บริษัท บี.กริม เพาเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
18.60
0.20 (1.06%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.30
/
สูงสุด
21.40
10.30
21.40
ราคาปัจจุบัน 18.60 ·
อยู่ที่ 75% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BGRIM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 19.20 | 18.60 | -0.20 | -1.06% | 19.20 | 18.50 | 25,365,000 | 20.10 | 2.22 | — |
| 17 ก.ย. 69 | 18.50 | 18.80 | +0.50 | +2.73% | 18.90 | 18.30 | 19,733,800 | 20.32 | 2.19 | — |
| 16 ก.ย. 69 | 18.90 | 18.30 | -0.40 | -2.14% | 18.90 | 18.20 | 23,379,500 | 19.78 | 2.25 | — |
| 15 ก.ย. 69 | 18.70 | 18.70 | +0.10 | +0.54% | 19.10 | 18.70 | 19,768,900 | 20.21 | 2.20 | — |
| 14 ก.ย. 69 | 19.00 | 18.60 | -0.60 | -3.13% | 19.10 | 18.60 | 24,030,200 | 20.10 | 2.22 | — |
| 11 ก.ย. 69 | 19.50 | 19.20 | -0.50 | -2.54% | 19.60 | 19.10 | 33,040,600 | 20.75 | 2.15 | — |
| 10 ก.ย. 69 | 20.70 | 19.70 | -1.30 | -6.19% | 20.90 | 19.70 | 60,793,700 | 21.29 | 2.09 | — |
| 09 ก.ย. 69 | 19.90 | 21.00 | +1.10 | +5.53% | 21.10 | 19.70 | 58,722,900 | 22.70 | 1.96 | — |
| 08 ก.ย. 69 | 19.50 | 19.90 | +0.30 | +1.53% | 20.10 | 19.50 | 22,341,200 | 21.51 | 2.07 | — |
| 07 ก.ย. 69 | 19.60 | 19.60 | -0.10 | -0.51% | 19.70 | 19.40 | 13,579,900 | 21.19 | 2.10 | — |
| 04 ก.ย. 69 | 19.60 | 19.70 | +0.40 | +2.07% | 19.90 | 19.30 | 25,805,800 | 21.29 | 2.09 | — |
| 03 ก.ย. 69 | 20.10 | 19.30 | -0.50 | -2.53% | 20.20 | 19.30 | 28,233,800 | 20.86 | 2.13 | — |
| 02 ก.ย. 69 | 19.40 | 19.80 | +0.20 | +1.02% | 19.90 | 19.30 | 27,072,300 | 21.40 | 2.08 | — |
| 01 ก.ย. 69 | 20.40 | 19.60 | -0.70 | -3.45% | 20.50 | 19.20 | 43,127,800 | 21.19 | 2.10 | — |
| 31 ส.ค. 69 | 20.70 | 20.30 | -0.40 | -1.93% | 20.70 | 20.10 | 20,932,200 | 21.94 | 2.03 | — |
| 28 ส.ค. 69 | 20.80 | 20.70 | -0.10 | -0.48% | 20.90 | 20.30 | 21,923,600 | 22.37 | 1.99 | — |
| 27 ส.ค. 69 | 20.90 | 20.80 | -0.20 | -0.95% | 21.40 | 20.50 | 35,734,700 | 22.48 | 1.98 | — |
| 26 ส.ค. 69 | 19.00 | 21.00 | +2.20 | +11.70% | 21.10 | 18.90 | 102,772,500 | 22.70 | 1.96 | — |
| 25 ส.ค. 69 | 18.80 | 18.80 | +0.20 | +1.08% | 19.50 | 18.70 | 53,364,600 | 20.32 | 2.19 | — |
| 24 ส.ค. 69 | 18.90 | 18.60 | -0.30 | -1.59% | 19.00 | 18.50 | 13,430,700 | 20.10 | 2.22 | — |
| 21 ส.ค. 69 | 18.80 | 18.90 | +0.10 | +0.53% | 19.10 | 18.80 | 13,024,500 | 20.43 | 2.18 | — |
| 20 ส.ค. 69 | 19.10 | 18.80 | 0.00 | 0.00% | 19.20 | 18.80 | 16,238,200 | 20.32 | 2.19 | — |
| 19 ส.ค. 69 | 18.90 | 18.80 | -0.20 | -1.05% | 19.50 | 18.60 | 36,494,200 | 20.32 | 2.19 | — |
| 18 ส.ค. 69 | 18.30 | 19.00 | +0.80 | +4.40% | 19.10 | 18.20 | 51,066,100 | 20.54 | 2.17 | — |
| 17 ส.ค. 69 | 17.60 | 18.20 | +0.50 | +2.82% | 18.50 | 17.60 | 25,482,500 | 19.67 | 2.26 | — |
| 14 ส.ค. 69 | 18.20 | 17.70 | -0.20 | -1.12% | 18.20 | 17.70 | 17,562,400 | 19.13 | 2.33 | — |
| 13 ส.ค. 69 | 17.80 | 17.90 | +0.20 | +1.13% | 18.00 | 17.70 | 6,215,600 | 26.78 | 2.30 | — |
| 11 ส.ค. 69 | 17.70 | 17.70 | -0.10 | -0.56% | 18.20 | 17.70 | 14,871,700 | 26.48 | 2.33 | — |
| 10 ส.ค. 69 | 17.80 | 17.80 | +0.10 | +0.56% | 18.00 | 17.70 | 10,557,400 | 26.63 | 2.31 | — |
| 07 ส.ค. 69 | 18.10 | 17.70 | -0.60 | -3.28% | 18.10 | 17.60 | 24,640,000 | 26.48 | 2.33 | — |
| 06 ส.ค. 69 | 18.40 | 18.30 | -0.20 | -1.08% | 18.60 | 18.20 | 31,790,500 | 27.37 | 2.25 | — |
| 05 ส.ค. 69 | 18.90 | 18.50 | -0.10 | -0.54% | 19.10 | 18.40 | 33,358,200 | 27.67 | 2.23 | — |
| 04 ส.ค. 69 | 18.80 | 18.60 | -0.10 | -0.53% | 18.90 | 18.50 | 14,599,300 | 27.82 | 2.22 | — |
| 03 ส.ค. 69 | 19.00 | 18.70 | -0.10 | -0.53% | 19.10 | 18.60 | 19,079,600 | 27.97 | 2.20 | — |
| 31 ก.ค. 69 | 19.10 | 18.80 | 0.00 | 0.00% | 19.10 | 18.50 | 27,261,900 | 28.12 | 2.19 | — |
| 30 ก.ค. 69 | 19.20 | 18.80 | -0.60 | -3.09% | 19.50 | 18.50 | 33,091,800 | 28.12 | 2.19 | — |
| 27 ก.ค. 69 | 19.90 | 19.40 | -0.10 | -0.51% | 20.10 | 19.30 | 28,092,100 | 29.02 | 2.12 | — |
| 24 ก.ค. 69 | 18.90 | 19.50 | +0.30 | +1.56% | 19.60 | 18.80 | 23,317,000 | 29.17 | 2.11 | — |
| 23 ก.ค. 69 | 19.60 | 19.20 | -0.50 | -2.54% | 19.60 | 19.00 | 33,434,600 | 28.72 | 2.15 | — |
| 22 ก.ค. 69 | 19.80 | 19.70 | -0.20 | -1.01% | 19.90 | 19.40 | 24,688,200 | 29.47 | 2.09 | — |
| 21 ก.ค. 69 | 19.90 | 19.90 | +0.20 | +1.02% | 20.20 | 19.80 | 22,579,600 | 29.77 | 2.07 | — |
| 20 ก.ค. 69 | 20.20 | 19.70 | -0.50 | -2.48% | 20.20 | 19.60 | 44,672,300 | 29.47 | 2.09 | — |
| 17 ก.ค. 69 | 19.00 | 20.20 | +1.30 | +6.88% | 20.30 | 19.00 | 72,755,800 | 30.22 | 2.04 | — |
| 16 ก.ค. 69 | 18.60 | 18.90 | +0.50 | +2.72% | 19.10 | 18.60 | 36,187,100 | 28.27 | 2.18 | — |
| 15 ก.ค. 69 | 19.30 | 18.40 | -0.60 | -3.16% | 19.50 | 18.00 | 68,943,200 | 27.52 | 2.24 | — |
| 14 ก.ค. 69 | 19.00 | 19.00 | -0.50 | -2.56% | 19.30 | 18.80 | 34,267,900 | 28.42 | 2.17 | — |
| 13 ก.ค. 69 | 19.50 | 19.50 | -0.10 | -0.51% | 19.70 | 19.10 | 21,882,100 | 29.17 | 2.11 | — |
| 10 ก.ค. 69 | 19.40 | 19.60 | +0.30 | +1.55% | 19.80 | 18.90 | 38,208,700 | 29.32 | 2.10 | — |
| 09 ก.ค. 69 | 18.60 | 19.30 | +0.70 | +3.76% | 19.50 | 18.10 | 55,861,900 | 28.87 | 2.13 | — |
| 08 ก.ค. 69 | 18.00 | 18.60 | +0.50 | +2.76% | 19.40 | 17.80 | 73,631,700 | 27.82 | 2.22 | — |
| 07 ก.ค. 69 | 18.40 | 18.10 | -0.30 | -1.63% | 18.40 | 17.80 | 29,080,300 | 27.08 | 2.28 | — |
| 06 ก.ค. 69 | 18.10 | 18.40 | +1.10 | +6.36% | 18.50 | 17.90 | 52,625,700 | 27.52 | 2.24 | — |
| 03 ก.ค. 69 | 17.10 | 17.30 | +0.20 | +1.17% | 17.70 | 17.10 | 40,403,800 | 25.88 | 2.38 | — |
| 02 ก.ค. 69 | 16.90 | 17.10 | +0.20 | +1.18% | 17.30 | 16.90 | 25,745,200 | 25.58 | 2.41 | — |
| 01 ก.ค. 69 | 17.00 | 16.90 | -0.10 | -0.59% | 17.00 | 16.50 | 29,533,000 | 25.28 | 2.44 | — |
| 30 มิ.ย. 69 | 17.00 | 17.00 | 0.00 | 0.00% | 17.30 | 16.80 | 18,615,100 | 25.43 | 2.42 | — |
| 29 มิ.ย. 69 | 17.20 | 17.00 | -0.20 | -1.16% | 17.20 | 16.80 | 19,440,000 | 25.43 | 2.42 | — |
| 26 มิ.ย. 69 | 17.20 | 17.20 | -0.10 | -0.58% | 17.30 | 17.00 | 18,521,900 | 25.73 | 2.40 | — |
| 25 มิ.ย. 69 | 17.40 | 17.30 | +0.20 | +1.17% | 17.80 | 17.00 | 29,086,500 | 25.88 | 2.38 | — |
| 24 มิ.ย. 69 | 16.80 | 17.10 | +0.30 | +1.79% | 17.30 | 16.70 | 15,026,900 | 25.58 | 2.41 | — |
| 23 มิ.ย. 69 | 17.10 | 16.80 | -0.40 | -2.33% | 17.20 | 16.50 | 38,107,300 | 25.13 | 2.45 | — |
| 22 มิ.ย. 69 | 17.30 | 17.20 | 0.00 | 0.00% | 17.70 | 16.90 | 27,277,600 | 25.73 | 2.40 | — |
| 19 มิ.ย. 69 | 17.20 | 17.20 | 0.00 | 0.00% | 17.60 | 17.10 | 25,914,300 | 25.73 | 2.40 | — |
| 18 มิ.ย. 69 | 17.30 | 17.20 | -0.20 | -1.15% | 17.70 | 17.10 | 31,800,500 | 25.73 | 2.40 | — |
| 17 มิ.ย. 69 | 17.20 | 17.40 | +0.80 | +4.82% | 17.90 | 17.00 | 56,512,700 | 26.03 | 2.37 | — |
| 16 มิ.ย. 69 | 16.40 | 16.60 | +0.20 | +1.22% | 16.70 | 16.00 | 33,220,000 | 24.83 | 2.48 | — |
| 15 มิ.ย. 69 | 15.70 | 16.40 | +1.50 | +10.07% | 16.70 | 15.60 | 79,000,000 | 24.53 | 2.51 | — |
| 12 มิ.ย. 69 | 14.40 | 14.90 | +0.90 | +6.43% | 15.00 | 14.30 | 42,320,000 | 22.29 | 2.77 | — |
| 11 มิ.ย. 69 | 13.70 | 14.00 | +0.10 | +0.72% | 14.10 | 13.70 | 15,450,000 | 20.94 | 2.94 | — |
| 10 มิ.ย. 69 | 14.20 | 13.90 | -0.30 | -2.11% | 14.50 | 13.80 | 26,090,000 | 20.79 | 2.96 | — |
| 09 มิ.ย. 69 | 14.40 | 14.20 | -0.10 | -0.70% | 14.50 | 14.00 | 21,800,000 | 21.24 | 2.90 | — |
| 08 มิ.ย. 69 | 14.80 | 14.30 | -0.70 | -4.67% | 14.80 | 14.20 | 31,410,000 | 21.39 | 2.88 | — |
| 05 มิ.ย. 69 | 14.20 | 15.00 | +0.90 | +6.38% | 15.10 | 14.10 | 63,490,000 | 22.44 | 2.75 | — |
| 04 มิ.ย. 69 | 13.90 | 14.10 | +0.10 | +0.71% | 14.20 | 13.80 | 22,450,000 | 21.09 | 2.92 | — |
| 02 มิ.ย. 69 | 13.70 | 14.00 | +0.10 | +0.72% | 14.20 | 13.60 | 30,120,000 | 20.94 | 2.94 | — |
| 29 พ.ค. 69 | 13.80 | 13.90 | +0.10 | +0.72% | 14.00 | 13.60 | 20,810,000 | 20.79 | 2.96 | — |
| 28 พ.ค. 69 | 13.90 | 13.80 | 0.00 | 0.00% | 13.90 | 13.60 | 12,590,000 | 20.64 | 2.99 | — |
| 27 พ.ค. 69 | 13.70 | 13.80 | +0.20 | +1.47% | 13.90 | 13.50 | 14,980,000 | 20.64 | 2.99 | — |
| 26 พ.ค. 69 | 13.90 | 13.60 | -0.30 | -2.16% | 13.90 | 13.60 | 10,770,000 | 20.34 | 3.03 | — |
| 25 พ.ค. 69 | 13.90 | 13.90 | +0.50 | +3.73% | 14.10 | 13.80 | 34,880,000 | 20.79 | 2.96 | — |
| 22 พ.ค. 69 | 13.50 | 13.40 | -0.10 | -0.74% | 13.50 | 13.20 | 10,090,000 | 20.04 | 3.07 | — |
| 21 พ.ค. 69 | 13.40 | 13.50 | +0.40 | +3.05% | 13.60 | 13.10 | 22,970,000 | 20.19 | 3.05 | — |
| 20 พ.ค. 69 | 13.10 | 13.10 | 0.00 | 0.00% | 13.10 | 12.90 | 10,730,000 | 19.60 | 3.15 | — |
| 19 พ.ค. 69 | 13.00 | 13.10 | +0.20 | +1.55% | 13.30 | 12.80 | 14,910,000 | 19.60 | 3.15 | — |
| 18 พ.ค. 69 | 13.00 | 12.90 | -0.30 | -2.27% | 13.20 | 12.90 | 11,310,000 | 19.30 | 3.19 | — |
| 15 พ.ค. 69 | 13.40 | 13.20 | -0.30 | -2.22% | 13.60 | 13.20 | 12,690,000 | 19.75 | 3.12 | — |
| 14 พ.ค. 69 | 13.50 | 13.50 | +0.20 | +1.50% | 13.70 | 13.30 | 18,227,200 | 20.19 | 3.05 | — |
| 13 พ.ค. 69 | 13.50 | 13.30 | -0.20 | -1.48% | 13.60 | 13.10 | 20,403,800 | 20.69 | 3.10 | — |
| 12 พ.ค. 69 | 13.80 | 13.50 | -0.30 | -2.17% | 14.20 | 13.50 | 15,564,200 | 21.00 | 3.05 | — |
| 11 พ.ค. 69 | 13.80 | 13.80 | -0.10 | -0.72% | 14.00 | 13.60 | 13,973,500 | 21.47 | 2.99 | — |
| 08 พ.ค. 69 | 13.70 | 13.90 | +0.10 | +0.72% | 14.30 | 13.60 | 22,805,900 | 21.63 | 2.96 | — |
| 07 พ.ค. 69 | 14.00 | 13.80 | +0.10 | +0.73% | 14.10 | 13.80 | 30,390,500 | 21.47 | 2.99 | — |
| 06 พ.ค. 69 | 13.20 | 13.70 | +0.60 | +4.58% | 13.70 | 13.10 | 27,574,400 | 21.32 | 3.01 | — |
| 05 พ.ค. 69 | 12.80 | 13.10 | +0.20 | +1.55% | 13.20 | 12.70 | 18,226,200 | 20.38 | 3.15 | — |
| 30 เม.ย. 69 | 13.00 | 12.90 | -0.30 | -2.27% | 13.10 | 12.90 | 10,289,100 | 20.07 | 3.19 | — |
| 29 เม.ย. 69 | 12.60 | 13.20 | +0.60 | +4.76% | 13.40 | 12.60 | 27,138,300 | 20.54 | 3.12 | — |
| 28 เม.ย. 69 | 12.80 | 12.60 | -0.20 | -1.56% | 12.80 | 12.40 | 14,562,400 | 19.60 | 3.27 | — |
| 27 เม.ย. 69 | 12.50 | 12.80 | +0.40 | +3.23% | 13.20 | 12.40 | 35,617,000 | 19.92 | 3.22 | — |
| 24 เม.ย. 69 | 12.20 | 12.40 | +0.20 | +1.64% | 12.40 | 12.10 | 11,744,200 | 19.29 | 3.32 | — |
| 23 เม.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.40 | 11.90 | 16,891,100 | 18.98 | 3.38 | — |
| 22 เม.ย. 69 | 12.20 | 12.20 | -0.10 | -0.81% | 12.40 | 12.20 | 6,142,100 | 18.98 | 3.38 | — |
| 21 เม.ย. 69 | 12.50 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 9,714,800 | 19.14 | 3.35 | — |
| 20 เม.ย. 69 | 12.00 | 12.40 | +0.20 | +1.64% | 12.60 | 12.00 | 28,338,600 | 19.29 | 3.32 | — |
| 17 เม.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 11.90 | 12,347,600 | 18.98 | 3.38 | — |
| 10 เม.ย. 69 | 11.80 | 11.90 | +0.10 | +0.85% | 11.90 | 11.60 | 6,257,900 | 18.52 | 3.46 | — |
| 09 เม.ย. 69 | 12.10 | 11.80 | -0.40 | -3.28% | 12.10 | 11.60 | 18,684,300 | 18.36 | 3.49 | — |
| 08 เม.ย. 69 | 12.20 | 12.20 | +0.70 | +6.09% | 12.30 | 12.00 | 28,305,900 | 18.98 | 3.38 | — |
| 07 เม.ย. 69 | 11.60 | 11.50 | 0.00 | 0.00% | 11.60 | 11.30 | 11,720,400 | 17.89 | 3.58 | — |
| 03 เม.ย. 69 | 11.90 | 11.50 | -0.30 | -2.54% | 12.00 | 11.40 | 13,714,500 | 17.89 | 3.58 | — |
| 02 เม.ย. 69 | 11.90 | 11.80 | -0.40 | -3.28% | 12.10 | 11.70 | 19,998,800 | 18.36 | 3.49 | — |
| 01 เม.ย. 69 | 12.20 | 12.20 | +0.30 | +2.52% | 12.40 | 11.90 | 37,375,300 | 18.98 | 3.38 | — |
| 31 มี.ค. 69 | 11.50 | 11.90 | +0.50 | +4.39% | 12.10 | 11.40 | 31,298,800 | 18.52 | 3.46 | — |
| 30 มี.ค. 69 | 11.20 | 11.40 | 0.00 | 0.00% | 11.50 | 11.10 | 12,527,700 | 17.74 | 3.61 | — |
| 27 มี.ค. 69 | 11.20 | 11.40 | +0.20 | +1.79% | 11.60 | 11.20 | 14,537,300 | 17.74 | 3.61 | — |
| 26 มี.ค. 69 | 11.10 | 11.20 | -0.10 | -0.88% | 11.30 | 11.00 | 12,714,600 | 17.43 | 3.68 | — |
| 25 มี.ค. 69 | 11.20 | 11.30 | +0.70 | +6.60% | 11.50 | 11.10 | 35,334,700 | 17.58 | 3.65 | — |
| 24 มี.ค. 69 | 10.60 | 10.60 | +0.30 | +2.91% | 10.80 | 10.30 | 22,673,900 | 16.49 | 3.89 | — |
| 23 มี.ค. 69 | 10.40 | 10.30 | -0.50 | -4.63% | 10.60 | 10.30 | 21,242,800 | 16.03 | 4.00 | — |
| 20 มี.ค. 69 | 10.80 | 10.80 | +0.20 | +1.89% | 11.00 | 10.60 | 20,391,400 | 16.80 | 3.81 | — |
| 19 มี.ค. 69 | 11.10 | 10.60 | -0.90 | -7.83% | 11.30 | 10.60 | 37,711,700 | 16.49 | 3.89 | — |
| 18 มี.ค. 69 | 11.90 | 11.50 | -0.20 | -1.71% | 11.90 | 11.50 | 16,214,600 | 17.89 | 3.58 | — |
| 17 มี.ค. 69 | 11.50 | 11.70 | +0.40 | +3.54% | 11.90 | 11.30 | 21,621,600 | 18.20 | 3.52 | — |
| 16 มี.ค. 69 | 11.40 | 11.30 | -0.10 | -0.88% | 11.60 | 11.30 | 11,503,000 | 17.74 | 3.61 | — |
| 13 มี.ค. 69 | 11.70 | 11.40 | -0.40 | -3.39% | 11.70 | 11.30 | 16,782,300 | 17.74 | 3.61 | — |
| 12 มี.ค. 69 | 11.40 | 11.80 | +0.20 | +1.72% | 12.00 | 11.30 | 26,958,100 | 18.36 | 3.49 | — |
| 11 มี.ค. 69 | 12.00 | 11.60 | -0.30 | -2.52% | 12.30 | 11.60 | 23,209,100 | 18.05 | 3.55 | — |
| 10 มี.ค. 69 | 12.00 | 11.90 | +0.10 | +0.85% | 12.10 | 11.60 | 19,461,300 | 18.52 | 3.46 | — |
| 09 มี.ค. 69 | 11.10 | 11.80 | -0.10 | -0.84% | 11.80 | 11.00 | 24,327,600 | 18.36 | 3.49 | — |
| 06 มี.ค. 69 | 11.50 | 11.90 | +0.20 | +1.71% | 12.00 | 11.40 | 26,794,600 | 18.52 | 3.46 | — |
| 05 มี.ค. 69 | 12.40 | 11.70 | +0.20 | +1.74% | 12.50 | 11.40 | 52,475,400 | 18.20 | 3.52 | — |
| 04 มี.ค. 69 | 11.20 | 11.50 | -2.10 | -15.44% | 12.30 | 10.80 | 64,017,100 | 17.89 | 3.58 | — |
| 02 มี.ค. 69 | 14.30 | 13.60 | -1.70 | -11.11% | 14.50 | 13.30 | 55,603,600 | 21.16 | 3.03 | — |
| 27 ก.พ. 69 | 15.30 | 15.30 | +0.10 | +0.66% | 15.70 | 15.20 | 16,600,500 | 23.81 | 2.69 | — |
| 26 ก.พ. 69 | 15.30 | 15.20 | -0.10 | -0.65% | 15.40 | 15.10 | 13,430,900 | 23.65 | 2.71 | — |
| 25 ก.พ. 69 | 15.80 | 15.30 | -0.20 | -1.29% | 15.90 | 15.10 | 31,132,200 | 23.81 | 2.69 | — |
| 24 ก.พ. 69 | 15.30 | 15.50 | +0.20 | +1.31% | 15.50 | 14.80 | 26,696,700 | 20.52 | 2.77 | — |
| 23 ก.พ. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.70 | 14.90 | 14,801,200 | 20.26 | 2.81 | — |
| 20 ก.พ. 69 | 15.80 | 15.40 | -0.50 | -3.14% | 15.80 | 15.20 | 18,752,600 | 20.39 | 2.79 | — |
| 19 ก.พ. 69 | 15.60 | 15.90 | +0.40 | +2.58% | 15.90 | 15.40 | 25,689,400 | 21.05 | 2.70 | — |
| 18 ก.พ. 69 | 15.40 | 15.50 | +0.20 | +1.31% | 15.60 | 15.20 | 17,184,200 | 20.52 | 2.77 | — |
| 17 ก.พ. 69 | 15.00 | 15.30 | +0.20 | +1.32% | 15.30 | 14.70 | 18,984,300 | 20.26 | 2.81 | — |
| 16 ก.พ. 69 | 15.40 | 15.10 | -0.10 | -0.66% | 15.50 | 15.10 | 11,589,200 | 19.99 | 2.85 | — |
| 13 ก.พ. 69 | 14.40 | 15.20 | +0.70 | +4.83% | 15.40 | 14.40 | 45,879,400 | 20.13 | 2.83 | — |
| 12 ก.พ. 69 | 13.90 | 14.50 | +0.70 | +5.07% | 14.60 | 13.80 | 27,625,300 | 19.20 | 2.97 | — |
| 11 ก.พ. 69 | 13.80 | 13.80 | 0.00 | 0.00% | 14.10 | 13.80 | 18,551,400 | 18.27 | 3.12 | — |
| 10 ก.พ. 69 | 13.60 | 13.80 | +0.30 | +2.22% | 13.90 | 13.50 | 18,608,700 | 18.27 | 3.12 | — |
| 09 ก.พ. 69 | 13.40 | 13.50 | +0.40 | +3.05% | 13.70 | 13.30 | 20,076,300 | 17.88 | 3.19 | — |
| 06 ก.พ. 69 | 13.20 | 13.10 | -0.10 | -0.76% | 13.50 | 13.10 | 10,805,100 | 17.35 | 3.28 | — |
| 05 ก.พ. 69 | 13.10 | 13.20 | -0.10 | -0.75% | 13.30 | 13.00 | 11,337,700 | 17.48 | 3.26 | — |
| 04 ก.พ. 69 | 13.50 | 13.30 | -0.10 | -0.75% | 13.50 | 13.10 | 11,589,600 | 17.61 | 3.23 | — |
| 03 ก.พ. 69 | 13.10 | 13.40 | +0.60 | +4.69% | 13.60 | 13.00 | 28,556,900 | 17.74 | 3.21 | — |
| 02 ก.พ. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.60 | 6,759,200 | 16.95 | 3.36 | — |
| 30 ม.ค. 69 | 12.80 | 12.80 | +0.10 | +0.79% | 13.00 | 12.70 | 6,812,500 | 16.95 | 3.36 | — |
| 29 ม.ค. 69 | 13.10 | 12.70 | -0.20 | -1.55% | 13.20 | 12.70 | 13,688,200 | 16.82 | 3.39 | — |
| 28 ม.ค. 69 | 12.90 | 12.90 | +0.10 | +0.78% | 13.00 | 12.70 | 11,582,700 | 17.08 | 3.33 | — |
| 27 ม.ค. 69 | 12.70 | 12.80 | +0.20 | +1.59% | 13.00 | 12.60 | 14,911,400 | 16.95 | 3.36 | — |
| 26 ม.ค. 69 | 13.10 | 12.60 | -0.70 | -5.26% | 13.10 | 12.50 | 17,921,800 | 16.68 | 3.41 | — |
| 23 ม.ค. 69 | 13.40 | 13.30 | -0.20 | -1.48% | 13.70 | 13.30 | 4,524,700 | 17.61 | 3.23 | — |
| 22 ม.ค. 69 | 13.70 | 13.50 | -0.20 | -1.46% | 13.90 | 13.40 | 9,501,800 | 17.88 | 3.19 | — |
| 21 ม.ค. 69 | 13.90 | 13.70 | -0.20 | -1.44% | 14.10 | 13.50 | 15,854,800 | 18.14 | 3.14 | — |
| 20 ม.ค. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.10 | 13.80 | 8,084,700 | 18.41 | 3.09 | — |
| 19 ม.ค. 69 | 13.70 | 13.90 | +0.10 | +0.72% | 14.00 | 13.70 | 7,116,700 | 18.41 | 3.09 | — |
| 16 ม.ค. 69 | 13.60 | 13.80 | +0.10 | +0.73% | 13.90 | 13.60 | 9,655,100 | 18.27 | 3.12 | — |
| 15 ม.ค. 69 | 13.30 | 13.70 | +0.40 | +3.01% | 13.70 | 13.30 | 5,451,300 | 18.14 | 3.14 | — |
| 14 ม.ค. 69 | 13.20 | 13.30 | -0.10 | -0.75% | 13.40 | 13.10 | 7,007,700 | 17.61 | 3.23 | — |
| 13 ม.ค. 69 | 14.10 | 13.40 | -0.70 | -4.96% | 14.20 | 13.20 | 12,239,600 | 17.74 | 3.21 | — |
| 12 ม.ค. 69 | 14.50 | 14.10 | -0.40 | -2.76% | 14.50 | 14.00 | 7,594,700 | 18.67 | 3.05 | — |
| 09 ม.ค. 69 | 14.60 | 14.50 | -0.10 | -0.68% | 14.70 | 14.40 | 3,804,000 | 19.20 | 2.97 | — |
| 08 ม.ค. 69 | 14.60 | 14.60 | -0.10 | -0.68% | 14.70 | 14.50 | 3,359,500 | 19.33 | 2.95 | — |
| 07 ม.ค. 69 | 14.50 | 14.70 | +0.20 | +1.38% | 14.80 | 14.30 | 9,406,000 | 19.47 | 2.93 | — |
| 06 ม.ค. 69 | 14.20 | 14.50 | +0.40 | +2.84% | 14.60 | 14.10 | 11,621,200 | 19.20 | 2.97 | — |
| 05 ม.ค. 69 | 14.10 | 14.10 | 0.00 | 0.00% | 14.40 | 14.10 | 5,736,000 | 18.67 | 3.05 | — |
| 30 ธ.ค. 68 | 14.10 | 14.10 | -0.10 | -0.70% | 14.20 | 14.00 | 3,527,700 | 18.67 | 3.05 | — |
| 29 ธ.ค. 68 | 14.40 | 14.20 | -0.20 | -1.39% | 14.40 | 14.00 | 7,062,200 | 18.80 | 3.03 | — |
| 26 ธ.ค. 68 | 14.60 | 14.40 | -0.20 | -1.37% | 14.60 | 14.30 | 4,004,900 | 19.07 | 2.99 | — |
| 25 ธ.ค. 68 | 14.80 | 14.60 | -0.10 | -0.68% | 15.00 | 14.50 | 7,813,400 | 19.33 | 2.95 | — |
| 24 ธ.ค. 68 | 14.70 | 14.70 | +0.10 | +0.68% | 14.70 | 14.40 | 10,296,800 | 19.47 | 2.93 | — |
| 23 ธ.ค. 68 | 14.40 | 14.60 | +0.20 | +1.39% | 14.80 | 14.30 | 11,540,200 | 19.33 | 2.95 | — |
| 22 ธ.ค. 68 | 14.30 | 14.40 | +0.20 | +1.41% | 14.50 | 14.20 | 5,080,600 | 19.07 | 2.99 | — |
| 19 ธ.ค. 68 | 14.40 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 9,178,300 | 18.80 | 3.03 | — |
| 18 ธ.ค. 68 | 14.80 | 14.20 | -0.60 | -4.05% | 14.90 | 14.10 | 16,012,600 | 18.80 | 3.03 | — |
| 17 ธ.ค. 68 | 14.70 | 14.80 | +0.20 | +1.37% | 15.30 | 14.60 | 13,952,800 | 19.60 | 2.91 | — |
| 16 ธ.ค. 68 | 14.30 | 14.60 | +0.30 | +2.10% | 14.60 | 14.10 | 12,334,800 | 19.33 | 2.95 | — |
| 15 ธ.ค. 68 | 14.20 | 14.30 | +0.10 | +0.70% | 14.30 | 13.90 | 8,666,400 | 18.94 | 3.01 | — |
| 12 ธ.ค. 68 | 14.40 | 14.20 | -0.20 | -1.39% | 14.50 | 14.10 | 6,912,000 | 18.80 | 3.03 | — |
| 11 ธ.ค. 68 | 14.80 | 14.40 | -0.30 | -2.04% | 14.80 | 14.30 | 6,987,500 | 19.07 | 2.99 | — |
| 09 ธ.ค. 68 | 13.90 | 14.70 | +1.00 | +7.30% | 14.70 | 13.90 | 15,224,100 | 19.47 | 2.93 | — |
| 08 ธ.ค. 68 | 13.90 | 13.70 | -0.30 | -2.14% | 14.20 | 13.70 | 8,961,500 | 18.14 | 3.14 | — |
| 04 ธ.ค. 68 | 14.20 | 14.00 | -0.20 | -1.41% | 14.40 | 14.00 | 8,694,500 | 18.54 | 3.07 | — |
| 03 ธ.ค. 68 | 14.10 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 6,798,300 | 18.80 | 3.03 | — |
| 02 ธ.ค. 68 | 14.10 | 14.20 | +0.10 | +0.71% | 14.40 | 13.90 | 13,279,000 | 18.80 | 3.03 | — |
| 01 ธ.ค. 68 | 13.90 | 14.10 | -0.20 | -1.40% | 14.20 | 13.60 | 19,448,300 | 18.67 | 3.05 | — |
| 28 พ.ย. 68 | 14.50 | 14.30 | -0.10 | -0.69% | 14.60 | 14.10 | 4,283,200 | 18.94 | 3.01 | — |
| 27 พ.ย. 68 | 14.60 | 14.40 | -0.20 | -1.37% | 14.70 | 14.40 | 2,949,300 | 19.07 | 2.99 | — |
| 26 พ.ย. 68 | 14.60 | 14.60 | +0.10 | +0.69% | 14.60 | 14.40 | 6,760,100 | 19.33 | 2.95 | — |
| 25 พ.ย. 68 | 13.90 | 14.50 | +0.90 | +6.62% | 14.60 | 13.80 | 18,344,700 | 19.20 | 2.97 | — |
| 24 พ.ย. 68 | 14.80 | 13.60 | -1.20 | -8.11% | 14.90 | 13.50 | 29,430,700 | 18.01 | 3.16 | — |