บริษัท บิสซิเนสอะไลเม้นท์ จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
5.90
0.05 (0.84%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.98
/
สูงสุด
6.50
3.98
6.50
ราคาปัจจุบัน 5.90 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BIZ
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 พ.ย. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 209,600 | 8.17 | 8.40 | — |
| 02 พ.ย. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 5.95 | 5.90 | 180,100 | 8.17 | 8.40 | — |
| 30 ต.ค. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.00 | 5.90 | 153,900 | 8.24 | 8.33 | — |
| 29 ต.ค. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.05 | 5.95 | 420,200 | 8.30 | 8.26 | — |
| 28 ต.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 20,900 | 8.30 | 8.26 | — |
| 27 ต.ค. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 130,000 | 8.24 | 8.33 | — |
| 26 ต.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 624,500 | 8.24 | 8.33 | — |
| 22 ต.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 156,700 | 8.30 | 8.26 | — |
| 21 ต.ค. 69 | 6.05 | 6.05 | -0.05 | -0.82% | 6.10 | 6.00 | 320,400 | 8.30 | 8.26 | — |
| 20 ต.ค. 69 | 6.05 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 57,900 | 8.37 | 8.20 | — |
| 19 ต.ค. 69 | 6.10 | 6.10 | 0.00 | 0.00% | 6.10 | 6.05 | 181,800 | 8.37 | 8.20 | — |
| 15 ต.ค. 69 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 91,300 | 8.37 | 8.20 | — |
| 14 ต.ค. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.05 | 186,000 | 8.30 | 8.26 | — |
| 12 ต.ค. 69 | 6.15 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 78,900 | 8.44 | 8.13 | — |
| 09 ต.ค. 69 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 70,300 | 8.44 | 8.13 | — |
| 08 ต.ค. 69 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 369,900 | 8.30 | 8.26 | — |
| 07 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 302,800 | 8.51 | 8.06 | — |
| 06 ต.ค. 69 | 6.15 | 6.20 | 0.00 | 0.00% | 6.20 | 6.15 | 51,000 | 8.51 | 8.06 | — |
| 05 ต.ค. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.15 | 141,800 | 8.51 | 8.06 | — |
| 02 ต.ค. 69 | 6.20 | 6.20 | +0.05 | +0.81% | 6.25 | 6.15 | 193,000 | 8.51 | 8.06 | — |
| 01 ต.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.20 | 6.10 | 160,000 | 8.44 | 8.13 | — |
| 30 ก.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.10 | 506,300 | 8.37 | 8.20 | — |
| 29 ก.ย. 69 | 6.15 | 6.20 | +0.10 | +1.64% | 6.20 | 6.10 | 230,400 | 8.51 | 8.06 | — |
| 28 ก.ย. 69 | 6.20 | 6.10 | -0.10 | -1.61% | 6.20 | 6.05 | 208,100 | 8.37 | 8.20 | — |
| 25 ก.ย. 69 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.15 | 171,800 | 8.51 | 8.06 | — |
| 24 ก.ย. 69 | 6.20 | 6.15 | 0.00 | 0.00% | 6.25 | 6.10 | 439,500 | 8.44 | 8.13 | — |
| 23 ก.ย. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 428,600 | 8.44 | 8.13 | — |
| 22 ก.ย. 69 | 6.05 | 6.10 | +0.10 | +1.67% | 6.15 | 6.05 | 441,800 | 8.37 | 8.20 | — |
| 21 ก.ย. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 22,100 | 8.24 | 8.33 | — |
| 18 ก.ย. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 35,100 | 8.30 | 8.26 | — |
| 17 ก.ย. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 87,300 | 8.24 | 8.33 | — |
| 16 ก.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 74,800 | 8.24 | 8.33 | — |
| 15 ก.ย. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.05 | 6.00 | 84,400 | 8.30 | 8.26 | — |
| 14 ก.ย. 69 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.00 | 191,000 | 8.30 | 8.26 | — |
| 11 ก.ย. 69 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 6.00 | 37,200 | 8.24 | 8.33 | — |
| 10 ก.ย. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 272,900 | 8.24 | 8.33 | — |
| 09 ก.ย. 69 | 6.00 | 6.05 | 0.00 | 0.00% | 6.10 | 6.00 | 403,700 | 8.30 | 8.26 | — |
| 08 ก.ย. 69 | 5.95 | 6.05 | +0.10 | +1.68% | 6.10 | 5.95 | 384,300 | 8.30 | 8.26 | — |
| 07 ก.ย. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 85,500 | 8.17 | 8.40 | — |
| 04 ก.ย. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 109,900 | 8.17 | 8.40 | — |
| 03 ก.ย. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 309,300 | 8.17 | 8.40 | — |
| 02 ก.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 5.95 | 5.90 | 335,300 | 8.17 | 8.40 | — |
| 01 ก.ย. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 179,900 | 8.17 | 8.40 | — |
| 31 ส.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 195,800 | 8.24 | 8.33 | — |
| 28 ส.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.95 | 91,400 | 8.17 | 8.40 | — |
| 27 ส.ค. 69 | 5.90 | 5.95 | +0.05 | +0.85% | 6.00 | 5.90 | 199,800 | 8.17 | 8.40 | — |
| 26 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 305,600 | 8.10 | 8.47 | — |
| 25 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.05 | 5.95 | 221,500 | 8.17 | 8.40 | — |
| 24 ส.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 103,400 | 8.24 | 8.33 | — |
| 21 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 270,700 | 8.17 | 8.40 | — |
| 20 ส.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 489,700 | 8.24 | 8.33 | — |
| 19 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 365,800 | 8.17 | 8.40 | — |
| 18 ส.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 212,300 | 8.24 | 8.33 | — |
| 17 ส.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.00 | 5.90 | 374,900 | 8.24 | 8.33 | — |
| 14 ส.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 6.00 | 235,700 | 8.24 | 8.33 | — |
| 13 ส.ค. 69 | 6.05 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 209,100 | 8.30 | 8.26 | — |
| 11 ส.ค. 69 | 6.00 | 6.05 | +0.10 | +1.68% | 6.15 | 6.00 | 434,800 | 8.30 | 8.26 | — |
| 10 ส.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.95 | 56,000 | 8.98 | 8.40 | — |
| 07 ส.ค. 69 | 6.00 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 247,400 | 9.06 | 8.33 | — |
| 06 ส.ค. 69 | 5.95 | 5.95 | -0.05 | -0.83% | 5.95 | 5.90 | 204,900 | 8.98 | 8.40 | — |
| 05 ส.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.90 | 165,200 | 9.06 | 8.33 | — |
| 04 ส.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 133,500 | 8.98 | 8.40 | — |
| 03 ส.ค. 69 | 6.00 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 283,500 | 8.98 | 8.40 | — |
| 31 ก.ค. 69 | 5.90 | 5.95 | 0.00 | 0.00% | 6.05 | 5.90 | 228,400 | 8.98 | 8.40 | — |
| 30 ก.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 513,100 | 8.98 | 8.40 | — |
| 27 ก.ค. 69 | 5.95 | 6.00 | +0.05 | +0.84% | 6.00 | 5.95 | 177,000 | 9.06 | 8.33 | — |
| 24 ก.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.80 | 829,400 | 8.98 | 8.40 | — |
| 23 ก.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 5.95 | 262,900 | 9.06 | 8.33 | — |
| 22 ก.ค. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.15 | 6.05 | 128,000 | 9.14 | 8.26 | — |
| 21 ก.ค. 69 | 6.15 | 6.15 | +0.05 | +0.82% | 6.15 | 6.05 | 125,000 | 9.29 | 8.13 | — |
| 20 ก.ค. 69 | 6.15 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 227,400 | 9.21 | 8.20 | — |
| 17 ก.ค. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.15 | 6.10 | 166,500 | 9.29 | 8.13 | — |
| 16 ก.ค. 69 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 6.05 | 104,700 | 9.21 | 8.20 | — |
| 15 ก.ค. 69 | 6.20 | 6.10 | -0.05 | -0.81% | 6.20 | 6.10 | 248,300 | 9.21 | 8.20 | — |
| 14 ก.ค. 69 | 6.10 | 6.15 | 0.00 | 0.00% | 6.15 | 6.10 | 111,800 | 9.29 | 8.13 | — |
| 13 ก.ค. 69 | 6.05 | 6.15 | +0.15 | +2.50% | 6.20 | 6.00 | 621,600 | 9.29 | 8.13 | — |
| 10 ก.ค. 69 | 5.95 | 6.00 | 0.00 | 0.00% | 6.00 | 5.95 | 190,000 | 9.06 | 8.33 | — |
| 09 ก.ค. 69 | 5.85 | 6.00 | +0.10 | +1.69% | 6.00 | 5.85 | 85,200 | 9.06 | 8.33 | — |
| 08 ก.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 300,500 | 8.91 | 8.47 | — |
| 07 ก.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.90 | 89,000 | 8.98 | 8.40 | — |
| 06 ก.ค. 69 | 6.00 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 384,900 | 8.98 | 8.40 | — |
| 03 ก.ค. 69 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.75 | 967,900 | 9.06 | 8.33 | — |
| 02 ก.ค. 69 | 5.75 | 5.80 | +0.05 | +0.87% | 5.80 | 5.70 | 252,000 | 8.76 | 8.62 | — |
| 01 ก.ค. 69 | 5.80 | 5.75 | 0.00 | 0.00% | 5.80 | 5.70 | 148,300 | 8.68 | 8.70 | — |
| 30 มิ.ย. 69 | 5.75 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 511,000 | 8.68 | 8.70 | — |
| 29 มิ.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 234,600 | 8.61 | 8.77 | — |
| 26 มิ.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.65 | 184,400 | 8.61 | 8.77 | — |
| 25 มิ.ย. 69 | 5.70 | 5.70 | +0.05 | +0.88% | 5.75 | 5.65 | 300,700 | 8.61 | 8.77 | — |
| 24 มิ.ย. 69 | 5.65 | 5.65 | 0.00 | 0.00% | 5.75 | 5.65 | 267,400 | 8.53 | 8.85 | — |
| 23 มิ.ย. 69 | 5.75 | 5.65 | -0.05 | -0.88% | 5.75 | 5.65 | 305,100 | 8.53 | 8.85 | — |
| 22 มิ.ย. 69 | 5.60 | 5.70 | +0.10 | +1.79% | 5.75 | 5.60 | 508,200 | 8.61 | 8.77 | — |
| 19 มิ.ย. 69 | 5.70 | 5.60 | -0.10 | -1.75% | 5.75 | 5.55 | 411,900 | 8.46 | 8.93 | — |
| 18 มิ.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.60 | 595,300 | 8.61 | 8.77 | — |
| 17 มิ.ย. 69 | 5.90 | 5.70 | -0.15 | -2.56% | 5.90 | 5.60 | 935,600 | 8.61 | 8.77 | — |
| 16 มิ.ย. 69 | 6.00 | 5.85 | -0.10 | -1.68% | 6.00 | 5.85 | 250,000 | 8.83 | 8.55 | — |
| 15 มิ.ย. 69 | 6.10 | 5.95 | 0.00 | 0.00% | 6.10 | 5.90 | 300,000 | 8.98 | 8.40 | — |
| 12 มิ.ย. 69 | 6.10 | 5.95 | -0.05 | -0.83% | 6.10 | 5.85 | 340,000 | 8.98 | 8.40 | — |
| 11 มิ.ย. 69 | 5.85 | 6.00 | -0.05 | -0.83% | 6.05 | 5.80 | 760,000 | 9.06 | 8.33 | — |
| 10 มิ.ย. 69 | 6.15 | 6.05 | -0.10 | -1.63% | 6.25 | 6.00 | 780,000 | 9.14 | 8.26 | — |
| 09 มิ.ย. 69 | 6.45 | 6.15 | -0.20 | -3.15% | 6.45 | 6.15 | 920,000 | 9.29 | 8.13 | — |
| 08 มิ.ย. 69 | 6.20 | 6.35 | +0.15 | +2.42% | 6.50 | 6.15 | 1,110,000 | 9.59 | 7.87 | — |
| 05 มิ.ย. 69 | 6.20 | 6.20 | 0.00 | 0.00% | 6.30 | 6.10 | 970,000 | 9.36 | 8.06 | — |
| 04 มิ.ย. 69 | 5.75 | 6.20 | +0.60 | +10.71% | 6.30 | 5.70 | 2,140,000 | 9.36 | 8.06 | — |
| 02 มิ.ย. 69 | 5.55 | 5.60 | +0.35 | +6.67% | 5.60 | 5.45 | 1,180,000 | 8.46 | 8.93 | — |
| 29 พ.ค. 69 | 5.30 | 5.25 | 0.00 | 0.00% | 5.35 | 5.20 | 480,000 | 7.93 | 9.52 | — |
| 28 พ.ค. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.30 | 5.20 | 620,000 | 7.93 | 9.52 | — |
| 27 พ.ค. 69 | 5.20 | 5.15 | 0.00 | 0.00% | 5.20 | 5.15 | 310,000 | 7.78 | 9.71 | — |
| 26 พ.ค. 69 | 5.15 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 220,000 | 7.78 | 9.71 | — |
| 25 พ.ค. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 160,000 | 7.78 | 9.71 | — |
| 22 พ.ค. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 280,000 | 7.70 | 9.80 | — |
| 21 พ.ค. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 240,000 | 7.70 | 9.80 | — |
| 20 พ.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 290,000 | 7.63 | 9.90 | — |
| 19 พ.ค. 69 | 4.90 | 5.00 | +0.12 | +2.46% | 5.00 | 4.90 | 420,000 | 7.55 | 10.00 | — |
| 18 พ.ค. 69 | 4.86 | 4.88 | +0.06 | +1.24% | 4.90 | 4.86 | 410,000 | 7.37 | 10.25 | — |
| 15 พ.ค. 69 | 4.82 | 4.82 | +0.04 | +0.84% | 4.86 | 4.80 | 410,000 | 7.28 | 10.37 | — |
| 14 พ.ค. 69 | 4.78 | 4.78 | +0.02 | +0.42% | 4.82 | 4.78 | 137,800 | 7.22 | 10.46 | — |
| 13 พ.ค. 69 | 4.72 | 4.76 | +0.04 | +0.85% | 4.78 | 4.72 | 186,300 | 7.19 | 10.50 | — |
| 12 พ.ค. 69 | 4.84 | 4.72 | 0.00 | 0.00% | 4.84 | 4.72 | 636,200 | 7.13 | 10.59 | — |
| 11 พ.ค. 69 | 4.76 | 4.72 | -0.02 | -0.42% | 4.78 | 4.72 | 178,400 | 9.28 | 10.59 | — |
| 08 พ.ค. 69 | 4.72 | 4.74 | +0.02 | +0.42% | 4.80 | 4.70 | 246,000 | 9.32 | 10.55 | — |
| 07 พ.ค. 69 | 4.72 | 4.72 | +0.02 | +0.43% | 4.72 | 4.70 | 110,200 | 9.28 | 10.59 | — |
| 06 พ.ค. 69 | 4.68 | 4.70 | +0.02 | +0.43% | 4.72 | 4.68 | 91,000 | 9.24 | 10.64 | — |
| 05 พ.ค. 69 | 4.70 | 4.68 | -0.02 | -0.43% | 4.70 | 4.66 | 141,600 | 9.20 | 10.68 | — |
| 30 เม.ย. 69 | 4.70 | 4.70 | 0.00 | 0.00% | 4.70 | 4.68 | 305,900 | 9.24 | 10.64 | — |
| 29 เม.ย. 69 | 4.68 | 4.70 | +0.04 | +0.86% | 4.72 | 4.68 | 124,100 | 9.24 | 10.64 | — |
| 28 เม.ย. 69 | 4.68 | 4.66 | 0.00 | 0.00% | 4.68 | 4.66 | 173,100 | 9.16 | 10.73 | — |
| 27 เม.ย. 69 | 4.68 | 4.66 | 0.00 | 0.00% | 4.68 | 4.66 | 247,100 | 9.16 | 10.73 | — |
| 24 เม.ย. 69 | 4.68 | 4.66 | 0.00 | 0.00% | 4.68 | 4.66 | 128,500 | 9.16 | 10.73 | — |
| 23 เม.ย. 69 | 4.70 | 4.66 | -0.02 | -0.43% | 4.70 | 4.66 | 304,000 | 9.16 | 10.73 | — |
| 22 เม.ย. 69 | 4.72 | 4.68 | -0.02 | -0.43% | 4.72 | 4.68 | 145,700 | 9.20 | 10.68 | — |
| 21 เม.ย. 69 | 4.74 | 4.70 | -0.02 | -0.42% | 4.74 | 4.70 | 68,800 | 9.24 | 10.64 | — |
| 20 เม.ย. 69 | 4.76 | 4.72 | -0.02 | -0.42% | 4.76 | 4.70 | 115,400 | 9.28 | 10.59 | — |
| 17 เม.ย. 69 | 4.74 | 4.74 | +0.02 | +0.42% | 4.76 | 4.70 | 104,500 | 9.32 | 10.55 | — |
| 10 เม.ย. 69 | 4.70 | 4.64 | -0.02 | -0.43% | 4.74 | 4.64 | 57,400 | 9.12 | 10.78 | — |
| 09 เม.ย. 69 | 4.62 | 4.66 | +0.04 | +0.87% | 4.68 | 4.62 | 52,900 | 9.16 | 10.73 | — |
| 08 เม.ย. 69 | 4.64 | 4.62 | -0.02 | -0.43% | 4.66 | 4.62 | 97,800 | 9.08 | 10.82 | — |
| 07 เม.ย. 69 | 4.68 | 4.64 | -0.04 | -0.85% | 4.68 | 4.62 | 112,800 | 9.12 | 10.78 | — |
| 03 เม.ย. 69 | 4.70 | 4.68 | +0.02 | +0.43% | 4.70 | 4.66 | 18,300 | 9.20 | 10.68 | — |
| 02 เม.ย. 69 | 4.70 | 4.66 | -0.04 | -0.85% | 4.74 | 4.64 | 75,100 | 9.16 | 10.73 | — |
| 01 เม.ย. 69 | 4.70 | 4.70 | +0.06 | +1.29% | 4.74 | 4.64 | 119,500 | 9.24 | 10.64 | — |
| 31 มี.ค. 69 | 4.62 | 4.64 | +0.04 | +0.87% | 4.68 | 4.60 | 133,900 | 9.12 | 10.78 | — |
| 30 มี.ค. 69 | 4.56 | 4.60 | -0.04 | -0.86% | 4.64 | 4.56 | 106,900 | 9.04 | 10.87 | — |
| 27 มี.ค. 69 | 4.60 | 4.64 | 0.00 | 0.00% | 4.74 | 4.60 | 72,100 | 9.12 | 10.78 | — |
| 26 มี.ค. 69 | 4.56 | 4.64 | +0.08 | +1.75% | 4.70 | 4.54 | 113,600 | 9.12 | 10.78 | — |
| 25 มี.ค. 69 | 4.52 | 4.56 | +0.02 | +0.44% | 4.58 | 4.52 | 163,400 | 8.96 | 10.96 | — |
| 24 มี.ค. 69 | 4.54 | 4.54 | 0.00 | 0.00% | 4.60 | 4.54 | 113,000 | 8.93 | 11.01 | — |
| 23 มี.ค. 69 | 4.56 | 4.54 | -0.04 | -0.87% | 4.60 | 4.54 | 218,900 | 8.93 | 11.01 | — |
| 20 มี.ค. 69 | 4.56 | 4.58 | +0.02 | +0.44% | 4.60 | 4.56 | 131,300 | 9.00 | 10.92 | — |
| 19 มี.ค. 69 | 4.54 | 4.56 | 0.00 | 0.00% | 4.60 | 4.54 | 162,300 | 8.96 | 10.96 | — |
| 18 มี.ค. 69 | 4.56 | 4.56 | 0.00 | 0.00% | 4.62 | 4.56 | 197,700 | 8.96 | 10.96 | — |
| 17 มี.ค. 69 | 4.70 | 4.56 | -0.12 | -2.56% | 4.76 | 4.52 | 488,700 | 8.96 | 10.96 | — |
| 16 มี.ค. 69 | 4.74 | 4.68 | -0.10 | -2.09% | 4.74 | 4.68 | 538,800 | 9.40 | 10.46 | — |
| 13 มี.ค. 69 | 4.78 | 4.78 | -0.02 | -0.42% | 4.80 | 4.74 | 323,900 | 9.40 | 10.46 | — |
| 12 มี.ค. 69 | 4.80 | 4.80 | 0.00 | 0.00% | 4.84 | 4.74 | 336,600 | 9.44 | 10.42 | — |
| 11 มี.ค. 69 | 4.92 | 4.80 | -0.02 | -0.41% | 4.92 | 4.78 | 320,500 | 9.44 | 10.42 | — |
| 10 มี.ค. 69 | 4.50 | 4.82 | +0.32 | +7.11% | 4.90 | 4.50 | 851,400 | 9.48 | 10.37 | — |
| 09 มี.ค. 69 | 4.14 | 4.50 | -0.90 | -16.67% | 4.70 | 4.14 | 2,058,600 | 8.85 | 11.11 | — |
| 06 มี.ค. 69 | 5.35 | 5.40 | 0.00 | 0.00% | 5.40 | 5.30 | 2,525,200 | 10.62 | 9.26 | — |
| 05 มี.ค. 69 | 5.30 | 5.40 | +0.25 | +4.85% | 5.40 | 5.20 | 1,388,900 | 10.62 | 9.26 | — |
| 04 มี.ค. 69 | 5.10 | 5.15 | -0.05 | -0.96% | 5.20 | 5.05 | 1,629,100 | 10.12 | 9.71 | — |
| 02 มี.ค. 69 | 5.20 | 5.20 | -0.10 | -1.89% | 5.25 | 5.05 | 1,721,300 | 10.22 | 9.62 | — |
| 27 ก.พ. 69 | 5.40 | 5.30 | 0.00 | 0.00% | 5.40 | 5.25 | 1,559,000 | 10.42 | 9.43 | — |
| 26 ก.พ. 69 | 5.15 | 5.30 | +0.20 | +3.92% | 5.30 | 5.05 | 1,505,400 | 10.42 | 9.43 | — |
| 25 ก.พ. 69 | 5.25 | 5.10 | +0.10 | +2.00% | 5.30 | 5.00 | 2,150,400 | 10.03 | 9.80 | — |
| 24 ก.พ. 69 | 4.70 | 5.00 | +0.34 | +7.30% | 5.05 | 4.70 | 2,921,700 | 9.83 | 10.00 | — |
| 23 ก.พ. 69 | 4.60 | 4.66 | +0.10 | +2.19% | 4.70 | 4.60 | 934,400 | 8.55 | 7.51 | — |
| 20 ก.พ. 69 | 4.48 | 4.56 | +0.10 | +2.24% | 4.58 | 4.44 | 424,000 | 8.37 | 7.68 | — |
| 19 ก.พ. 69 | 4.44 | 4.46 | +0.06 | +1.36% | 4.46 | 4.42 | 303,000 | 8.19 | 7.85 | — |
| 18 ก.พ. 69 | 4.40 | 4.40 | +0.02 | +0.46% | 4.42 | 4.38 | 1,010,300 | 8.08 | 7.95 | — |
| 17 ก.พ. 69 | 4.36 | 4.38 | +0.02 | +0.46% | 4.40 | 4.36 | 129,400 | 8.04 | 7.99 | — |
| 16 ก.พ. 69 | 4.34 | 4.36 | +0.02 | +0.46% | 4.38 | 4.34 | 449,300 | 8.00 | 8.03 | — |
| 13 ก.พ. 69 | 4.28 | 4.34 | +0.06 | +1.40% | 4.34 | 4.20 | 269,200 | 7.97 | 8.06 | — |
| 12 ก.พ. 69 | 4.28 | 4.28 | 0.00 | 0.00% | 4.28 | 4.24 | 220,600 | 7.86 | 8.18 | — |
| 11 ก.พ. 69 | 4.24 | 4.28 | +0.04 | +0.94% | 4.30 | 4.24 | 315,600 | 7.86 | 8.18 | — |
| 10 ก.พ. 69 | 4.20 | 4.24 | +0.04 | +0.95% | 4.26 | 4.20 | 472,000 | 7.78 | 8.25 | — |
| 09 ก.พ. 69 | 4.22 | 4.20 | 0.00 | 0.00% | 4.24 | 4.18 | 378,200 | 7.71 | 8.33 | — |
| 06 ก.พ. 69 | 4.24 | 4.20 | -0.02 | -0.47% | 4.24 | 4.20 | 280,400 | 7.71 | 8.33 | — |
| 05 ก.พ. 69 | 4.22 | 4.22 | -0.06 | -1.40% | 4.28 | 4.22 | 129,800 | 7.75 | 8.29 | — |
| 04 ก.พ. 69 | 4.26 | 4.28 | +0.02 | +0.47% | 4.28 | 4.24 | 23,800 | 7.86 | 8.18 | — |
| 03 ก.พ. 69 | 4.26 | 4.26 | +0.02 | +0.47% | 4.28 | 4.22 | 81,300 | 7.82 | 8.22 | — |
| 02 ก.พ. 69 | 4.28 | 4.24 | 0.00 | 0.00% | 4.30 | 4.22 | 211,400 | 7.78 | 8.25 | — |
| 30 ม.ค. 69 | 4.26 | 4.24 | +0.02 | +0.47% | 4.26 | 4.22 | 55,200 | 7.78 | 8.25 | — |
| 29 ม.ค. 69 | 4.14 | 4.22 | +0.10 | +2.43% | 4.26 | 4.12 | 444,000 | 7.75 | 8.29 | — |
| 28 ม.ค. 69 | 4.06 | 4.12 | +0.06 | +1.48% | 4.12 | 4.06 | 95,900 | 7.56 | 8.50 | — |
| 27 ม.ค. 69 | 4.06 | 4.06 | +0.02 | +0.50% | 4.08 | 4.06 | 20,800 | 7.45 | 8.62 | — |
| 26 ม.ค. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.06 | 4.04 | 59,700 | 7.42 | 8.66 | — |
| 23 ม.ค. 69 | 4.06 | 4.04 | 0.00 | 0.00% | 4.10 | 4.02 | 31,600 | 7.42 | 8.66 | — |
| 22 ม.ค. 69 | 4.08 | 4.04 | 0.00 | 0.00% | 4.08 | 4.04 | 124,000 | 7.42 | 8.66 | — |
| 21 ม.ค. 69 | 4.02 | 4.04 | -0.02 | -0.49% | 4.04 | 4.02 | 39,200 | 7.42 | 8.66 | — |
| 20 ม.ค. 69 | 4.02 | 4.06 | +0.02 | +0.50% | 4.06 | 4.02 | 69,400 | 7.45 | 8.62 | — |
| 19 ม.ค. 69 | 4.00 | 4.04 | +0.04 | +1.00% | 4.04 | 4.00 | 119,700 | 7.42 | 8.66 | — |
| 16 ม.ค. 69 | 4.02 | 4.00 | 0.00 | 0.00% | 4.06 | 4.00 | 95,600 | 7.34 | 8.75 | — |
| 15 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 4.00 | 8,200 | 7.34 | 8.75 | — |
| 14 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 97,000 | 7.34 | 8.75 | — |
| 13 ม.ค. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 4.00 | 20,200 | 7.34 | 8.75 | — |
| 12 ม.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.08 | 3.98 | 70,200 | 7.34 | 8.75 | — |
| 09 ม.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.02 | 4.00 | 17,700 | 7.34 | 8.75 | — |
| 08 ม.ค. 69 | 4.00 | 3.98 | -0.02 | -0.50% | 4.00 | 3.98 | 55,800 | 7.31 | 8.79 | — |