บริษัท ไบโอซายน์ แอนิมัล เฮลธ์ จำกัด (มหาชน)
MAI ·
2.12
0.04 (1.85%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.85
/
สูงสุด
3.40
1.85
3.40
ราคาปัจจุบัน 2.12 ·
อยู่ที่ 17% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BIS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 2.16 | 2.16 | 0.00 | 0.00% | 2.18 | 2.10 | 144,800 | 16.64 | 5.56 | — |
| 11 พ.ย. 69 | 2.24 | 2.16 | -0.08 | -3.57% | 2.24 | 2.16 | 130,200 | 16.64 | 5.56 | — |
| 10 พ.ย. 69 | 2.26 | 2.24 | 0.00 | 0.00% | 2.26 | 2.16 | 44,800 | 20.72 | 5.36 | — |
| 09 พ.ย. 69 | 2.18 | 2.24 | -0.04 | -1.75% | 2.26 | 2.18 | 32,400 | 20.72 | 5.36 | — |
| 06 พ.ย. 69 | 2.18 | 2.28 | +0.04 | +1.79% | 2.28 | 2.16 | 43,100 | 21.09 | 5.26 | — |
| 05 พ.ย. 69 | 2.32 | 2.24 | +0.02 | +0.90% | 2.32 | 2.20 | 26,700 | 20.72 | 5.36 | — |
| 04 พ.ย. 69 | 2.18 | 2.22 | +0.04 | +1.83% | 2.22 | 2.16 | 19,300 | 20.54 | 5.41 | — |
| 03 พ.ย. 69 | 2.18 | 2.18 | 0.00 | 0.00% | 2.22 | 2.18 | 56,200 | 20.17 | 5.50 | — |
| 02 พ.ย. 69 | 2.20 | 2.18 | -0.04 | -1.80% | 2.22 | 2.16 | 34,400 | 20.17 | 5.50 | — |
| 30 ต.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.22 | 2.18 | 44,400 | 20.54 | 5.41 | — |
| 29 ต.ค. 69 | 2.20 | 2.22 | +0.02 | +0.91% | 2.24 | 2.20 | 18,800 | 20.54 | 5.41 | — |
| 28 ต.ค. 69 | 2.28 | 2.20 | -0.08 | -3.51% | 2.28 | 2.20 | 282,300 | 20.35 | 5.45 | — |
| 27 ต.ค. 69 | 2.34 | 2.28 | -0.04 | -1.72% | 2.34 | 2.28 | 80,400 | 21.09 | 5.26 | — |
| 26 ต.ค. 69 | 2.28 | 2.32 | -0.02 | -0.85% | 2.32 | 2.28 | 10,500 | 21.46 | 5.17 | — |
| 22 ต.ค. 69 | 2.30 | 2.34 | +0.02 | +0.86% | 2.34 | 2.28 | 62,400 | 21.65 | 5.13 | — |
| 21 ต.ค. 69 | 2.28 | 2.32 | +0.04 | +1.75% | 2.32 | 2.26 | 31,200 | 21.46 | 5.17 | — |
| 20 ต.ค. 69 | 2.30 | 2.28 | 0.00 | 0.00% | 2.30 | 2.28 | 82,700 | 21.09 | 5.26 | — |
| 19 ต.ค. 69 | 2.36 | 2.28 | -0.14 | -5.79% | 2.38 | 2.26 | 416,200 | 21.09 | 5.26 | — |
| 15 ต.ค. 69 | 2.60 | 2.42 | -0.18 | -6.92% | 2.62 | 2.38 | 188,000 | 22.39 | 4.96 | — |
| 14 ต.ค. 69 | 2.56 | 2.60 | +0.04 | +1.56% | 2.60 | 2.54 | 101,700 | 24.05 | 4.62 | — |
| 12 ต.ค. 69 | 2.54 | 2.56 | +0.02 | +0.79% | 2.58 | 2.48 | 19,200 | 23.68 | 4.69 | — |
| 09 ต.ค. 69 | 2.56 | 2.54 | +0.04 | +1.60% | 2.56 | 2.46 | 49,800 | 23.50 | 4.72 | — |
| 08 ต.ค. 69 | 2.52 | 2.50 | -0.02 | -0.79% | 2.62 | 2.50 | 349,700 | 23.13 | 4.80 | — |
| 07 ต.ค. 69 | 2.46 | 2.52 | 0.00 | 0.00% | 2.56 | 2.46 | 175,300 | 23.31 | 4.76 | — |
| 06 ต.ค. 69 | 2.52 | 2.52 | -0.04 | -1.56% | 2.58 | 2.46 | 268,500 | 23.31 | 4.76 | — |
| 05 ต.ค. 69 | 2.60 | 2.56 | 0.00 | 0.00% | 2.64 | 2.50 | 377,600 | 23.68 | 4.69 | — |
| 02 ต.ค. 69 | 2.46 | 2.56 | +0.10 | +4.07% | 2.64 | 2.46 | 1,953,900 | 23.68 | 4.69 | — |
| 01 ต.ค. 69 | 2.46 | 2.46 | -0.02 | -0.81% | 2.52 | 2.42 | 110,000 | 22.76 | 4.88 | — |
| 30 ก.ย. 69 | 2.50 | 2.48 | -0.02 | -0.80% | 2.52 | 2.42 | 199,800 | 22.94 | 4.84 | — |
| 29 ก.ย. 69 | 2.50 | 2.50 | 0.00 | 0.00% | 2.58 | 2.44 | 355,100 | 23.13 | 4.80 | — |
| 28 ก.ย. 69 | 2.56 | 2.50 | -0.08 | -3.10% | 2.58 | 2.44 | 369,700 | 23.13 | 4.80 | — |
| 25 ก.ย. 69 | 2.56 | 2.58 | +0.02 | +0.78% | 2.60 | 2.50 | 221,000 | 23.87 | 4.65 | — |
| 24 ก.ย. 69 | 2.66 | 2.56 | -0.10 | -3.76% | 2.68 | 2.54 | 511,100 | 23.68 | 4.69 | — |
| 23 ก.ย. 69 | 2.64 | 2.66 | +0.02 | +0.76% | 2.72 | 2.60 | 577,300 | 24.61 | 4.51 | — |
| 22 ก.ย. 69 | 2.72 | 2.64 | -0.06 | -2.22% | 2.72 | 2.64 | 508,200 | 24.42 | 4.55 | — |
| 21 ก.ย. 69 | 2.72 | 2.70 | -0.04 | -1.46% | 2.76 | 2.62 | 465,900 | 24.98 | 4.44 | — |
| 18 ก.ย. 69 | 2.78 | 2.74 | -0.04 | -1.44% | 2.82 | 2.66 | 389,300 | 25.35 | 4.38 | — |
| 17 ก.ย. 69 | 2.74 | 2.78 | +0.04 | +1.46% | 2.92 | 2.66 | 1,000,800 | 25.72 | 4.32 | — |
| 16 ก.ย. 69 | 2.96 | 2.74 | -0.24 | -8.05% | 2.98 | 2.62 | 1,665,200 | 25.35 | 4.38 | — |
| 15 ก.ย. 69 | 3.22 | 2.98 | -0.30 | -9.15% | 3.24 | 2.80 | 3,500,900 | 27.57 | 4.03 | — |
| 14 ก.ย. 69 | 3.14 | 3.28 | +0.38 | +13.10% | 3.40 | 3.06 | 8,146,700 | 30.34 | 3.66 | — |
| 11 ก.ย. 69 | 2.46 | 2.90 | +0.68 | +30.63% | 2.90 | 2.40 | 6,975,600 | 26.83 | 4.14 | — |
| 10 ก.ย. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.24 | 2.20 | 129,600 | 20.54 | 5.41 | — |
| 09 ก.ย. 69 | 2.22 | 2.24 | +0.04 | +1.82% | 2.24 | 2.20 | 107,400 | 20.72 | 5.36 | — |
| 08 ก.ย. 69 | 2.22 | 2.20 | -0.04 | -1.79% | 2.24 | 2.20 | 67,500 | 20.35 | 5.45 | — |
| 07 ก.ย. 69 | 2.20 | 2.24 | +0.04 | +1.82% | 2.24 | 2.20 | 301,700 | 20.72 | 5.36 | — |
| 04 ก.ย. 69 | 2.16 | 2.20 | +0.04 | +1.85% | 2.20 | 2.16 | 86,800 | 20.35 | 5.45 | — |
| 03 ก.ย. 69 | 2.18 | 2.16 | 0.00 | 0.00% | 2.18 | 2.16 | 102,600 | 19.98 | 5.56 | — |
| 02 ก.ย. 69 | 2.18 | 2.16 | -0.02 | -0.92% | 2.20 | 2.16 | 91,300 | 19.98 | 5.56 | — |
| 01 ก.ย. 69 | 2.18 | 2.18 | 0.00 | 0.00% | 2.20 | 2.16 | 70,100 | 20.17 | 5.50 | — |
| 31 ส.ค. 69 | 2.20 | 2.18 | 0.00 | 0.00% | 2.20 | 2.16 | 68,600 | 20.17 | 5.50 | — |
| 28 ส.ค. 69 | 2.18 | 2.18 | -0.02 | -0.91% | 2.20 | 2.18 | 85,600 | 20.17 | 5.50 | — |
| 27 ส.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 67,600 | 20.35 | 5.45 | — |
| 26 ส.ค. 69 | 2.18 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 324,500 | 20.35 | 5.45 | — |
| 25 ส.ค. 69 | 2.26 | 2.20 | -0.06 | -2.65% | 2.26 | 2.16 | 284,700 | 20.35 | 5.45 | — |
| 24 ส.ค. 69 | 2.24 | 2.26 | -0.20 | -8.13% | 2.34 | 2.16 | 738,300 | 20.91 | 5.31 | — |
| 21 ส.ค. 69 | 2.48 | 2.46 | 0.00 | 0.00% | 2.48 | 2.42 | 1,548,200 | 22.76 | 4.88 | — |
| 20 ส.ค. 69 | 2.44 | 2.46 | +0.02 | +0.82% | 2.46 | 2.42 | 991,100 | 22.76 | 4.88 | — |
| 19 ส.ค. 69 | 2.40 | 2.44 | +0.04 | +1.67% | 2.46 | 2.40 | 990,500 | 22.57 | 4.92 | — |
| 18 ส.ค. 69 | 2.42 | 2.40 | -0.02 | -0.83% | 2.44 | 2.38 | 937,800 | 22.20 | 5.00 | — |
| 17 ส.ค. 69 | 2.32 | 2.42 | +0.14 | +6.14% | 2.42 | 2.30 | 1,536,300 | 22.39 | 4.96 | — |
| 14 ส.ค. 69 | 2.36 | 2.28 | -0.08 | -3.39% | 2.40 | 2.26 | 633,700 | 21.09 | 5.26 | — |
| 13 ส.ค. 69 | 2.24 | 2.36 | +0.26 | +12.38% | 2.42 | 2.24 | 1,754,900 | 21.83 | 5.08 | — |
| 11 ส.ค. 69 | 2.14 | 2.10 | -0.04 | -1.87% | 2.14 | 2.08 | 226,100 | 17.64 | 5.71 | — |
| 10 ส.ค. 69 | 2.14 | 2.14 | +0.04 | +1.90% | 2.14 | 2.14 | 2,800 | 17.97 | 5.61 | — |
| 07 ส.ค. 69 | 2.12 | 2.10 | -0.04 | -1.87% | 2.12 | 2.10 | 86,400 | 17.64 | 5.71 | — |
| 06 ส.ค. 69 | 2.16 | 2.14 | 0.00 | 0.00% | 2.16 | 2.12 | 52,000 | 17.97 | 5.61 | — |
| 05 ส.ค. 69 | 2.14 | 2.14 | 0.00 | 0.00% | 2.14 | 2.10 | 20,900 | 17.97 | 5.61 | — |
| 04 ส.ค. 69 | 2.16 | 2.14 | +0.02 | +0.94% | 2.16 | 2.10 | 77,800 | 17.97 | 5.61 | — |
| 03 ส.ค. 69 | 2.14 | 2.12 | -0.02 | -0.93% | 2.16 | 2.10 | 210,900 | 17.81 | 5.66 | — |
| 31 ก.ค. 69 | 2.10 | 2.14 | +0.06 | +2.88% | 2.14 | 2.10 | 81,700 | 17.97 | 5.61 | — |
| 30 ก.ค. 69 | 2.14 | 2.08 | -0.06 | -2.80% | 2.14 | 2.06 | 302,900 | 17.47 | 5.77 | — |
| 27 ก.ค. 69 | 2.18 | 2.14 | -0.06 | -2.73% | 2.18 | 2.12 | 213,600 | 17.97 | 5.61 | — |
| 24 ก.ค. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.16 | 110,800 | 18.48 | 5.45 | — |
| 23 ก.ค. 69 | 2.22 | 2.20 | -0.02 | -0.90% | 2.22 | 2.20 | 91,300 | 18.48 | 5.45 | — |
| 22 ก.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.22 | 2.18 | 197,400 | 18.65 | 5.41 | — |
| 21 ก.ค. 69 | 2.22 | 2.22 | 0.00 | 0.00% | 2.30 | 2.18 | 185,100 | 18.65 | 5.41 | — |
| 20 ก.ค. 69 | 2.28 | 2.22 | -0.02 | -0.89% | 2.28 | 2.16 | 133,700 | 18.65 | 5.41 | — |
| 17 ก.ค. 69 | 2.28 | 2.24 | -0.02 | -0.88% | 2.28 | 2.20 | 182,000 | 18.81 | 5.36 | — |
| 16 ก.ค. 69 | 2.26 | 2.26 | +0.02 | +0.89% | 2.34 | 2.22 | 580,500 | 18.98 | 5.31 | — |
| 15 ก.ค. 69 | 2.10 | 2.24 | +0.14 | +6.67% | 2.32 | 2.10 | 848,800 | 18.81 | 5.36 | — |
| 14 ก.ค. 69 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 408,700 | 17.64 | 5.71 | — |
| 13 ก.ค. 69 | 2.06 | 2.10 | +0.04 | +1.94% | 2.10 | 2.06 | 439,400 | 17.64 | 5.71 | — |
| 10 ก.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.10 | 2.04 | 180,300 | 17.30 | 5.83 | — |
| 09 ก.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 330,800 | 17.13 | 5.88 | — |
| 08 ก.ค. 69 | 2.08 | 2.02 | -0.06 | -2.88% | 2.10 | 2.02 | 257,000 | 16.97 | 5.94 | — |
| 07 ก.ค. 69 | 2.04 | 2.08 | +0.04 | +1.96% | 2.08 | 2.02 | 255,200 | 17.47 | 5.77 | — |
| 06 ก.ค. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 250,900 | 17.13 | 5.88 | — |
| 03 ก.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 211,900 | 16.97 | 5.94 | — |
| 02 ก.ค. 69 | 2.06 | 2.02 | -0.02 | -0.98% | 2.06 | 2.00 | 525,000 | 16.97 | 5.94 | — |
| 01 ก.ค. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.04 | 2.00 | 142,800 | 17.13 | 5.88 | — |
| 30 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 232,900 | 16.80 | 6.00 | — |
| 29 มิ.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 79,200 | 16.80 | 6.00 | — |
| 26 มิ.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.02 | 1.99 | 74,000 | 16.97 | 5.94 | — |
| 25 มิ.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 216,700 | 16.80 | 6.00 | — |
| 24 มิ.ย. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 42,700 | 16.80 | 6.00 | — |
| 23 มิ.ย. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.08 | 1.99 | 229,800 | 16.97 | 5.94 | — |
| 22 มิ.ย. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.00 | 173,100 | 16.97 | 5.94 | — |
| 19 มิ.ย. 69 | 2.02 | 2.06 | +0.06 | +3.00% | 2.06 | 2.00 | 78,200 | 17.30 | 5.83 | — |
| 18 มิ.ย. 69 | 2.04 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 129,400 | 16.80 | 6.00 | — |
| 17 มิ.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.02 | 2.02 | 54,800 | 16.97 | 5.94 | — |
| 16 มิ.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 130,000 | 16.80 | 6.00 | — |
| 15 มิ.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 2.00 | 110,000 | 16.97 | 5.94 | — |
| 12 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 70,000 | 16.80 | 6.00 | — |
| 11 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 60,000 | 16.80 | 6.00 | — |
| 10 มิ.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.04 | 1.99 | 210,000 | 16.80 | 6.00 | — |
| 09 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 230,000 | 16.80 | 6.00 | — |
| 08 มิ.ย. 69 | 2.02 | 2.00 | -0.06 | -2.91% | 2.02 | 2.00 | 140,000 | 16.80 | 6.00 | — |
| 05 มิ.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.00 | 350,000 | 17.30 | 5.83 | — |
| 04 มิ.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.00 | 540,000 | 17.30 | 5.83 | — |
| 02 มิ.ย. 69 | 2.08 | 2.06 | -0.04 | -1.90% | 2.14 | 2.00 | 270,000 | 17.30 | 5.83 | — |
| 29 พ.ค. 69 | 2.00 | 2.10 | +0.06 | +2.94% | 2.12 | 1.99 | 110,000 | 17.64 | 5.71 | — |
| 28 พ.ค. 69 | 1.99 | 2.04 | +0.05 | +2.51% | 2.04 | 1.99 | 20,000 | 17.13 | 5.88 | — |
| 27 พ.ค. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.02 | 1.97 | 210,000 | 16.71 | 6.03 | — |
| 26 พ.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 60,000 | 16.80 | 6.00 | — |
| 25 พ.ค. 69 | 2.02 | 2.00 | +0.01 | +0.50% | 2.02 | 1.98 | 190,000 | 16.80 | 6.00 | — |
| 22 พ.ค. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.04 | 1.99 | 110,000 | 16.71 | 6.03 | — |
| 21 พ.ค. 69 | 2.02 | 2.02 | -0.04 | -1.94% | 2.04 | 1.99 | 60,000 | 16.97 | 5.94 | — |
| 20 พ.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 1.99 | 50,000 | 17.30 | 5.83 | — |
| 19 พ.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 90,000 | 17.13 | 5.88 | — |
| 18 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 180,000 | 16.97 | 5.94 | — |
| 15 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 1.98 | 10,000 | 16.97 | 5.94 | — |
| 14 พ.ค. 69 | 2.00 | 2.02 | 0.00 | 0.00% | 2.04 | 1.98 | 16,600 | 16.97 | 5.94 | — |
| 13 พ.ค. 69 | 2.06 | 2.02 | 0.00 | 0.00% | 2.06 | 1.99 | 130,500 | 16.97 | 5.94 | — |
| 12 พ.ค. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.04 | 1.99 | 38,700 | 16.49 | 5.94 | — |
| 11 พ.ค. 69 | 2.00 | 2.04 | +0.02 | +0.99% | 2.06 | 1.98 | 28,900 | 16.65 | 5.88 | — |
| 08 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 28,500 | 16.49 | 5.94 | — |
| 07 พ.ค. 69 | 2.00 | 2.02 | -0.02 | -0.98% | 2.04 | 2.00 | 22,200 | 16.49 | 5.94 | — |
| 06 พ.ค. 69 | 2.08 | 2.04 | -0.02 | -0.97% | 2.08 | 2.02 | 17,000 | 16.65 | 5.88 | — |
| 05 พ.ค. 69 | 2.04 | 2.06 | -0.02 | -0.96% | 2.10 | 2.00 | 68,400 | 16.81 | 5.83 | — |
| 30 เม.ย. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.12 | 2.06 | 10,600 | 16.98 | 5.77 | — |
| 29 เม.ย. 69 | 1.96 | 2.10 | 0.00 | 0.00% | 2.18 | 1.96 | 41,900 | 17.14 | 5.71 | — |
| 28 เม.ย. 69 | 2.06 | 2.10 | +0.06 | +2.94% | 2.14 | 1.97 | 116,900 | 17.14 | 5.71 | — |
| 27 เม.ย. 69 | 1.99 | 2.04 | 0.00 | 0.00% | 2.04 | 1.99 | 21,100 | 16.65 | 5.88 | — |
| 24 เม.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 1.96 | 11,800 | 16.65 | 5.88 | — |
| 23 เม.ย. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.00 | 354,200 | 16.81 | 5.83 | — |
| 22 เม.ย. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.06 | 2.04 | 3,900 | 16.65 | 5.88 | — |
| 21 เม.ย. 69 | 2.04 | 2.02 | +0.04 | +2.02% | 2.04 | 1.97 | 8,900 | 16.49 | 5.94 | — |
| 20 เม.ย. 69 | 2.02 | 1.98 | 0.00 | 0.00% | 2.02 | 1.98 | 23,600 | 16.16 | 6.06 | — |
| 17 เม.ย. 69 | 2.00 | 1.98 | -0.06 | -2.94% | 2.00 | 1.98 | 2,500 | 16.16 | 6.06 | — |
| 10 เม.ย. 69 | 2.00 | 1.99 | +0.02 | +1.02% | 2.00 | 1.98 | 7,100 | 16.24 | 6.03 | — |
| 09 เม.ย. 69 | 1.98 | 1.97 | -0.01 | -0.51% | 1.98 | 1.92 | 72,900 | 16.08 | 6.09 | — |
| 08 เม.ย. 69 | 1.98 | 1.98 | -0.02 | -1.00% | 1.98 | 1.97 | 16,400 | 16.16 | 6.06 | — |
| 07 เม.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 1.95 | 2,500 | 16.32 | 6.00 | — |
| 03 เม.ย. 69 | 2.00 | 2.00 | -0.02 | -0.99% | 2.00 | 2.00 | 6,000 | 16.32 | 6.00 | — |
| 02 เม.ย. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.04 | 1.98 | 27,700 | 16.49 | 5.94 | — |
| 01 เม.ย. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.02 | 13,400 | 16.65 | 5.88 | — |
| 31 มี.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 2.00 | 9,800 | 16.49 | 5.94 | — |
| 30 มี.ค. 69 | 1.99 | 2.00 | +0.02 | +1.01% | 2.00 | 1.99 | 2,500 | 16.32 | 6.00 | — |
| 27 มี.ค. 69 | 2.04 | 1.98 | -0.08 | -3.88% | 2.06 | 1.98 | 59,600 | 16.16 | 6.06 | — |
| 26 มี.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.06 | 1.96 | 30,500 | 16.81 | 5.83 | — |
| 25 มี.ค. 69 | 2.00 | 2.06 | 0.00 | 0.00% | 2.06 | 1.96 | 26,500 | 16.81 | 5.83 | — |
| 24 มี.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 1.99 | 1,600 | 16.81 | 5.83 | — |
| 23 มี.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 1.99 | 4,600 | 16.65 | 5.88 | — |
| 20 มี.ค. 69 | 2.00 | 2.04 | +0.06 | +3.03% | 2.04 | 2.00 | 54,400 | 16.65 | 5.88 | — |
| 19 มี.ค. 69 | 1.98 | 1.98 | -0.02 | -1.00% | 2.00 | 1.97 | 15,800 | 16.16 | 6.06 | — |
| 18 มี.ค. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.04 | 2.00 | 15,700 | 16.32 | 6.00 | — |
| 17 มี.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.04 | 1.98 | 33,900 | 16.65 | 5.88 | — |
| 16 มี.ค. 69 | 2.04 | 2.04 | +0.04 | +2.00% | 2.04 | 2.04 | 1,000 | 16.32 | 6.00 | — |
| 13 มี.ค. 69 | 1.96 | 2.00 | -0.04 | -1.96% | 2.02 | 1.96 | 22,000 | 16.32 | 6.00 | — |
| 12 มี.ค. 69 | 1.94 | 2.04 | +0.10 | +5.15% | 2.06 | 1.93 | 150,500 | 16.65 | 5.88 | — |
| 11 มี.ค. 69 | 1.94 | 1.94 | -0.02 | -1.02% | 2.00 | 1.92 | 36,500 | 15.83 | 6.19 | — |
| 10 มี.ค. 69 | 2.08 | 1.96 | -0.02 | -1.01% | 2.08 | 1.93 | 71,700 | 16.00 | 6.12 | — |
| 09 มี.ค. 69 | 1.96 | 1.98 | 0.00 | 0.00% | 2.00 | 1.94 | 143,400 | 16.16 | 6.06 | — |
| 06 มี.ค. 69 | 2.12 | 1.98 | -0.04 | -1.98% | 2.12 | 1.98 | 70,700 | 16.16 | 6.06 | — |
| 05 มี.ค. 69 | 1.92 | 2.02 | +0.14 | +7.45% | 2.08 | 1.92 | 94,100 | 16.49 | 5.94 | — |
| 04 มี.ค. 69 | 1.99 | 1.88 | -0.11 | -5.53% | 1.99 | 1.85 | 163,500 | 15.34 | 6.38 | — |
| 02 มี.ค. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.00 | 1.93 | 140,500 | 16.24 | 6.03 | — |
| 27 ก.พ. 69 | 1.95 | 2.00 | +0.04 | +2.04% | 2.00 | 1.95 | 98,900 | 16.32 | 6.00 | — |
| 26 ก.พ. 69 | 2.02 | 1.96 | -0.20 | -9.26% | 2.08 | 1.91 | 682,100 | 16.00 | 6.12 | — |
| 25 ก.พ. 69 | 2.14 | 2.16 | +0.02 | +0.93% | 2.20 | 2.08 | 43,100 | 10.43 | 6.48 | — |
| 24 ก.พ. 69 | 2.08 | 2.14 | +0.04 | +1.90% | 2.14 | 2.08 | 18,600 | 10.33 | 6.54 | — |
| 23 ก.พ. 69 | 2.16 | 2.10 | -0.04 | -1.87% | 2.16 | 2.08 | 34,500 | 10.14 | 6.67 | — |
| 20 ก.พ. 69 | 2.18 | 2.14 | -0.02 | -0.93% | 2.18 | 2.12 | 52,100 | 10.33 | 6.54 | — |
| 19 ก.พ. 69 | 2.26 | 2.16 | -0.04 | -1.82% | 2.26 | 2.16 | 306,900 | 10.43 | 6.48 | — |
| 18 ก.พ. 69 | 2.12 | 2.20 | +0.08 | +3.77% | 2.24 | 2.12 | 258,800 | 10.62 | 6.36 | — |
| 17 ก.พ. 69 | 2.00 | 2.12 | +0.10 | +4.95% | 2.18 | 2.00 | 165,100 | 10.23 | 6.60 | — |
| 16 ก.พ. 69 | 1.94 | 2.02 | +0.08 | +4.12% | 2.02 | 1.94 | 60,400 | 9.75 | 6.93 | — |
| 13 ก.พ. 69 | 1.95 | 1.94 | -0.01 | -0.51% | 1.95 | 1.91 | 180,600 | 9.37 | 7.22 | — |
| 12 ก.พ. 69 | 1.99 | 1.95 | -0.03 | -1.52% | 1.99 | 1.95 | 67,900 | 9.41 | 7.18 | — |
| 11 ก.พ. 69 | 1.98 | 1.98 | +0.01 | +0.51% | 2.02 | 1.96 | 226,100 | 9.56 | 7.07 | — |
| 10 ก.พ. 69 | 1.93 | 1.97 | +0.05 | +2.60% | 1.97 | 1.93 | 186,500 | 9.51 | 7.11 | — |
| 09 ก.พ. 69 | 1.93 | 1.92 | +0.01 | +0.52% | 1.93 | 1.91 | 62,100 | 9.27 | 7.29 | — |
| 06 ก.พ. 69 | 1.91 | 1.91 | +0.01 | +0.53% | 1.94 | 1.89 | 67,900 | 9.22 | 7.33 | — |
| 05 ก.พ. 69 | 1.91 | 1.90 | 0.00 | 0.00% | 1.91 | 1.89 | 24,300 | 9.17 | 7.37 | — |
| 04 ก.พ. 69 | 1.88 | 1.90 | +0.01 | +0.53% | 1.91 | 1.88 | 78,500 | 9.17 | 7.37 | — |
| 03 ก.พ. 69 | 1.86 | 1.89 | +0.03 | +1.61% | 1.89 | 1.86 | 33,600 | 9.12 | 7.41 | — |
| 02 ก.พ. 69 | 1.86 | 1.86 | -0.01 | -0.53% | 1.88 | 1.86 | 39,000 | 8.98 | 7.53 | — |
| 30 ม.ค. 69 | 1.87 | 1.87 | -0.02 | -1.06% | 1.89 | 1.87 | 15,700 | 9.03 | 7.49 | — |
| 29 ม.ค. 69 | 1.88 | 1.89 | 0.00 | 0.00% | 1.90 | 1.86 | 80,800 | 9.12 | 7.41 | — |
| 28 ม.ค. 69 | 1.92 | 1.89 | -0.03 | -1.56% | 1.93 | 1.89 | 61,600 | 9.12 | 7.41 | — |
| 27 ม.ค. 69 | 1.95 | 1.92 | -0.03 | -1.54% | 1.96 | 1.92 | 2,700 | 9.27 | 7.29 | — |
| 26 ม.ค. 69 | 1.94 | 1.95 | 0.00 | 0.00% | 1.95 | 1.88 | 25,900 | 9.41 | 7.18 | — |
| 23 ม.ค. 69 | 1.95 | 1.95 | +0.01 | +0.52% | 1.95 | 1.93 | 6,300 | 9.41 | 7.18 | — |
| 22 ม.ค. 69 | 1.96 | 1.94 | -0.03 | -1.52% | 1.96 | 1.93 | 19,400 | 9.37 | 7.22 | — |
| 21 ม.ค. 69 | 1.92 | 1.97 | 0.00 | 0.00% | 1.97 | 1.92 | 62,300 | 9.51 | 7.11 | — |
| 20 ม.ค. 69 | 1.96 | 1.97 | +0.01 | +0.51% | 1.97 | 1.96 | 57,200 | 9.51 | 7.11 | — |
| 19 ม.ค. 69 | 1.94 | 1.96 | +0.01 | +0.51% | 1.97 | 1.94 | 90,900 | 9.46 | 7.14 | — |