บริษัท บีจี คอนเทนเนอร์ กล๊าส จำกัด (มหาชน)
SET · บรรจุภัณฑ์
6.00
+0.05 (+0.84%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.90
/
สูงสุด
7.15
3.90
7.15
ราคาปัจจุบัน 6.00 ·
อยู่ที่ 65% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BGC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 5.90 | 5.95 | +0.10 | +1.71% | 6.00 | 5.90 | 9,500 | 33.88 | 2.55 | — |
| 11 พ.ย. 69 | 5.95 | 5.85 | +0.05 | +0.86% | 5.95 | 5.80 | 8,700 | 33.31 | 2.60 | — |
| 10 พ.ย. 69 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.70 | 21,400 | 66.22 | 2.62 | — |
| 09 พ.ย. 69 | 5.80 | 5.80 | -0.05 | -0.85% | 5.80 | 5.80 | 2,700 | 66.22 | 2.62 | — |
| 06 พ.ย. 69 | 5.85 | 5.85 | 0.00 | 0.00% | 5.85 | 5.80 | 600 | 66.79 | 2.60 | — |
| 05 พ.ย. 69 | 5.80 | 5.85 | +0.10 | +1.74% | 5.90 | 5.80 | 1,600 | 66.79 | 2.60 | — |
| 04 พ.ย. 69 | 5.65 | 5.75 | 0.00 | 0.00% | 5.75 | 5.65 | 10,800 | 65.65 | 2.64 | — |
| 03 พ.ย. 69 | 5.70 | 5.75 | +0.05 | +0.88% | 5.75 | 5.70 | 17,800 | 65.65 | 2.64 | — |
| 02 พ.ย. 69 | 5.75 | 5.70 | -0.10 | -1.72% | 5.80 | 5.70 | 48,400 | 65.08 | 2.67 | — |
| 30 ต.ค. 69 | 5.80 | 5.80 | -0.10 | -1.69% | 5.90 | 5.80 | 15,400 | 66.22 | 2.62 | — |
| 29 ต.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.90 | 5.85 | 24,200 | 67.36 | 2.58 | — |
| 28 ต.ค. 69 | 5.90 | 5.90 | 0.00 | 0.00% | 5.95 | 5.80 | 37,300 | 67.36 | 2.58 | — |
| 27 ต.ค. 69 | 6.00 | 5.90 | -0.15 | -2.48% | 6.00 | 5.90 | 56,300 | 67.36 | 2.58 | — |
| 26 ต.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 27,400 | 69.07 | 2.51 | — |
| 22 ต.ค. 69 | 6.15 | 6.05 | 0.00 | 0.00% | 6.15 | 6.00 | 18,500 | 69.07 | 2.51 | — |
| 21 ต.ค. 69 | 6.10 | 6.05 | -0.15 | -2.42% | 6.10 | 6.00 | 34,400 | 69.07 | 2.51 | — |
| 20 ต.ค. 69 | 6.20 | 6.20 | +0.10 | +1.64% | 6.20 | 6.20 | 2,200 | 70.79 | 2.45 | — |
| 19 ต.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 12,600 | 69.65 | 2.49 | — |
| 15 ต.ค. 69 | 6.05 | 6.20 | +0.10 | +1.64% | 6.20 | 6.05 | 3,600 | 70.79 | 2.45 | — |
| 14 ต.ค. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 10,600 | 69.65 | 2.49 | — |
| 12 ต.ค. 69 | 6.15 | 6.20 | -0.05 | -0.80% | 6.20 | 5.95 | 95,900 | 70.79 | 2.45 | — |
| 09 ต.ค. 69 | 6.20 | 6.25 | 0.00 | 0.00% | 6.30 | 6.20 | 70,300 | 71.36 | 2.43 | — |
| 08 ต.ค. 69 | 6.25 | 6.25 | -0.05 | -0.79% | 6.30 | 6.25 | 7,000 | 71.36 | 2.43 | — |
| 07 ต.ค. 69 | 6.30 | 6.30 | 0.00 | 0.00% | 6.35 | 6.20 | 175,500 | 71.93 | 2.41 | — |
| 06 ต.ค. 69 | 6.30 | 6.30 | -0.10 | -1.56% | 6.50 | 6.30 | 19,600 | 71.93 | 2.41 | — |
| 05 ต.ค. 69 | 6.40 | 6.40 | -0.10 | -1.54% | 6.50 | 6.40 | 36,100 | 73.07 | 2.37 | — |
| 02 ต.ค. 69 | 6.45 | 6.50 | 0.00 | 0.00% | 6.50 | 6.40 | 5,100 | 74.21 | 2.34 | — |
| 01 ต.ค. 69 | 6.40 | 6.50 | +0.05 | +0.78% | 6.50 | 6.35 | 52,100 | 74.21 | 2.34 | — |
| 30 ก.ย. 69 | 6.50 | 6.45 | -0.05 | -0.77% | 6.55 | 6.40 | 3,000 | 73.64 | 2.36 | — |
| 29 ก.ย. 69 | 6.55 | 6.50 | 0.00 | 0.00% | 6.60 | 6.50 | 119,200 | 74.21 | 2.34 | — |
| 28 ก.ย. 69 | 6.50 | 6.50 | 0.00 | 0.00% | 6.65 | 6.50 | 123,800 | 74.20 | 2.34 | — |
| 25 ก.ย. 69 | 6.50 | 6.50 | -0.05 | -0.76% | 6.55 | 6.50 | 24,100 | 74.20 | 2.35 | — |
| 24 ก.ย. 69 | 6.50 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 76,000 | 74.76 | 2.33 | — |
| 23 ก.ย. 69 | 6.55 | 6.55 | 0.00 | 0.00% | 6.60 | 6.50 | 6,900 | 74.76 | 2.33 | — |
| 22 ก.ย. 69 | 6.50 | 6.55 | -0.05 | -0.76% | 6.65 | 6.50 | 33,200 | 74.76 | 2.33 | — |
| 21 ก.ย. 69 | 6.50 | 6.60 | -0.05 | -0.75% | 6.65 | 6.50 | 102,700 | 75.33 | 2.31 | — |
| 18 ก.ย. 69 | 6.55 | 6.65 | +0.05 | +0.76% | 6.65 | 6.50 | 46,700 | 75.90 | 2.29 | — |
| 17 ก.ย. 69 | 6.60 | 6.60 | -0.05 | -0.75% | 6.60 | 6.55 | 1,900 | 75.33 | 2.31 | — |
| 16 ก.ย. 69 | 6.60 | 6.65 | 0.00 | 0.00% | 6.70 | 6.60 | 22,800 | 75.90 | 2.29 | — |
| 15 ก.ย. 69 | 6.60 | 6.65 | -0.05 | -0.75% | 6.65 | 6.60 | 800 | 75.90 | 2.29 | — |
| 14 ก.ย. 69 | 6.50 | 6.70 | +0.05 | +0.75% | 6.70 | 6.50 | 52,700 | 76.47 | 2.28 | — |
| 11 ก.ย. 69 | 6.60 | 6.65 | +0.10 | +1.53% | 6.65 | 6.60 | 2,200 | 75.90 | 2.29 | — |
| 10 ก.ย. 69 | 6.65 | 6.55 | -0.10 | -1.50% | 6.65 | 6.50 | 9,900 | 74.76 | 2.33 | — |
| 09 ก.ย. 69 | 6.50 | 6.65 | +0.05 | +0.76% | 6.70 | 6.50 | 9,300 | 75.90 | 2.29 | — |
| 08 ก.ย. 69 | 6.55 | 6.60 | 0.00 | 0.00% | 6.60 | 6.55 | 53,600 | 75.33 | 2.31 | — |
| 07 ก.ย. 69 | 6.50 | 6.60 | +0.10 | +1.54% | 6.65 | 6.50 | 17,100 | 75.33 | 2.31 | — |
| 04 ก.ย. 69 | 6.55 | 6.50 | -0.15 | -2.26% | 6.75 | 6.50 | 272,000 | 74.19 | 2.35 | — |
| 03 ก.ย. 69 | 6.70 | 6.65 | -0.15 | -2.21% | 6.75 | 6.65 | 37,300 | 75.90 | 2.29 | — |
| 02 ก.ย. 69 | 6.70 | 6.80 | 0.00 | 0.00% | 6.80 | 6.55 | 18,900 | 77.61 | 2.24 | — |
| 01 ก.ย. 69 | 6.85 | 6.80 | 0.00 | 0.00% | 6.85 | 6.75 | 3,300 | 77.61 | 2.24 | — |
| 31 ส.ค. 69 | 6.80 | 6.80 | -0.10 | -1.45% | 6.80 | 6.75 | 14,000 | 77.61 | 2.24 | — |
| 28 ส.ค. 69 | 6.95 | 6.90 | 0.00 | 0.00% | 7.00 | 6.80 | 34,800 | 78.76 | 2.21 | — |
| 27 ส.ค. 69 | 7.00 | 6.90 | -0.05 | -0.72% | 7.00 | 6.90 | 5,500 | 78.76 | 2.21 | — |
| 26 ส.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 11,600 | 79.33 | 2.19 | — |
| 25 ส.ค. 69 | 6.90 | 6.95 | +0.15 | +2.21% | 6.95 | 6.75 | 33,200 | 79.33 | 2.19 | — |
| 24 ส.ค. 69 | 6.80 | 6.80 | -0.15 | -2.16% | 7.00 | 6.80 | 42,400 | 77.61 | 2.24 | — |
| 21 ส.ค. 69 | 6.95 | 6.95 | 0.00 | 0.00% | 7.05 | 6.95 | 50,400 | 79.33 | 2.19 | — |
| 20 ส.ค. 69 | 7.00 | 6.95 | 0.00 | 0.00% | 7.00 | 6.80 | 72,900 | 79.33 | 2.19 | — |
| 19 ส.ค. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 7.00 | 6.90 | 45,600 | 79.33 | 2.19 | — |
| 18 ส.ค. 69 | 6.90 | 6.95 | 0.00 | 0.00% | 7.00 | 6.80 | 116,900 | 79.33 | 2.19 | — |
| 17 ส.ค. 69 | 6.95 | 6.95 | +0.20 | +2.96% | 7.00 | 6.80 | 46,600 | 79.33 | 2.19 | — |
| 14 ส.ค. 69 | 6.70 | 6.75 | -0.05 | -0.74% | 6.95 | 6.70 | 258,300 | 77.04 | 2.26 | — |
| 13 ส.ค. 69 | 6.40 | 6.80 | +0.45 | +7.09% | 6.80 | 6.40 | 136,900 | 77.61 | 2.24 | — |
| 11 ส.ค. 69 | 6.35 | 6.35 | 0.00 | 0.00% | 6.35 | 6.30 | 29,200 | 72.48 | 2.40 | — |
| 10 ส.ค. 69 | 6.35 | 6.35 | -0.10 | -1.55% | 6.45 | 6.30 | 51,600 | 72.48 | 2.40 | — |
| 07 ส.ค. 69 | 6.50 | 6.45 | +0.05 | +0.78% | 6.50 | 6.30 | 67,100 | 79.58 | 2.37 | — |
| 06 ส.ค. 69 | 6.35 | 6.40 | 0.00 | 0.00% | 6.40 | 6.30 | 109,400 | 78.97 | 2.38 | — |
| 05 ส.ค. 69 | 6.70 | 6.40 | -0.35 | -5.19% | 6.75 | 6.35 | 162,800 | 78.97 | 2.38 | — |
| 04 ส.ค. 69 | 6.85 | 6.75 | -0.15 | -2.17% | 6.85 | 6.75 | 12,200 | 83.29 | 2.26 | — |
| 03 ส.ค. 69 | 6.95 | 6.90 | -0.05 | -0.72% | 6.95 | 6.80 | 305,100 | 85.14 | 2.21 | — |
| 31 ก.ค. 69 | 6.90 | 6.95 | +0.05 | +0.72% | 6.95 | 6.85 | 40,100 | 85.75 | 2.19 | — |
| 30 ก.ค. 69 | 6.95 | 6.90 | 0.00 | 0.00% | 6.95 | 6.90 | 24,600 | 85.14 | 2.21 | — |
| 27 ก.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.85 | 33,800 | 85.14 | 2.21 | — |
| 24 ก.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 33,800 | 85.14 | 2.21 | — |
| 23 ก.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.95 | 6.90 | 58,500 | 85.14 | 2.21 | — |
| 22 ก.ค. 69 | 6.90 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 34,300 | 85.14 | 2.21 | — |
| 21 ก.ค. 69 | 7.00 | 6.90 | +0.05 | +0.73% | 7.00 | 6.90 | 23,800 | 85.14 | 2.21 | — |
| 20 ก.ค. 69 | 6.85 | 6.85 | 0.00 | 0.00% | 6.90 | 6.85 | 87,700 | 84.52 | 2.23 | — |
| 17 ก.ค. 69 | 6.80 | 6.85 | -0.05 | -0.72% | 6.85 | 6.80 | 65,400 | 84.52 | 2.23 | — |
| 16 ก.ค. 69 | 6.80 | 6.90 | 0.00 | 0.00% | 6.90 | 6.80 | 74,500 | 85.14 | 2.21 | — |
| 15 ก.ค. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 6.90 | 6.90 | 203,100 | 85.14 | 2.21 | — |
| 14 ก.ค. 69 | 7.05 | 6.95 | 0.00 | 0.00% | 7.05 | 6.90 | 76,000 | 85.75 | 2.19 | — |
| 13 ก.ค. 69 | 7.00 | 6.95 | -0.05 | -0.71% | 7.00 | 6.95 | 223,900 | 85.75 | 2.19 | — |
| 10 ก.ค. 69 | 7.00 | 7.00 | +0.05 | +0.72% | 7.00 | 6.90 | 84,500 | 86.37 | 2.18 | — |
| 09 ก.ค. 69 | 7.05 | 6.95 | -0.05 | -0.71% | 7.05 | 6.95 | 160,000 | 85.75 | 2.19 | — |
| 08 ก.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 7.00 | 201,600 | 86.37 | 2.18 | — |
| 07 ก.ค. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 351,000 | 86.99 | 2.16 | — |
| 06 ก.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 79,600 | 86.37 | 2.18 | — |
| 03 ก.ค. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 89,100 | 86.37 | 2.18 | — |
| 02 ก.ค. 69 | 7.05 | 7.00 | -0.05 | -0.71% | 7.05 | 6.95 | 136,500 | 86.37 | 2.18 | — |
| 01 ก.ค. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 134,000 | 86.99 | 2.16 | — |
| 30 มิ.ย. 69 | 7.05 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 108,700 | 86.99 | 2.16 | — |
| 29 มิ.ย. 69 | 7.00 | 7.05 | +0.05 | +0.71% | 7.05 | 6.95 | 225,000 | 86.99 | 2.16 | — |
| 26 มิ.ย. 69 | 7.00 | 7.00 | 0.00 | 0.00% | 7.05 | 7.00 | 298,100 | 86.37 | 2.18 | — |
| 25 มิ.ย. 69 | 7.10 | 7.00 | -0.05 | -0.71% | 7.10 | 7.00 | 344,400 | 86.37 | 2.18 | — |
| 24 มิ.ย. 69 | 7.00 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 158,100 | 86.99 | 2.16 | — |
| 23 มิ.ย. 69 | 7.05 | 7.10 | +0.05 | +0.71% | 7.10 | 7.00 | 295,700 | 87.60 | 2.15 | — |
| 22 มิ.ย. 69 | 7.10 | 7.05 | 0.00 | 0.00% | 7.10 | 7.00 | 196,800 | 86.99 | 2.16 | — |
| 19 มิ.ย. 69 | 7.10 | 7.05 | -0.05 | -0.70% | 7.10 | 7.00 | 416,000 | 86.99 | 2.16 | — |
| 18 มิ.ย. 69 | 7.10 | 7.10 | 0.00 | 0.00% | 7.15 | 7.00 | 195,100 | 87.60 | 2.15 | — |
| 17 มิ.ย. 69 | 7.05 | 7.10 | +0.10 | +1.43% | 7.15 | 7.00 | 369,500 | 87.60 | 2.15 | — |
| 16 มิ.ย. 69 | 7.15 | 7.00 | -0.15 | -2.10% | 7.15 | 7.00 | 240,000 | 86.37 | 2.18 | — |
| 15 มิ.ย. 69 | 7.10 | 7.15 | +0.05 | +0.70% | 7.15 | 7.00 | 420,000 | 88.22 | 2.13 | — |
| 12 มิ.ย. 69 | 6.85 | 7.10 | +0.20 | +2.90% | 7.15 | 6.85 | 1,210,000 | 87.60 | 2.15 | — |
| 11 มิ.ย. 69 | 6.90 | 6.90 | -0.05 | -0.72% | 7.05 | 6.90 | 1,530,000 | 85.14 | 2.21 | — |
| 10 มิ.ย. 69 | 6.65 | 6.95 | +0.30 | +4.51% | 7.15 | 6.65 | 1,370,000 | 85.75 | 2.19 | — |
| 09 มิ.ย. 69 | 6.50 | 6.65 | +0.15 | +2.31% | 6.70 | 6.45 | 170,000 | 82.05 | 2.29 | — |
| 08 มิ.ย. 69 | 6.60 | 6.50 | +0.05 | +0.78% | 6.65 | 6.45 | 320,000 | 80.20 | 2.35 | — |
| 05 มิ.ย. 69 | 6.30 | 6.45 | +0.15 | +2.38% | 6.55 | 6.25 | 200,000 | 79.58 | 2.37 | — |
| 04 มิ.ย. 69 | 6.25 | 6.30 | +0.10 | +1.61% | 6.35 | 6.15 | 140,000 | 77.73 | 2.42 | — |
| 02 มิ.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 5.95 | 170,000 | 76.50 | 2.46 | — |
| 29 พ.ค. 69 | 6.00 | 6.15 | +0.15 | +2.50% | 6.15 | 6.00 | 300,000 | 75.88 | 2.48 | — |
| 28 พ.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.10 | 5.95 | 140,000 | 74.03 | 2.54 | — |
| 27 พ.ค. 69 | 5.95 | 5.95 | +0.05 | +0.85% | 6.05 | 5.90 | 200,000 | 73.41 | 2.56 | — |
| 26 พ.ค. 69 | 5.95 | 5.90 | 0.00 | 0.00% | 5.95 | 5.90 | 240,000 | 72.80 | 2.59 | — |
| 25 พ.ค. 69 | 5.70 | 5.90 | +0.15 | +2.61% | 5.95 | 5.65 | 380,000 | 72.80 | 2.59 | — |
| 22 พ.ค. 69 | 5.90 | 5.75 | -0.10 | -1.71% | 5.90 | 5.65 | 420,000 | 70.98 | 2.65 | — |
| 21 พ.ค. 69 | 5.85 | 5.85 | -0.05 | -0.85% | 5.90 | 5.85 | 190,000 | 72.23 | 2.61 | — |
| 20 พ.ค. 69 | 5.80 | 5.90 | +0.10 | +1.72% | 5.90 | 5.70 | 420,000 | 72.89 | 2.58 | — |
| 19 พ.ค. 69 | 5.50 | 5.80 | +0.20 | +3.57% | 5.80 | 5.50 | 290,000 | 71.68 | 2.63 | — |
| 18 พ.ค. 69 | 5.25 | 5.60 | +0.35 | +6.67% | 5.60 | 5.25 | 250,000 | 69.22 | 2.72 | — |
| 15 พ.ค. 69 | 5.40 | 5.25 | -0.25 | -4.55% | 5.40 | 5.00 | 210,000 | 64.89 | 2.90 | — |
| 14 พ.ค. 69 | 5.40 | 5.50 | -0.10 | -1.79% | 5.60 | 5.40 | 77,900 | 42.25 | 2.77 | — |
| 13 พ.ค. 69 | 5.75 | 5.60 | -0.15 | -2.61% | 5.75 | 5.60 | 33,500 | 43.02 | 2.72 | — |
| 12 พ.ค. 69 | 5.85 | 5.75 | -0.05 | -0.86% | 5.85 | 5.75 | 39,700 | 44.17 | 2.65 | — |
| 11 พ.ค. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 17,200 | 44.55 | 2.63 | — |
| 08 พ.ค. 69 | 5.85 | 5.80 | -0.05 | -0.85% | 5.85 | 5.80 | 60,100 | 44.55 | 2.63 | — |
| 07 พ.ค. 69 | 5.90 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 143,400 | 44.94 | 2.60 | — |
| 06 พ.ค. 69 | 5.95 | 5.85 | 0.00 | 0.00% | 5.95 | 5.85 | 103,600 | 44.94 | 2.60 | — |
| 05 พ.ค. 69 | 5.80 | 5.85 | +0.05 | +0.86% | 5.85 | 5.75 | 181,300 | 44.95 | 2.60 | — |
| 30 เม.ย. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.75 | 196,200 | 44.57 | 2.62 | — |
| 29 เม.ย. 69 | 5.65 | 5.75 | +0.05 | +0.88% | 5.75 | 5.65 | 174,400 | 44.20 | 2.65 | — |
| 28 เม.ย. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 208,000 | 43.83 | 2.67 | — |
| 27 เม.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.70 | 5.65 | 176,200 | 43.45 | 2.69 | — |
| 24 เม.ย. 69 | 5.60 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 53,600 | 43.84 | 2.67 | — |
| 23 เม.ย. 69 | 5.65 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 123,800 | 43.46 | 2.69 | — |
| 22 เม.ย. 69 | 5.60 | 5.70 | 0.00 | 0.00% | 5.70 | 5.60 | 60,800 | 43.85 | 2.67 | — |
| 21 เม.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.60 | 135,500 | 43.86 | 2.67 | — |
| 20 เม.ย. 69 | 5.65 | 5.70 | +0.05 | +0.88% | 5.70 | 5.60 | 245,500 | 43.87 | 2.67 | — |
| 17 เม.ย. 69 | 5.65 | 5.65 | +0.05 | +0.89% | 5.65 | 5.50 | 205,500 | 43.50 | 2.69 | — |
| 10 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 44,400 | 43.13 | 2.71 | — |
| 09 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 178,900 | 43.14 | 2.71 | — |
| 08 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 75,600 | 43.14 | 2.71 | — |
| 07 เม.ย. 69 | 5.65 | 5.60 | 0.00 | 0.00% | 5.70 | 5.60 | 117,100 | 43.14 | 2.71 | — |
| 03 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.65 | 5.60 | 309,700 | 43.16 | 2.71 | — |
| 02 เม.ย. 69 | 5.60 | 5.60 | 0.00 | 0.00% | 5.60 | 5.55 | 109,900 | 43.17 | 2.71 | — |
| 01 เม.ย. 69 | 5.60 | 5.60 | -0.05 | -0.88% | 5.65 | 5.55 | 82,800 | 43.17 | 2.71 | — |
| 31 มี.ค. 69 | 5.65 | 5.65 | +0.10 | +1.80% | 5.70 | 5.65 | 391,800 | 43.57 | 2.68 | — |
| 30 มี.ค. 69 | 5.45 | 5.55 | +0.10 | +1.83% | 5.55 | 5.45 | 555,400 | 42.83 | 2.73 | — |
| 27 มี.ค. 69 | 5.30 | 5.45 | +0.15 | +2.83% | 5.45 | 5.30 | 746,600 | 42.09 | 2.78 | — |
| 26 มี.ค. 69 | 5.00 | 5.30 | +0.30 | +6.00% | 5.30 | 5.00 | 1,747,300 | 41.03 | 2.85 | — |
| 25 มี.ค. 69 | 4.78 | 5.00 | +0.28 | +5.93% | 5.05 | 4.72 | 1,060,300 | 38.75 | 3.02 | — |
| 24 มี.ค. 69 | 4.56 | 4.72 | +0.16 | +3.51% | 4.76 | 4.56 | 533,700 | 36.61 | 3.20 | — |
| 23 มี.ค. 69 | 4.46 | 4.56 | +0.08 | +1.79% | 4.58 | 4.46 | 295,500 | 35.38 | 3.31 | — |
| 20 มี.ค. 69 | 4.50 | 4.48 | 0.00 | 0.00% | 4.50 | 4.48 | 225,200 | 34.77 | 3.36 | — |
| 19 มี.ค. 69 | 4.32 | 4.48 | -0.02 | -0.44% | 4.50 | 4.32 | 208,200 | 34.78 | 3.36 | — |
| 18 มี.ค. 69 | 4.48 | 4.50 | +0.02 | +0.45% | 4.50 | 4.48 | 18,300 | 34.93 | 3.35 | — |
| 17 มี.ค. 69 | 4.46 | 4.48 | +0.06 | +1.36% | 4.48 | 4.44 | 294,300 | 34.79 | 3.36 | — |
| 16 มี.ค. 69 | 4.40 | 4.42 | +0.02 | +0.45% | 4.44 | 4.40 | 412,600 | 34.18 | 3.42 | — |
| 13 มี.ค. 69 | 4.42 | 4.40 | -0.02 | -0.45% | 4.42 | 4.36 | 111,700 | 34.19 | 3.42 | — |
| 12 มี.ค. 69 | 4.32 | 4.42 | +0.06 | +1.38% | 4.42 | 4.32 | 161,300 | 34.35 | 3.41 | — |
| 11 มี.ค. 69 | 4.30 | 4.36 | +0.06 | +1.40% | 4.40 | 4.30 | 72,400 | 33.88 | 3.45 | — |
| 10 มี.ค. 69 | 4.30 | 4.30 | 0.00 | 0.00% | 4.32 | 4.28 | 34,800 | 33.42 | 3.50 | — |
| 09 มี.ค. 69 | 4.30 | 4.30 | -0.12 | -2.71% | 4.34 | 4.28 | 53,600 | 33.42 | 3.50 | — |
| 06 มี.ค. 69 | 4.30 | 4.42 | -0.02 | -0.45% | 4.42 | 4.30 | 28,500 | 34.35 | 3.41 | — |
| 05 มี.ค. 69 | 4.20 | 4.44 | +0.04 | +0.91% | 4.46 | 4.20 | 220,300 | 34.51 | 3.39 | — |
| 04 มี.ค. 69 | 4.34 | 4.40 | +0.04 | +0.92% | 4.46 | 4.10 | 339,500 | 34.21 | 3.42 | — |
| 02 มี.ค. 69 | 4.30 | 4.36 | +0.04 | +0.93% | 4.60 | 4.24 | 680,000 | 33.91 | 3.45 | — |
| 27 ก.พ. 69 | 4.34 | 4.32 | +0.02 | +0.47% | 4.40 | 4.30 | 46,600 | 14.49 | 5.03 | — |
| 26 ก.พ. 69 | 4.30 | 4.30 | -0.02 | -0.46% | 4.32 | 4.28 | 15,800 | 14.43 | 5.05 | — |
| 25 ก.พ. 69 | 4.26 | 4.32 | 0.00 | 0.00% | 4.32 | 4.26 | 101,700 | 14.49 | 5.03 | — |
| 24 ก.พ. 69 | 4.30 | 4.32 | -0.02 | -0.46% | 4.32 | 4.28 | 29,300 | 14.49 | 5.03 | — |
| 23 ก.พ. 69 | 4.38 | 4.34 | -0.04 | -0.91% | 4.38 | 4.28 | 87,700 | 14.56 | 5.00 | — |
| 20 ก.พ. 69 | 4.34 | 4.38 | 0.00 | 0.00% | 4.38 | 4.34 | 25,100 | 14.69 | 4.96 | — |
| 19 ก.พ. 69 | 4.34 | 4.38 | +0.06 | +1.39% | 4.40 | 4.32 | 72,800 | 14.69 | 4.96 | — |
| 18 ก.พ. 69 | 4.32 | 4.32 | 0.00 | 0.00% | 4.32 | 4.30 | 195,400 | 14.49 | 5.03 | — |
| 17 ก.พ. 69 | 4.30 | 4.32 | +0.02 | +0.47% | 4.32 | 4.28 | 108,000 | 14.49 | 5.03 | — |
| 16 ก.พ. 69 | 4.32 | 4.30 | -0.02 | -0.46% | 4.32 | 4.22 | 86,800 | 14.43 | 5.05 | — |
| 13 ก.พ. 69 | 4.30 | 4.32 | 0.00 | 0.00% | 4.32 | 4.28 | 188,000 | 14.50 | 5.03 | — |
| 12 ก.พ. 69 | 4.28 | 4.32 | +0.04 | +0.93% | 4.32 | 4.24 | 54,000 | 14.50 | 5.03 | — |
| 11 ก.พ. 69 | 4.28 | 4.28 | +0.02 | +0.47% | 4.28 | 4.26 | 108,000 | 14.37 | 5.07 | — |
| 10 ก.พ. 69 | 4.22 | 4.26 | +0.02 | +0.47% | 4.26 | 4.22 | 89,800 | 14.30 | 5.10 | — |
| 09 ก.พ. 69 | 4.24 | 4.24 | +0.04 | +0.95% | 4.24 | 4.22 | 204,300 | 14.24 | 5.12 | — |
| 06 ก.พ. 69 | 4.20 | 4.20 | +0.02 | +0.48% | 4.20 | 4.18 | 182,100 | 14.10 | 5.17 | — |
| 05 ก.พ. 69 | 4.18 | 4.18 | +0.02 | +0.48% | 4.20 | 4.16 | 171,300 | 14.04 | 5.19 | — |
| 04 ก.พ. 69 | 4.16 | 4.16 | 0.00 | 0.00% | 4.18 | 4.14 | 246,000 | 13.98 | 5.21 | — |
| 03 ก.พ. 69 | 4.16 | 4.16 | +0.06 | +1.46% | 4.16 | 4.14 | 158,500 | 13.98 | 5.21 | — |
| 02 ก.พ. 69 | 4.06 | 4.10 | +0.02 | +0.49% | 4.12 | 4.06 | 120,500 | 13.78 | 5.29 | — |
| 30 ม.ค. 69 | 4.14 | 4.08 | -0.04 | -0.97% | 4.16 | 4.08 | 81,900 | 13.71 | 5.31 | — |
| 29 ม.ค. 69 | 4.10 | 4.12 | +0.02 | +0.49% | 4.12 | 4.08 | 173,500 | 13.85 | 5.26 | — |
| 28 ม.ค. 69 | 4.02 | 4.10 | +0.02 | +0.49% | 4.10 | 4.02 | 147,400 | 13.78 | 5.29 | — |
| 27 ม.ค. 69 | 4.04 | 4.08 | +0.08 | +2.00% | 4.08 | 4.02 | 157,400 | 13.72 | 5.31 | — |
| 26 ม.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.02 | 3.96 | 175,200 | 13.45 | 5.42 | — |
| 23 ม.ค. 69 | 3.96 | 4.00 | +0.04 | +1.01% | 4.02 | 3.94 | 707,200 | 13.46 | 5.41 | — |
| 22 ม.ค. 69 | 3.94 | 3.96 | 0.00 | 0.00% | 4.00 | 3.94 | 232,300 | 13.33 | 5.47 | — |
| 21 ม.ค. 69 | 3.98 | 3.96 | 0.00 | 0.00% | 3.98 | 3.90 | 524,500 | 13.33 | 5.47 | — |
| 20 ม.ค. 69 | 3.92 | 3.96 | +0.02 | +0.51% | 4.00 | 3.92 | 305,100 | 13.34 | 5.46 | — |
| 19 ม.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.96 | 3.92 | 393,200 | 13.28 | 5.49 | — |