บริษัท บีเคไอ โฮลดิ้งส์ จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
386.00
3.00 (0.77%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
297.00
/
สูงสุด
399.00
297.00
399.00
ราคาปัจจุบัน 386.00 ·
อยู่ที่ 87% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BKIH
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ก.ย. 69 | 387.00 | 386.00 | -3.00 | -0.77% | 389.00 | 384.00 | 11,200 | 10.24 | 4.53 | — |
| 18 ก.ย. 69 | 387.00 | 389.00 | +1.00 | +0.26% | 389.00 | 387.00 | 5,400 | 10.32 | 4.50 | — |
| 17 ก.ย. 69 | 387.00 | 388.00 | 0.00 | 0.00% | 388.00 | 386.00 | 3,500 | 10.29 | 4.51 | — |
| 16 ก.ย. 69 | 387.00 | 388.00 | 0.00 | 0.00% | 388.00 | 385.00 | 5,600 | 10.29 | 4.51 | — |
| 15 ก.ย. 69 | 387.00 | 388.00 | +1.00 | +0.26% | 388.00 | 386.00 | 12,700 | 10.29 | 4.51 | — |
| 14 ก.ย. 69 | 386.00 | 387.00 | 0.00 | 0.00% | 387.00 | 385.00 | 2,200 | 10.26 | 4.52 | — |
| 11 ก.ย. 69 | 387.00 | 387.00 | 0.00 | 0.00% | 388.00 | 386.00 | 12,400 | 10.26 | 4.52 | — |
| 10 ก.ย. 69 | 387.00 | 387.00 | 0.00 | 0.00% | 387.00 | 385.00 | 5,900 | 10.26 | 4.52 | — |
| 09 ก.ย. 69 | 389.00 | 387.00 | 0.00 | 0.00% | 389.00 | 386.00 | 6,200 | 10.26 | 4.52 | — |
| 08 ก.ย. 69 | 388.00 | 387.00 | 0.00 | 0.00% | 388.00 | 387.00 | 2,400 | 10.26 | 4.52 | — |
| 07 ก.ย. 69 | 387.00 | 387.00 | -1.00 | -0.26% | 388.00 | 387.00 | 4,500 | 10.26 | 4.52 | — |
| 04 ก.ย. 69 | 388.00 | 388.00 | 0.00 | 0.00% | 390.00 | 387.00 | 6,200 | 10.29 | 4.51 | — |
| 03 ก.ย. 69 | 388.00 | 388.00 | +1.00 | +0.26% | 389.00 | 388.00 | 3,000 | 10.29 | 4.51 | — |
| 02 ก.ย. 69 | 389.00 | 387.00 | -3.00 | -0.77% | 390.00 | 387.00 | 17,100 | 10.26 | 4.52 | — |
| 01 ก.ย. 69 | 391.00 | 390.00 | -2.00 | -0.51% | 391.00 | 389.00 | 8,700 | 10.34 | 4.49 | — |
| 31 ส.ค. 69 | 394.00 | 392.00 | +1.00 | +0.26% | 394.00 | 390.00 | 3,700 | 10.40 | 4.46 | — |
| 28 ส.ค. 69 | 388.00 | 391.00 | +1.00 | +0.26% | 391.00 | 388.00 | 1,500 | 10.37 | 4.48 | — |
| 27 ส.ค. 69 | 390.00 | 390.00 | +1.00 | +0.26% | 390.00 | 388.00 | 5,500 | 10.34 | 4.49 | — |
| 26 ส.ค. 69 | 389.00 | 389.00 | -3.00 | -0.77% | 391.00 | 388.00 | 47,600 | 10.32 | 4.50 | — |
| 25 ส.ค. 69 | 393.00 | 392.00 | +3.00 | +0.77% | 393.00 | 390.00 | 6,800 | 10.40 | 4.46 | — |
| 24 ส.ค. 69 | 387.00 | 389.00 | +4.00 | +1.04% | 399.00 | 387.00 | 21,000 | 10.32 | 4.50 | — |
| 21 ส.ค. 69 | 382.00 | 385.00 | +3.00 | +0.79% | 387.00 | 382.00 | 4,300 | 10.21 | 4.55 | — |
| 20 ส.ค. 69 | 381.00 | 382.00 | -3.00 | -0.78% | 383.00 | 381.00 | 5,100 | 10.13 | 4.58 | — |
| 19 ส.ค. 69 | 383.00 | 385.00 | +1.00 | +0.26% | 386.00 | 383.00 | 14,100 | 10.21 | 4.55 | — |
| 18 ส.ค. 69 | 383.00 | 384.00 | +2.00 | +0.52% | 385.00 | 382.00 | 12,800 | 10.18 | 4.56 | — |
| 17 ส.ค. 69 | 381.00 | 382.00 | +1.00 | +0.26% | 383.00 | 381.00 | 10,500 | 10.13 | 4.58 | — |
| 14 ส.ค. 69 | 380.00 | 381.00 | +1.00 | +0.26% | 381.00 | 378.00 | 11,500 | 10.10 | 4.59 | — |
| 13 ส.ค. 69 | 379.00 | 380.00 | +3.00 | +0.80% | 380.00 | 377.00 | 12,100 | 10.08 | 4.61 | — |
| 11 ส.ค. 69 | 378.00 | 377.00 | +1.00 | +0.27% | 378.00 | 376.00 | 7,600 | 10.00 | 4.64 | — |
| 10 ส.ค. 69 | 378.00 | 376.00 | +1.00 | +0.27% | 380.00 | 375.00 | 8,000 | 9.97 | 4.65 | — |
| 07 ส.ค. 69 | 374.00 | 375.00 | 0.00 | 0.00% | 375.00 | 374.00 | 1,600 | 10.73 | 4.67 | — |
| 06 ส.ค. 69 | 373.00 | 375.00 | 0.00 | 0.00% | 375.00 | 373.00 | 3,900 | 10.73 | 4.67 | — |
| 05 ส.ค. 69 | 374.00 | 375.00 | +1.00 | +0.27% | 375.00 | 373.00 | 3,600 | 10.73 | 4.67 | — |
| 04 ส.ค. 69 | 370.00 | 374.00 | +3.00 | +0.81% | 374.00 | 370.00 | 7,100 | 10.71 | 4.68 | — |
| 03 ส.ค. 69 | 373.00 | 371.00 | -1.00 | -0.27% | 373.00 | 369.00 | 9,200 | 10.62 | 4.72 | — |
| 31 ก.ค. 69 | 371.00 | 372.00 | +2.00 | +0.54% | 373.00 | 371.00 | 3,300 | 10.65 | 4.70 | — |
| 30 ก.ค. 69 | 372.00 | 370.00 | -3.00 | -0.80% | 372.00 | 370.00 | 6,500 | 10.59 | 4.73 | — |
| 27 ก.ค. 69 | 373.00 | 373.00 | +1.00 | +0.27% | 374.00 | 373.00 | 1,400 | 10.68 | 4.69 | — |
| 24 ก.ค. 69 | 372.00 | 372.00 | +1.00 | +0.27% | 372.00 | 371.00 | 4,200 | 10.65 | 4.70 | — |
| 23 ก.ค. 69 | 371.00 | 371.00 | -1.00 | -0.27% | 371.00 | 371.00 | 4,000 | 10.62 | 4.72 | — |
| 22 ก.ค. 69 | 372.00 | 372.00 | 0.00 | 0.00% | 373.00 | 372.00 | 1,200 | 10.65 | 4.70 | — |
| 21 ก.ค. 69 | 372.00 | 372.00 | -1.00 | -0.27% | 373.00 | 372.00 | 2,600 | 10.65 | 4.70 | — |
| 20 ก.ค. 69 | 373.00 | 373.00 | 0.00 | 0.00% | 373.00 | 372.00 | 2,900 | 10.68 | 4.69 | — |
| 17 ก.ค. 69 | 370.00 | 373.00 | 0.00 | 0.00% | 373.00 | 370.00 | 10,600 | 10.68 | 4.69 | — |
| 16 ก.ค. 69 | 373.00 | 373.00 | +1.00 | +0.27% | 373.00 | 371.00 | 6,100 | 10.68 | 4.69 | — |
| 15 ก.ค. 69 | 372.00 | 372.00 | 0.00 | 0.00% | 374.00 | 371.00 | 10,700 | 10.65 | 4.70 | — |
| 14 ก.ค. 69 | 371.00 | 372.00 | +1.00 | +0.27% | 372.00 | 370.00 | 6,300 | 10.65 | 4.70 | — |
| 13 ก.ค. 69 | 374.00 | 371.00 | -1.00 | -0.27% | 374.00 | 371.00 | 7,400 | 10.62 | 4.72 | — |
| 10 ก.ค. 69 | 372.00 | 372.00 | 0.00 | 0.00% | 373.00 | 372.00 | 4,000 | 10.65 | 4.70 | — |
| 09 ก.ค. 69 | 371.00 | 372.00 | +1.00 | +0.27% | 373.00 | 371.00 | 7,100 | 10.65 | 4.70 | — |
| 08 ก.ค. 69 | 371.00 | 371.00 | 0.00 | 0.00% | 373.00 | 371.00 | 4,100 | 10.62 | 4.72 | — |
| 07 ก.ค. 69 | 371.00 | 371.00 | 0.00 | 0.00% | 372.00 | 370.00 | 6,600 | 10.62 | 4.72 | — |
| 06 ก.ค. 69 | 372.00 | 371.00 | -2.00 | -0.54% | 373.00 | 371.00 | 4,500 | 10.62 | 4.72 | — |
| 03 ก.ค. 69 | 372.00 | 373.00 | +1.00 | +0.27% | 377.00 | 372.00 | 14,800 | 10.68 | 4.69 | — |
| 02 ก.ค. 69 | 370.00 | 372.00 | +1.00 | +0.27% | 373.00 | 370.00 | 5,900 | 10.65 | 4.70 | — |
| 01 ก.ค. 69 | 372.00 | 371.00 | 0.00 | 0.00% | 372.00 | 371.00 | 1,200 | 10.62 | 4.72 | — |
| 30 มิ.ย. 69 | 373.00 | 371.00 | -2.00 | -0.54% | 374.00 | 370.00 | 10,600 | 10.62 | 4.72 | — |
| 29 มิ.ย. 69 | 368.00 | 373.00 | +3.00 | +0.81% | 373.00 | 368.00 | 2,800 | 10.68 | 4.69 | — |
| 26 มิ.ย. 69 | 369.00 | 370.00 | +1.00 | +0.27% | 372.00 | 369.00 | 5,700 | 10.59 | 4.73 | — |
| 25 มิ.ย. 69 | 369.00 | 369.00 | -2.00 | -0.54% | 371.00 | 369.00 | 1,700 | 10.56 | 4.74 | — |
| 24 มิ.ย. 69 | 366.00 | 371.00 | +4.00 | +1.09% | 373.00 | 366.00 | 3,400 | 10.62 | 4.72 | — |
| 23 มิ.ย. 69 | 366.00 | 367.00 | -1.00 | -0.27% | 367.00 | 365.00 | 7,800 | 10.51 | 4.77 | — |
| 22 มิ.ย. 69 | 374.00 | 368.00 | -6.00 | -1.60% | 374.00 | 367.00 | 29,400 | 10.53 | 4.76 | — |
| 19 มิ.ย. 69 | 375.00 | 374.00 | -1.00 | -0.27% | 375.00 | 374.00 | 2,000 | 10.71 | 4.68 | — |
| 18 มิ.ย. 69 | 371.00 | 375.00 | +2.00 | +0.54% | 375.00 | 371.00 | 8,200 | 10.73 | 4.67 | — |
| 17 มิ.ย. 69 | 371.00 | 373.00 | +2.00 | +0.54% | 374.00 | 370.00 | 9,000 | 10.68 | 4.69 | — |
| 16 มิ.ย. 69 | 374.00 | 371.00 | -3.00 | -0.80% | 374.00 | 371.00 | 20,000 | 10.62 | 4.72 | — |
| 15 มิ.ย. 69 | 374.00 | 374.00 | 0.00 | 0.00% | 374.00 | 372.00 | 10,000 | 10.71 | 4.68 | — |
| 12 มิ.ย. 69 | 373.00 | 374.00 | +4.00 | +1.08% | 375.00 | 370.00 | 20,000 | 10.71 | 4.68 | — |
| 11 มิ.ย. 69 | 373.00 | 370.00 | +1.00 | +0.27% | 373.00 | 370.00 | 10,000 | 10.59 | 4.73 | — |
| 10 มิ.ย. 69 | 370.00 | 369.00 | +2.00 | +0.54% | 378.00 | 369.00 | 40,000 | 10.56 | 4.74 | — |
| 09 มิ.ย. 69 | 376.00 | 367.00 | -7.00 | -1.87% | 377.00 | 363.00 | 50,000 | 10.51 | 4.77 | — |
| 08 มิ.ย. 69 | 361.00 | 374.00 | +13.00 | +3.60% | 375.00 | 361.00 | 40,000 | 10.71 | 4.68 | — |
| 05 มิ.ย. 69 | 353.00 | 361.00 | +7.00 | +1.98% | 362.00 | 353.00 | 20,000 | 10.33 | 4.85 | — |
| 04 มิ.ย. 69 | 353.00 | 354.00 | +1.00 | +0.28% | 355.00 | 352.00 | 20,000 | 10.13 | 4.94 | — |
| 02 มิ.ย. 69 | 351.00 | 353.00 | +2.00 | +0.57% | 354.00 | 351.00 | 20,000 | 10.10 | 4.96 | — |
| 29 พ.ค. 69 | 352.00 | 351.00 | -2.00 | -0.57% | 354.00 | 350.00 | 10,000 | 10.05 | 4.99 | — |
| 28 พ.ค. 69 | 355.00 | 353.00 | -2.00 | -0.56% | 356.00 | 352.00 | 10,000 | 10.10 | 4.96 | — |
| 27 พ.ค. 69 | 351.00 | 355.00 | +4.00 | +1.14% | 356.00 | 351.00 | 20,000 | 10.16 | 4.93 | — |
| 26 พ.ค. 69 | 351.00 | 351.00 | +2.00 | +0.57% | 351.00 | 348.00 | 10,000 | 10.05 | 4.99 | — |
| 25 พ.ค. 69 | 349.00 | 349.00 | 0.00 | 0.00% | 350.00 | 347.00 | 10,000 | 9.99 | 5.01 | — |
| 22 พ.ค. 69 | 349.00 | 349.00 | 0.00 | 0.00% | 350.00 | 348.00 | 10,000 | 9.99 | 5.01 | — |
| 21 พ.ค. 69 | 349.00 | 349.00 | -5.00 | -1.41% | 350.00 | 345.00 | 60,000 | 9.99 | 5.01 | — |
| 20 พ.ค. 69 | 352.00 | 354.00 | +2.00 | +0.57% | 354.00 | 352.00 | 50,000 | 10.13 | 4.94 | — |
| 19 พ.ค. 69 | 350.00 | 352.00 | +1.00 | +0.28% | 353.00 | 350.00 | 70,000 | 10.08 | 4.97 | — |
| 18 พ.ค. 69 | 352.00 | 351.00 | 0.00 | 0.00% | 352.00 | 349.00 | 30,000 | 10.05 | 4.99 | — |
| 15 พ.ค. 69 | 351.00 | 351.00 | +1.00 | +0.29% | 353.00 | 350.00 | 60,000 | 10.05 | 4.99 | — |
| 14 พ.ค. 69 | 348.00 | 350.00 | +3.00 | +0.86% | 351.00 | 348.00 | 53,800 | 10.02 | 5.00 | — |
| 13 พ.ค. 69 | 347.00 | 347.00 | +2.00 | +0.58% | 350.00 | 344.00 | 31,800 | 9.93 | 5.04 | — |
| 12 พ.ค. 69 | 346.00 | 345.00 | +1.00 | +0.29% | 350.00 | 338.00 | 41,300 | 9.88 | 5.07 | — |
| 11 พ.ค. 69 | 336.00 | 344.00 | +14.00 | +4.24% | 347.00 | 336.00 | 62,700 | 9.85 | 5.09 | — |
| 08 พ.ค. 69 | 328.00 | 330.00 | +3.00 | +0.92% | 331.00 | 327.00 | 26,000 | 11.21 | 5.30 | — |
| 07 พ.ค. 69 | 325.00 | 327.00 | +3.00 | +0.93% | 330.00 | 325.00 | 14,900 | 11.10 | 5.35 | — |
| 06 พ.ค. 69 | 325.00 | 324.00 | -1.00 | -0.31% | 325.00 | 323.00 | 6,700 | 11.00 | 5.40 | — |
| 05 พ.ค. 69 | 325.00 | 325.00 | 0.00 | 0.00% | 325.00 | 322.00 | 3,500 | 11.04 | 5.38 | — |
| 30 เม.ย. 69 | 325.00 | 325.00 | 0.00 | 0.00% | 326.00 | 324.00 | 6,600 | 11.04 | 5.38 | — |
| 29 เม.ย. 69 | 323.00 | 325.00 | +4.00 | +1.25% | 326.00 | 323.00 | 10,700 | 11.04 | 5.38 | — |
| 28 เม.ย. 69 | 321.00 | 321.00 | 0.00 | 0.00% | 323.00 | 321.00 | 19,400 | 10.90 | 5.45 | — |
| 27 เม.ย. 69 | 323.00 | 321.00 | -2.00 | -0.62% | 323.00 | 320.00 | 6,000 | 10.90 | 5.45 | — |
| 24 เม.ย. 69 | 322.00 | 323.00 | +1.00 | +0.31% | 323.00 | 321.00 | 5,100 | 10.97 | 5.42 | — |
| 23 เม.ย. 69 | 322.00 | 322.00 | -1.00 | -0.31% | 322.00 | 322.00 | 11,000 | 10.93 | 5.43 | — |
| 22 เม.ย. 69 | 322.00 | 323.00 | +1.00 | +0.31% | 323.00 | 322.00 | 5,800 | 10.97 | 5.42 | — |
| 21 เม.ย. 69 | 321.00 | 322.00 | +1.00 | +0.31% | 323.00 | 321.00 | 13,100 | 10.93 | 5.43 | — |
| 20 เม.ย. 69 | 318.00 | 321.00 | +4.00 | +1.26% | 321.00 | 318.00 | 13,400 | 10.90 | 5.45 | — |
| 17 เม.ย. 69 | 318.00 | 317.00 | -2.00 | -0.63% | 319.00 | 317.00 | 15,900 | 10.76 | 5.52 | — |
| 10 เม.ย. 69 | 322.00 | 319.00 | -5.00 | -1.54% | 324.00 | 317.00 | 27,800 | 10.83 | 5.49 | — |
| 09 เม.ย. 69 | 329.00 | 324.00 | -6.00 | -1.82% | 330.00 | 320.00 | 40,700 | 11.00 | 5.40 | — |
| 08 เม.ย. 69 | 331.00 | 330.00 | -3.00 | -0.90% | 334.00 | 330.00 | 55,200 | 11.21 | 5.30 | — |
| 07 เม.ย. 69 | 327.00 | 333.00 | +6.00 | +1.83% | 334.00 | 327.00 | 125,100 | 11.31 | 5.26 | — |
| 03 เม.ย. 69 | 323.00 | 327.00 | +3.00 | +0.93% | 327.00 | 319.00 | 44,200 | 11.10 | 5.35 | — |
| 02 เม.ย. 69 | 325.00 | 324.00 | -1.00 | -0.31% | 326.00 | 324.00 | 26,900 | 11.00 | 5.40 | — |
| 01 เม.ย. 69 | 322.00 | 325.00 | +4.00 | +1.25% | 325.00 | 322.00 | 37,700 | 11.04 | 5.38 | — |
| 31 มี.ค. 69 | 322.00 | 321.00 | -1.00 | -0.31% | 323.00 | 320.00 | 28,800 | 10.90 | 5.45 | — |
| 30 มี.ค. 69 | 316.00 | 322.00 | +4.00 | +1.26% | 322.00 | 316.00 | 22,100 | 10.93 | 5.43 | — |
| 27 มี.ค. 69 | 318.00 | 318.00 | 0.00 | 0.00% | 319.00 | 316.00 | 11,900 | 10.80 | 5.50 | — |
| 26 มี.ค. 69 | 316.00 | 318.00 | +1.00 | +0.32% | 318.00 | 315.00 | 33,600 | 10.80 | 5.50 | — |
| 25 มี.ค. 69 | 313.00 | 317.00 | +4.00 | +1.28% | 317.00 | 313.00 | 24,900 | 10.76 | 5.52 | — |
| 24 มี.ค. 69 | 310.00 | 313.00 | +3.00 | +0.97% | 313.00 | 310.00 | 24,900 | 10.63 | 5.59 | — |
| 23 มี.ค. 69 | 310.00 | 310.00 | -2.00 | -0.64% | 310.00 | 307.00 | 12,300 | 10.53 | 5.65 | — |
| 20 มี.ค. 69 | 310.00 | 312.00 | +1.00 | +0.32% | 312.00 | 310.00 | 10,000 | 10.59 | 5.61 | — |
| 19 มี.ค. 69 | 309.00 | 311.00 | +2.00 | +0.65% | 311.00 | 308.00 | 28,200 | 10.56 | 5.63 | — |
| 18 มี.ค. 69 | 309.00 | 309.00 | -1.00 | -0.32% | 310.00 | 309.00 | 10,500 | 10.49 | 5.66 | — |
| 17 มี.ค. 69 | 308.00 | 310.00 | 0.00 | 0.00% | 310.00 | 307.00 | 5,900 | 10.53 | 5.65 | — |
| 16 มี.ค. 69 | 310.00 | 310.00 | +1.00 | +0.32% | 310.00 | 308.00 | 14,400 | 10.49 | 5.66 | — |
| 13 มี.ค. 69 | 309.00 | 309.00 | 0.00 | 0.00% | 309.00 | 308.00 | 5,700 | 10.49 | 5.66 | — |
| 12 มี.ค. 69 | 308.00 | 309.00 | +1.00 | +0.32% | 311.00 | 308.00 | 25,600 | 10.49 | 5.66 | — |
| 11 มี.ค. 69 | 308.00 | 308.00 | +1.00 | +0.33% | 308.00 | 307.00 | 1,900 | 10.46 | 5.68 | — |
| 10 มี.ค. 69 | 305.00 | 307.00 | -5.00 | -1.60% | 309.00 | 305.00 | 39,500 | 10.42 | 5.70 | — |
| 09 มี.ค. 69 | 310.00 | 312.00 | -3.00 | -0.95% | 313.00 | 308.00 | 46,400 | 10.59 | 5.61 | — |
| 06 มี.ค. 69 | 314.00 | 315.00 | 0.00 | 0.00% | 315.00 | 312.00 | 25,900 | 10.70 | 5.56 | — |
| 05 มี.ค. 69 | 312.00 | 315.00 | +1.00 | +0.32% | 315.00 | 312.00 | 19,400 | 10.70 | 5.56 | — |
| 04 มี.ค. 69 | 310.00 | 314.00 | +3.00 | +0.96% | 314.00 | 307.00 | 53,400 | 10.66 | 5.57 | — |
| 02 มี.ค. 69 | 312.00 | 311.00 | -3.00 | -0.96% | 313.00 | 311.00 | 43,500 | 10.56 | 5.63 | — |
| 27 ก.พ. 69 | 312.00 | 314.00 | +1.00 | +0.32% | 314.00 | 312.00 | 23,300 | 10.66 | 5.57 | — |
| 26 ก.พ. 69 | 312.00 | 313.00 | 0.00 | 0.00% | 313.00 | 310.00 | 13,900 | 10.63 | 5.59 | — |
| 25 ก.พ. 69 | 311.00 | 313.00 | +1.00 | +0.32% | 314.00 | 310.00 | 14,200 | 9.62 | 5.43 | — |
| 24 ก.พ. 69 | 311.00 | 312.00 | +1.00 | +0.32% | 312.00 | 310.00 | 1,700 | 9.58 | 5.45 | — |
| 23 ก.พ. 69 | 313.00 | 311.00 | -1.00 | -0.32% | 315.00 | 309.00 | 12,800 | 9.55 | 5.47 | — |
| 20 ก.พ. 69 | 312.00 | 312.00 | -1.00 | -0.32% | 315.00 | 310.00 | 13,200 | 9.58 | 5.45 | — |
| 19 ก.พ. 69 | 313.00 | 313.00 | +2.00 | +0.64% | 313.00 | 311.00 | 5,000 | 9.62 | 5.43 | — |
| 18 ก.พ. 69 | 308.00 | 311.00 | +3.00 | +0.97% | 312.00 | 308.00 | 14,000 | 9.55 | 5.47 | — |
| 17 ก.พ. 69 | 307.00 | 308.00 | +1.00 | +0.33% | 309.00 | 307.00 | 17,900 | 9.46 | 5.52 | — |
| 16 ก.พ. 69 | 306.00 | 307.00 | +2.00 | +0.66% | 307.00 | 306.00 | 12,000 | 9.43 | 5.54 | — |
| 13 ก.พ. 69 | 305.00 | 305.00 | 0.00 | 0.00% | 306.00 | 305.00 | 2,300 | 9.37 | 5.57 | — |
| 12 ก.พ. 69 | 305.00 | 305.00 | +1.00 | +0.33% | 306.00 | 304.00 | 41,800 | 9.37 | 5.57 | — |
| 11 ก.พ. 69 | 302.00 | 304.00 | +1.00 | +0.33% | 304.00 | 302.00 | 12,600 | 9.34 | 5.59 | — |
| 10 ก.พ. 69 | 302.00 | 303.00 | +1.00 | +0.33% | 303.00 | 302.00 | 2,800 | 9.31 | 5.61 | — |
| 09 ก.พ. 69 | 302.00 | 302.00 | +1.00 | +0.33% | 303.00 | 302.00 | 11,600 | 9.28 | 5.63 | — |
| 06 ก.พ. 69 | 302.00 | 301.00 | -1.00 | -0.33% | 302.00 | 301.00 | 4,200 | 9.25 | 5.65 | — |
| 05 ก.พ. 69 | 301.00 | 302.00 | +1.00 | +0.33% | 302.00 | 301.00 | 800 | 9.28 | 5.63 | — |
| 04 ก.พ. 69 | 301.00 | 301.00 | +1.00 | +0.33% | 302.00 | 301.00 | 10,400 | 9.25 | 5.65 | — |
| 03 ก.พ. 69 | 301.00 | 300.00 | -1.00 | -0.33% | 301.00 | 300.00 | 600 | 9.22 | 5.67 | — |
| 02 ก.พ. 69 | 301.00 | 301.00 | 0.00 | 0.00% | 301.00 | 300.00 | 6,100 | 9.25 | 5.65 | — |
| 30 ม.ค. 69 | 300.00 | 301.00 | +1.00 | +0.33% | 302.00 | 300.00 | 13,900 | 9.25 | 5.65 | — |
| 29 ม.ค. 69 | 301.00 | 300.00 | -1.00 | -0.33% | 301.00 | 300.00 | 13,200 | 9.22 | 5.67 | — |
| 28 ม.ค. 69 | 301.00 | 301.00 | +1.00 | +0.33% | 302.00 | 301.00 | 5,600 | 9.25 | 5.65 | — |
| 27 ม.ค. 69 | 301.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 7,600 | 9.22 | 5.67 | — |
| 26 ม.ค. 69 | 300.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 6,200 | 9.22 | 5.67 | — |
| 23 ม.ค. 69 | 301.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 700 | 9.22 | 5.67 | — |
| 22 ม.ค. 69 | 301.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 5,800 | 9.22 | 5.67 | — |
| 21 ม.ค. 69 | 301.00 | 300.00 | -2.00 | -0.66% | 302.00 | 300.00 | 4,100 | 9.22 | 5.67 | — |
| 20 ม.ค. 69 | 301.00 | 302.00 | +2.00 | +0.67% | 302.00 | 301.00 | 3,200 | 9.28 | 5.63 | — |
| 19 ม.ค. 69 | 300.00 | 300.00 | -1.00 | -0.33% | 300.00 | 299.00 | 24,500 | 9.22 | 5.67 | — |
| 16 ม.ค. 69 | 301.00 | 301.00 | +1.00 | +0.33% | 301.00 | 300.00 | 6,600 | 9.25 | 5.65 | — |
| 15 ม.ค. 69 | 300.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 24,500 | 9.22 | 5.67 | — |
| 14 ม.ค. 69 | 300.00 | 300.00 | 0.00 | 0.00% | 301.00 | 300.00 | 12,600 | 9.22 | 5.67 | — |
| 13 ม.ค. 69 | 300.00 | 300.00 | 0.00 | 0.00% | 300.00 | 299.00 | 2,300 | 9.22 | 5.67 | — |
| 12 ม.ค. 69 | 300.00 | 300.00 | +1.00 | +0.33% | 300.00 | 299.00 | 1,500 | 9.22 | 5.67 | — |
| 09 ม.ค. 69 | 300.00 | 299.00 | 0.00 | 0.00% | 300.00 | 299.00 | 5,900 | 9.19 | 5.69 | — |
| 08 ม.ค. 69 | 299.00 | 299.00 | 0.00 | 0.00% | 300.00 | 298.00 | 14,900 | 9.19 | 5.69 | — |
| 07 ม.ค. 69 | 299.00 | 299.00 | 0.00 | 0.00% | 300.00 | 298.00 | 18,500 | 9.19 | 5.69 | — |
| 06 ม.ค. 69 | 300.00 | 299.00 | 0.00 | 0.00% | 301.00 | 299.00 | 8,600 | 9.19 | 5.69 | — |
| 05 ม.ค. 69 | 301.00 | 299.00 | -2.00 | -0.66% | 301.00 | 299.00 | 5,300 | 9.19 | 5.69 | — |
| 30 ธ.ค. 68 | 301.00 | 301.00 | +1.00 | +0.33% | 301.00 | 299.00 | 3,500 | 9.25 | 5.65 | — |
| 29 ธ.ค. 68 | 299.00 | 300.00 | 0.00 | 0.00% | 301.00 | 299.00 | 12,600 | 9.22 | 5.67 | — |
| 26 ธ.ค. 68 | 301.00 | 300.00 | -1.00 | -0.33% | 301.00 | 300.00 | 400 | 9.22 | 5.67 | — |
| 25 ธ.ค. 68 | 299.00 | 301.00 | +2.00 | +0.67% | 301.00 | 299.00 | 2,000 | 9.25 | 5.65 | — |
| 24 ธ.ค. 68 | 300.00 | 299.00 | 0.00 | 0.00% | 300.00 | 299.00 | 1,900 | 9.19 | 5.69 | — |
| 23 ธ.ค. 68 | 300.00 | 299.00 | 0.00 | 0.00% | 300.00 | 299.00 | 6,700 | 9.19 | 5.69 | — |
| 22 ธ.ค. 68 | 300.00 | 299.00 | -1.00 | -0.33% | 300.00 | 299.00 | 2,300 | 9.19 | 5.69 | — |
| 19 ธ.ค. 68 | 300.00 | 300.00 | 0.00 | 0.00% | 300.00 | 300.00 | 500 | 9.22 | 5.67 | — |
| 18 ธ.ค. 68 | 300.00 | 300.00 | +2.00 | +0.67% | 300.00 | 299.00 | 13,900 | 9.22 | 5.67 | — |
| 17 ธ.ค. 68 | 299.00 | 298.00 | -1.00 | -0.33% | 299.00 | 298.00 | 8,200 | 9.15 | 5.70 | — |
| 16 ธ.ค. 68 | 300.00 | 299.00 | -1.00 | -0.33% | 301.00 | 299.00 | 9,600 | 9.19 | 5.69 | — |
| 15 ธ.ค. 68 | 298.00 | 300.00 | +2.00 | +0.67% | 300.00 | 298.00 | 9,800 | 9.22 | 5.67 | — |
| 12 ธ.ค. 68 | 300.00 | 298.00 | -2.00 | -0.67% | 300.00 | 297.00 | 12,000 | 9.15 | 5.70 | — |
| 11 ธ.ค. 68 | 299.00 | 300.00 | 0.00 | 0.00% | 300.00 | 297.00 | 13,400 | 9.22 | 5.67 | — |
| 09 ธ.ค. 68 | 298.00 | 300.00 | +2.00 | +0.67% | 300.00 | 297.00 | 7,600 | 9.22 | 5.67 | — |
| 08 ธ.ค. 68 | 301.00 | 298.00 | -4.00 | -1.32% | 302.00 | 297.00 | 24,000 | 9.15 | 5.70 | — |
| 04 ธ.ค. 68 | 301.00 | 302.00 | 0.00 | 0.00% | 302.00 | 301.00 | 3,900 | 9.28 | 5.63 | — |
| 03 ธ.ค. 68 | 300.00 | 302.00 | +2.00 | +0.67% | 302.00 | 300.00 | 2,700 | 9.28 | 5.63 | — |
| 02 ธ.ค. 68 | 299.00 | 300.00 | 0.00 | 0.00% | 300.00 | 299.00 | 2,000 | 9.22 | 5.67 | — |
| 01 ธ.ค. 68 | 299.00 | 300.00 | +1.00 | +0.33% | 301.00 | 299.00 | 2,900 | 9.22 | 5.67 | — |
| 28 พ.ย. 68 | 299.00 | 299.00 | -1.00 | -0.33% | 300.00 | 299.00 | 12,700 | 9.19 | 5.69 | — |
| 27 พ.ย. 68 | 299.00 | 300.00 | 0.00 | 0.00% | 300.00 | 299.00 | 11,300 | 9.22 | 5.67 | — |
| 26 พ.ย. 68 | 303.00 | 300.00 | -3.00 | -0.99% | 303.00 | 300.00 | 42,800 | 9.22 | 5.67 | — |