 | 5.05 | -0.05 | -0.98% | 5.15 | 5.05 | 15,500,900 | 20.00 | 2.97 | — |
| 22 ก.ย. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.20 | 5.10 | 15,459,300 | 20.20 | 2.94 | — |
| 19 ก.ย. 68 | 5.30 | 5.15 | -0.10 | -1.90% | 5.30 | 5.15 | 50,137,000 | 20.40 | 2.91 | — |
| 18 ก.ย. 68 | 5.35 | 5.25 | -0.05 | -0.94% | 5.35 | 5.20 | 30,248,600 | 20.79 | 2.86 | — |
| 17 ก.ย. 68 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 14,390,700 | 20.99 | 2.83 | — |
| 16 ก.ย. 68 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.25 | 16,504,000 | 21.19 | 2.80 | — |
| 15 ก.ย. 68 | 5.30 | 5.35 | 0.00 | 0.00% | 5.35 | 5.20 | 21,179,300 | 21.19 | 2.80 | — |
| 12 ก.ย. 68 | 5.40 | 5.35 | -0.05 | -0.93% | 5.50 | 5.30 | 37,265,700 | 21.19 | 2.80 | — |
| 11 ก.ย. 68 | 5.45 | 5.40 | 0.00 | 0.00% | 5.50 | 5.35 | 18,762,200 | 21.39 | 2.78 | — |
| 10 ก.ย. 68 | 5.55 | 5.40 | -0.15 | -2.70% | 5.60 | 5.40 | 36,637,400 | 21.39 | 2.78 | — |
| 09 ก.ย. 68 | 5.50 | 5.55 | +0.05 | +0.91% | 5.75 | 5.45 | 113,968,500 | 21.98 | 2.70 | — |
| 08 ก.ย. 68 | 5.30 | 5.50 | +0.25 | +4.76% | 5.50 | 5.25 | 53,351,000 | 21.78 | 2.73 | — |
| 05 ก.ย. 68 | 5.10 | 5.25 | +0.15 | +2.94% | 5.40 | 5.05 | 58,626,100 | 20.79 | 2.86 | — |
| 04 ก.ย. 68 | 5.15 | 5.10 | 0.00 | 0.00% | 5.30 | 5.10 | 69,225,300 | 20.20 | 2.94 | — |
| 03 ก.ย. 68 | 5.15 | 5.10 | -0.10 | -1.92% | 5.30 | 5.10 | 59,133,600 | 20.20 | 2.94 | — |
| 02 ก.ย. 68 | 5.20 | 5.20 | -0.05 | -0.95% | 5.30 | 5.15 | 21,319,800 | 20.59 | 2.88 | — |
| 01 ก.ย. 68 | 5.25 | 5.25 | -0.05 | -0.94% | 5.25 | 5.10 | 46,470,500 | 20.79 | 2.86 | — |
| 29 ส.ค. 68 | 5.35 | 5.30 | -0.05 | -0.93% | 5.40 | 5.20 | 36,429,600 | 20.99 | 2.83 | — |
| 28 ส.ค. 68 | 5.10 | 5.35 | +0.25 | +4.90% | 5.35 | 5.05 | 42,959,000 | 21.19 | 2.80 | — |
| 27 ส.ค. 68 | 5.20 | 5.10 | -0.15 | -2.86% | 5.25 | 5.10 | 17,552,800 | 20.20 | 2.94 | — |
| 26 ส.ค. 68 | 5.35 | 5.25 | -0.15 | -2.78% | 5.40 | 5.25 | 32,850,800 | 20.79 | 2.86 | — |
| 22 ส.ค. 68 | 5.40 | 5.40 | 0.00 | 0.00% | 5.45 | 5.35 | 8,459,900 | 21.39 | 2.78 | — |
| 21 ส.ค. 68 | 5.35 | 5.40 | +0.05 | +0.93% | 5.45 | 5.30 | 13,029,600 | 21.39 | 2.78 | — |