บริษัท ไบโอซายน์ แอนิมัล เฮลธ์ จำกัด (มหาชน)
MAI ·
2.02
+0.02 (+1.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.70
/
สูงสุด
2.74
1.70
2.74
ราคาปัจจุบัน 2.02 ·
อยู่ที่ 31% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BIS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 1.99 | 0 | 16.80 | 6.00 | — |
| 15 มิ.ย. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.02 | 2.00 | 0 | 16.97 | 5.94 | — |
| 12 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 0 | 16.80 | 6.00 | — |
| 11 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 0 | 16.80 | 6.00 | — |
| 10 มิ.ย. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.04 | 1.99 | 0 | 16.80 | 6.00 | — |
| 09 มิ.ย. 69 | 2.02 | 2.00 | 0.00 | 0.00% | 2.02 | 2.00 | 0 | 16.80 | 6.00 | — |
| 08 มิ.ย. 69 | 2.02 | 2.00 | -0.06 | -2.91% | 2.02 | 2.00 | 0 | 16.80 | 6.00 | — |
| 05 มิ.ย. 69 | 2.04 | 2.06 | 0.00 | 0.00% | 2.06 | 2.00 | 0 | 17.30 | 5.83 | — |
| 04 มิ.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.00 | 0 | 17.30 | 5.83 | — |
| 02 มิ.ย. 69 | 2.08 | 2.06 | -0.04 | -1.90% | 2.14 | 2.00 | 0 | 17.30 | 5.83 | — |
| 29 พ.ค. 69 | 2.00 | 2.10 | +0.06 | +2.94% | 2.12 | 1.99 | 0 | 17.64 | 5.71 | — |
| 28 พ.ค. 69 | 1.99 | 2.04 | +0.05 | +2.51% | 2.04 | 1.99 | 0 | 17.13 | 5.88 | — |
| 27 พ.ค. 69 | 2.00 | 1.99 | -0.01 | -0.50% | 2.02 | 1.97 | 0 | 16.71 | 6.03 | — |
| 26 พ.ค. 69 | 2.00 | 2.00 | 0.00 | 0.00% | 2.02 | 1.99 | 0 | 16.80 | 6.00 | — |
| 25 พ.ค. 69 | 2.02 | 2.00 | +0.01 | +0.50% | 2.02 | 1.98 | 0 | 16.80 | 6.00 | — |
| 22 พ.ค. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.04 | 1.99 | 0 | 16.71 | 6.03 | — |
| 21 พ.ค. 69 | 2.02 | 2.02 | -0.04 | -1.94% | 2.04 | 1.99 | 0 | 16.97 | 5.94 | — |
| 20 พ.ค. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 1.99 | 0 | 17.30 | 5.83 | — |
| 19 พ.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 0 | 17.13 | 5.88 | — |
| 18 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 0 | 16.97 | 5.94 | — |
| 15 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 1.98 | 0 | 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 | — |
| 16 ม.ค. 69 | 1.93 | 1.95 | +0.02 | +1.04% | 1.95 | 1.91 | 33,100 | 9.41 | 7.18 | — |
| 15 ม.ค. 69 | 1.92 | 1.93 | +0.01 | +0.52% | 1.93 | 1.92 | 44,200 | 9.32 | 7.25 | — |
| 14 ม.ค. 69 | 1.93 | 1.92 | -0.01 | -0.52% | 1.93 | 1.92 | 9,300 | 9.27 | 7.29 | — |
| 13 ม.ค. 69 | 1.93 | 1.93 | -0.02 | -1.03% | 1.94 | 1.93 | 3,500 | 9.32 | 7.25 | — |
| 12 ม.ค. 69 | 1.97 | 1.95 | +0.02 | +1.04% | 1.97 | 1.93 | 9,100 | 9.41 | 7.18 | — |
| 09 ม.ค. 69 | 1.93 | 1.93 | -0.01 | -0.52% | 1.97 | 1.93 | 99,800 | 9.32 | 7.25 | — |
| 08 ม.ค. 69 | 1.96 | 1.94 | -0.02 | -1.02% | 1.96 | 1.92 | 81,800 | 9.37 | 7.22 | — |
| 07 ม.ค. 69 | 1.98 | 1.96 | 0.00 | 0.00% | 1.98 | 1.95 | 67,400 | 9.46 | 7.14 | — |
| 06 ม.ค. 69 | 1.96 | 1.96 | 0.00 | 0.00% | 1.96 | 1.96 | 9,500 | 9.46 | 7.14 | — |
| 05 ม.ค. 69 | 1.95 | 1.96 | 0.00 | 0.00% | 1.98 | 1.94 | 9,600 | 9.46 | 7.14 | — |
| 30 ธ.ค. 68 | 1.98 | 1.96 | -0.01 | -0.51% | 1.98 | 1.94 | 23,500 | 9.46 | 7.14 | — |
| 29 ธ.ค. 68 | 1.94 | 1.97 | +0.04 | +2.07% | 1.97 | 1.93 | 12,500 | 9.51 | 7.11 | — |
| 26 ธ.ค. 68 | 1.96 | 1.93 | -0.03 | -1.53% | 1.97 | 1.93 | 6,700 | 9.32 | 7.25 | — |
| 25 ธ.ค. 68 | 1.95 | 1.96 | +0.02 | +1.03% | 1.97 | 1.94 | 41,800 | 9.46 | 7.14 | — |
| 24 ธ.ค. 68 | 1.99 | 1.94 | -0.05 | -2.51% | 1.99 | 1.92 | 14,300 | 9.37 | 7.22 | — |
| 23 ธ.ค. 68 | 1.98 | 1.99 | +0.01 | +0.51% | 1.99 | 1.97 | 9,100 | 9.61 | 7.04 | — |
| 22 ธ.ค. 68 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 1.97 | 2,300 | 9.56 | 7.07 | — |
| 19 ธ.ค. 68 | 1.98 | 1.98 | 0.00 | 0.00% | 1.98 | 1.92 | 3,200 | 9.56 | 7.07 | — |
| 18 ธ.ค. 68 | 1.93 | 1.98 | +0.01 | +0.51% | 1.98 | 1.90 | 33,800 | 9.56 | 7.07 | — |
| 17 ธ.ค. 68 | 1.92 | 1.97 | +0.05 | +2.60% | 1.97 | 1.91 | 63,700 | 9.51 | 7.11 | — |
| 16 ธ.ค. 68 | 1.91 | 1.92 | +0.01 | +0.52% | 1.94 | 1.91 | 15,900 | 9.27 | 7.29 | — |
| 15 ธ.ค. 68 | 1.88 | 1.91 | -0.09 | -4.50% | 1.91 | 1.83 | 83,100 | 9.22 | 7.33 | — |
| 12 ธ.ค. 68 | 1.85 | 2.00 | +0.15 | +8.11% | 2.00 | 1.70 | 1,625,100 | 9.65 | 7.00 | — |
| 11 ธ.ค. 68 | 1.94 | 1.85 | -0.08 | -4.15% | 1.94 | 1.85 | 281,500 | 8.93 | 7.57 | — |
| 09 ธ.ค. 68 | 1.89 | 1.93 | +0.03 | +1.58% | 1.93 | 1.88 | 31,900 | 9.32 | 7.25 | — |
| 08 ธ.ค. 68 | 1.99 | 1.90 | -0.10 | -5.00% | 2.00 | 1.90 | 153,200 | 9.17 | 7.37 | — |
| 04 ธ.ค. 68 | 2.00 | 2.00 | +0.01 | +0.50% | 2.00 | 1.98 | 12,400 | 9.65 | 7.00 | — |
| 03 ธ.ค. 68 | 1.98 | 1.99 | +0.02 | +1.02% | 2.00 | 1.98 | 14,200 | 9.61 | 7.04 | — |
| 02 ธ.ค. 68 | 1.95 | 1.97 | +0.02 | +1.03% | 2.00 | 1.95 | 58,700 | 9.51 | 7.11 | — |
| 01 ธ.ค. 68 | 1.98 | 1.95 | -0.02 | -1.02% | 2.00 | 1.94 | 209,900 | 9.41 | 7.18 | — |
| 28 พ.ย. 68 | 1.96 | 1.97 | -0.01 | -0.51% | 2.22 | 1.96 | 427,600 | 9.51 | 7.11 | — |
| 27 พ.ย. 68 | 1.99 | 1.98 | 0.00 | 0.00% | 2.00 | 1.98 | 81,000 | 9.56 | 7.07 | — |
| 26 พ.ย. 68 | 1.97 | 1.98 | -0.01 | -0.50% | 2.00 | 1.97 | 17,000 | 9.56 | 7.07 | — |
| 25 พ.ย. 68 | 1.99 | 1.99 | +0.01 | +0.51% | 2.00 | 1.98 | 11,500 | 9.61 | 7.04 | — |
| 24 พ.ย. 68 | 1.98 | 1.98 | -0.01 | -0.50% | 2.04 | 1.97 | 234,600 | 9.56 | 7.07 | — |
| 21 พ.ย. 68 | 1.99 | 1.99 | +0.02 | +1.02% | 2.02 | 1.96 | 39,300 | 9.61 | 7.04 | — |
| 20 พ.ย. 68 | 2.02 | 1.97 | -0.03 | -1.50% | 2.02 | 1.95 | 113,100 | 9.51 | 7.11 | — |
| 19 พ.ย. 68 | 2.00 | 2.00 | +0.01 | +0.50% | 2.10 | 1.98 | 173,000 | 9.65 | 7.00 | — |
| 18 พ.ย. 68 | 1.98 | 1.99 | 0.00 | 0.00% | 2.04 | 1.97 | 250,500 | 9.61 | 7.04 | — |
| 17 พ.ย. 68 | 2.22 | 1.99 | -0.17 | -7.87% | 2.26 | 1.97 | 386,700 | 9.61 | 7.04 | — |
| 14 พ.ย. 68 | 2.10 | 2.16 | -0.16 | -6.90% | 2.24 | 2.10 | 75,900 | 10.43 | 6.48 | — |
| 13 พ.ย. 68 | 2.32 | 2.32 | -0.04 | -1.69% | 2.34 | 2.32 | 26,500 | 10.03 | 6.03 | — |
| 12 พ.ย. 68 | 2.38 | 2.36 | 0.00 | 0.00% | 2.38 | 2.36 | 11,700 | 10.20 | 5.93 | — |
| 11 พ.ย. 68 | 2.30 | 2.36 | +0.08 | +3.51% | 2.36 | 2.28 | 35,300 | 10.20 | 5.93 | — |
| 10 พ.ย. 68 | 2.30 | 2.28 | -0.04 | -1.72% | 2.32 | 2.28 | 4,700 | 9.86 | 6.14 | — |
| 07 พ.ย. 68 | 2.28 | 2.32 | +0.02 | +0.87% | 2.36 | 2.26 | 53,600 | 10.03 | 6.03 | — |
| 06 พ.ย. 68 | 2.20 | 2.30 | +0.10 | +4.55% | 2.30 | 2.20 | 197,100 | 9.94 | 6.09 | — |
| 05 พ.ย. 68 | 2.28 | 2.20 | -0.08 | -3.51% | 2.28 | 2.18 | 340,200 | 9.51 | 6.36 | — |
| 04 พ.ย. 68 | 2.30 | 2.28 | 0.00 | 0.00% | 2.30 | 2.24 | 112,400 | 9.86 | 6.14 | — |
| 03 พ.ย. 68 | 2.34 | 2.28 | -0.02 | -0.87% | 2.34 | 2.26 | 146,600 | 9.86 | 6.14 | — |
| 31 ต.ค. 68 | 2.34 | 2.30 | -0.04 | -1.71% | 2.36 | 2.28 | 199,100 | 9.94 | 6.09 | — |
| 30 ต.ค. 68 | 2.32 | 2.34 | +0.04 | +1.74% | 2.34 | 2.26 | 411,300 | 10.12 | 5.98 | — |
| 29 ต.ค. 68 | 2.44 | 2.30 | -0.16 | -6.50% | 2.44 | 2.26 | 575,100 | 9.94 | 6.09 | — |
| 28 ต.ค. 68 | 2.44 | 2.46 | +0.02 | +0.82% | 2.46 | 2.42 | 6,000 | 10.64 | 5.69 | — |
| 27 ต.ค. 68 | 2.48 | 2.44 | -0.04 | -1.61% | 2.48 | 2.40 | 81,600 | 10.55 | 5.74 | — |
| 24 ต.ค. 68 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.46 | 28,100 | 10.72 | 5.65 | — |
| 22 ต.ค. 68 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.46 | 14,400 | 10.72 | 5.65 | — |
| 21 ต.ค. 68 | 2.48 | 2.48 | +0.02 | +0.81% | 2.48 | 2.46 | 900 | 10.72 | 5.65 | — |
| 20 ต.ค. 68 | 2.46 | 2.46 | 0.00 | 0.00% | 2.48 | 2.46 | 2,200 | 10.64 | 5.69 | — |
| 17 ต.ค. 68 | 2.44 | 2.46 | 0.00 | 0.00% | 2.48 | 2.44 | 22,000 | 10.64 | 5.69 | — |
| 16 ต.ค. 68 | 2.48 | 2.46 | -0.02 | -0.81% | 2.48 | 2.46 | 84,700 | 10.64 | 5.69 | — |
| 15 ต.ค. 68 | 2.52 | 2.48 | -0.04 | -1.59% | 2.52 | 2.46 | 157,200 | 10.72 | 5.65 | — |
| 14 ต.ค. 68 | 2.50 | 2.52 | 0.00 | 0.00% | 2.56 | 2.50 | 115,100 | 10.89 | 5.56 | — |
| 10 ต.ค. 68 | 2.54 | 2.52 | -0.02 | -0.79% | 2.54 | 2.46 | 425,600 | 10.89 | 5.56 | — |
| 09 ต.ค. 68 | 2.56 | 2.54 | 0.00 | 0.00% | 2.56 | 2.54 | 75,800 | 10.98 | 5.51 | — |
| 08 ต.ค. 68 | 2.60 | 2.54 | 0.00 | 0.00% | 2.60 | 2.54 | 31,400 | 10.98 | 5.51 | — |
| 07 ต.ค. 68 | 2.54 | 2.54 | -0.02 | -0.78% | 2.62 | 2.54 | 160,100 | 10.98 | 5.51 | — |
| 06 ต.ค. 68 | 2.56 | 2.56 | 0.00 | 0.00% | 2.60 | 2.54 | 23,100 | 11.07 | 5.47 | — |
| 03 ต.ค. 68 | 2.52 | 2.56 | -0.04 | -1.54% | 2.58 | 2.52 | 113,600 | 11.07 | 5.47 | — |
| 02 ต.ค. 68 | 2.56 | 2.60 | +0.04 | +1.56% | 2.60 | 2.54 | 151,800 | 11.24 | 5.38 | — |
| 01 ต.ค. 68 | 2.58 | 2.56 | 0.00 | 0.00% | 2.62 | 2.56 | 42,400 | 11.07 | 5.47 | — |
| 30 ก.ย. 68 | 2.60 | 2.56 | -0.04 | -1.54% | 2.62 | 2.56 | 27,900 | 11.07 | 5.47 | — |
| 29 ก.ย. 68 | 2.60 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 6,300 | 11.24 | 5.38 | — |
| 26 ก.ย. 68 | 2.62 | 2.60 | -0.02 | -0.76% | 2.62 | 2.58 | 10,500 | 11.24 | 5.38 | — |
| 25 ก.ย. 68 | 2.56 | 2.62 | +0.02 | +0.77% | 2.62 | 2.56 | 30,500 | 11.33 | 5.34 | — |
| 24 ก.ย. 68 | 2.62 | 2.60 | 0.00 | 0.00% | 2.62 | 2.58 | 72,900 | 11.24 | 5.38 | — |
| 23 ก.ย. 68 | 2.64 | 2.60 | -0.06 | -2.26% | 2.64 | 2.58 | 188,300 | 11.24 | 5.38 | — |
| 22 ก.ย. 68 | 2.72 | 2.66 | -0.04 | -1.48% | 2.72 | 2.66 | 46,300 | 11.50 | 5.26 | — |
| 19 ก.ย. 68 | 2.66 | 2.70 | +0.02 | +0.75% | 2.74 | 2.62 | 120,800 | 11.67 | 5.19 | — |
| 18 ก.ย. 68 | 2.66 | 2.68 | +0.02 | +0.75% | 2.74 | 2.64 | 229,000 | 11.59 | 5.22 | — |
| 17 ก.ย. 68 | 2.62 | 2.66 | +0.04 | +1.53% | 2.68 | 2.62 | 39,200 | 11.50 | 5.26 | — |
| 16 ก.ย. 68 | 2.62 | 2.62 | -0.02 | -0.76% | 2.66 | 2.62 | 120,500 | 11.33 | 5.34 | — |
| 15 ก.ย. 68 | 2.62 | 2.64 | +0.04 | +1.54% | 2.64 | 2.60 | 26,600 | 11.41 | 5.30 | — |
| 12 ก.ย. 68 | 2.60 | 2.60 | 0.00 | 0.00% | 2.60 | 2.58 | 77,200 | 11.24 | 5.38 | — |
| 11 ก.ย. 68 | 2.60 | 2.60 | -0.02 | -0.76% | 2.62 | 2.60 | 242,400 | 11.24 | 5.38 | — |
| 10 ก.ย. 68 | 2.60 | 2.62 | 0.00 | 0.00% | 2.62 | 2.60 | 5,700 | 11.33 | 5.34 | — |
| 09 ก.ย. 68 | 2.60 | 2.62 | 0.00 | 0.00% | 2.62 | 2.58 | 28,600 | 11.33 | 5.34 | — |
| 08 ก.ย. 68 | 2.60 | 2.62 | 0.00 | 0.00% | 2.64 | 2.58 | 10,600 | 11.33 | 5.34 | — |
| 05 ก.ย. 68 | 2.64 | 2.62 | 0.00 | 0.00% | 2.64 | 2.62 | 33,200 | 11.33 | 5.34 | — |
| 04 ก.ย. 68 | 2.60 | 2.62 | +0.02 | +0.77% | 2.62 | 2.56 | 110,400 | 11.33 | 5.34 | — |
| 03 ก.ย. 68 | 2.58 | 2.60 | 0.00 | 0.00% | 2.60 | 2.56 | 41,800 | 11.24 | 5.38 | — |
| 02 ก.ย. 68 | 2.54 | 2.60 | +0.04 | +1.56% | 2.60 | 2.52 | 47,600 | 11.24 | 5.38 | — |
| 01 ก.ย. 68 | 2.60 | 2.56 | +0.02 | +0.79% | 2.68 | 2.54 | 85,400 | 11.07 | 5.47 | — |
| 29 ส.ค. 68 | 2.54 | 2.54 | -0.04 | -1.55% | 2.62 | 2.52 | 25,600 | 10.98 | 5.51 | — |
| 28 ส.ค. 68 | 2.64 | 2.58 | -0.02 | -0.77% | 2.64 | 2.58 | 10,100 | 11.15 | 5.43 | — |
| 27 ส.ค. 68 | 2.64 | 2.60 | +0.04 | +1.56% | 2.64 | 2.58 | 5,300 | 11.24 | 5.38 | — |
| 26 ส.ค. 68 | 2.52 | 2.56 | +0.02 | +0.79% | 2.68 | 2.52 | 59,400 | 11.07 | 5.47 | — |
| 22 ส.ค. 68 | 2.52 | 2.54 | +0.04 | +1.60% | 2.54 | 2.52 | 13,700 | 10.98 | 5.51 | — |
| 21 ส.ค. 68 | 2.50 | 2.50 | -0.04 | -1.57% | 2.54 | 2.50 | 22,800 | 10.81 | 5.60 | — |