บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
SET · พาณิชย์
18.00
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.80
/
สูงสุด
18.30
12.80
18.30
ราคาปัจจุบัน 18.00 ·
อยู่ที่ 95% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BJC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 18.00 | 18.00 | 0.00 | 0.00% | 18.30 | 17.90 | 13,771,900 | 12.29 | 2.83 | — |
| 17 ก.ย. 69 | 17.40 | 18.00 | +0.60 | +3.45% | 18.10 | 17.30 | 23,597,600 | 12.29 | 2.83 | — |
| 16 ก.ย. 69 | 16.80 | 17.40 | +0.50 | +2.96% | 17.70 | 16.80 | 36,877,400 | 11.88 | 2.93 | — |
| 15 ก.ย. 69 | 16.30 | 16.90 | +0.60 | +3.68% | 16.90 | 16.20 | 15,086,000 | 11.54 | 3.02 | — |
| 14 ก.ย. 69 | 16.50 | 16.30 | -0.20 | -1.21% | 16.60 | 16.20 | 5,582,400 | 11.13 | 3.13 | — |
| 11 ก.ย. 69 | 16.40 | 16.50 | -0.20 | -1.20% | 16.50 | 16.20 | 8,248,500 | 11.27 | 3.09 | — |
| 10 ก.ย. 69 | 16.40 | 16.70 | +0.20 | +1.21% | 16.70 | 16.40 | 7,457,200 | 11.40 | 3.05 | — |
| 09 ก.ย. 69 | 16.60 | 16.50 | -0.20 | -1.20% | 16.70 | 16.30 | 8,134,400 | 11.27 | 3.09 | — |
| 08 ก.ย. 69 | 16.80 | 16.70 | 0.00 | 0.00% | 16.80 | 16.50 | 9,197,100 | 11.40 | 3.05 | — |
| 07 ก.ย. 69 | 16.80 | 16.70 | -0.30 | -1.76% | 17.00 | 16.60 | 7,947,600 | 11.40 | 3.05 | — |
| 04 ก.ย. 69 | 16.50 | 17.00 | +0.50 | +3.03% | 17.30 | 16.50 | 25,045,800 | 11.61 | 3.00 | — |
| 03 ก.ย. 69 | 15.70 | 16.50 | +1.20 | +7.84% | 16.80 | 15.70 | 36,249,300 | 11.27 | 3.09 | — |
| 02 ก.ย. 69 | 15.40 | 15.30 | -0.10 | -0.65% | 15.60 | 15.20 | 6,181,800 | 10.45 | 3.33 | — |
| 01 ก.ย. 69 | 15.50 | 15.40 | -0.10 | -0.65% | 15.80 | 15.40 | 8,049,500 | 10.52 | 3.31 | — |
| 31 ส.ค. 69 | 15.60 | 15.50 | -0.20 | -1.27% | 15.60 | 15.30 | 10,457,600 | 10.58 | 3.29 | — |
| 28 ส.ค. 69 | 15.80 | 15.70 | -0.30 | -1.88% | 15.90 | 15.50 | 9,658,400 | 10.72 | 3.25 | — |
| 27 ส.ค. 69 | 16.00 | 16.00 | -0.10 | -0.62% | 16.10 | 15.80 | 5,705,200 | 10.93 | 3.19 | — |
| 26 ส.ค. 69 | 16.30 | 16.10 | -0.20 | -1.23% | 16.30 | 15.90 | 6,532,900 | 10.99 | 3.17 | — |
| 25 ส.ค. 69 | 16.30 | 16.30 | 0.00 | 0.00% | 16.30 | 16.00 | 6,938,800 | 11.13 | 3.13 | — |
| 24 ส.ค. 69 | 16.40 | 16.30 | -0.20 | -1.21% | 16.50 | 16.10 | 6,684,700 | 11.13 | 3.13 | — |
| 21 ส.ค. 69 | 16.60 | 16.50 | -0.10 | -0.60% | 16.60 | 16.20 | 9,592,800 | 11.27 | 3.09 | — |
| 20 ส.ค. 69 | 16.60 | 16.60 | +0.20 | +1.22% | 16.60 | 16.20 | 9,362,300 | 11.34 | 3.07 | — |
| 19 ส.ค. 69 | 16.50 | 16.40 | -0.30 | -1.80% | 16.70 | 16.30 | 8,991,900 | 11.20 | 3.11 | — |
| 18 ส.ค. 69 | 15.90 | 16.70 | +0.90 | +5.70% | 16.80 | 15.80 | 32,304,200 | 11.40 | 3.05 | — |
| 17 ส.ค. 69 | 15.40 | 15.80 | +0.50 | +3.27% | 15.90 | 15.40 | 7,426,500 | 10.79 | 3.23 | — |
| 14 ส.ค. 69 | 15.90 | 15.30 | -0.70 | -4.38% | 16.00 | 15.20 | 16,682,900 | 10.45 | 3.33 | — |
| 13 ส.ค. 69 | 15.60 | 16.00 | +0.40 | +2.56% | 16.10 | 15.50 | 6,667,600 | 16.12 | 3.19 | — |
| 11 ส.ค. 69 | 15.70 | 15.60 | -0.20 | -1.27% | 15.80 | 15.50 | 8,921,300 | 15.72 | 3.27 | — |
| 10 ส.ค. 69 | 15.90 | 15.80 | -0.10 | -0.63% | 15.90 | 15.70 | 4,860,600 | 15.92 | 3.23 | — |
| 07 ส.ค. 69 | 16.00 | 15.90 | -0.20 | -1.24% | 16.10 | 15.70 | 7,609,500 | 16.02 | 3.21 | — |
| 06 ส.ค. 69 | 16.10 | 16.10 | 0.00 | 0.00% | 16.20 | 15.90 | 8,653,200 | 16.22 | 3.17 | — |
| 05 ส.ค. 69 | 16.50 | 16.10 | -0.30 | -1.83% | 16.60 | 16.00 | 10,876,700 | 16.22 | 3.17 | — |
| 04 ส.ค. 69 | 16.30 | 16.40 | 0.00 | 0.00% | 16.50 | 16.20 | 6,920,800 | 16.53 | 3.11 | — |
| 03 ส.ค. 69 | 16.20 | 16.40 | +0.20 | +1.23% | 16.40 | 16.00 | 9,736,100 | 16.53 | 3.11 | — |
| 31 ก.ค. 69 | 16.20 | 16.20 | -0.10 | -0.61% | 16.30 | 16.00 | 11,729,100 | 16.32 | 3.15 | — |
| 30 ก.ค. 69 | 16.00 | 16.30 | +0.10 | +0.62% | 16.40 | 16.00 | 16,690,700 | 16.42 | 3.13 | — |
| 27 ก.ค. 69 | 15.70 | 16.20 | +0.90 | +5.88% | 16.20 | 15.60 | 31,015,200 | 16.32 | 3.15 | — |
| 24 ก.ค. 69 | 14.60 | 15.30 | +0.50 | +3.38% | 15.50 | 14.50 | 22,872,700 | 15.42 | 3.33 | — |
| 23 ก.ค. 69 | 14.90 | 14.80 | 0.00 | 0.00% | 14.90 | 14.60 | 4,608,600 | 14.91 | 3.45 | — |
| 22 ก.ค. 69 | 14.90 | 14.80 | -0.10 | -0.67% | 15.00 | 14.70 | 7,966,000 | 14.91 | 3.45 | — |
| 21 ก.ค. 69 | 15.00 | 14.90 | -0.10 | -0.67% | 15.10 | 14.90 | 2,667,600 | 15.01 | 3.42 | — |
| 20 ก.ค. 69 | 14.80 | 15.00 | +0.20 | +1.35% | 15.10 | 14.70 | 8,653,500 | 15.11 | 3.40 | — |
| 17 ก.ค. 69 | 15.00 | 14.80 | -0.30 | -1.99% | 15.00 | 14.80 | 6,347,700 | 14.91 | 3.45 | — |
| 16 ก.ค. 69 | 14.90 | 15.10 | +0.20 | +1.34% | 15.20 | 14.80 | 13,980,200 | 15.22 | 3.38 | — |
| 15 ก.ค. 69 | 14.90 | 14.90 | +0.20 | +1.36% | 15.00 | 14.80 | 9,406,500 | 15.01 | 3.42 | — |
| 14 ก.ค. 69 | 14.70 | 14.70 | -0.10 | -0.68% | 14.90 | 14.50 | 8,735,100 | 14.81 | 3.47 | — |
| 13 ก.ค. 69 | 14.70 | 14.80 | +0.10 | +0.68% | 15.00 | 14.60 | 7,806,200 | 14.91 | 3.45 | — |
| 10 ก.ค. 69 | 14.60 | 14.70 | +0.10 | +0.68% | 14.90 | 14.60 | 3,611,200 | 14.81 | 3.47 | — |
| 09 ก.ค. 69 | 14.60 | 14.60 | +0.10 | +0.69% | 14.80 | 14.50 | 5,030,700 | 14.71 | 3.49 | — |
| 08 ก.ค. 69 | 14.70 | 14.50 | -0.30 | -2.03% | 14.90 | 14.50 | 10,157,800 | 14.61 | 3.52 | — |
| 07 ก.ค. 69 | 15.00 | 14.80 | -0.30 | -1.99% | 15.00 | 14.60 | 5,722,600 | 14.91 | 3.45 | — |
| 06 ก.ค. 69 | 15.00 | 15.10 | +0.10 | +0.67% | 15.10 | 14.90 | 7,912,600 | 15.22 | 3.38 | — |
| 03 ก.ค. 69 | 15.00 | 15.00 | +0.10 | +0.67% | 15.20 | 15.00 | 10,156,400 | 15.11 | 3.40 | — |
| 02 ก.ค. 69 | 14.80 | 14.90 | +0.20 | +1.36% | 15.10 | 14.60 | 11,877,300 | 15.01 | 3.42 | — |
| 01 ก.ค. 69 | 14.80 | 14.70 | 0.00 | 0.00% | 14.90 | 14.60 | 7,434,800 | 14.81 | 3.47 | — |
| 30 มิ.ย. 69 | 14.60 | 14.70 | 0.00 | 0.00% | 14.90 | 14.60 | 7,483,800 | 14.81 | 3.47 | — |
| 29 มิ.ย. 69 | 14.40 | 14.70 | +0.40 | +2.80% | 14.90 | 14.40 | 16,771,200 | 14.81 | 3.47 | — |
| 26 มิ.ย. 69 | 14.10 | 14.30 | +0.20 | +1.42% | 14.40 | 14.10 | 7,653,600 | 14.41 | 3.57 | — |
| 25 มิ.ย. 69 | 14.20 | 14.10 | 0.00 | 0.00% | 14.30 | 14.10 | 6,264,600 | 14.21 | 3.62 | — |
| 24 มิ.ย. 69 | 14.00 | 14.10 | +0.10 | +0.71% | 14.20 | 13.90 | 4,457,300 | 14.21 | 3.62 | — |
| 23 มิ.ย. 69 | 14.10 | 14.00 | -0.10 | -0.71% | 14.20 | 13.90 | 4,977,500 | 14.11 | 3.64 | — |
| 22 มิ.ย. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.30 | 14.10 | 3,772,200 | 14.21 | 3.62 | — |
| 19 มิ.ย. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.30 | 6,520,900 | 14.41 | 3.57 | — |
| 18 มิ.ย. 69 | 14.50 | 14.50 | 0.00 | 0.00% | 14.50 | 14.30 | 3,307,100 | 14.61 | 3.52 | — |
| 17 มิ.ย. 69 | 14.40 | 14.50 | +0.10 | +0.69% | 14.70 | 14.30 | 16,987,200 | 14.61 | 3.52 | — |
| 16 มิ.ย. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.40 | 14.10 | 6,350,000 | 14.51 | 3.54 | — |
| 15 มิ.ย. 69 | 14.20 | 14.20 | +0.10 | +0.71% | 14.20 | 14.10 | 1,840,000 | 14.31 | 3.59 | — |
| 12 มิ.ย. 69 | 14.10 | 14.10 | +0.20 | +1.44% | 14.10 | 13.90 | 1,200,000 | 14.21 | 3.62 | — |
| 11 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.10 | 13.90 | 1,670,000 | 14.01 | 3.67 | — |
| 10 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 1,790,000 | 14.01 | 3.67 | — |
| 09 มิ.ย. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.90 | 1,980,000 | 14.01 | 3.67 | — |
| 08 มิ.ย. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.20 | 14.00 | 2,090,000 | 14.11 | 3.64 | — |
| 05 มิ.ย. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 1,540,000 | 14.31 | 3.59 | — |
| 04 มิ.ย. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 1,650,000 | 14.31 | 3.59 | — |
| 02 มิ.ย. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.50 | 14.10 | 6,420,000 | 14.41 | 3.57 | — |
| 29 พ.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 4,100,000 | 14.31 | 3.59 | — |
| 28 พ.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 5,190,000 | 14.31 | 3.59 | — |
| 27 พ.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.20 | 1,800,000 | 14.31 | 3.59 | — |
| 26 พ.ค. 69 | 14.30 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 2,610,000 | 14.41 | 3.57 | — |
| 25 พ.ค. 69 | 14.60 | 14.40 | +0.10 | +0.70% | 14.60 | 14.20 | 5,310,000 | 14.51 | 3.54 | — |
| 22 พ.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 3,300,000 | 14.41 | 3.57 | — |
| 21 พ.ค. 69 | 14.20 | 14.40 | +0.30 | +2.13% | 14.50 | 14.10 | 6,460,000 | 14.51 | 3.54 | — |
| 20 พ.ค. 69 | 14.10 | 14.10 | -0.10 | -0.70% | 14.30 | 14.00 | 3,680,000 | 14.21 | 3.62 | — |
| 19 พ.ค. 69 | 13.90 | 14.20 | +0.30 | +2.16% | 14.30 | 13.90 | 5,260,000 | 14.31 | 3.59 | — |
| 18 พ.ค. 69 | 14.00 | 13.90 | -0.20 | -1.42% | 14.10 | 13.80 | 2,560,000 | 14.01 | 3.67 | — |
| 15 พ.ค. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.30 | 14.00 | 3,960,000 | 14.21 | 3.62 | — |
| 14 พ.ค. 69 | 14.20 | 14.30 | +0.20 | +1.42% | 14.30 | 14.00 | 7,779,600 | 14.41 | 3.57 | — |
| 13 พ.ค. 69 | 14.30 | 14.10 | -0.10 | -0.70% | 14.40 | 14.10 | 1,999,700 | 14.09 | 3.62 | — |
| 12 พ.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 1,317,000 | 14.19 | 3.59 | — |
| 11 พ.ค. 69 | 14.30 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 1,711,200 | 14.19 | 3.59 | — |
| 08 พ.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.40 | 14.10 | 3,710,300 | 14.19 | 3.59 | — |
| 07 พ.ค. 69 | 14.60 | 14.30 | -0.20 | -1.38% | 14.60 | 14.20 | 9,125,900 | 14.29 | 3.57 | — |
| 06 พ.ค. 69 | 14.10 | 14.50 | +0.60 | +4.32% | 14.60 | 14.00 | 7,414,400 | 14.49 | 3.52 | — |
| 05 พ.ค. 69 | 14.20 | 13.90 | -0.20 | -1.42% | 14.20 | 13.80 | 2,115,900 | 13.89 | 3.67 | — |
| 30 เม.ย. 69 | 14.00 | 14.10 | -0.10 | -0.70% | 14.10 | 13.90 | 3,954,000 | 14.09 | 3.62 | — |
| 29 เม.ย. 69 | 13.90 | 14.20 | -0.10 | -0.70% | 14.30 | 13.70 | 5,501,700 | 14.19 | 3.59 | — |
| 28 เม.ย. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.20 | 4,879,700 | 14.29 | 3.57 | — |
| 27 เม.ย. 69 | 14.70 | 14.50 | -0.20 | -1.36% | 14.80 | 14.50 | 1,705,200 | 14.49 | 3.52 | — |
| 24 เม.ย. 69 | 14.80 | 14.70 | -0.10 | -0.68% | 14.80 | 14.50 | 3,542,900 | 14.69 | 3.47 | — |
| 23 เม.ย. 69 | 14.90 | 14.80 | -0.20 | -1.33% | 15.00 | 14.60 | 3,631,500 | 14.79 | 3.45 | — |
| 22 เม.ย. 69 | 14.80 | 15.00 | +0.10 | +0.67% | 15.00 | 14.80 | 1,999,900 | 14.99 | 3.40 | — |
| 21 เม.ย. 69 | 14.90 | 14.90 | -0.10 | -0.67% | 15.00 | 14.80 | 2,103,600 | 14.89 | 3.42 | — |
| 20 เม.ย. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.00 | 14.80 | 4,768,500 | 14.99 | 3.40 | — |
| 17 เม.ย. 69 | 15.00 | 15.00 | -0.20 | -1.32% | 15.20 | 14.80 | 4,014,000 | 14.99 | 3.40 | — |
| 10 เม.ย. 69 | 15.20 | 15.10 | 0.00 | 0.00% | 15.20 | 15.00 | 2,880,700 | 15.09 | 3.38 | — |
| 09 เม.ย. 69 | 15.20 | 15.10 | -0.10 | -0.66% | 15.30 | 15.00 | 4,842,100 | 15.09 | 3.38 | — |
| 08 เม.ย. 69 | 15.20 | 15.20 | +0.30 | +2.01% | 15.30 | 15.00 | 5,814,600 | 15.19 | 3.36 | — |
| 07 เม.ย. 69 | 14.80 | 14.90 | +0.20 | +1.36% | 14.90 | 14.70 | 3,450,800 | 14.89 | 3.42 | — |
| 03 เม.ย. 69 | 14.90 | 14.70 | -0.20 | -1.34% | 15.00 | 14.70 | 4,360,000 | 14.69 | 3.47 | — |
| 02 เม.ย. 69 | 14.90 | 14.90 | -0.20 | -1.32% | 15.10 | 14.80 | 4,550,500 | 14.89 | 3.42 | — |
| 01 เม.ย. 69 | 15.50 | 15.10 | -0.10 | -0.66% | 15.50 | 14.90 | 9,513,600 | 15.09 | 3.38 | — |
| 31 มี.ค. 69 | 14.40 | 15.20 | +0.90 | +6.29% | 15.20 | 14.30 | 14,988,300 | 15.19 | 3.36 | — |
| 30 มี.ค. 69 | 13.80 | 14.30 | +0.30 | +2.14% | 14.50 | 13.80 | 10,751,500 | 14.29 | 3.57 | — |
| 27 มี.ค. 69 | 13.90 | 14.00 | +0.30 | +2.19% | 14.10 | 13.80 | 6,704,200 | 13.99 | 3.64 | — |
| 26 มี.ค. 69 | 13.50 | 13.70 | -0.20 | -1.44% | 13.70 | 13.40 | 5,409,900 | 13.69 | 3.72 | — |
| 25 มี.ค. 69 | 13.70 | 13.90 | +0.30 | +2.21% | 14.00 | 13.60 | 8,487,100 | 13.89 | 3.67 | — |
| 24 มี.ค. 69 | 13.50 | 13.60 | +0.30 | +2.26% | 13.60 | 13.30 | 6,596,200 | 13.59 | 3.75 | — |
| 23 มี.ค. 69 | 13.50 | 13.30 | -0.70 | -5.00% | 13.60 | 13.30 | 8,623,400 | 13.29 | 3.83 | — |
| 20 มี.ค. 69 | 14.10 | 14.00 | +0.10 | +0.72% | 14.20 | 13.70 | 11,871,300 | 13.99 | 3.64 | — |
| 19 มี.ค. 69 | 14.00 | 13.90 | -0.30 | -2.11% | 14.10 | 13.70 | 12,171,500 | 13.89 | 3.67 | — |
| 18 มี.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 5,964,500 | 14.19 | 3.59 | — |
| 17 มี.ค. 69 | 14.20 | 14.20 | +0.30 | +2.16% | 14.40 | 14.00 | 8,144,900 | 14.19 | 3.59 | — |
| 16 มี.ค. 69 | 14.10 | 13.90 | -0.20 | -1.42% | 14.20 | 13.90 | 8,682,900 | 14.09 | 3.62 | — |
| 13 มี.ค. 69 | 14.00 | 14.10 | 0.00 | 0.00% | 14.10 | 13.70 | 10,515,200 | 14.09 | 3.62 | — |
| 12 มี.ค. 69 | 13.40 | 14.10 | +0.50 | +3.68% | 14.20 | 13.40 | 12,209,200 | 14.09 | 3.62 | — |
| 11 มี.ค. 69 | 13.70 | 13.60 | -0.10 | -0.73% | 14.00 | 13.60 | 8,705,700 | 13.59 | 3.75 | — |
| 10 มี.ค. 69 | 13.80 | 13.70 | +0.10 | +0.74% | 13.90 | 13.50 | 7,135,800 | 13.69 | 3.72 | — |
| 09 มี.ค. 69 | 13.00 | 13.60 | -0.20 | -1.45% | 13.70 | 12.80 | 8,975,300 | 13.59 | 3.75 | — |
| 06 มี.ค. 69 | 13.70 | 13.80 | -0.10 | -0.72% | 13.90 | 13.70 | 6,746,400 | 13.79 | 3.70 | — |
| 05 มี.ค. 69 | 14.10 | 13.90 | +0.10 | +0.72% | 14.20 | 13.40 | 18,558,600 | 13.89 | 3.67 | — |
| 04 มี.ค. 69 | 14.20 | 13.80 | -1.20 | -8.00% | 14.40 | 13.30 | 24,590,800 | 13.79 | 3.70 | — |
| 02 มี.ค. 69 | 15.50 | 15.00 | -1.00 | -6.25% | 15.70 | 14.90 | 13,910,900 | 14.99 | 3.40 | — |
| 27 ก.พ. 69 | 16.20 | 16.00 | -0.20 | -1.23% | 16.20 | 15.90 | 8,991,600 | 15.99 | 3.19 | — |
| 26 ก.พ. 69 | 15.90 | 16.20 | +0.30 | +1.89% | 16.30 | 15.80 | 12,902,300 | 16.19 | 3.15 | — |
| 25 ก.พ. 69 | 16.00 | 15.90 | 0.00 | 0.00% | 16.00 | 15.80 | 11,716,900 | 15.89 | 3.21 | — |
| 24 ก.พ. 69 | 15.90 | 15.90 | 0.00 | 0.00% | 16.00 | 15.50 | 9,686,600 | 14.61 | 4.47 | — |
| 23 ก.พ. 69 | 16.40 | 15.90 | -0.50 | -3.05% | 16.50 | 15.60 | 18,403,800 | 14.61 | 4.47 | — |
| 20 ก.พ. 69 | 16.90 | 16.40 | -0.60 | -3.53% | 17.00 | 16.30 | 14,011,000 | 15.07 | 4.33 | — |
| 19 ก.พ. 69 | 16.70 | 17.00 | +0.30 | +1.80% | 17.10 | 16.70 | 16,389,500 | 15.62 | 4.18 | — |
| 18 ก.พ. 69 | 16.60 | 16.70 | +0.20 | +1.21% | 16.90 | 16.50 | 17,302,600 | 15.34 | 4.25 | — |
| 17 ก.พ. 69 | 16.20 | 16.50 | +0.40 | +2.48% | 16.60 | 15.80 | 19,045,500 | 15.16 | 4.30 | — |
| 16 ก.พ. 69 | 16.10 | 16.10 | +0.20 | +1.26% | 16.30 | 15.80 | 13,756,000 | 14.79 | 4.41 | — |
| 13 ก.พ. 69 | 16.10 | 15.90 | -0.30 | -1.85% | 16.20 | 15.70 | 11,304,500 | 14.61 | 4.47 | — |
| 12 ก.พ. 69 | 15.90 | 16.20 | +0.30 | +1.89% | 16.40 | 15.80 | 14,513,000 | 14.88 | 4.38 | — |
| 11 ก.พ. 69 | 15.70 | 15.90 | +0.20 | +1.27% | 16.10 | 15.50 | 22,151,600 | 14.61 | 4.47 | — |
| 10 ก.พ. 69 | 15.60 | 15.70 | +0.20 | +1.29% | 15.90 | 15.50 | 14,771,200 | 14.42 | 4.52 | — |
| 09 ก.พ. 69 | 15.60 | 15.50 | +0.50 | +3.33% | 15.90 | 15.30 | 30,716,500 | 14.24 | 4.58 | — |
| 06 ก.พ. 69 | 15.00 | 15.00 | 0.00 | 0.00% | 15.40 | 14.90 | 18,650,300 | 13.78 | 4.73 | — |
| 05 ก.พ. 69 | 14.70 | 15.00 | +0.40 | +2.74% | 15.20 | 14.60 | 21,224,200 | 13.78 | 4.73 | — |
| 04 ก.พ. 69 | 14.60 | 14.60 | +0.10 | +0.69% | 14.70 | 14.40 | 9,226,800 | 13.41 | 4.86 | — |
| 03 ก.พ. 69 | 14.40 | 14.50 | +0.20 | +1.40% | 14.80 | 14.40 | 18,314,800 | 13.32 | 4.90 | — |
| 02 ก.พ. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.20 | 4,852,700 | 13.14 | 4.97 | — |
| 30 ม.ค. 69 | 14.40 | 14.50 | 0.00 | 0.00% | 14.70 | 14.30 | 12,388,400 | 13.32 | 4.90 | — |
| 29 ม.ค. 69 | 14.30 | 14.50 | +0.20 | +1.40% | 14.60 | 14.20 | 9,174,600 | 13.32 | 4.90 | — |
| 28 ม.ค. 69 | 14.60 | 14.30 | -0.20 | -1.38% | 14.60 | 14.10 | 6,503,000 | 13.14 | 4.97 | — |
| 27 ม.ค. 69 | 14.00 | 14.50 | +0.50 | +3.57% | 14.50 | 13.90 | 9,616,000 | 13.32 | 4.90 | — |
| 26 ม.ค. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.40 | 13.80 | 6,075,900 | 12.86 | 5.07 | — |
| 23 ม.ค. 69 | 14.40 | 14.20 | -0.10 | -0.70% | 14.40 | 14.10 | 4,520,600 | 13.05 | 5.00 | — |
| 22 ม.ค. 69 | 14.50 | 14.30 | -0.20 | -1.38% | 14.50 | 14.10 | 4,968,300 | 13.14 | 4.97 | — |
| 21 ม.ค. 69 | 14.60 | 14.50 | 0.00 | 0.00% | 14.60 | 14.40 | 7,729,800 | 13.32 | 4.90 | — |
| 20 ม.ค. 69 | 14.20 | 14.50 | +0.30 | +2.11% | 14.70 | 14.10 | 9,987,100 | 13.32 | 4.90 | — |
| 19 ม.ค. 69 | 13.80 | 14.20 | +0.40 | +2.90% | 14.30 | 13.80 | 6,658,100 | 13.05 | 5.00 | — |
| 16 ม.ค. 69 | 13.80 | 13.80 | -0.10 | -0.72% | 14.10 | 13.60 | 6,017,000 | 12.68 | 5.14 | — |
| 15 ม.ค. 69 | 13.20 | 13.90 | +0.60 | +4.51% | 14.00 | 13.20 | 8,509,900 | 12.77 | 5.11 | — |
| 14 ม.ค. 69 | 13.10 | 13.30 | 0.00 | 0.00% | 13.50 | 13.10 | 4,694,900 | 12.22 | 5.34 | — |
| 13 ม.ค. 69 | 13.60 | 13.30 | -0.20 | -1.48% | 13.70 | 13.10 | 3,628,500 | 12.22 | 5.34 | — |
| 12 ม.ค. 69 | 14.10 | 13.50 | -0.60 | -4.26% | 14.10 | 13.50 | 5,119,500 | 12.40 | 5.26 | — |
| 09 ม.ค. 69 | 14.20 | 14.10 | -0.10 | -0.70% | 14.30 | 14.10 | 1,822,600 | 12.95 | 5.04 | — |
| 08 ม.ค. 69 | 14.30 | 14.20 | -0.20 | -1.39% | 14.30 | 14.10 | 6,348,000 | 13.05 | 5.00 | — |
| 07 ม.ค. 69 | 14.40 | 14.40 | +0.10 | +0.70% | 14.70 | 14.30 | 6,823,600 | 13.23 | 4.93 | — |
| 06 ม.ค. 69 | 14.10 | 14.30 | +0.20 | +1.42% | 14.40 | 14.00 | 4,292,600 | 13.14 | 4.97 | — |
| 05 ม.ค. 69 | 14.40 | 14.10 | -0.30 | -2.08% | 14.50 | 14.00 | 8,937,400 | 12.95 | 5.04 | — |
| 30 ธ.ค. 68 | 14.30 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 4,341,600 | 13.23 | 4.93 | — |
| 29 ธ.ค. 68 | 14.60 | 14.30 | -0.30 | -2.05% | 14.60 | 14.20 | 3,933,000 | 13.14 | 4.97 | — |
| 26 ธ.ค. 68 | 14.70 | 14.60 | -0.10 | -0.68% | 14.70 | 14.50 | 1,940,800 | 13.41 | 4.86 | — |
| 25 ธ.ค. 68 | 14.90 | 14.70 | -0.10 | -0.68% | 14.90 | 14.60 | 2,907,700 | 13.51 | 4.83 | — |
| 24 ธ.ค. 68 | 14.70 | 14.80 | +0.10 | +0.68% | 14.90 | 14.70 | 2,481,800 | 13.60 | 4.80 | — |
| 23 ธ.ค. 68 | 14.70 | 14.70 | 0.00 | 0.00% | 15.00 | 14.60 | 5,155,000 | 13.51 | 4.83 | — |
| 22 ธ.ค. 68 | 14.50 | 14.70 | +0.30 | +2.08% | 14.80 | 14.40 | 5,281,800 | 13.51 | 4.83 | — |
| 19 ธ.ค. 68 | 14.40 | 14.40 | +0.10 | +0.70% | 14.50 | 14.20 | 4,193,200 | 13.23 | 4.93 | — |
| 18 ธ.ค. 68 | 14.70 | 14.30 | -0.30 | -2.05% | 14.80 | 14.10 | 12,975,700 | 13.14 | 4.97 | — |
| 17 ธ.ค. 68 | 15.50 | 14.60 | -1.00 | -6.41% | 15.70 | 14.60 | 18,196,600 | 13.41 | 4.86 | — |
| 16 ธ.ค. 68 | 16.00 | 15.60 | -0.20 | -1.27% | 16.00 | 15.50 | 5,241,100 | 14.33 | 4.55 | — |
| 15 ธ.ค. 68 | 15.50 | 15.80 | +0.40 | +2.60% | 15.90 | 15.40 | 3,353,500 | 14.52 | 4.49 | — |
| 12 ธ.ค. 68 | 15.30 | 15.40 | +0.20 | +1.32% | 15.60 | 15.30 | 3,450,400 | 14.15 | 4.61 | — |
| 11 ธ.ค. 68 | 15.30 | 15.20 | +0.10 | +0.66% | 15.30 | 15.00 | 1,258,800 | 13.96 | 4.67 | — |
| 09 ธ.ค. 68 | 15.10 | 15.10 | -0.10 | -0.66% | 15.40 | 15.10 | 1,459,500 | 13.87 | 4.70 | — |
| 08 ธ.ค. 68 | 15.30 | 15.20 | -0.20 | -1.30% | 15.40 | 15.10 | 3,255,800 | 13.96 | 4.67 | — |
| 04 ธ.ค. 68 | 15.70 | 15.40 | -0.30 | -1.91% | 15.70 | 15.30 | 2,348,600 | 14.15 | 4.61 | — |
| 03 ธ.ค. 68 | 15.80 | 15.70 | -0.10 | -0.63% | 15.80 | 15.60 | 1,110,700 | 14.42 | 4.52 | — |
| 02 ธ.ค. 68 | 15.60 | 15.80 | +0.10 | +0.64% | 15.80 | 15.50 | 2,699,300 | 14.52 | 4.49 | — |
| 01 ธ.ค. 68 | 15.30 | 15.70 | +0.50 | +3.29% | 15.80 | 15.30 | 6,590,400 | 14.42 | 4.52 | — |
| 28 พ.ย. 68 | 15.50 | 15.20 | -0.20 | -1.30% | 15.70 | 15.20 | 5,205,100 | 13.96 | 4.67 | — |
| 27 พ.ย. 68 | 15.30 | 15.40 | +0.10 | +0.65% | 15.40 | 15.10 | 3,384,900 | 14.15 | 4.61 | — |
| 26 พ.ย. 68 | 15.80 | 15.30 | -0.30 | -1.92% | 15.90 | 15.20 | 4,451,100 | 14.06 | 4.64 | — |
| 25 พ.ย. 68 | 16.00 | 15.60 | -0.30 | -1.89% | 16.10 | 15.40 | 6,102,000 | 14.33 | 4.55 | — |
| 24 พ.ย. 68 | 15.90 | 15.90 | +0.10 | +0.63% | 16.10 | 15.70 | 1,948,500 | 14.61 | 4.47 | — |