บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
SET · บริการรับเหมาก่อสร้าง
1.14
0.01 (0.87%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.98
/
สูงสุด
1.36
0.98
1.36
ราคาปัจจุบัน 1.14 ·
อยู่ที่ 42% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BKD
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 10 ส.ค. 69 | 1.15 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 27,700 | 10.06 | 8.70 | — |
| 07 ส.ค. 69 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.12 | 93,800 | 9.97 | 8.77 | — |
| 06 ส.ค. 69 | 1.15 | 1.15 | +0.02 | +1.77% | 1.15 | 1.14 | 19,500 | 10.06 | 8.70 | — |
| 05 ส.ค. 69 | 1.14 | 1.13 | 0.00 | 0.00% | 1.15 | 1.13 | 62,100 | 9.89 | 8.85 | — |
| 04 ส.ค. 69 | 1.16 | 1.13 | -0.02 | -1.74% | 1.17 | 1.13 | 77,000 | 9.89 | 8.85 | — |
| 03 ส.ค. 69 | 1.15 | 1.15 | -0.01 | -0.86% | 1.16 | 1.15 | 53,100 | 10.06 | 8.70 | — |
| 31 ก.ค. 69 | 1.16 | 1.16 | +0.02 | +1.75% | 1.16 | 1.16 | 7,100 | 10.15 | 8.62 | — |
| 30 ก.ค. 69 | 1.17 | 1.14 | -0.02 | -1.72% | 1.17 | 1.14 | 15,000 | 9.97 | 8.77 | — |
| 27 ก.ค. 69 | 1.15 | 1.16 | +0.02 | +1.75% | 1.17 | 1.14 | 41,100 | 10.15 | 8.62 | — |
| 24 ก.ค. 69 | 1.15 | 1.14 | +0.01 | +0.88% | 1.17 | 1.14 | 23,000 | 9.97 | 8.77 | — |
| 23 ก.ค. 69 | 1.15 | 1.13 | -0.02 | -1.74% | 1.16 | 1.13 | 126,600 | 9.89 | 8.85 | — |
| 22 ก.ค. 69 | 1.14 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 30,400 | 10.06 | 8.70 | — |
| 21 ก.ค. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.16 | 1.14 | 103,900 | 9.97 | 8.77 | — |
| 20 ก.ค. 69 | 1.19 | 1.16 | -0.02 | -1.69% | 1.19 | 1.14 | 140,800 | 10.15 | 8.62 | — |
| 17 ก.ค. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.19 | 1.16 | 59,200 | 10.32 | 8.47 | — |
| 16 ก.ค. 69 | 1.17 | 1.16 | 0.00 | 0.00% | 1.19 | 1.16 | 166,000 | 10.15 | 8.62 | — |
| 15 ก.ค. 69 | 1.15 | 1.16 | +0.01 | +0.87% | 1.16 | 1.14 | 131,700 | 10.15 | 8.62 | — |
| 14 ก.ค. 69 | 1.15 | 1.15 | +0.01 | +0.88% | 1.15 | 1.13 | 147,500 | 10.06 | 8.70 | — |
| 13 ก.ค. 69 | 1.12 | 1.14 | +0.02 | +1.79% | 1.15 | 1.12 | 143,200 | 9.97 | 8.77 | — |
| 10 ก.ค. 69 | 1.12 | 1.12 | 0.00 | 0.00% | 1.12 | 1.11 | 30,700 | 9.80 | 8.93 | — |
| 09 ก.ค. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.12 | 1.10 | 3,100 | 9.80 | 8.93 | — |
| 08 ก.ค. 69 | 1.13 | 1.11 | -0.01 | -0.89% | 1.13 | 1.11 | 55,400 | 9.71 | 9.01 | — |
| 07 ก.ค. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.13 | 1.11 | 39,500 | 9.80 | 8.93 | — |
| 06 ก.ค. 69 | 1.10 | 1.11 | 0.00 | 0.00% | 1.12 | 1.10 | 28,000 | 9.71 | 9.01 | — |
| 03 ก.ค. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.11 | 1.10 | 35,900 | 9.71 | 9.01 | — |
| 02 ก.ค. 69 | 1.11 | 1.11 | -0.01 | -0.89% | 1.11 | 1.11 | 7,500 | 9.71 | 9.01 | — |
| 01 ก.ค. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.12 | 1.11 | 1,200 | 9.80 | 8.93 | — |
| 30 มิ.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.11 | 7,700 | 9.71 | 9.01 | — |
| 29 มิ.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.11 | 119,800 | 9.71 | 9.01 | — |
| 26 มิ.ย. 69 | 1.12 | 1.11 | 0.00 | 0.00% | 1.12 | 1.10 | 68,800 | 9.71 | 9.01 | — |
| 25 มิ.ย. 69 | 1.11 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 25,700 | 9.71 | 9.01 | — |
| 24 มิ.ย. 69 | 1.12 | 1.10 | -0.01 | -0.90% | 1.12 | 1.10 | 48,100 | 9.62 | 9.09 | — |
| 23 มิ.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.12 | 1.10 | 24,500 | 9.71 | 9.01 | — |
| 22 มิ.ย. 69 | 1.11 | 1.11 | +0.01 | +0.91% | 1.11 | 1.09 | 65,400 | 9.71 | 9.01 | — |
| 19 มิ.ย. 69 | 1.09 | 1.10 | 0.00 | 0.00% | 1.11 | 1.09 | 69,100 | 9.62 | 9.09 | — |
| 18 มิ.ย. 69 | 1.10 | 1.10 | 0.00 | 0.00% | 1.11 | 1.10 | 24,400 | 9.62 | 9.09 | — |
| 17 มิ.ย. 69 | 1.11 | 1.10 | 0.00 | 0.00% | 1.11 | 1.09 | 134,100 | 9.62 | 9.09 | — |
| 16 มิ.ย. 69 | 1.11 | 1.10 | -0.01 | -0.90% | 1.12 | 1.09 | 40,000 | 9.62 | 9.09 | — |
| 15 มิ.ย. 69 | 1.11 | 1.11 | 0.00 | 0.00% | 1.11 | 1.09 | 100,000 | 9.71 | 9.01 | — |
| 12 มิ.ย. 69 | 1.13 | 1.11 | -0.01 | -0.89% | 1.14 | 1.09 | 70,000 | 9.71 | 9.01 | — |
| 11 มิ.ย. 69 | 1.14 | 1.12 | -0.02 | -1.75% | 1.14 | 1.12 | 10,000 | 9.80 | 8.93 | — |
| 10 มิ.ย. 69 | 1.13 | 1.14 | +0.03 | +2.70% | 1.14 | 1.11 | 100,000 | 9.97 | 8.77 | — |
| 09 มิ.ย. 69 | 1.12 | 1.11 | -0.01 | -0.89% | 1.13 | 1.11 | 10,000 | 9.71 | 9.01 | — |
| 08 มิ.ย. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.14 | 1.12 | 10,000 | 9.80 | 8.93 | — |
| 05 มิ.ย. 69 | 1.14 | 1.11 | -0.03 | -2.63% | 1.15 | 1.11 | 30,000 | 9.71 | 9.01 | — |
| 04 มิ.ย. 69 | 1.12 | 1.14 | +0.01 | +0.88% | 1.14 | 1.11 | 40,000 | 9.97 | 8.77 | — |
| 02 มิ.ย. 69 | 1.13 | 1.13 | +0.01 | +0.89% | 1.14 | 1.12 | 10,000 | 9.89 | 8.85 | — |
| 29 พ.ค. 69 | 1.12 | 1.12 | 0.00 | 0.00% | 1.13 | 1.10 | 60,000 | 9.80 | 8.93 | — |
| 28 พ.ค. 69 | 1.12 | 1.12 | +0.01 | +0.90% | 1.12 | 1.10 | 50,000 | 9.80 | 8.93 | — |
| 27 พ.ค. 69 | 1.09 | 1.11 | +0.03 | +2.78% | 1.11 | 1.08 | 100,000 | 9.71 | 9.01 | — |
| 26 พ.ค. 69 | 1.09 | 1.08 | 0.00 | 0.00% | 1.10 | 1.08 | 80,000 | 9.45 | 9.26 | — |
| 25 พ.ค. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.10 | 1.07 | 80,000 | 9.45 | 9.26 | — |
| 22 พ.ค. 69 | 1.06 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 10,000 | 9.45 | 9.26 | — |
| 21 พ.ค. 69 | 1.05 | 1.07 | -0.01 | -0.93% | 1.08 | 1.05 | 60,000 | 9.36 | 9.35 | — |
| 20 พ.ค. 69 | 1.06 | 1.08 | +0.01 | +0.93% | 1.08 | 1.06 | 20,000 | 9.45 | 9.26 | — |
| 19 พ.ค. 69 | 1.06 | 1.07 | 0.00 | 0.00% | 1.07 | 1.06 | 30,000 | 9.36 | 9.35 | — |
| 18 พ.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.09 | 1.07 | 10,000 | 9.36 | 9.35 | — |
| 15 พ.ค. 69 | 1.06 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 40,000 | 9.36 | 9.35 | — |
| 14 พ.ค. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 20,900 | 9.45 | 9.26 | — |
| 13 พ.ค. 69 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.06 | 27,600 | 9.45 | 9.26 | — |
| 12 พ.ค. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 4,100 | 9.45 | 9.26 | — |
| 11 พ.ค. 69 | 1.08 | 1.08 | +0.01 | +0.93% | 1.08 | 1.07 | 6,200 | 8.40 | 9.26 | — |
| 08 พ.ค. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 11,900 | 8.32 | 9.35 | — |
| 07 พ.ค. 69 | 1.07 | 1.07 | +0.01 | +0.94% | 1.08 | 1.07 | 31,600 | 8.32 | 9.35 | — |
| 06 พ.ค. 69 | 1.06 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 96,300 | 8.24 | 9.43 | — |
| 05 พ.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.07 | 1.05 | 26,200 | 8.16 | 9.52 | — |
| 30 เม.ย. 69 | 1.08 | 1.05 | -0.02 | -1.87% | 1.08 | 1.05 | 59,800 | 8.16 | 9.52 | — |
| 29 เม.ย. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.07 | 1.06 | 2,900 | 8.32 | 9.35 | — |
| 28 เม.ย. 69 | 1.08 | 1.06 | -0.02 | -1.85% | 1.08 | 1.05 | 31,900 | 8.24 | 9.43 | — |
| 27 เม.ย. 69 | 1.09 | 1.08 | +0.01 | +0.93% | 1.09 | 1.05 | 7,300 | 8.40 | 9.26 | — |
| 24 เม.ย. 69 | 1.07 | 1.07 | +0.01 | +0.94% | 1.07 | 1.05 | 11,300 | 8.32 | 9.35 | — |
| 23 เม.ย. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.04 | 38,000 | 8.24 | 9.43 | — |
| 22 เม.ย. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.08 | 1.06 | 9,900 | 8.24 | 9.43 | — |
| 21 เม.ย. 69 | 1.08 | 1.06 | 0.00 | 0.00% | 1.08 | 1.06 | 12,000 | 8.24 | 9.43 | — |
| 20 เม.ย. 69 | 1.05 | 1.06 | -0.02 | -1.85% | 1.08 | 1.05 | 4,600 | 8.24 | 9.43 | — |
| 17 เม.ย. 69 | 1.08 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1,400 | 8.40 | 9.26 | — |
| 10 เม.ย. 69 | 1.07 | 1.07 | 0.00 | 0.00% | 1.08 | 1.06 | 13,900 | 8.32 | 9.35 | — |
| 09 เม.ย. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 11,400 | 8.32 | 9.35 | — |
| 08 เม.ย. 69 | 1.08 | 1.07 | 0.00 | 0.00% | 1.08 | 1.07 | 43,400 | 8.32 | 9.35 | — |
| 07 เม.ย. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 86,000 | 8.32 | 9.35 | — |
| 03 เม.ย. 69 | 1.08 | 1.06 | 0.00 | 0.00% | 1.08 | 1.06 | 4,500 | 8.24 | 9.43 | — |
| 02 เม.ย. 69 | 1.07 | 1.06 | 0.00 | 0.00% | 1.08 | 1.06 | 64,900 | 8.24 | 9.43 | — |
| 01 เม.ย. 69 | 1.08 | 1.06 | -0.01 | -0.93% | 1.09 | 1.06 | 58,400 | 8.24 | 9.43 | — |
| 31 มี.ค. 69 | 1.06 | 1.07 | +0.01 | +0.94% | 1.08 | 1.06 | 3,000 | 8.32 | 9.35 | — |
| 30 มี.ค. 69 | 1.08 | 1.06 | -0.02 | -1.85% | 1.09 | 1.06 | 2,800 | 8.24 | 9.43 | — |
| 27 มี.ค. 69 | 1.09 | 1.08 | +0.01 | +0.93% | 1.09 | 1.05 | 111,900 | 8.40 | 9.26 | — |
| 26 มี.ค. 69 | 1.10 | 1.07 | -0.02 | -1.83% | 1.10 | 1.07 | 345,200 | 8.32 | 9.35 | — |
| 25 มี.ค. 69 | 1.10 | 1.09 | -0.01 | -0.91% | 1.10 | 1.08 | 99,900 | 8.47 | 9.17 | — |
| 24 มี.ค. 69 | 1.10 | 1.10 | +0.02 | +1.85% | 1.10 | 1.05 | 209,500 | 8.55 | 9.09 | — |
| 23 มี.ค. 69 | 1.09 | 1.08 | +0.01 | +0.93% | 1.09 | 1.06 | 77,900 | 8.40 | 9.26 | — |
| 20 มี.ค. 69 | 1.09 | 1.07 | -0.03 | -2.73% | 1.09 | 1.06 | 67,400 | 8.32 | 9.35 | — |
| 19 มี.ค. 69 | 1.08 | 1.10 | +0.02 | +1.85% | 1.10 | 1.05 | 63,900 | 8.55 | 9.09 | — |
| 18 มี.ค. 69 | 1.11 | 1.08 | -0.01 | -0.92% | 1.11 | 1.07 | 25,900 | 8.40 | 9.26 | — |
| 17 มี.ค. 69 | 1.09 | 1.09 | +0.01 | +0.93% | 1.10 | 1.05 | 40,900 | 8.47 | 9.17 | — |
| 16 มี.ค. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.08 | 17,400 | 8.47 | 9.17 | — |
| 13 มี.ค. 69 | 1.10 | 1.09 | -0.02 | -1.80% | 1.10 | 1.09 | 5,700 | 8.47 | 9.17 | — |
| 12 มี.ค. 69 | 1.10 | 1.11 | +0.02 | +1.83% | 1.12 | 1.09 | 35,200 | 8.63 | 9.01 | — |
| 11 มี.ค. 69 | 1.10 | 1.09 | 0.00 | 0.00% | 1.10 | 1.08 | 32,800 | 8.47 | 9.17 | — |
| 10 มี.ค. 69 | 1.06 | 1.09 | +0.03 | +2.83% | 1.09 | 1.06 | 4,600 | 8.47 | 9.17 | — |
| 09 มี.ค. 69 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 57,200 | 8.24 | 9.43 | — |
| 06 มี.ค. 69 | 1.09 | 1.06 | -0.03 | -2.75% | 1.10 | 1.05 | 93,500 | 8.24 | 9.43 | — |
| 05 มี.ค. 69 | 1.08 | 1.09 | -0.16 | -12.80% | 1.10 | 1.08 | 360,300 | 8.47 | 9.17 | — |
| 04 มี.ค. 69 | 1.24 | 1.25 | +0.02 | +1.63% | 1.25 | 1.17 | 619,700 | 9.72 | 8.00 | — |
| 02 มี.ค. 69 | 1.22 | 1.23 | 0.00 | 0.00% | 1.24 | 1.20 | 492,700 | 9.56 | 8.13 | — |
| 27 ก.พ. 69 | 1.24 | 1.23 | 0.00 | 0.00% | 1.24 | 1.20 | 587,400 | 9.56 | 8.13 | — |
| 26 ก.พ. 69 | 1.27 | 1.23 | -0.01 | -0.81% | 1.27 | 1.23 | 331,200 | 9.56 | 8.13 | — |
| 25 ก.พ. 69 | 1.20 | 1.24 | +0.04 | +3.33% | 1.36 | 1.20 | 1,218,600 | 9.64 | 8.06 | — |
| 24 ก.พ. 69 | 1.21 | 1.20 | -0.01 | -0.83% | 1.21 | 1.20 | 439,700 | 9.33 | 8.33 | — |
| 23 ก.พ. 69 | 1.21 | 1.21 | +0.01 | +0.83% | 1.23 | 1.20 | 597,100 | 9.41 | 8.26 | — |
| 20 ก.พ. 69 | 1.20 | 1.20 | +0.02 | +1.69% | 1.23 | 1.18 | 978,400 | 9.33 | 8.33 | — |
| 19 ก.พ. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.20 | 1.17 | 126,400 | 7.86 | 8.47 | — |
| 18 ก.พ. 69 | 1.14 | 1.17 | +0.04 | +3.54% | 1.19 | 1.14 | 235,600 | 7.79 | 8.55 | — |
| 17 ก.พ. 69 | 1.09 | 1.13 | +0.04 | +3.67% | 1.13 | 1.09 | 86,900 | 7.52 | 8.85 | — |
| 16 ก.พ. 69 | 1.09 | 1.09 | +0.01 | +0.93% | 1.09 | 1.09 | 11,200 | 7.26 | 9.17 | — |
| 13 ก.พ. 69 | 1.07 | 1.08 | 0.00 | 0.00% | 1.08 | 1.07 | 9,600 | 7.19 | 9.26 | — |
| 12 ก.พ. 69 | 1.06 | 1.08 | +0.03 | +2.86% | 1.08 | 1.05 | 143,300 | 7.19 | 9.26 | — |
| 11 ก.พ. 69 | 1.05 | 1.05 | +0.01 | +0.96% | 1.05 | 1.04 | 177,500 | 6.99 | 9.52 | — |
| 10 ก.พ. 69 | 1.04 | 1.04 | +0.01 | +0.97% | 1.04 | 1.03 | 5,700 | 6.93 | 9.62 | — |
| 09 ก.พ. 69 | 1.02 | 1.03 | +0.01 | +0.98% | 1.05 | 1.01 | 87,300 | 6.86 | 9.71 | — |
| 06 ก.พ. 69 | 1.01 | 1.02 | +0.02 | +2.00% | 1.02 | 1.00 | 37,900 | 6.79 | 9.80 | — |
| 05 ก.พ. 69 | 1.02 | 1.00 | -0.02 | -1.96% | 1.02 | 1.00 | 78,800 | 6.66 | 10.00 | — |
| 04 ก.พ. 69 | 1.00 | 1.02 | +0.01 | +0.99% | 1.02 | 1.00 | 13,600 | 6.79 | 9.80 | — |
| 03 ก.พ. 69 | 0.99 | 1.01 | +0.02 | +2.02% | 1.02 | 0.99 | 24,400 | 6.73 | 9.90 | — |
| 02 ก.พ. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.98 | 21,900 | 6.59 | 10.10 | — |
| 30 ม.ค. 69 | 0.99 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 48,400 | 6.59 | 10.10 | — |
| 29 ม.ค. 69 | 1.01 | 1.00 | -0.02 | -1.96% | 1.01 | 0.99 | 283,200 | 6.66 | 10.00 | — |
| 28 ม.ค. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 1.02 | 60,200 | 6.79 | 9.80 | — |
| 27 ม.ค. 69 | 1.04 | 1.02 | -0.01 | -0.97% | 1.04 | 1.01 | 51,000 | 6.79 | 9.80 | — |
| 26 ม.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 21,900 | 6.86 | 9.71 | — |
| 23 ม.ค. 69 | 1.04 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 4,000 | 6.86 | 9.71 | — |
| 22 ม.ค. 69 | 1.01 | 1.03 | +0.01 | +0.98% | 1.04 | 1.01 | 20,800 | 6.86 | 9.71 | — |
| 21 ม.ค. 69 | 1.00 | 1.02 | +0.02 | +2.00% | 1.02 | 1.00 | 44,500 | 6.79 | 9.80 | — |
| 20 ม.ค. 69 | 1.01 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 41,000 | 6.66 | 10.00 | — |
| 19 ม.ค. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 1.00 | 5,600 | 6.66 | 10.00 | — |
| 16 ม.ค. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.98 | 164,500 | 6.66 | 10.00 | — |
| 15 ม.ค. 69 | 1.01 | 0.99 | -0.02 | -1.98% | 1.02 | 0.99 | 168,100 | 6.59 | 10.10 | — |
| 14 ม.ค. 69 | 1.01 | 1.01 | +0.01 | +1.00% | 1.01 | 1.01 | 3,300 | 6.73 | 9.90 | — |
| 13 ม.ค. 69 | 0.98 | 1.00 | +0.02 | +2.04% | 1.01 | 0.98 | 6,600 | 6.66 | 10.00 | — |
| 12 ม.ค. 69 | 1.00 | 0.98 | -0.06 | -5.77% | 1.03 | 0.98 | 584,500 | 6.53 | 10.20 | — |
| 09 ม.ค. 69 | 1.05 | 1.04 | 0.00 | 0.00% | 1.05 | 1.04 | 1,700 | 6.93 | 9.62 | — |
| 08 ม.ค. 69 | 1.05 | 1.04 | 0.00 | 0.00% | 1.05 | 1.04 | 35,000 | 6.93 | 9.62 | — |
| 07 ม.ค. 69 | 1.04 | 1.04 | -0.01 | -0.95% | 1.06 | 1.04 | 79,700 | 6.93 | 9.62 | — |
| 06 ม.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 39,500 | 6.99 | 9.52 | — |
| 05 ม.ค. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 23,900 | 6.99 | 9.52 | — |
| 30 ธ.ค. 68 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 23,600 | 6.99 | 9.52 | — |
| 29 ธ.ค. 68 | 1.06 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 11,100 | 6.99 | 9.52 | — |
| 26 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 26,700 | 6.99 | 9.52 | — |
| 25 ธ.ค. 68 | 1.06 | 1.05 | -0.01 | -0.94% | 1.06 | 1.05 | 101,500 | 6.99 | 9.52 | — |
| 24 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 10,300 | 7.06 | 9.43 | — |
| 23 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 79,500 | 7.06 | 9.43 | — |
| 22 ธ.ค. 68 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 28,200 | 7.06 | 9.43 | — |
| 19 ธ.ค. 68 | 1.06 | 1.06 | -0.01 | -0.93% | 1.06 | 1.04 | 207,800 | 7.06 | 9.43 | — |
| 18 ธ.ค. 68 | 1.07 | 1.07 | +0.01 | +0.94% | 1.09 | 1.07 | 175,600 | 7.12 | 9.35 | — |
| 17 ธ.ค. 68 | 1.05 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 30,700 | 7.06 | 9.43 | — |
| 16 ธ.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 31,300 | 7.06 | 9.43 | — |
| 15 ธ.ค. 68 | 1.07 | 1.06 | 0.00 | 0.00% | 1.07 | 1.05 | 34,900 | 7.06 | 9.43 | — |
| 12 ธ.ค. 68 | 1.06 | 1.06 | +0.01 | +0.95% | 1.07 | 1.05 | 67,000 | 7.06 | 9.43 | — |
| 11 ธ.ค. 68 | 1.06 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 41,300 | 6.99 | 9.52 | — |
| 09 ธ.ค. 68 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 35,100 | 6.99 | 9.52 | — |
| 08 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 21,900 | 6.99 | 9.52 | — |
| 04 ธ.ค. 68 | 1.04 | 1.05 | 0.00 | 0.00% | 1.06 | 1.04 | 25,600 | 6.99 | 9.52 | — |
| 03 ธ.ค. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 42,600 | 6.99 | 9.52 | — |
| 02 ธ.ค. 68 | 1.06 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 21,200 | 6.99 | 9.52 | — |
| 01 ธ.ค. 68 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 26,200 | 6.99 | 9.52 | — |
| 28 พ.ย. 68 | 1.05 | 1.05 | 0.00 | 0.00% | 1.06 | 1.05 | 35,800 | 6.99 | 9.52 | — |
| 27 พ.ย. 68 | 1.04 | 1.05 | 0.00 | 0.00% | 1.05 | 1.04 | 15,700 | 6.99 | 9.52 | — |
| 26 พ.ย. 68 | 1.05 | 1.05 | +0.01 | +0.96% | 1.05 | 1.02 | 130,700 | 6.99 | 9.52 | — |
| 25 พ.ย. 68 | 1.04 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 14,300 | 6.93 | 9.62 | — |
| 24 พ.ย. 68 | 1.05 | 1.04 | -0.01 | -0.95% | 1.05 | 1.04 | 40,400 | 6.93 | 9.62 | — |
| 21 พ.ย. 68 | 1.03 | 1.05 | +0.01 | +0.96% | 1.05 | 1.02 | 180,000 | 6.99 | 9.52 | — |
| 20 พ.ย. 68 | 1.05 | 1.04 | 0.00 | 0.00% | 1.06 | 1.04 | 75,700 | 6.93 | 9.62 | — |
| 19 พ.ย. 68 | 1.05 | 1.04 | 0.00 | 0.00% | 1.05 | 1.04 | 400 | 6.93 | 9.62 | — |
| 18 พ.ย. 68 | 1.05 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 15,100 | 6.93 | 9.62 | — |
| 17 พ.ย. 68 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.04 | 25,400 | 6.93 | 9.62 | — |
| 14 พ.ย. 68 | 1.03 | 1.04 | +0.02 | +1.96% | 1.04 | 1.02 | 224,500 | 6.93 | 9.62 | — |
| 13 พ.ย. 68 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 1.02 | 5,600 | 6.97 | 9.80 | — |
| 12 พ.ย. 68 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.01 | 23,600 | 6.97 | 9.80 | — |
| 11 พ.ย. 68 | 1.01 | 1.01 | 0.00 | 0.00% | 1.03 | 1.01 | 4,100 | 6.90 | 9.90 | — |
| 10 พ.ย. 68 | 1.00 | 1.01 | 0.00 | 0.00% | 1.01 | 1.00 | 7,600 | 6.90 | 9.90 | — |
| 07 พ.ย. 68 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 1.00 | 11,000 | 6.90 | 9.90 | — |
| 06 พ.ย. 68 | 1.00 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 78,900 | 6.83 | 10.00 | — |
| 05 พ.ย. 68 | 1.01 | 0.99 | -0.01 | -1.00% | 1.01 | 0.99 | 289,800 | 6.76 | 10.10 | — |
| 04 พ.ย. 68 | 1.06 | 1.00 | -0.05 | -4.76% | 1.06 | 1.00 | 117,500 | 6.83 | 10.00 | — |
| 03 พ.ย. 68 | 1.05 | 1.05 | -0.01 | -0.94% | 1.05 | 1.04 | 9,800 | 7.17 | 9.52 | — |
| 31 ต.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.05 | 41,900 | 7.24 | 9.43 | — |
| 30 ต.ค. 68 | 1.05 | 1.06 | +0.03 | +2.91% | 1.06 | 1.05 | 24,200 | 7.24 | 9.43 | — |
| 29 ต.ค. 68 | 1.04 | 1.03 | -0.03 | -2.83% | 1.05 | 1.03 | 35,600 | 7.04 | 9.71 | — |
| 28 ต.ค. 68 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 9,000 | 7.24 | 9.43 | — |
| 27 ต.ค. 68 | 1.06 | 1.06 | -0.01 | -0.93% | 1.06 | 1.04 | 73,500 | 7.24 | 9.43 | — |
| 24 ต.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.07 | 1.06 | 15,500 | 7.31 | 9.35 | — |
| 22 ต.ค. 68 | 1.07 | 1.07 | 0.00 | 0.00% | 1.07 | 1.06 | 15,000 | 7.31 | 9.35 | — |
| 21 ต.ค. 68 | 1.09 | 1.07 | -0.02 | -1.83% | 1.09 | 1.06 | 133,100 | 7.31 | 9.35 | — |
| 20 ต.ค. 68 | 1.12 | 1.09 | +0.01 | +0.93% | 1.12 | 1.08 | 7,300 | 7.45 | 9.17 | — |
| 17 ต.ค. 68 | 1.09 | 1.08 | -0.01 | -0.92% | 1.09 | 1.08 | 28,600 | 7.38 | 9.26 | — |
| 16 ต.ค. 68 | 1.10 | 1.09 | 0.00 | 0.00% | 1.10 | 1.09 | 6,400 | 7.45 | 9.17 | — |
| 15 ต.ค. 68 | 1.10 | 1.09 | -0.01 | -0.91% | 1.12 | 1.09 | 29,900 | 7.45 | 9.17 | — |