บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
6.80
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
5.00
/
สูงสุด
7.35
5.00
7.35
ราคาปัจจุบัน 6.80 ·
อยู่ที่ 77% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BEM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 6.80 | 6.80 | 0.00 | 0.00% | 6.90 | 6.70 | 68,165,000 | 26.78 | 2.21 | — |
| 17 ก.ย. 69 | 6.55 | 6.80 | +0.25 | +3.82% | 6.85 | 6.50 | 47,663,900 | 26.78 | 2.21 | — |
| 16 ก.ย. 69 | 6.75 | 6.55 | -0.15 | -2.24% | 6.75 | 6.50 | 35,609,100 | 25.79 | 2.29 | — |
| 15 ก.ย. 69 | 6.65 | 6.70 | +0.05 | +0.75% | 6.75 | 6.65 | 26,228,300 | 26.39 | 2.24 | — |
| 14 ก.ย. 69 | 6.60 | 6.65 | 0.00 | 0.00% | 6.70 | 6.50 | 31,376,700 | 26.19 | 2.26 | — |
| 11 ก.ย. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.65 | 6.45 | 37,124,900 | 26.19 | 2.26 | — |
| 10 ก.ย. 69 | 6.70 | 6.50 | -0.25 | -3.70% | 6.75 | 6.50 | 47,006,300 | 25.60 | 2.31 | — |
| 09 ก.ย. 69 | 6.75 | 6.75 | -0.10 | -1.46% | 6.80 | 6.70 | 26,002,900 | 26.58 | 2.22 | — |
| 08 ก.ย. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.85 | 6.75 | 16,998,600 | 26.98 | 2.19 | — |
| 07 ก.ย. 69 | 6.70 | 6.85 | +0.15 | +2.24% | 6.85 | 6.65 | 17,837,700 | 26.98 | 2.19 | — |
| 04 ก.ย. 69 | 6.60 | 6.70 | +0.10 | +1.52% | 6.75 | 6.55 | 27,491,600 | 26.39 | 2.24 | — |
| 03 ก.ย. 69 | 6.70 | 6.60 | -0.05 | -0.75% | 6.75 | 6.55 | 39,401,400 | 25.99 | 2.27 | — |
| 02 ก.ย. 69 | 6.80 | 6.65 | -0.25 | -3.62% | 6.80 | 6.65 | 25,423,200 | 26.19 | 2.26 | — |
| 01 ก.ย. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.80 | 29,836,500 | 27.17 | 2.17 | — |
| 31 ส.ค. 69 | 6.95 | 6.90 | -0.10 | -1.43% | 7.10 | 6.85 | 57,216,700 | 27.17 | 2.17 | — |
| 28 ส.ค. 69 | 7.00 | 7.00 | -0.05 | -0.71% | 7.05 | 6.95 | 26,504,500 | 27.57 | 2.14 | — |
| 27 ส.ค. 69 | 7.05 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 16,366,800 | 27.76 | 2.13 | — |
| 26 ส.ค. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.10 | 7.00 | 17,111,600 | 27.96 | 2.11 | — |
| 25 ส.ค. 69 | 7.05 | 7.10 | 0.00 | 0.00% | 7.10 | 6.90 | 57,626,600 | 27.96 | 2.11 | — |
| 24 ส.ค. 69 | 7.25 | 7.10 | -0.25 | -3.40% | 7.30 | 7.10 | 41,107,300 | 27.96 | 2.11 | — |
| 21 ส.ค. 69 | 7.20 | 7.35 | +0.10 | +1.38% | 7.35 | 7.15 | 48,187,400 | 28.94 | 2.04 | — |
| 20 ส.ค. 69 | 7.30 | 7.25 | 0.00 | 0.00% | 7.35 | 7.20 | 36,977,400 | 28.55 | 2.07 | — |
| 19 ส.ค. 69 | 7.25 | 7.25 | -0.05 | -0.68% | 7.35 | 7.15 | 44,041,400 | 28.55 | 2.07 | — |
| 18 ส.ค. 69 | 7.25 | 7.30 | +0.05 | +0.69% | 7.35 | 7.20 | 42,704,200 | 28.75 | 2.05 | — |
| 17 ส.ค. 69 | 7.00 | 7.25 | +0.25 | +3.57% | 7.25 | 6.95 | 38,693,600 | 28.55 | 2.07 | — |
| 14 ส.ค. 69 | 6.95 | 7.00 | +0.05 | +0.72% | 7.05 | 6.80 | 48,203,600 | 27.57 | 2.14 | — |
| 13 ส.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.05 | 6.90 | 28,479,400 | 27.51 | 2.16 | — |
| 11 ส.ค. 69 | 7.05 | 7.00 | -0.10 | -1.41% | 7.05 | 6.95 | 20,762,600 | 27.70 | 2.14 | — |
| 10 ส.ค. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.15 | 7.00 | 20,603,900 | 28.10 | 2.11 | — |
| 07 ส.ค. 69 | 6.95 | 7.05 | +0.10 | +1.44% | 7.05 | 6.85 | 35,391,300 | 27.90 | 2.13 | — |
| 06 ส.ค. 69 | 6.75 | 6.95 | +0.20 | +2.96% | 7.00 | 6.70 | 43,056,900 | 27.51 | 2.16 | — |
| 05 ส.ค. 69 | 6.80 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 15,963,900 | 26.71 | 2.22 | — |
| 04 ส.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.65 | 18,587,800 | 26.71 | 2.22 | — |
| 03 ส.ค. 69 | 6.75 | 6.75 | 0.00 | 0.00% | 6.80 | 6.70 | 7,344,000 | 26.71 | 2.22 | — |
| 31 ก.ค. 69 | 6.75 | 6.75 | +0.05 | +0.75% | 6.85 | 6.70 | 43,551,800 | 26.71 | 2.22 | — |
| 30 ก.ค. 69 | 6.60 | 6.70 | 0.00 | 0.00% | 6.70 | 6.55 | 32,195,200 | 26.52 | 2.24 | — |
| 27 ก.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.80 | 6.65 | 25,522,000 | 26.52 | 2.24 | — |
| 24 ก.ค. 69 | 6.60 | 6.70 | -0.05 | -0.74% | 6.75 | 6.60 | 29,869,300 | 26.52 | 2.24 | — |
| 23 ก.ค. 69 | 6.70 | 6.75 | +0.05 | +0.75% | 6.75 | 6.60 | 41,043,200 | 26.71 | 2.22 | — |
| 22 ก.ค. 69 | 6.70 | 6.70 | 0.00 | 0.00% | 6.75 | 6.60 | 41,807,500 | 26.52 | 2.24 | — |
| 21 ก.ค. 69 | 6.80 | 6.70 | -0.10 | -1.47% | 6.90 | 6.70 | 45,359,800 | 26.52 | 2.24 | — |
| 20 ก.ค. 69 | 6.65 | 6.80 | +0.15 | +2.26% | 6.95 | 6.55 | 79,447,400 | 26.91 | 2.21 | — |
| 17 ก.ค. 69 | 6.50 | 6.65 | +0.10 | +1.53% | 6.65 | 6.45 | 58,391,500 | 26.32 | 2.26 | — |
| 16 ก.ค. 69 | 6.50 | 6.55 | +0.10 | +1.55% | 6.55 | 6.35 | 55,503,400 | 25.92 | 2.29 | — |
| 15 ก.ค. 69 | 6.15 | 6.45 | +0.40 | +6.61% | 6.50 | 6.10 | 117,349,600 | 25.53 | 2.33 | — |
| 14 ก.ค. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.10 | 5.95 | 28,877,700 | 23.94 | 2.48 | — |
| 13 ก.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.10 | 5.90 | 29,324,500 | 23.94 | 2.48 | — |
| 10 ก.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 29,274,200 | 23.75 | 2.50 | — |
| 09 ก.ค. 69 | 5.95 | 6.00 | +0.10 | +1.69% | 6.05 | 5.95 | 39,136,900 | 23.75 | 2.50 | — |
| 08 ก.ค. 69 | 6.05 | 5.90 | -0.10 | -1.67% | 6.05 | 5.90 | 40,897,100 | 23.35 | 2.54 | — |
| 07 ก.ค. 69 | 6.05 | 6.00 | -0.10 | -1.64% | 6.10 | 5.95 | 31,705,800 | 23.75 | 2.50 | — |
| 06 ก.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 24,238,600 | 24.14 | 2.46 | — |
| 03 ก.ค. 69 | 6.20 | 6.05 | -0.20 | -3.20% | 6.25 | 6.00 | 145,697,400 | 23.94 | 2.48 | — |
| 02 ก.ค. 69 | 6.20 | 6.25 | +0.05 | +0.81% | 6.25 | 6.15 | 13,764,100 | 24.74 | 2.40 | — |
| 01 ก.ค. 69 | 6.25 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 28,895,200 | 24.54 | 2.42 | — |
| 30 มิ.ย. 69 | 6.20 | 6.20 | -0.10 | -1.59% | 6.35 | 6.10 | 88,279,700 | 24.54 | 2.42 | — |
| 29 มิ.ย. 69 | 6.10 | 6.30 | +0.20 | +3.28% | 6.30 | 6.05 | 77,887,000 | 24.93 | 2.38 | — |
| 26 มิ.ย. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.00 | 34,491,100 | 24.14 | 2.46 | — |
| 25 มิ.ย. 69 | 6.00 | 6.10 | +0.15 | +2.52% | 6.20 | 5.95 | 99,669,200 | 24.14 | 2.46 | — |
| 24 มิ.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.90 | 56,433,700 | 23.55 | 2.52 | — |
| 23 มิ.ย. 69 | 5.90 | 6.00 | +0.15 | +2.56% | 6.10 | 5.85 | 109,676,900 | 23.75 | 2.50 | — |
| 22 มิ.ย. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 5.85 | 5.75 | 34,245,200 | 23.15 | 2.56 | — |
| 19 มิ.ย. 69 | 5.80 | 5.75 | -0.10 | -1.71% | 5.85 | 5.75 | 51,124,600 | 22.76 | 2.61 | — |
| 18 มิ.ย. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 39,355,000 | 23.15 | 2.56 | — |
| 17 มิ.ย. 69 | 5.75 | 5.90 | +0.10 | +1.72% | 5.90 | 5.70 | 78,271,600 | 23.35 | 2.54 | — |
| 16 มิ.ย. 69 | 5.75 | 5.80 | +0.10 | +1.75% | 5.80 | 5.65 | 75,450,000 | 22.95 | 2.59 | — |
| 15 มิ.ย. 69 | 5.60 | 5.70 | +0.25 | +4.59% | 5.75 | 5.60 | 163,090,000 | 22.56 | 2.63 | — |
| 12 มิ.ย. 69 | 5.25 | 5.45 | +0.25 | +4.81% | 5.50 | 5.20 | 85,620,000 | 21.57 | 2.75 | — |
| 11 มิ.ย. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 25,250,000 | 20.58 | 2.88 | — |
| 10 มิ.ย. 69 | 5.35 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 61,490,000 | 20.78 | 2.86 | — |
| 09 มิ.ย. 69 | 5.25 | 5.25 | +0.10 | +1.94% | 5.40 | 5.20 | 115,050,000 | 20.78 | 2.86 | — |
| 08 มิ.ย. 69 | 5.15 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 14,420,000 | 20.38 | 2.91 | — |
| 05 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 19,010,000 | 20.58 | 2.88 | — |
| 04 มิ.ย. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 25,190,000 | 20.58 | 2.88 | — |
| 02 มิ.ย. 69 | 5.15 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 34,700,000 | 20.58 | 2.88 | — |
| 29 พ.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.20 | 5.15 | 22,140,000 | 20.58 | 2.88 | — |
| 28 พ.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 31,330,000 | 20.38 | 2.91 | — |
| 27 พ.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.25 | 5.15 | 20,170,000 | 20.58 | 2.88 | — |
| 26 พ.ค. 69 | 5.20 | 5.20 | 0.00 | 0.00% | 5.20 | 5.15 | 12,220,000 | 20.58 | 2.88 | — |
| 25 พ.ค. 69 | 5.20 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 46,310,000 | 20.58 | 2.88 | — |
| 22 พ.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 17,430,000 | 20.38 | 2.91 | — |
| 21 พ.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.25 | 5.15 | 23,430,000 | 20.38 | 2.91 | — |
| 20 พ.ค. 69 | 5.20 | 5.15 | -0.10 | -1.90% | 5.25 | 5.15 | 21,630,000 | 20.38 | 2.91 | — |
| 19 พ.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.15 | 28,520,000 | 20.78 | 2.86 | — |
| 18 พ.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.15 | 34,620,000 | 20.58 | 2.88 | — |
| 15 พ.ค. 69 | 5.30 | 5.25 | -0.15 | -2.78% | 5.35 | 5.25 | 21,300,000 | 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 | — |