บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
SET · พาณิชย์
14.40
+0.20 (+1.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
12.80
/
สูงสุด
21.10
12.80
21.10
ราคาปัจจุบัน 14.40 ·
อยู่ที่ 19% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BJC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 14.20 | 14.40 | +0.20 | +1.41% | 14.40 | 14.10 | 6 | 14.51 | 3.54 | — |
| 15 มิ.ย. 69 | 14.20 | 14.20 | +0.10 | +0.71% | 14.20 | 14.10 | 1 | 14.31 | 3.59 | — |
| 12 มิ.ย. 69 | 14.10 | 14.10 | +0.20 | +1.44% | 14.10 | 13.90 | 1 | 14.21 | 3.62 | — |
| 11 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.10 | 13.90 | 1 | 14.01 | 3.67 | — |
| 10 มิ.ย. 69 | 13.90 | 13.90 | 0.00 | 0.00% | 14.00 | 13.80 | 1 | 14.01 | 3.67 | — |
| 09 มิ.ย. 69 | 14.00 | 13.90 | -0.10 | -0.71% | 14.10 | 13.90 | 1 | 14.01 | 3.67 | — |
| 08 มิ.ย. 69 | 14.10 | 14.00 | -0.20 | -1.41% | 14.20 | 14.00 | 2 | 14.11 | 3.64 | — |
| 05 มิ.ย. 69 | 14.10 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 1 | 14.31 | 3.59 | — |
| 04 มิ.ย. 69 | 14.20 | 14.20 | -0.10 | -0.70% | 14.30 | 14.10 | 1 | 14.31 | 3.59 | — |
| 02 มิ.ย. 69 | 14.20 | 14.30 | +0.10 | +0.70% | 14.50 | 14.10 | 6 | 14.41 | 3.57 | — |
| 29 พ.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.40 | 14.10 | 4 | 14.31 | 3.59 | — |
| 28 พ.ค. 69 | 14.20 | 14.20 | 0.00 | 0.00% | 14.30 | 14.10 | 5 | 14.31 | 3.59 | — |
| 27 พ.ค. 69 | 14.30 | 14.20 | -0.10 | -0.70% | 14.30 | 14.20 | 1 | 14.31 | 3.59 | — |
| 26 พ.ค. 69 | 14.30 | 14.30 | -0.10 | -0.69% | 14.40 | 14.20 | 2 | 14.41 | 3.57 | — |
| 25 พ.ค. 69 | 14.60 | 14.40 | +0.10 | +0.70% | 14.60 | 14.20 | 5 | 14.51 | 3.54 | — |
| 22 พ.ค. 69 | 14.40 | 14.30 | -0.10 | -0.69% | 14.50 | 14.20 | 3 | 14.41 | 3.57 | — |
| 21 พ.ค. 69 | 14.20 | 14.40 | +0.30 | +2.13% | 14.50 | 14.10 | 6 | 14.51 | 3.54 | — |
| 20 พ.ค. 69 | 14.10 | 14.10 | -0.10 | -0.70% | 14.30 | 14.00 | 3 | 14.21 | 3.62 | — |
| 19 พ.ค. 69 | 13.90 | 14.20 | +0.30 | +2.16% | 14.30 | 13.90 | 5 | 14.31 | 3.59 | — |
| 18 พ.ค. 69 | 14.00 | 13.90 | -0.20 | -1.42% | 14.10 | 13.80 | 2 | 14.01 | 3.67 | — |
| 15 พ.ค. 69 | 14.30 | 14.10 | -0.20 | -1.40% | 14.30 | 14.00 | 3 | 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 | — |
| 21 พ.ย. 68 | 16.10 | 15.80 | -0.50 | -3.07% | 16.20 | 15.60 | 5,154,200 | 14.52 | 4.49 | — |
| 20 พ.ย. 68 | 16.40 | 16.30 | +0.10 | +0.62% | 16.70 | 16.20 | 2,402,700 | 14.98 | 4.36 | — |
| 19 พ.ย. 68 | 16.70 | 16.20 | -0.40 | -2.41% | 16.70 | 16.10 | 3,363,000 | 14.88 | 4.38 | — |
| 18 พ.ย. 68 | 17.00 | 16.60 | -0.60 | -3.49% | 17.10 | 16.40 | 6,916,800 | 15.25 | 4.28 | — |
| 17 พ.ย. 68 | 17.00 | 17.20 | +0.30 | +1.78% | 17.30 | 16.90 | 2,823,800 | 15.80 | 4.13 | — |
| 14 พ.ย. 68 | 17.20 | 16.90 | -0.40 | -2.31% | 17.30 | 16.90 | 2,140,300 | 15.53 | 4.20 | — |
| 13 พ.ย. 68 | 17.40 | 17.30 | -0.20 | -1.14% | 17.40 | 17.10 | 1,996,600 | 15.89 | 4.10 | — |
| 12 พ.ย. 68 | 17.70 | 17.50 | -0.30 | -1.69% | 17.80 | 17.30 | 2,555,900 | 16.08 | 4.06 | — |
| 11 พ.ย. 68 | 18.40 | 17.80 | -1.00 | -5.32% | 18.40 | 17.70 | 9,239,400 | 16.35 | 3.99 | — |
| 10 พ.ย. 68 | 18.30 | 18.80 | +0.60 | +3.30% | 19.00 | 18.30 | 4,688,600 | 17.02 | 3.78 | — |
| 07 พ.ย. 68 | 18.00 | 18.20 | +0.20 | +1.11% | 18.40 | 17.90 | 2,196,500 | 16.48 | 3.90 | — |
| 06 พ.ย. 68 | 17.80 | 18.00 | +0.30 | +1.69% | 18.10 | 17.70 | 1,206,500 | 16.30 | 3.94 | — |
| 05 พ.ย. 68 | 17.80 | 17.70 | -0.20 | -1.12% | 17.90 | 17.50 | 1,955,100 | 16.02 | 4.01 | — |
| 04 พ.ย. 68 | 17.90 | 17.90 | 0.00 | 0.00% | 18.10 | 17.80 | 3,451,800 | 16.21 | 3.97 | — |
| 03 พ.ย. 68 | 18.30 | 17.90 | -0.40 | -2.19% | 18.40 | 17.90 | 2,408,600 | 16.21 | 3.97 | — |
| 31 ต.ค. 68 | 18.40 | 18.30 | -0.10 | -0.54% | 18.40 | 18.20 | 858,500 | 16.57 | 3.88 | — |
| 30 ต.ค. 68 | 18.30 | 18.40 | -0.10 | -0.54% | 18.70 | 18.20 | 4,675,600 | 16.66 | 3.86 | — |
| 29 ต.ค. 68 | 18.80 | 18.50 | -0.40 | -2.12% | 18.90 | 18.40 | 2,781,400 | 16.75 | 3.84 | — |
| 28 ต.ค. 68 | 19.40 | 18.90 | -0.50 | -2.58% | 19.50 | 18.90 | 2,315,200 | 17.11 | 3.76 | — |
| 27 ต.ค. 68 | 19.60 | 19.40 | +0.10 | +0.52% | 19.70 | 19.40 | 2,187,200 | 17.56 | 3.66 | — |
| 24 ต.ค. 68 | 19.80 | 19.30 | -0.40 | -2.03% | 19.80 | 19.30 | 6,748,800 | 17.47 | 3.68 | — |
| 22 ต.ค. 68 | 19.70 | 19.70 | 0.00 | 0.00% | 20.10 | 19.60 | 3,752,600 | 17.83 | 3.60 | — |
| 21 ต.ค. 68 | 19.90 | 19.70 | 0.00 | 0.00% | 19.90 | 19.60 | 2,741,700 | 17.83 | 3.60 | — |
| 20 ต.ค. 68 | 19.90 | 19.70 | +0.10 | +0.51% | 19.90 | 19.60 | 3,793,500 | 17.83 | 3.60 | — |
| 17 ต.ค. 68 | 19.70 | 19.60 | -0.10 | -0.51% | 19.70 | 19.30 | 3,128,600 | 17.74 | 3.62 | — |
| 16 ต.ค. 68 | 20.00 | 19.70 | -0.70 | -3.43% | 20.20 | 19.70 | 2,675,600 | 17.83 | 3.60 | — |
| 15 ต.ค. 68 | 19.50 | 20.40 | +1.20 | +6.25% | 20.40 | 19.20 | 9,648,200 | 18.47 | 3.48 | — |
| 14 ต.ค. 68 | 19.90 | 19.20 | -0.70 | -3.52% | 19.90 | 19.00 | 8,234,300 | 17.38 | 3.70 | — |
| 10 ต.ค. 68 | 20.30 | 19.90 | -0.30 | -1.49% | 20.30 | 19.70 | 4,324,300 | 18.02 | 3.57 | — |
| 09 ต.ค. 68 | 20.40 | 20.20 | 0.00 | 0.00% | 20.40 | 20.10 | 2,752,600 | 18.29 | 3.51 | — |
| 08 ต.ค. 68 | 20.10 | 20.20 | +0.10 | +0.50% | 20.50 | 20.10 | 3,895,600 | 18.29 | 3.51 | — |
| 07 ต.ค. 68 | 20.00 | 20.10 | +0.40 | +2.03% | 20.40 | 19.90 | 5,331,200 | 18.20 | 3.53 | — |
| 06 ต.ค. 68 | 20.20 | 19.70 | -0.40 | -1.99% | 20.20 | 19.70 | 4,176,900 | 17.83 | 3.60 | — |
| 03 ต.ค. 68 | 20.10 | 20.10 | -0.10 | -0.50% | 20.20 | 20.00 | 2,212,100 | 18.20 | 3.53 | — |
| 02 ต.ค. 68 | 20.10 | 20.20 | +0.30 | +1.51% | 20.40 | 20.00 | 3,165,000 | 18.29 | 3.51 | — |
| 01 ต.ค. 68 | 20.30 | 19.90 | -0.60 | -2.93% | 20.40 | 19.90 | 3,262,000 | 18.02 | 3.57 | — |
| 30 ก.ย. 68 | 20.20 | 20.50 | +0.30 | +1.49% | 20.50 | 19.90 | 6,975,100 | 18.56 | 3.46 | — |
| 29 ก.ย. 68 | 20.30 | 20.20 | -0.10 | -0.49% | 20.50 | 20.10 | 4,660,200 | 18.29 | 3.51 | — |
| 26 ก.ย. 68 | 20.30 | 20.30 | +0.10 | +0.50% | 20.30 | 19.80 | 5,246,100 | 18.38 | 3.50 | — |
| 25 ก.ย. 68 | 19.90 | 20.20 | +0.30 | +1.51% | 20.20 | 19.90 | 4,087,100 | 18.29 | 3.51 | — |
| 24 ก.ย. 68 | 19.50 | 19.90 | +0.40 | +2.05% | 20.10 | 19.50 | 5,534,200 | 18.02 | 3.57 | — |
| 23 ก.ย. 68 | 19.70 | 19.50 | -0.20 | -1.02% | 19.90 | 19.50 | 3,304,500 | 17.65 | 3.64 | — |
| 22 ก.ย. 68 | 20.00 | 19.70 | -0.30 | -1.50% | 20.00 | 19.70 | 2,871,000 | 17.83 | 3.60 | — |
| 19 ก.ย. 68 | 20.10 | 20.00 | -0.30 | -1.48% | 20.30 | 19.80 | 7,729,700 | 18.11 | 3.55 | — |
| 18 ก.ย. 68 | 20.70 | 20.30 | -0.40 | -1.93% | 20.70 | 20.20 | 8,416,300 | 18.38 | 3.50 | — |
| 17 ก.ย. 68 | 21.00 | 20.70 | -0.20 | -0.96% | 21.10 | 20.60 | 3,416,000 | 18.74 | 3.43 | — |
| 16 ก.ย. 68 | 20.60 | 20.90 | +0.40 | +1.95% | 21.10 | 20.40 | 8,264,400 | 18.92 | 3.40 | — |
| 15 ก.ย. 68 | 20.70 | 20.50 | -0.20 | -0.97% | 20.70 | 20.40 | 3,305,700 | 18.56 | 3.46 | — |
| 12 ก.ย. 68 | 20.90 | 20.70 | -0.10 | -0.48% | 21.10 | 20.60 | 4,963,700 | 18.74 | 3.43 | — |
| 11 ก.ย. 68 | 20.70 | 20.80 | +0.20 | +0.97% | 20.80 | 20.50 | 7,671,100 | 18.83 | 3.41 | — |
| 10 ก.ย. 68 | 21.00 | 20.60 | -0.40 | -1.90% | 21.00 | 20.40 | 6,599,500 | 18.65 | 3.45 | — |
| 09 ก.ย. 68 | 20.90 | 21.00 | 0.00 | 0.00% | 21.00 | 20.40 | 9,161,600 | 19.01 | 3.38 | — |
| 08 ก.ย. 68 | 19.60 | 21.00 | +1.90 | +9.95% | 21.00 | 19.60 | 24,852,700 | 19.01 | 3.38 | — |
| 05 ก.ย. 68 | 18.80 | 19.10 | +0.40 | +2.14% | 19.20 | 18.50 | 10,741,100 | 17.29 | 3.72 | — |
| 04 ก.ย. 68 | 19.00 | 18.70 | -0.20 | -1.06% | 19.30 | 18.60 | 10,645,000 | 16.93 | 3.80 | — |
| 03 ก.ย. 68 | 17.70 | 18.90 | +1.10 | +6.18% | 19.00 | 17.70 | 23,025,700 | 17.11 | 3.76 | — |
| 02 ก.ย. 68 | 17.30 | 17.80 | +0.60 | +3.49% | 17.80 | 17.20 | 12,626,000 | 16.11 | 3.99 | — |
| 01 ก.ย. 68 | 17.20 | 17.20 | 0.00 | 0.00% | 17.70 | 17.00 | 8,964,700 | 15.57 | 4.13 | — |
| 29 ส.ค. 68 | 17.50 | 17.20 | -0.30 | -1.71% | 17.60 | 17.20 | 5,566,600 | 15.57 | 4.13 | — |
| 28 ส.ค. 68 | 17.00 | 17.50 | +0.50 | +2.94% | 17.50 | 17.00 | 5,403,500 | 15.84 | 4.06 | — |
| 27 ส.ค. 68 | 17.00 | 17.00 | -0.10 | -0.58% | 17.20 | 16.90 | 3,021,800 | 15.39 | 4.18 | — |
| 26 ส.ค. 68 | 17.40 | 17.10 | -0.50 | -2.84% | 17.50 | 17.10 | 7,267,200 | 15.48 | 4.15 | — |
| 22 ส.ค. 68 | 17.50 | 17.30 | -0.20 | -1.14% | 17.50 | 17.20 | 3,986,800 | 15.66 | 4.10 | — |
| 21 ส.ค. 68 | 17.60 | 17.50 | 0.00 | 0.00% | 17.70 | 17.10 | 7,186,400 | 15.84 | 4.06 | — |