บริษัท แบงคอกจีโนมิกส์อินโนเวชั่น จำกัด (มหาชน)
SET · การแพทย์
2.02
+0.03 (+1.51%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.20
/
สูงสุด
2.28
1.20
2.28
ราคาปัจจุบัน 2.02 ·
อยู่ที่ 76% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BKGI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 24 ก.ค. 69 | 1.99 | 2.02 | +0.03 | +1.51% | 2.02 | 1.99 | 386,300 | 17.70 | 2.48 | — |
| 23 ก.ค. 69 | 2.02 | 1.99 | -0.03 | -1.49% | 2.04 | 1.98 | 825,200 | 17.44 | 2.51 | — |
| 22 ก.ค. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.06 | 2.00 | 561,300 | 17.70 | 2.48 | — |
| 21 ก.ค. 69 | 2.00 | 2.04 | +0.04 | +2.00% | 2.06 | 1.98 | 876,900 | 17.88 | 2.45 | — |
| 20 ก.ค. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.04 | 2.00 | 760,400 | 17.53 | 2.50 | — |
| 17 ก.ค. 69 | 2.02 | 2.04 | +0.02 | +0.99% | 2.04 | 2.00 | 467,300 | 17.88 | 2.45 | — |
| 16 ก.ค. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 466,400 | 17.70 | 2.48 | — |
| 15 ก.ค. 69 | 2.08 | 2.02 | -0.08 | -3.81% | 2.10 | 1.99 | 2,484,700 | 17.70 | 2.48 | — |
| 14 ก.ค. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.10 | 2.06 | 716,000 | 18.40 | 2.38 | — |
| 13 ก.ค. 69 | 2.10 | 2.08 | -0.04 | -1.89% | 2.12 | 2.08 | 517,600 | 18.23 | 2.40 | — |
| 10 ก.ค. 69 | 2.16 | 2.12 | -0.02 | -0.93% | 2.16 | 2.10 | 469,800 | 18.58 | 2.36 | — |
| 09 ก.ค. 69 | 2.06 | 2.14 | +0.12 | +5.94% | 2.16 | 2.04 | 987,000 | 18.76 | 2.34 | — |
| 08 ก.ค. 69 | 2.10 | 2.02 | -0.08 | -3.81% | 2.16 | 2.00 | 2,074,900 | 17.70 | 2.48 | — |
| 07 ก.ค. 69 | 2.22 | 2.10 | -0.10 | -4.55% | 2.22 | 2.10 | 1,907,700 | 18.40 | 2.38 | — |
| 06 ก.ค. 69 | 2.14 | 2.20 | +0.10 | +4.76% | 2.28 | 2.10 | 5,269,200 | 19.28 | 2.27 | — |
| 03 ก.ค. 69 | 2.04 | 2.10 | +0.08 | +3.96% | 2.12 | 2.04 | 1,300,100 | 18.40 | 2.38 | — |
| 02 ก.ค. 69 | 2.00 | 2.02 | +0.02 | +1.00% | 2.06 | 2.00 | 298,300 | 17.70 | 2.48 | — |
| 01 ก.ค. 69 | 2.02 | 2.00 | -0.04 | -1.96% | 2.04 | 2.00 | 475,800 | 17.53 | 2.50 | — |
| 30 มิ.ย. 69 | 2.00 | 2.04 | 0.00 | 0.00% | 2.08 | 2.00 | 1,144,500 | 17.88 | 2.45 | — |
| 29 มิ.ย. 69 | 2.00 | 2.04 | +0.02 | +0.99% | 2.06 | 2.00 | 405,500 | 17.88 | 2.45 | — |
| 26 มิ.ย. 69 | 2.06 | 2.02 | -0.06 | -2.88% | 2.08 | 2.02 | 351,400 | 17.70 | 2.48 | — |
| 25 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 277,100 | 18.23 | 2.40 | — |
| 24 มิ.ย. 69 | 2.10 | 2.08 | +0.02 | +0.97% | 2.12 | 2.06 | 589,800 | 18.23 | 2.40 | — |
| 23 มิ.ย. 69 | 2.06 | 2.06 | +0.02 | +0.98% | 2.12 | 2.04 | 1,521,800 | 18.05 | 2.43 | — |
| 22 มิ.ย. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 309,100 | 17.88 | 2.45 | — |
| 19 มิ.ย. 69 | 2.02 | 2.02 | -0.02 | -0.98% | 2.06 | 2.02 | 317,400 | 17.70 | 2.48 | — |
| 18 มิ.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.02 | 180,700 | 17.88 | 2.45 | — |
| 17 มิ.ย. 69 | 2.12 | 2.06 | -0.02 | -0.96% | 2.12 | 2.04 | 790,000 | 18.05 | 2.43 | — |
| 16 มิ.ย. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.00 | 990,000 | 18.23 | 2.40 | — |
| 15 มิ.ย. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.18 | 2.06 | 990,000 | 18.40 | 2.38 | — |
| 12 มิ.ย. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.20 | 2.06 | 4,760,000 | 18.23 | 2.40 | — |
| 11 มิ.ย. 69 | 1.96 | 2.08 | +0.16 | +8.33% | 2.14 | 1.93 | 3,630,000 | 18.23 | 2.40 | — |
| 10 มิ.ย. 69 | 1.97 | 1.92 | -0.05 | -2.54% | 1.97 | 1.92 | 1,000,000 | 16.83 | 2.60 | — |
| 09 มิ.ย. 69 | 1.97 | 1.97 | -0.01 | -0.51% | 1.97 | 1.93 | 760,000 | 17.27 | 2.54 | — |
| 08 มิ.ย. 69 | 2.00 | 1.98 | -0.04 | -1.98% | 2.06 | 1.98 | 1,150,000 | 17.35 | 2.53 | — |
| 05 มิ.ย. 69 | 2.14 | 2.02 | -0.04 | -1.94% | 2.14 | 2.02 | 1,230,000 | 17.70 | 2.48 | — |
| 04 มิ.ย. 69 | 2.00 | 2.06 | +0.06 | +3.00% | 2.16 | 2.00 | 4,220,000 | 18.05 | 2.43 | — |
| 02 มิ.ย. 69 | 2.08 | 2.00 | +0.01 | +0.50% | 2.22 | 2.00 | 10,290,000 | 17.53 | 2.50 | — |
| 29 พ.ค. 69 | 1.83 | 1.99 | +0.18 | +9.94% | 1.99 | 1.82 | 10,360,000 | 17.44 | 2.51 | — |
| 28 พ.ค. 69 | 1.72 | 1.81 | +0.09 | +5.23% | 1.81 | 1.71 | 830,000 | 15.86 | 2.76 | — |
| 27 พ.ค. 69 | 1.72 | 1.72 | 0.00 | 0.00% | 1.75 | 1.71 | 930,000 | 15.07 | 2.91 | — |
| 26 พ.ค. 69 | 1.74 | 1.72 | -0.02 | -1.15% | 1.75 | 1.71 | 610,000 | 15.07 | 2.91 | — |
| 25 พ.ค. 69 | 1.79 | 1.74 | -0.05 | -2.79% | 1.79 | 1.73 | 740,000 | 15.25 | 2.87 | — |
| 22 พ.ค. 69 | 1.83 | 1.79 | -0.02 | -1.10% | 1.84 | 1.79 | 810,000 | 15.69 | 2.79 | — |
| 21 พ.ค. 69 | 1.82 | 1.81 | -0.01 | -0.55% | 1.85 | 1.80 | 1,280,000 | 15.86 | 2.76 | — |
| 20 พ.ค. 69 | 1.78 | 1.82 | +0.04 | +2.25% | 1.84 | 1.78 | 970,000 | 15.95 | 2.75 | — |
| 19 พ.ค. 69 | 1.78 | 1.78 | +0.04 | +2.30% | 1.79 | 1.75 | 830,000 | 15.60 | 2.81 | — |
| 18 พ.ค. 69 | 1.66 | 1.74 | +0.07 | +4.19% | 1.78 | 1.66 | 3,300,000 | 15.25 | 2.87 | — |
| 15 พ.ค. 69 | 1.68 | 1.67 | +0.26 | +18.44% | 1.79 | 1.63 | 9,260,000 | 14.64 | 2.99 | — |
| 14 พ.ค. 69 | 1.41 | 1.41 | +0.01 | +0.71% | 1.43 | 1.40 | 386,200 | 18.65 | 3.55 | — |
| 13 พ.ค. 69 | 1.36 | 1.40 | +0.03 | +2.19% | 1.43 | 1.35 | 747,000 | 18.52 | 3.57 | — |
| 12 พ.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.39 | 1.37 | 185,300 | 18.13 | 3.65 | — |
| 11 พ.ค. 69 | 1.41 | 1.37 | -0.04 | -2.84% | 1.41 | 1.37 | 129,700 | 18.13 | 3.65 | — |
| 08 พ.ค. 69 | 1.40 | 1.41 | +0.01 | +0.71% | 1.43 | 1.40 | 93,600 | 18.65 | 3.55 | — |
| 07 พ.ค. 69 | 1.38 | 1.40 | +0.02 | +1.45% | 1.40 | 1.38 | 297,200 | 18.52 | 3.57 | — |
| 06 พ.ค. 69 | 1.38 | 1.38 | -0.05 | -3.50% | 1.43 | 1.37 | 598,500 | 18.26 | 3.62 | — |
| 05 พ.ค. 69 | 1.43 | 1.43 | 0.00 | 0.00% | 1.45 | 1.42 | 409,100 | 18.92 | 3.50 | — |
| 30 เม.ย. 69 | 1.46 | 1.43 | 0.00 | 0.00% | 1.46 | 1.43 | 439,900 | 18.92 | 3.50 | — |
| 29 เม.ย. 69 | 1.46 | 1.43 | +0.01 | +0.70% | 1.46 | 1.42 | 372,400 | 18.92 | 3.50 | — |
| 28 เม.ย. 69 | 1.36 | 1.42 | +0.07 | +5.19% | 1.46 | 1.36 | 648,000 | 18.79 | 3.52 | — |
| 27 เม.ย. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.36 | 1.32 | 184,900 | 17.86 | 3.70 | — |
| 24 เม.ย. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.34 | 1.32 | 147,500 | 17.73 | 3.73 | — |
| 23 เม.ย. 69 | 1.31 | 1.33 | +0.02 | +1.53% | 1.33 | 1.31 | 188,700 | 17.60 | 3.76 | — |
| 22 เม.ย. 69 | 1.32 | 1.31 | -0.01 | -0.76% | 1.32 | 1.31 | 82,100 | 17.33 | 3.82 | — |
| 21 เม.ย. 69 | 1.32 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 210,400 | 17.46 | 3.79 | — |
| 20 เม.ย. 69 | 1.32 | 1.32 | -0.01 | -0.75% | 1.32 | 1.31 | 158,300 | 17.46 | 3.79 | — |
| 17 เม.ย. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.34 | 1.32 | 127,500 | 17.60 | 3.76 | — |
| 10 เม.ย. 69 | 1.35 | 1.36 | +0.01 | +0.74% | 1.36 | 1.35 | 1,400 | 17.99 | 3.68 | — |
| 09 เม.ย. 69 | 1.36 | 1.35 | 0.00 | 0.00% | 1.36 | 1.34 | 79,400 | 17.86 | 3.70 | — |
| 08 เม.ย. 69 | 1.36 | 1.35 | -0.01 | -0.74% | 1.36 | 1.35 | 34,400 | 17.86 | 3.70 | — |
| 07 เม.ย. 69 | 1.37 | 1.36 | -0.01 | -0.73% | 1.37 | 1.34 | 137,400 | 17.99 | 3.68 | — |
| 03 เม.ย. 69 | 1.35 | 1.37 | +0.01 | +0.74% | 1.37 | 1.35 | 139,200 | 18.13 | 3.65 | — |
| 02 เม.ย. 69 | 1.36 | 1.36 | +0.01 | +0.74% | 1.36 | 1.35 | 42,500 | 17.99 | 3.68 | — |
| 01 เม.ย. 69 | 1.34 | 1.35 | +0.02 | +1.50% | 1.35 | 1.34 | 72,500 | 17.86 | 3.70 | — |
| 31 มี.ค. 69 | 1.36 | 1.33 | -0.02 | -1.48% | 1.36 | 1.33 | 49,800 | 17.60 | 3.76 | — |
| 30 มี.ค. 69 | 1.36 | 1.35 | -0.02 | -1.46% | 1.36 | 1.35 | 113,400 | 17.86 | 3.70 | — |
| 27 มี.ค. 69 | 1.36 | 1.37 | +0.01 | +0.74% | 1.38 | 1.36 | 33,400 | 18.13 | 3.65 | — |
| 26 มี.ค. 69 | 1.40 | 1.36 | -0.05 | -3.55% | 1.40 | 1.36 | 232,900 | 17.99 | 3.68 | — |
| 25 มี.ค. 69 | 1.39 | 1.41 | +0.02 | +1.44% | 1.43 | 1.39 | 673,700 | 18.65 | 3.55 | — |
| 24 มี.ค. 69 | 1.33 | 1.39 | +0.09 | +6.92% | 1.39 | 1.33 | 446,000 | 18.39 | 3.60 | — |
| 23 มี.ค. 69 | 1.28 | 1.30 | 0.00 | 0.00% | 1.30 | 1.28 | 191,500 | 17.20 | 3.85 | — |
| 20 มี.ค. 69 | 1.29 | 1.30 | 0.00 | 0.00% | 1.32 | 1.29 | 104,000 | 17.20 | 3.85 | — |
| 19 มี.ค. 69 | 1.32 | 1.30 | -0.01 | -0.76% | 1.32 | 1.27 | 603,100 | 17.20 | 3.85 | — |
| 18 มี.ค. 69 | 1.34 | 1.31 | -0.04 | -2.96% | 1.34 | 1.28 | 567,900 | 17.33 | 3.82 | — |
| 17 มี.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.33 | 141,200 | 17.86 | 3.70 | — |
| 16 มี.ค. 69 | 1.33 | 1.35 | +0.02 | +1.50% | 1.37 | 1.33 | 30,200 | 17.60 | 3.76 | — |
| 13 มี.ค. 69 | 1.38 | 1.33 | -0.05 | -3.62% | 1.38 | 1.33 | 117,600 | 17.60 | 3.76 | — |
| 12 มี.ค. 69 | 1.38 | 1.38 | +0.01 | +0.73% | 1.38 | 1.34 | 12,300 | 18.26 | 3.62 | — |
| 11 มี.ค. 69 | 1.37 | 1.37 | 0.00 | 0.00% | 1.37 | 1.36 | 127,100 | 18.13 | 3.65 | — |
| 10 มี.ค. 69 | 1.34 | 1.37 | +0.03 | +2.24% | 1.37 | 1.33 | 80,900 | 18.13 | 3.65 | — |
| 09 มี.ค. 69 | 1.35 | 1.34 | -0.04 | -2.90% | 1.35 | 1.31 | 224,400 | 17.73 | 3.73 | — |
| 06 มี.ค. 69 | 1.33 | 1.38 | +0.02 | +1.47% | 1.38 | 1.32 | 379,200 | 18.26 | 3.62 | — |
| 05 มี.ค. 69 | 1.43 | 1.36 | +0.04 | +3.03% | 1.43 | 1.31 | 1,179,000 | 17.99 | 3.68 | — |
| 04 มี.ค. 69 | 1.38 | 1.32 | -0.10 | -7.04% | 1.38 | 1.30 | 1,118,100 | 17.46 | 3.79 | — |
| 02 มี.ค. 69 | 1.47 | 1.42 | -0.06 | -4.05% | 1.48 | 1.41 | 892,500 | 18.79 | 3.52 | — |
| 27 ก.พ. 69 | 1.47 | 1.48 | 0.00 | 0.00% | 1.50 | 1.46 | 929,500 | 19.58 | 3.38 | — |
| 26 ก.พ. 69 | 1.50 | 1.48 | +0.02 | +1.37% | 1.52 | 1.47 | 689,500 | 19.58 | 3.38 | — |
| 25 ก.พ. 69 | 1.50 | 1.46 | -0.01 | -0.68% | 1.50 | 1.42 | 256,000 | 27.67 | 3.42 | — |
| 24 ก.พ. 69 | 1.49 | 1.47 | 0.00 | 0.00% | 1.49 | 1.45 | 233,700 | 27.86 | 3.40 | — |
| 23 ก.พ. 69 | 1.41 | 1.47 | +0.06 | +4.26% | 1.49 | 1.41 | 1,101,000 | 27.86 | 3.40 | — |
| 20 ก.พ. 69 | 1.39 | 1.41 | +0.02 | +1.44% | 1.42 | 1.36 | 673,100 | 26.73 | 3.55 | — |
| 19 ก.พ. 69 | 1.41 | 1.39 | -0.03 | -2.11% | 1.41 | 1.36 | 1,255,100 | 26.35 | 3.60 | — |
| 18 ก.พ. 69 | 1.44 | 1.42 | +0.03 | +2.16% | 1.44 | 1.40 | 836,800 | 26.92 | 3.52 | — |
| 17 ก.พ. 69 | 1.37 | 1.39 | +0.06 | +4.51% | 1.42 | 1.34 | 1,831,100 | 26.35 | 3.60 | — |
| 16 ก.พ. 69 | 1.31 | 1.33 | +0.04 | +3.10% | 1.33 | 1.29 | 447,300 | 25.21 | 3.76 | — |
| 13 ก.พ. 69 | 1.32 | 1.29 | -0.04 | -3.01% | 1.33 | 1.25 | 1,373,600 | 24.45 | 3.88 | — |
| 12 ก.พ. 69 | 1.32 | 1.33 | +0.03 | +2.31% | 1.34 | 1.29 | 398,500 | 25.21 | 3.76 | — |
| 11 ก.พ. 69 | 1.30 | 1.30 | +0.01 | +0.78% | 1.32 | 1.30 | 345,400 | 24.64 | 3.85 | — |
| 10 ก.พ. 69 | 1.27 | 1.29 | +0.02 | +1.57% | 1.31 | 1.26 | 542,900 | 24.45 | 3.88 | — |
| 09 ก.พ. 69 | 1.26 | 1.27 | +0.01 | +0.79% | 1.27 | 1.25 | 144,400 | 24.07 | 3.94 | — |
| 06 ก.พ. 69 | 1.26 | 1.26 | 0.00 | 0.00% | 1.28 | 1.26 | 79,400 | 23.88 | 3.97 | — |
| 05 ก.พ. 69 | 1.25 | 1.26 | 0.00 | 0.00% | 1.28 | 1.25 | 47,000 | 23.88 | 3.97 | — |
| 04 ก.พ. 69 | 1.28 | 1.26 | -0.01 | -0.79% | 1.28 | 1.26 | 38,400 | 23.88 | 3.97 | — |
| 03 ก.พ. 69 | 1.26 | 1.27 | +0.02 | +1.60% | 1.29 | 1.26 | 159,800 | 24.07 | 3.94 | — |
| 02 ก.พ. 69 | 1.27 | 1.25 | -0.03 | -2.34% | 1.28 | 1.25 | 424,700 | 23.69 | 4.00 | — |
| 30 ม.ค. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.27 | 128,000 | 24.26 | 3.91 | — |
| 29 ม.ค. 69 | 1.31 | 1.29 | -0.02 | -1.53% | 1.31 | 1.28 | 190,800 | 24.45 | 3.88 | — |
| 28 ม.ค. 69 | 1.28 | 1.31 | +0.02 | +1.55% | 1.31 | 1.28 | 175,200 | 24.83 | 3.82 | — |
| 27 ม.ค. 69 | 1.30 | 1.29 | 0.00 | 0.00% | 1.30 | 1.28 | 139,200 | 24.45 | 3.88 | — |
| 26 ม.ค. 69 | 1.28 | 1.29 | +0.03 | +2.38% | 1.31 | 1.26 | 309,400 | 24.45 | 3.88 | — |
| 23 ม.ค. 69 | 1.25 | 1.26 | +0.02 | +1.61% | 1.28 | 1.25 | 247,200 | 23.88 | 3.97 | — |
| 22 ม.ค. 69 | 1.24 | 1.24 | -0.01 | -0.80% | 1.28 | 1.24 | 133,800 | 23.50 | 4.03 | — |
| 21 ม.ค. 69 | 1.26 | 1.25 | 0.00 | 0.00% | 1.26 | 1.24 | 60,900 | 23.69 | 4.00 | — |
| 20 ม.ค. 69 | 1.25 | 1.25 | 0.00 | 0.00% | 1.29 | 1.25 | 279,800 | 23.69 | 4.00 | — |
| 19 ม.ค. 69 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.24 | 51,700 | 23.69 | 4.00 | — |
| 16 ม.ค. 69 | 1.26 | 1.25 | +0.02 | +1.63% | 1.26 | 1.23 | 59,700 | 23.69 | 4.00 | — |
| 15 ม.ค. 69 | 1.23 | 1.23 | -0.02 | -1.60% | 1.23 | 1.20 | 335,000 | 23.31 | 4.07 | — |
| 14 ม.ค. 69 | 1.23 | 1.25 | +0.02 | +1.63% | 1.25 | 1.23 | 356,000 | 23.69 | 4.00 | — |
| 13 ม.ค. 69 | 1.25 | 1.23 | 0.00 | 0.00% | 1.25 | 1.23 | 96,900 | 23.31 | 4.07 | — |
| 12 ม.ค. 69 | 1.24 | 1.23 | -0.01 | -0.81% | 1.25 | 1.23 | 41,800 | 23.31 | 4.07 | — |
| 09 ม.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.26 | 1.24 | 215,500 | 23.50 | 4.03 | — |
| 08 ม.ค. 69 | 1.26 | 1.24 | 0.00 | 0.00% | 1.27 | 1.24 | 107,000 | 23.50 | 4.03 | — |
| 07 ม.ค. 69 | 1.24 | 1.24 | -0.02 | -1.59% | 1.26 | 1.24 | 202,400 | 23.50 | 4.03 | — |
| 06 ม.ค. 69 | 1.26 | 1.26 | -0.02 | -1.56% | 1.28 | 1.25 | 101,500 | 23.88 | 3.97 | — |
| 05 ม.ค. 69 | 1.24 | 1.28 | +0.03 | +2.40% | 1.31 | 1.24 | 243,600 | 24.26 | 3.91 | — |
| 30 ธ.ค. 68 | 1.24 | 1.25 | 0.00 | 0.00% | 1.25 | 1.24 | 114,400 | 23.69 | 4.00 | — |
| 29 ธ.ค. 68 | 1.27 | 1.25 | -0.01 | -0.79% | 1.28 | 1.24 | 159,200 | 23.69 | 4.00 | — |
| 26 ธ.ค. 68 | 1.28 | 1.26 | -0.02 | -1.56% | 1.29 | 1.25 | 62,100 | 23.88 | 3.97 | — |
| 25 ธ.ค. 68 | 1.30 | 1.28 | -0.02 | -1.54% | 1.30 | 1.25 | 136,300 | 24.26 | 3.91 | — |
| 24 ธ.ค. 68 | 1.28 | 1.30 | +0.02 | +1.56% | 1.33 | 1.28 | 233,900 | 24.64 | 3.85 | — |
| 23 ธ.ค. 68 | 1.25 | 1.28 | +0.03 | +2.40% | 1.28 | 1.23 | 174,400 | 24.26 | 3.91 | — |
| 22 ธ.ค. 68 | 1.27 | 1.25 | -0.04 | -3.10% | 1.29 | 1.24 | 721,400 | 23.69 | 4.00 | — |
| 19 ธ.ค. 68 | 1.29 | 1.29 | 0.00 | 0.00% | 1.35 | 1.29 | 73,800 | 24.45 | 3.88 | — |
| 18 ธ.ค. 68 | 1.35 | 1.29 | 0.00 | 0.00% | 1.35 | 1.28 | 178,600 | 24.45 | 3.88 | — |
| 17 ธ.ค. 68 | 1.29 | 1.29 | 0.00 | 0.00% | 1.30 | 1.28 | 257,700 | 24.45 | 3.88 | — |
| 16 ธ.ค. 68 | 1.29 | 1.29 | 0.00 | 0.00% | 1.36 | 1.28 | 203,300 | 24.45 | 3.88 | — |
| 15 ธ.ค. 68 | 1.31 | 1.29 | -0.02 | -1.53% | 1.31 | 1.29 | 40,100 | 24.45 | 3.88 | — |
| 12 ธ.ค. 68 | 1.30 | 1.31 | +0.01 | +0.77% | 1.32 | 1.29 | 100,700 | 24.83 | 3.82 | — |
| 11 ธ.ค. 68 | 1.35 | 1.30 | -0.02 | -1.52% | 1.35 | 1.28 | 167,400 | 24.64 | 3.85 | — |
| 09 ธ.ค. 68 | 1.34 | 1.32 | -0.03 | -2.22% | 1.35 | 1.31 | 168,000 | 25.02 | 3.79 | — |
| 08 ธ.ค. 68 | 1.34 | 1.35 | +0.01 | +0.75% | 1.37 | 1.34 | 69,500 | 25.59 | 3.70 | — |
| 04 ธ.ค. 68 | 1.30 | 1.34 | +0.04 | +3.08% | 1.34 | 1.30 | 85,300 | 25.40 | 3.73 | — |
| 03 ธ.ค. 68 | 1.32 | 1.30 | -0.03 | -2.26% | 1.34 | 1.29 | 413,600 | 24.64 | 3.85 | — |
| 02 ธ.ค. 68 | 1.31 | 1.33 | +0.02 | +1.53% | 1.37 | 1.31 | 38,800 | 25.21 | 3.76 | — |
| 01 ธ.ค. 68 | 1.34 | 1.31 | -0.04 | -2.96% | 1.34 | 1.31 | 223,700 | 24.83 | 3.82 | — |
| 28 พ.ย. 68 | 1.34 | 1.35 | +0.01 | +0.75% | 1.37 | 1.34 | 19,500 | 25.59 | 3.70 | — |
| 27 พ.ย. 68 | 1.39 | 1.34 | -0.01 | -0.74% | 1.39 | 1.34 | 7,200 | 25.40 | 3.73 | — |
| 26 พ.ย. 68 | 1.34 | 1.35 | +0.01 | +0.75% | 1.36 | 1.34 | 63,700 | 25.59 | 3.70 | — |
| 25 พ.ย. 68 | 1.35 | 1.34 | 0.00 | 0.00% | 1.36 | 1.33 | 79,400 | 25.40 | 3.73 | — |
| 24 พ.ย. 68 | 1.33 | 1.34 | 0.00 | 0.00% | 1.36 | 1.33 | 24,400 | 25.40 | 3.73 | — |
| 21 พ.ย. 68 | 1.38 | 1.34 | -0.05 | -3.60% | 1.38 | 1.34 | 222,800 | 25.40 | 3.73 | — |
| 20 พ.ย. 68 | 1.38 | 1.39 | +0.01 | +0.72% | 1.40 | 1.37 | 89,200 | 26.35 | 3.60 | — |
| 19 พ.ย. 68 | 1.41 | 1.38 | 0.00 | 0.00% | 1.41 | 1.33 | 200,400 | 26.16 | 3.62 | — |
| 18 พ.ย. 68 | 1.41 | 1.38 | -0.03 | -2.13% | 1.42 | 1.37 | 50,200 | 26.16 | 3.62 | — |
| 17 พ.ย. 68 | 1.44 | 1.41 | -0.03 | -2.08% | 1.47 | 1.40 | 164,900 | 26.73 | 3.55 | — |
| 14 พ.ย. 68 | 1.45 | 1.44 | -0.02 | -1.37% | 1.45 | 1.43 | 90,900 | 27.29 | 3.47 | — |
| 13 พ.ย. 68 | 1.46 | 1.46 | -0.01 | -0.68% | 1.47 | 1.44 | 71,800 | 27.67 | 3.42 | — |
| 12 พ.ย. 68 | 1.45 | 1.47 | 0.00 | 0.00% | 1.50 | 1.43 | 40,200 | 27.86 | 3.40 | — |
| 11 พ.ย. 68 | 1.45 | 1.47 | +0.01 | +0.68% | 1.49 | 1.45 | 39,500 | 27.86 | 3.40 | — |
| 10 พ.ย. 68 | 1.45 | 1.46 | +0.01 | +0.69% | 1.49 | 1.45 | 36,600 | 22.39 | 3.42 | — |
| 07 พ.ย. 68 | 1.51 | 1.45 | -0.06 | -3.97% | 1.51 | 1.43 | 375,800 | 22.24 | 3.45 | — |
| 06 พ.ย. 68 | 1.57 | 1.51 | -0.01 | -0.66% | 1.57 | 1.50 | 42,600 | 23.16 | 3.31 | — |
| 05 พ.ย. 68 | 1.52 | 1.52 | -0.01 | -0.65% | 1.53 | 1.47 | 281,500 | 23.31 | 3.29 | — |
| 04 พ.ย. 68 | 1.55 | 1.53 | -0.02 | -1.29% | 1.56 | 1.53 | 46,700 | 23.46 | 3.27 | — |
| 03 พ.ย. 68 | 1.54 | 1.55 | -0.01 | -0.64% | 1.56 | 1.53 | 97,200 | 23.77 | 3.23 | — |
| 31 ต.ค. 68 | 1.58 | 1.56 | +0.01 | +0.65% | 1.58 | 1.54 | 57,900 | 23.92 | 3.21 | — |
| 30 ต.ค. 68 | 1.56 | 1.55 | -0.02 | -1.27% | 1.57 | 1.54 | 74,600 | 23.77 | 3.23 | — |
| 29 ต.ค. 68 | 1.56 | 1.57 | -0.01 | -0.63% | 1.57 | 1.55 | 76,900 | 24.08 | 3.18 | — |
| 28 ต.ค. 68 | 1.60 | 1.58 | -0.02 | -1.25% | 1.60 | 1.56 | 560,500 | 24.23 | 3.16 | — |
| 27 ต.ค. 68 | 1.61 | 1.60 | +0.02 | +1.27% | 1.62 | 1.59 | 120,200 | 24.54 | 3.13 | — |
| 24 ต.ค. 68 | 1.61 | 1.58 | -0.02 | -1.25% | 1.63 | 1.58 | 123,200 | 24.23 | 3.16 | — |
| 22 ต.ค. 68 | 1.57 | 1.60 | +0.04 | +2.56% | 1.61 | 1.56 | 560,800 | 24.54 | 3.13 | — |
| 21 ต.ค. 68 | 1.56 | 1.56 | 0.00 | 0.00% | 1.58 | 1.55 | 100,600 | 23.92 | 3.21 | — |
| 20 ต.ค. 68 | 1.58 | 1.56 | -0.02 | -1.27% | 1.58 | 1.56 | 119,200 | 23.92 | 3.21 | — |
| 17 ต.ค. 68 | 1.57 | 1.58 | +0.01 | +0.64% | 1.62 | 1.57 | 92,300 | 24.23 | 3.16 | — |
| 16 ต.ค. 68 | 1.57 | 1.57 | 0.00 | 0.00% | 1.59 | 1.57 | 133,000 | 24.08 | 3.18 | — |
| 15 ต.ค. 68 | 1.64 | 1.57 | +0.01 | +0.64% | 1.64 | 1.57 | 45,700 | 24.08 | 3.18 | — |
| 14 ต.ค. 68 | 1.66 | 1.56 | -0.07 | -4.29% | 1.66 | 1.56 | 196,600 | 23.92 | 3.21 | — |
| 10 ต.ค. 68 | 1.62 | 1.63 | +0.01 | +0.62% | 1.63 | 1.60 | 189,200 | 25.00 | 3.07 | — |
| 09 ต.ค. 68 | 1.65 | 1.62 | -0.01 | -0.61% | 1.65 | 1.61 | 411,000 | 24.84 | 3.09 | — |
| 08 ต.ค. 68 | 1.63 | 1.63 | +0.01 | +0.62% | 1.64 | 1.62 | 230,200 | 25.00 | 3.07 | — |
| 07 ต.ค. 68 | 1.61 | 1.62 | +0.01 | +0.62% | 1.62 | 1.60 | 114,800 | 24.84 | 3.09 | — |
| 06 ต.ค. 68 | 1.62 | 1.61 | 0.00 | 0.00% | 1.62 | 1.61 | 199,000 | 24.69 | 3.11 | — |
| 03 ต.ค. 68 | 1.65 | 1.61 | 0.00 | 0.00% | 1.65 | 1.61 | 122,300 | 24.69 | 3.11 | — |
| 02 ต.ค. 68 | 1.58 | 1.61 | +0.03 | +1.90% | 1.62 | 1.58 | 182,300 | 24.69 | 3.11 | — |
| 01 ต.ค. 68 | 1.59 | 1.58 | 0.00 | 0.00% | 1.59 | 1.57 | 181,500 | 24.23 | 3.16 | — |
| 30 ก.ย. 68 | 1.60 | 1.58 | -0.02 | -1.25% | 1.62 | 1.58 | 144,700 | 24.23 | 3.16 | — |