บริษัท โรงพยาบาลบำรุงราษฎร์ จำกัด (มหาชน)
SET · การแพทย์
188.50
+1.00 (+0.53%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
136.00
/
สูงสุด
214.00
136.00
214.00
ราคาปัจจุบัน 188.50 ·
อยู่ที่ 67% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 08 ต.ค. 69 | 187.50 | 188.50 | +1.00 | +0.53% | 191.50 | 187.50 | 2,814,000 | 19.74 | 5.84 | — |
| 07 ต.ค. 69 | 188.00 | 187.50 | -1.00 | -0.53% | 188.00 | 186.50 | 2,543,500 | 19.63 | 5.87 | — |
| 06 ต.ค. 69 | 188.00 | 188.50 | 0.00 | 0.00% | 190.50 | 188.00 | 2,432,200 | 19.74 | 5.84 | — |
| 05 ต.ค. 69 | 191.00 | 188.50 | -2.00 | -1.05% | 191.50 | 187.50 | 1,950,900 | 19.74 | 5.84 | — |
| 02 ต.ค. 69 | 192.00 | 190.50 | -3.00 | -1.55% | 192.50 | 190.00 | 2,843,700 | 19.95 | 5.77 | — |
| 01 ต.ค. 69 | 194.00 | 193.50 | +0.50 | +0.26% | 195.50 | 192.00 | 4,056,000 | 20.26 | 5.68 | — |
| 30 ก.ย. 69 | 197.00 | 193.00 | -3.50 | -1.78% | 197.00 | 192.50 | 7,161,500 | 20.21 | 5.70 | — |
| 29 ก.ย. 69 | 196.50 | 196.50 | 0.00 | 0.00% | 198.00 | 195.00 | 2,772,900 | 20.58 | 5.60 | — |
| 28 ก.ย. 69 | 197.50 | 196.50 | -1.00 | -0.51% | 198.00 | 194.50 | 3,669,900 | 20.58 | 5.60 | — |
| 25 ก.ย. 69 | 196.00 | 197.50 | +1.50 | +0.77% | 197.50 | 196.00 | 2,452,400 | 20.68 | 5.57 | — |
| 24 ก.ย. 69 | 196.00 | 196.00 | -1.50 | -0.76% | 196.50 | 195.00 | 2,820,400 | 20.52 | 5.61 | — |
| 23 ก.ย. 69 | 196.50 | 197.50 | 0.00 | 0.00% | 198.50 | 196.00 | 3,514,000 | 20.68 | 5.57 | — |
| 22 ก.ย. 69 | 197.00 | 197.50 | +1.00 | +0.51% | 198.50 | 196.50 | 2,118,400 | 20.68 | 5.57 | — |
| 21 ก.ย. 69 | 198.00 | 196.50 | -1.50 | -0.76% | 198.00 | 196.00 | 1,585,800 | 20.58 | 5.60 | — |
| 18 ก.ย. 69 | 198.00 | 198.00 | 0.00 | 0.00% | 198.50 | 194.50 | 4,556,200 | 20.73 | 5.56 | — |
| 17 ก.ย. 69 | 199.50 | 198.00 | -1.00 | -0.50% | 200.00 | 197.50 | 2,740,800 | 20.73 | 5.56 | — |
| 16 ก.ย. 69 | 200.00 | 199.00 | -0.50 | -0.25% | 201.00 | 198.00 | 1,732,900 | 20.84 | 5.53 | — |
| 15 ก.ย. 69 | 195.50 | 199.50 | +4.50 | +2.31% | 200.00 | 195.50 | 3,611,600 | 20.89 | 5.51 | — |
| 14 ก.ย. 69 | 195.00 | 195.00 | -0.50 | -0.26% | 196.50 | 194.50 | 1,876,200 | 20.42 | 5.64 | — |
| 11 ก.ย. 69 | 196.50 | 195.50 | -2.50 | -1.26% | 198.00 | 194.50 | 2,523,200 | 20.47 | 5.63 | — |
| 10 ก.ย. 69 | 196.50 | 198.00 | +1.50 | +0.76% | 199.50 | 196.00 | 2,239,000 | 20.73 | 5.56 | — |
| 09 ก.ย. 69 | 198.00 | 196.50 | -2.00 | -1.01% | 198.50 | 196.00 | 1,911,900 | 20.58 | 5.60 | — |
| 08 ก.ย. 69 | 196.00 | 198.50 | +5.00 | +2.58% | 199.50 | 195.50 | 5,551,900 | 20.79 | 5.54 | — |
| 07 ก.ย. 69 | 193.00 | 193.50 | +1.00 | +0.52% | 195.00 | 193.00 | 1,180,800 | 20.26 | 5.68 | — |
| 04 ก.ย. 69 | 195.00 | 192.50 | -1.50 | -0.77% | 195.50 | 192.50 | 2,968,000 | 20.16 | 5.71 | — |
| 03 ก.ย. 69 | 192.00 | 194.00 | +3.50 | +1.84% | 195.50 | 192.00 | 6,206,300 | 20.31 | 5.67 | — |
| 02 ก.ย. 69 | 190.50 | 190.50 | -1.50 | -0.78% | 193.50 | 189.50 | 3,413,800 | 19.95 | 5.77 | — |
| 01 ก.ย. 69 | 191.00 | 192.00 | +0.50 | +0.26% | 193.00 | 191.00 | 2,710,200 | 20.10 | 5.73 | — |
| 31 ส.ค. 69 | 191.00 | 191.50 | -0.50 | -0.26% | 192.00 | 189.00 | 3,524,600 | 20.05 | 5.74 | — |
| 28 ส.ค. 69 | 196.00 | 192.00 | -8.00 | -4.00% | 197.00 | 192.00 | 4,732,100 | 20.10 | 5.73 | — |
| 27 ส.ค. 69 | 205.00 | 200.00 | -5.00 | -2.44% | 205.00 | 200.00 | 3,511,100 | 20.94 | 5.50 | — |
| 26 ส.ค. 69 | 205.00 | 205.00 | +1.00 | +0.49% | 206.00 | 202.00 | 4,665,600 | 21.47 | 5.37 | — |
| 25 ส.ค. 69 | 203.00 | 204.00 | +2.00 | +0.99% | 206.00 | 202.00 | 4,266,200 | 21.36 | 5.39 | — |
| 24 ส.ค. 69 | 202.00 | 202.00 | +2.00 | +1.00% | 207.00 | 201.00 | 5,498,600 | 21.15 | 5.45 | — |
| 21 ส.ค. 69 | 199.00 | 200.00 | +2.00 | +1.01% | 202.00 | 197.50 | 4,622,600 | 20.94 | 5.50 | — |
| 20 ส.ค. 69 | 200.00 | 198.00 | +2.00 | +1.02% | 202.00 | 196.00 | 8,223,900 | 20.73 | 5.56 | — |
| 19 ส.ค. 69 | 194.50 | 196.00 | +1.50 | +0.77% | 198.50 | 194.50 | 6,036,800 | 20.52 | 5.61 | — |
| 18 ส.ค. 69 | 191.50 | 194.50 | +3.50 | +1.83% | 197.50 | 190.00 | 7,147,200 | 20.37 | 5.66 | — |
| 17 ส.ค. 69 | 196.00 | 191.00 | -4.00 | -2.05% | 196.00 | 190.50 | 5,701,200 | 20.00 | 5.76 | — |
| 14 ส.ค. 69 | 192.00 | 195.00 | +5.00 | +2.63% | 197.50 | 191.50 | 9,914,000 | 20.42 | 5.64 | — |
| 13 ส.ค. 69 | 190.00 | 190.00 | +1.00 | +0.53% | 191.50 | 188.50 | 3,473,900 | 19.98 | 5.79 | — |
| 11 ส.ค. 69 | 191.50 | 189.00 | -2.00 | -1.05% | 193.00 | 188.50 | 4,694,100 | 19.87 | 5.82 | — |
| 10 ส.ค. 69 | 192.50 | 191.00 | -1.50 | -0.78% | 194.00 | 190.50 | 4,827,200 | 20.08 | 5.76 | — |
| 07 ส.ค. 69 | 190.50 | 192.50 | +2.00 | +1.05% | 192.50 | 189.50 | 2,795,600 | 20.24 | 5.71 | — |
| 06 ส.ค. 69 | 189.50 | 190.50 | +1.00 | +0.53% | 193.50 | 189.50 | 5,720,300 | 20.03 | 5.77 | — |
| 05 ส.ค. 69 | 191.00 | 189.50 | +1.50 | +0.80% | 192.50 | 189.50 | 5,085,200 | 19.93 | 5.80 | — |
| 04 ส.ค. 69 | 188.50 | 188.00 | -0.50 | -0.27% | 191.00 | 187.50 | 3,536,200 | 19.77 | 5.85 | — |
| 03 ส.ค. 69 | 188.00 | 188.50 | +1.00 | +0.53% | 190.00 | 186.50 | 4,254,200 | 19.82 | 5.84 | — |
| 31 ก.ค. 69 | 186.00 | 187.50 | +1.00 | +0.54% | 188.00 | 185.50 | 5,500,100 | 19.72 | 5.87 | — |
| 30 ก.ค. 69 | 183.00 | 186.50 | +3.50 | +1.91% | 187.00 | 181.50 | 7,464,600 | 19.61 | 5.90 | — |
| 27 ก.ค. 69 | 181.00 | 183.00 | +4.00 | +2.23% | 184.00 | 180.50 | 4,424,200 | 19.24 | 6.01 | — |
| 24 ก.ค. 69 | 179.00 | 179.00 | -2.50 | -1.38% | 180.00 | 178.50 | 3,522,900 | 18.82 | 6.15 | — |
| 23 ก.ค. 69 | 183.00 | 181.50 | 0.00 | 0.00% | 183.00 | 181.00 | 2,241,200 | 19.08 | 6.06 | — |
| 22 ก.ค. 69 | 183.50 | 181.50 | -2.50 | -1.36% | 184.00 | 181.50 | 3,954,400 | 19.08 | 6.06 | — |
| 21 ก.ค. 69 | 184.00 | 184.00 | +0.50 | +0.27% | 185.50 | 183.00 | 3,662,800 | 19.35 | 5.98 | — |
| 20 ก.ค. 69 | 187.00 | 183.50 | -3.00 | -1.61% | 187.00 | 182.00 | 5,014,600 | 19.29 | 5.99 | — |
| 17 ก.ค. 69 | 186.00 | 186.50 | +0.50 | +0.27% | 187.50 | 185.00 | 3,246,800 | 19.61 | 5.90 | — |
| 16 ก.ค. 69 | 184.50 | 186.00 | +2.50 | +1.36% | 186.50 | 183.50 | 4,020,100 | 19.56 | 5.91 | — |
| 15 ก.ค. 69 | 184.50 | 183.50 | +0.50 | +0.27% | 185.50 | 183.50 | 1,730,200 | 19.29 | 5.99 | — |
| 14 ก.ค. 69 | 184.00 | 183.00 | -2.00 | -1.08% | 184.00 | 183.00 | 2,680,200 | 19.24 | 6.01 | — |
| 13 ก.ค. 69 | 185.00 | 185.00 | -1.50 | -0.80% | 186.00 | 183.50 | 4,605,400 | 19.45 | 5.95 | — |
| 10 ก.ค. 69 | 187.00 | 186.50 | +1.00 | +0.54% | 187.50 | 186.00 | 1,647,000 | 19.61 | 5.90 | — |
| 09 ก.ค. 69 | 185.50 | 185.50 | +1.50 | +0.82% | 187.00 | 184.50 | 3,151,900 | 19.51 | 5.93 | — |
| 08 ก.ค. 69 | 188.00 | 184.00 | -6.00 | -3.16% | 189.50 | 183.00 | 5,513,300 | 19.35 | 5.98 | — |
| 07 ก.ค. 69 | 190.50 | 190.00 | -1.00 | -0.52% | 191.00 | 187.00 | 4,052,900 | 19.98 | 5.79 | — |
| 06 ก.ค. 69 | 194.00 | 191.00 | -2.00 | -1.04% | 195.00 | 189.50 | 4,387,700 | 20.08 | 5.76 | — |
| 03 ก.ค. 69 | 194.00 | 193.00 | +0.50 | +0.26% | 194.50 | 191.50 | 4,805,900 | 20.29 | 5.70 | — |
| 02 ก.ค. 69 | 189.00 | 192.50 | +4.50 | +2.39% | 192.50 | 188.00 | 4,476,200 | 20.24 | 5.71 | — |
| 01 ก.ค. 69 | 189.00 | 188.00 | 0.00 | 0.00% | 189.50 | 187.50 | 1,541,300 | 19.77 | 5.85 | — |
| 30 มิ.ย. 69 | 191.00 | 188.00 | -3.00 | -1.57% | 191.50 | 186.00 | 5,791,000 | 19.77 | 5.85 | — |
| 29 มิ.ย. 69 | 188.00 | 191.00 | +2.50 | +1.33% | 191.50 | 188.00 | 4,262,100 | 20.08 | 5.76 | — |
| 26 มิ.ย. 69 | 184.00 | 188.50 | +2.50 | +1.34% | 189.00 | 183.00 | 5,264,100 | 19.82 | 5.84 | — |
| 25 มิ.ย. 69 | 185.50 | 186.00 | +1.50 | +0.81% | 188.00 | 184.50 | 4,169,300 | 19.56 | 5.91 | — |
| 24 มิ.ย. 69 | 185.00 | 184.50 | +1.00 | +0.54% | 187.50 | 183.50 | 2,799,400 | 19.40 | 5.96 | — |
| 23 มิ.ย. 69 | 184.00 | 183.50 | -1.50 | -0.81% | 186.50 | 182.50 | 3,157,400 | 19.29 | 5.99 | — |
| 22 มิ.ย. 69 | 187.50 | 185.00 | -1.50 | -0.80% | 189.50 | 183.50 | 3,873,200 | 19.45 | 5.95 | — |
| 19 มิ.ย. 69 | 186.00 | 186.50 | +0.50 | +0.27% | 188.00 | 185.50 | 4,529,600 | 19.61 | 5.90 | — |
| 18 มิ.ย. 69 | 185.50 | 186.00 | +1.00 | +0.54% | 187.00 | 184.00 | 2,582,500 | 19.56 | 5.91 | — |
| 17 มิ.ย. 69 | 184.50 | 185.00 | +0.50 | +0.27% | 187.00 | 183.00 | 4,834,300 | 19.45 | 5.95 | — |
| 16 มิ.ย. 69 | 184.00 | 184.50 | -0.50 | -0.27% | 184.50 | 182.00 | 4,720,000 | 19.40 | 5.96 | — |
| 15 มิ.ย. 69 | 181.00 | 185.00 | +7.00 | +3.93% | 185.00 | 181.00 | 11,860,000 | 19.45 | 5.95 | — |
| 12 มิ.ย. 69 | 177.50 | 178.00 | +2.50 | +1.42% | 178.50 | 176.50 | 4,010,000 | 18.72 | 6.18 | — |
| 11 มิ.ย. 69 | 176.00 | 175.50 | -0.50 | -0.28% | 178.00 | 175.00 | 3,490,000 | 18.45 | 6.27 | — |
| 10 มิ.ย. 69 | 176.50 | 176.00 | -2.00 | -1.12% | 179.00 | 176.00 | 3,370,000 | 18.51 | 6.25 | — |
| 09 มิ.ย. 69 | 180.50 | 178.00 | -1.00 | -0.56% | 181.00 | 176.50 | 5,750,000 | 18.72 | 6.18 | — |
| 08 มิ.ย. 69 | 182.50 | 179.00 | -5.50 | -2.98% | 182.50 | 178.50 | 7,040,000 | 18.82 | 6.15 | — |
| 05 มิ.ย. 69 | 179.00 | 184.50 | +7.50 | +4.24% | 185.50 | 178.50 | 13,380,000 | 19.40 | 5.96 | — |
| 04 มิ.ย. 69 | 178.00 | 177.00 | -1.00 | -0.56% | 178.50 | 175.50 | 4,570,000 | 18.61 | 6.21 | — |
| 02 มิ.ย. 69 | 180.50 | 178.00 | -1.50 | -0.84% | 181.00 | 177.50 | 4,010,000 | 18.72 | 6.18 | — |
| 29 พ.ค. 69 | 180.00 | 179.50 | +2.00 | +1.13% | 182.50 | 179.00 | 9,250,000 | 18.87 | 6.13 | — |
| 28 พ.ค. 69 | 178.00 | 177.50 | -0.50 | -0.28% | 178.00 | 176.00 | 1,860,000 | 18.66 | 6.20 | — |
| 27 พ.ค. 69 | 179.00 | 178.00 | +0.50 | +0.28% | 180.00 | 177.50 | 4,410,000 | 18.72 | 6.18 | — |
| 26 พ.ค. 69 | 176.00 | 177.50 | +2.00 | +1.14% | 180.50 | 176.00 | 6,770,000 | 18.66 | 6.20 | — |
| 25 พ.ค. 69 | 175.50 | 175.50 | +2.00 | +1.15% | 176.50 | 174.00 | 4,610,000 | 18.45 | 6.27 | — |
| 22 พ.ค. 69 | 174.00 | 173.50 | 0.00 | 0.00% | 174.50 | 173.00 | 1,790,000 | 18.24 | 6.34 | — |
| 21 พ.ค. 69 | 175.50 | 173.50 | 0.00 | 0.00% | 175.50 | 173.00 | 2,650,000 | 18.24 | 6.34 | — |
| 20 พ.ค. 69 | 176.50 | 173.50 | -3.50 | -1.98% | 177.00 | 173.00 | 5,930,000 | 18.24 | 6.34 | — |
| 19 พ.ค. 69 | 178.00 | 177.00 | -0.50 | -0.28% | 180.00 | 176.50 | 2,270,000 | 18.61 | 6.21 | — |
| 18 พ.ค. 69 | 177.00 | 177.50 | 0.00 | 0.00% | 178.00 | 176.00 | 1,310,000 | 18.66 | 6.20 | — |
| 15 พ.ค. 69 | 178.00 | 177.50 | -0.50 | -0.28% | 179.00 | 176.50 | 2,060,000 | 18.66 | 6.20 | — |
| 14 พ.ค. 69 | 175.50 | 178.00 | +2.50 | +1.42% | 178.00 | 174.50 | 2,756,800 | 18.72 | 6.18 | — |
| 13 พ.ค. 69 | 176.00 | 175.50 | 0.00 | 0.00% | 177.50 | 175.00 | 2,768,800 | 18.45 | 6.27 | — |
| 12 พ.ค. 69 | 177.00 | 175.50 | -1.00 | -0.57% | 178.00 | 175.50 | 1,611,100 | 18.45 | 6.27 | — |
| 11 พ.ค. 69 | 179.00 | 176.50 | -2.00 | -1.12% | 180.00 | 175.50 | 3,576,800 | 18.56 | 6.23 | — |
| 08 พ.ค. 69 | 179.00 | 178.50 | -1.00 | -0.56% | 180.50 | 177.50 | 2,768,800 | 18.77 | 6.16 | — |
| 07 พ.ค. 69 | 180.00 | 179.50 | +0.50 | +0.28% | 183.00 | 178.50 | 5,975,800 | 18.87 | 6.13 | — |
| 06 พ.ค. 69 | 181.00 | 179.00 | 0.00 | 0.00% | 181.00 | 177.50 | 5,271,200 | 18.82 | 6.15 | — |
| 05 พ.ค. 69 | 180.50 | 179.00 | -1.50 | -0.83% | 180.50 | 176.50 | 5,172,200 | 18.82 | 6.15 | — |
| 30 เม.ย. 69 | 177.50 | 180.50 | +2.50 | +1.40% | 183.00 | 176.50 | 7,637,600 | 18.98 | 6.09 | — |
| 29 เม.ย. 69 | 170.00 | 178.00 | +8.00 | +4.71% | 178.00 | 169.50 | 7,592,400 | 18.72 | 6.18 | — |
| 28 เม.ย. 69 | 171.00 | 170.00 | -1.00 | -0.58% | 171.50 | 169.00 | 3,083,200 | 17.88 | 6.47 | — |
| 27 เม.ย. 69 | 169.50 | 171.00 | +1.00 | +0.59% | 171.00 | 168.50 | 2,701,000 | 17.98 | 6.43 | — |
| 24 เม.ย. 69 | 170.50 | 170.00 | -0.50 | -0.29% | 170.50 | 167.00 | 5,127,500 | 17.88 | 6.47 | — |
| 23 เม.ย. 69 | 174.00 | 170.50 | +0.50 | +0.29% | 175.00 | 169.00 | 7,663,100 | 17.93 | 6.45 | — |
| 22 เม.ย. 69 | 173.00 | 170.00 | -3.50 | -2.02% | 174.50 | 170.00 | 5,438,700 | 18.01 | 6.47 | — |
| 21 เม.ย. 69 | 177.00 | 173.50 | -1.50 | -0.86% | 177.50 | 173.00 | 3,914,500 | 18.38 | 6.34 | — |
| 20 เม.ย. 69 | 177.50 | 175.00 | -3.00 | -1.69% | 177.50 | 174.50 | 3,350,100 | 18.54 | 6.29 | — |
| 17 เม.ย. 69 | 177.00 | 178.00 | +1.00 | +0.56% | 180.50 | 176.00 | 4,510,000 | 18.86 | 6.18 | — |
| 10 เม.ย. 69 | 171.50 | 172.50 | +2.50 | +1.47% | 174.50 | 170.00 | 5,039,500 | 18.27 | 6.38 | — |
| 09 เม.ย. 69 | 171.50 | 170.00 | -3.50 | -2.02% | 172.00 | 168.50 | 7,440,900 | 18.01 | 6.47 | — |
| 08 เม.ย. 69 | 171.00 | 173.50 | +8.50 | +5.15% | 173.50 | 170.00 | 11,074,100 | 18.38 | 6.34 | — |
| 07 เม.ย. 69 | 167.00 | 165.00 | -2.50 | -1.49% | 167.00 | 163.50 | 4,061,000 | 17.48 | 6.67 | — |
| 03 เม.ย. 69 | 169.50 | 167.50 | -1.00 | -0.59% | 169.50 | 166.00 | 4,086,500 | 17.74 | 6.57 | — |
| 02 เม.ย. 69 | 166.00 | 168.50 | +1.00 | +0.60% | 170.50 | 164.50 | 7,574,300 | 17.85 | 6.53 | — |
| 01 เม.ย. 69 | 169.00 | 167.50 | +4.50 | +2.76% | 169.50 | 166.50 | 8,684,000 | 17.74 | 6.57 | — |
| 31 มี.ค. 69 | 165.50 | 163.00 | -1.50 | -0.91% | 165.50 | 160.00 | 7,507,700 | 17.27 | 6.75 | — |
| 30 มี.ค. 69 | 162.00 | 164.50 | +0.50 | +0.30% | 165.50 | 161.50 | 4,275,400 | 17.43 | 6.69 | — |
| 27 มี.ค. 69 | 164.50 | 164.00 | +1.00 | +0.61% | 166.50 | 163.00 | 5,117,200 | 17.37 | 6.71 | — |
| 26 มี.ค. 69 | 166.00 | 163.00 | -6.00 | -3.55% | 166.00 | 162.50 | 5,571,200 | 17.27 | 6.75 | — |
| 25 มี.ค. 69 | 164.00 | 169.00 | +10.00 | +6.29% | 170.00 | 163.00 | 10,299,400 | 17.90 | 6.51 | — |
| 24 มี.ค. 69 | 162.00 | 159.00 | +2.00 | +1.27% | 162.00 | 158.50 | 3,692,700 | 16.84 | 6.92 | — |
| 23 มี.ค. 69 | 158.50 | 157.00 | -5.00 | -3.09% | 160.00 | 156.50 | 6,187,900 | 16.63 | 7.01 | — |
| 20 มี.ค. 69 | 162.00 | 162.00 | +1.50 | +0.93% | 163.50 | 160.00 | 6,789,600 | 17.16 | 6.79 | — |
| 19 มี.ค. 69 | 164.00 | 160.50 | -6.00 | -3.60% | 166.00 | 160.50 | 5,974,000 | 17.00 | 6.85 | — |
| 18 มี.ค. 69 | 169.50 | 166.50 | -3.00 | -1.77% | 170.00 | 166.00 | 5,161,300 | 17.64 | 6.61 | — |
| 17 มี.ค. 69 | 169.00 | 169.50 | -7.00 | -3.97% | 171.00 | 168.50 | 5,783,100 | 17.96 | 6.49 | — |
| 16 มี.ค. 69 | 178.00 | 176.50 | -0.50 | -0.28% | 179.50 | 176.00 | 6,105,900 | 18.75 | 6.21 | — |
| 13 มี.ค. 69 | 176.00 | 177.00 | +0.50 | +0.28% | 178.00 | 175.50 | 5,452,500 | 18.75 | 6.21 | — |
| 12 มี.ค. 69 | 178.00 | 176.50 | -2.50 | -1.40% | 178.50 | 175.00 | 6,964,800 | 18.70 | 6.23 | — |
| 11 มี.ค. 69 | 178.00 | 179.00 | +1.00 | +0.56% | 183.00 | 177.50 | 6,008,700 | 18.96 | 6.15 | — |
| 10 มี.ค. 69 | 175.50 | 178.00 | +7.50 | +4.40% | 181.00 | 172.50 | 8,198,500 | 18.86 | 6.18 | — |
| 09 มี.ค. 69 | 165.00 | 170.50 | -1.50 | -0.87% | 171.50 | 164.00 | 8,116,300 | 18.06 | 6.45 | — |
| 06 มี.ค. 69 | 174.50 | 172.00 | -4.50 | -2.55% | 175.50 | 170.50 | 6,054,400 | 18.22 | 6.40 | — |
| 05 มี.ค. 69 | 180.00 | 176.50 | +3.00 | +1.73% | 183.00 | 172.50 | 10,510,500 | 18.70 | 6.23 | — |
| 04 มี.ค. 69 | 165.00 | 173.50 | -11.50 | -6.22% | 175.00 | 164.50 | 15,528,300 | 18.38 | 6.34 | — |
| 02 มี.ค. 69 | 197.50 | 185.00 | -28.00 | -13.15% | 198.00 | 185.00 | 17,696,100 | 19.60 | 5.95 | — |
| 27 ก.พ. 69 | 207.00 | 213.00 | +10.00 | +4.93% | 214.00 | 203.00 | 10,604,900 | 22.56 | 5.16 | — |
| 26 ก.พ. 69 | 193.00 | 203.00 | +11.50 | +6.01% | 205.00 | 192.00 | 10,185,300 | 21.51 | 5.42 | — |
| 25 ก.พ. 69 | 192.00 | 191.50 | +1.00 | +0.52% | 195.00 | 189.00 | 5,795,600 | 20.29 | 5.74 | — |
| 24 ก.พ. 69 | 187.50 | 190.50 | +2.00 | +1.06% | 190.50 | 185.50 | 3,437,000 | 20.18 | 5.77 | — |
| 23 ก.พ. 69 | 190.00 | 188.50 | -2.00 | -1.05% | 190.50 | 187.00 | 3,010,000 | 19.97 | 5.84 | — |
| 20 ก.พ. 69 | 193.50 | 190.50 | -3.50 | -1.80% | 194.50 | 188.00 | 4,783,900 | 20.18 | 5.77 | — |
| 19 ก.พ. 69 | 194.00 | 194.00 | +4.50 | +2.37% | 198.50 | 192.50 | 8,336,500 | 20.55 | 5.67 | — |
| 18 ก.พ. 69 | 190.00 | 189.50 | +0.50 | +0.26% | 194.00 | 188.50 | 3,401,900 | 20.03 | 2.64 | — |
| 17 ก.พ. 69 | 187.50 | 189.00 | +1.00 | +0.53% | 190.50 | 187.00 | 2,056,900 | 19.98 | 2.65 | — |
| 16 ก.พ. 69 | 186.50 | 188.00 | +0.50 | +0.27% | 189.50 | 185.50 | 2,415,400 | 19.87 | 2.66 | — |
| 13 ก.พ. 69 | 190.00 | 187.50 | -3.00 | -1.57% | 190.00 | 187.00 | 2,872,600 | 19.82 | 2.67 | — |
| 12 ก.พ. 69 | 186.00 | 190.50 | +0.50 | +0.26% | 190.50 | 186.00 | 4,060,600 | 20.13 | 2.62 | — |
| 11 ก.พ. 69 | 187.50 | 190.00 | +2.50 | +1.33% | 195.00 | 187.50 | 9,274,500 | 20.08 | 2.63 | — |
| 10 ก.พ. 69 | 176.50 | 187.50 | +10.50 | +5.93% | 187.50 | 175.50 | 9,862,500 | 19.82 | 2.67 | — |
| 09 ก.พ. 69 | 178.00 | 177.00 | +7.00 | +4.12% | 182.00 | 175.00 | 12,167,300 | 18.71 | 2.82 | — |
| 06 ก.พ. 69 | 169.00 | 170.00 | +2.00 | +1.19% | 174.00 | 168.50 | 5,551,700 | 17.97 | 2.94 | — |
| 05 ก.พ. 69 | 164.50 | 168.00 | +3.00 | +1.82% | 168.50 | 163.50 | 3,157,300 | 17.76 | 2.98 | — |
| 04 ก.พ. 69 | 165.50 | 165.00 | -0.50 | -0.30% | 166.50 | 164.00 | 2,108,800 | 17.44 | 3.03 | — |
| 03 ก.พ. 69 | 166.00 | 165.50 | +0.50 | +0.30% | 168.00 | 165.00 | 2,273,500 | 17.49 | 3.02 | — |
| 02 ก.พ. 69 | 167.50 | 165.00 | -2.50 | -1.49% | 168.50 | 163.50 | 3,148,300 | 17.44 | 3.03 | — |
| 30 ม.ค. 69 | 166.50 | 167.50 | -0.50 | -0.30% | 168.00 | 165.50 | 3,378,000 | 17.70 | 2.98 | — |
| 29 ม.ค. 69 | 167.00 | 168.00 | -1.00 | -0.59% | 169.00 | 166.50 | 1,924,300 | 17.76 | 2.98 | — |
| 28 ม.ค. 69 | 169.00 | 169.00 | +0.50 | +0.30% | 171.00 | 166.00 | 3,063,400 | 17.86 | 2.96 | — |
| 27 ม.ค. 69 | 168.50 | 168.50 | +1.00 | +0.60% | 173.00 | 168.00 | 5,927,300 | 17.81 | 2.97 | — |
| 26 ม.ค. 69 | 166.00 | 167.50 | +1.00 | +0.60% | 167.50 | 162.50 | 4,837,500 | 17.70 | 2.98 | — |
| 23 ม.ค. 69 | 165.50 | 166.50 | +3.00 | +1.83% | 169.00 | 164.50 | 8,433,100 | 17.60 | 3.00 | — |
| 22 ม.ค. 69 | 165.00 | 163.50 | -1.50 | -0.91% | 166.00 | 162.00 | 7,026,300 | 17.28 | 3.06 | — |
| 21 ม.ค. 69 | 158.50 | 165.00 | +10.00 | +6.45% | 165.00 | 157.50 | 12,032,600 | 17.44 | 3.03 | — |
| 20 ม.ค. 69 | 151.00 | 155.00 | +5.00 | +3.33% | 156.50 | 150.50 | 11,244,500 | 16.38 | 3.23 | — |
| 19 ม.ค. 69 | 143.00 | 150.00 | +6.50 | +4.53% | 151.00 | 142.50 | 7,970,900 | 15.85 | 3.33 | — |
| 16 ม.ค. 69 | 143.00 | 143.50 | +0.50 | +0.35% | 145.00 | 142.00 | 6,234,500 | 15.17 | 3.48 | — |
| 15 ม.ค. 69 | 140.00 | 143.00 | +3.00 | +2.14% | 144.00 | 140.00 | 6,698,600 | 15.11 | 3.50 | — |
| 14 ม.ค. 69 | 140.00 | 140.00 | +3.50 | +2.56% | 142.00 | 139.50 | 5,790,000 | 14.80 | 3.57 | — |
| 13 ม.ค. 69 | 139.50 | 136.50 | -2.00 | -1.44% | 141.00 | 136.00 | 6,867,500 | 14.43 | 3.66 | — |
| 12 ม.ค. 69 | 145.00 | 138.50 | -9.00 | -6.10% | 145.50 | 137.50 | 16,787,900 | 14.64 | 3.61 | — |
| 09 ม.ค. 69 | 154.50 | 147.50 | -7.00 | -4.53% | 154.50 | 147.00 | 11,815,900 | 15.59 | 3.39 | — |
| 08 ม.ค. 69 | 154.50 | 154.50 | -0.50 | -0.32% | 155.50 | 151.00 | 5,518,200 | 16.33 | 3.24 | — |
| 07 ม.ค. 69 | 154.00 | 155.00 | -1.00 | -0.64% | 155.50 | 152.50 | 7,254,100 | 16.38 | 3.23 | — |
| 06 ม.ค. 69 | 159.00 | 156.00 | -3.00 | -1.89% | 159.00 | 152.50 | 7,402,400 | 16.49 | 3.20 | — |
| 05 ม.ค. 69 | 160.00 | 159.00 | +1.50 | +0.95% | 161.50 | 159.00 | 2,713,800 | 16.80 | 3.14 | — |
| 30 ธ.ค. 68 | 158.50 | 157.50 | -1.00 | -0.63% | 159.50 | 157.50 | 2,123,300 | 16.65 | 3.17 | — |
| 29 ธ.ค. 68 | 160.00 | 158.50 | -2.00 | -1.25% | 161.00 | 158.50 | 1,506,800 | 16.75 | 3.15 | — |
| 26 ธ.ค. 68 | 161.00 | 160.50 | -0.50 | -0.31% | 161.00 | 159.00 | 1,549,100 | 16.96 | 3.12 | — |
| 25 ธ.ค. 68 | 165.00 | 161.00 | -3.50 | -2.13% | 165.50 | 160.50 | 2,115,300 | 17.02 | 3.11 | — |
| 24 ธ.ค. 68 | 162.00 | 164.50 | +3.50 | +2.17% | 165.00 | 161.00 | 3,363,100 | 17.39 | 3.04 | — |
| 23 ธ.ค. 68 | 161.00 | 161.00 | +1.00 | +0.63% | 162.50 | 159.00 | 2,937,800 | 17.02 | 3.11 | — |
| 22 ธ.ค. 68 | 162.50 | 160.00 | -2.50 | -1.54% | 164.50 | 160.00 | 2,195,500 | 16.91 | 3.12 | — |
| 19 ธ.ค. 68 | 161.50 | 162.50 | +1.00 | +0.62% | 163.50 | 161.50 | 1,576,000 | 17.17 | 3.08 | — |
| 18 ธ.ค. 68 | 163.50 | 161.50 | -3.00 | -1.82% | 165.50 | 160.00 | 1,625,800 | 17.07 | 3.10 | — |
| 17 ธ.ค. 68 | 165.50 | 164.50 | -1.00 | -0.60% | 166.00 | 163.50 | 1,356,000 | 17.39 | 3.04 | — |
| 16 ธ.ค. 68 | 168.00 | 165.50 | -2.50 | -1.49% | 169.00 | 165.50 | 1,534,100 | 17.49 | 3.02 | — |
| 15 ธ.ค. 68 | 165.00 | 168.00 | +2.00 | +1.20% | 168.50 | 163.00 | 3,505,400 | 17.76 | 2.98 | — |