บริษัท กรุงเทพประกันชีวิต จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
24.30
0.20 (0.82%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
18.20
/
สูงสุด
27.50
18.20
27.50
ราคาปัจจุบัน 24.30 ·
อยู่ที่ 66% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BLA
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 21 ก.ย. 69 | 24.40 | 24.30 | -0.20 | -0.82% | 24.50 | 24.10 | 1,515,000 | 5.72 | 3.54 | — |
| 18 ก.ย. 69 | 24.50 | 24.50 | 0.00 | 0.00% | 24.50 | 24.00 | 2,654,900 | 5.77 | 3.51 | — |
| 17 ก.ย. 69 | 24.60 | 24.50 | 0.00 | 0.00% | 24.70 | 24.10 | 2,059,500 | 5.77 | 3.51 | — |
| 16 ก.ย. 69 | 24.70 | 24.50 | -0.10 | -0.41% | 24.80 | 24.40 | 1,655,800 | 5.77 | 3.51 | — |
| 15 ก.ย. 69 | 25.25 | 24.60 | -0.30 | -1.20% | 26.00 | 24.50 | 7,120,800 | 5.79 | 3.50 | — |
| 14 ก.ย. 69 | 24.10 | 24.90 | +0.80 | +3.32% | 25.00 | 23.80 | 5,221,100 | 5.86 | 3.45 | — |
| 11 ก.ย. 69 | 24.50 | 24.10 | -0.20 | -0.82% | 24.50 | 23.90 | 1,849,600 | 5.67 | 3.57 | — |
| 10 ก.ย. 69 | 24.00 | 24.30 | +0.60 | +2.53% | 24.70 | 24.00 | 3,330,500 | 5.72 | 3.54 | — |
| 09 ก.ย. 69 | 23.70 | 23.70 | 0.00 | 0.00% | 23.90 | 23.60 | 912,500 | 5.58 | 3.63 | — |
| 08 ก.ย. 69 | 23.70 | 23.70 | 0.00 | 0.00% | 24.00 | 23.70 | 839,100 | 5.58 | 3.63 | — |
| 07 ก.ย. 69 | 24.10 | 23.70 | -0.30 | -1.25% | 24.10 | 23.50 | 2,405,300 | 5.58 | 3.63 | — |
| 04 ก.ย. 69 | 23.80 | 24.00 | +0.20 | +0.84% | 24.30 | 23.80 | 1,349,100 | 5.65 | 3.58 | — |
| 03 ก.ย. 69 | 23.50 | 23.80 | +0.40 | +1.71% | 24.10 | 23.50 | 2,399,000 | 5.60 | 3.61 | — |
| 02 ก.ย. 69 | 24.10 | 23.40 | -0.70 | -2.90% | 24.20 | 23.10 | 4,066,600 | 5.51 | 3.68 | — |
| 01 ก.ย. 69 | 24.50 | 24.10 | -0.20 | -0.82% | 24.80 | 24.10 | 1,240,800 | 5.67 | 3.57 | — |
| 31 ส.ค. 69 | 24.50 | 24.30 | -0.20 | -0.82% | 24.70 | 24.30 | 1,551,000 | 5.72 | 3.54 | — |
| 28 ส.ค. 69 | 25.00 | 24.50 | -0.50 | -2.00% | 25.00 | 24.40 | 2,538,200 | 5.77 | 3.51 | — |
| 27 ส.ค. 69 | 25.25 | 25.00 | 0.00 | 0.00% | 25.25 | 25.00 | 339,100 | 5.89 | 3.44 | — |
| 26 ส.ค. 69 | 24.90 | 25.00 | +0.10 | +0.40% | 25.25 | 24.70 | 1,227,500 | 5.89 | 3.44 | — |
| 25 ส.ค. 69 | 24.50 | 24.90 | +0.50 | +2.05% | 24.90 | 24.10 | 1,915,000 | 5.86 | 3.45 | — |
| 24 ส.ค. 69 | 24.40 | 24.40 | -0.40 | -1.61% | 24.50 | 24.10 | 856,500 | 5.74 | 3.52 | — |
| 21 ส.ค. 69 | 24.80 | 24.80 | -0.10 | -0.40% | 24.90 | 24.70 | 2,041,700 | 5.84 | 3.47 | — |
| 20 ส.ค. 69 | 25.00 | 24.90 | -0.10 | -0.40% | 25.25 | 24.60 | 2,635,900 | 5.86 | 3.45 | — |
| 19 ส.ค. 69 | 24.70 | 25.00 | +0.40 | +1.63% | 25.25 | 24.60 | 1,245,600 | 5.89 | 3.44 | — |
| 18 ส.ค. 69 | 24.80 | 24.60 | -0.20 | -0.81% | 24.90 | 24.60 | 1,632,900 | 5.79 | 3.50 | — |
| 17 ส.ค. 69 | 24.20 | 24.80 | +0.60 | +2.48% | 24.80 | 24.20 | 1,776,700 | 5.84 | 3.47 | — |
| 14 ส.ค. 69 | 24.80 | 24.20 | -0.50 | -2.02% | 24.90 | 24.00 | 2,228,700 | 5.70 | 3.55 | — |
| 13 ส.ค. 69 | 25.00 | 24.70 | -0.10 | -0.40% | 25.00 | 24.60 | 2,064,800 | 5.81 | 3.48 | — |
| 11 ส.ค. 69 | 25.00 | 24.80 | -0.20 | -0.80% | 25.00 | 24.60 | 967,300 | 5.73 | 3.47 | — |
| 10 ส.ค. 69 | 25.25 | 25.00 | -0.25 | -0.99% | 25.25 | 24.80 | 1,415,100 | 5.78 | 3.44 | — |
| 07 ส.ค. 69 | 25.25 | 25.25 | 0.00 | 0.00% | 25.25 | 25.00 | 399,900 | 5.84 | 3.41 | — |
| 06 ส.ค. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.50 | 25.00 | 876,000 | 5.84 | 3.41 | — |
| 05 ส.ค. 69 | 26.00 | 25.50 | -0.50 | -1.92% | 26.00 | 25.00 | 1,205,400 | 5.90 | 3.37 | — |
| 04 ส.ค. 69 | 25.50 | 26.00 | +0.25 | +0.97% | 26.00 | 25.25 | 1,387,100 | 6.01 | 3.31 | — |
| 03 ส.ค. 69 | 26.00 | 25.75 | -0.25 | -0.96% | 26.25 | 25.25 | 1,582,200 | 5.95 | 3.34 | — |
| 31 ก.ค. 69 | 25.25 | 26.00 | +0.75 | +2.97% | 26.00 | 25.00 | 2,396,600 | 6.01 | 3.31 | — |
| 30 ก.ค. 69 | 25.25 | 25.25 | -0.25 | -0.98% | 25.50 | 24.70 | 2,397,300 | 5.84 | 3.41 | — |
| 27 ก.ค. 69 | 26.00 | 25.50 | -0.50 | -1.92% | 26.00 | 25.25 | 1,268,100 | 5.90 | 3.37 | — |
| 24 ก.ค. 69 | 25.50 | 26.00 | +0.25 | +0.97% | 26.00 | 25.50 | 1,478,400 | 6.01 | 3.31 | — |
| 23 ก.ค. 69 | 26.00 | 25.75 | -0.25 | -0.96% | 26.50 | 25.75 | 1,484,200 | 5.95 | 3.34 | — |
| 22 ก.ค. 69 | 27.00 | 26.00 | -1.00 | -3.70% | 27.00 | 25.75 | 3,380,100 | 6.01 | 3.31 | — |
| 21 ก.ค. 69 | 27.25 | 27.00 | 0.00 | 0.00% | 27.50 | 26.75 | 1,134,300 | 6.24 | 3.19 | — |
| 20 ก.ค. 69 | 27.00 | 27.00 | -0.25 | -0.92% | 27.50 | 26.75 | 1,197,200 | 6.24 | 3.19 | — |
| 17 ก.ค. 69 | 27.25 | 27.25 | 0.00 | 0.00% | 27.25 | 26.75 | 844,900 | 6.30 | 3.16 | — |
| 16 ก.ค. 69 | 26.75 | 27.25 | +0.50 | +1.87% | 27.25 | 26.50 | 1,600,400 | 6.30 | 3.16 | — |
| 15 ก.ค. 69 | 26.75 | 26.75 | +0.25 | +0.94% | 27.00 | 26.25 | 1,185,000 | 6.19 | 3.21 | — |
| 14 ก.ค. 69 | 26.50 | 26.50 | -0.50 | -1.85% | 27.00 | 26.25 | 2,167,000 | 6.13 | 3.25 | — |
| 13 ก.ค. 69 | 27.50 | 27.00 | -0.50 | -1.82% | 27.50 | 26.75 | 2,034,500 | 6.24 | 3.19 | — |
| 10 ก.ค. 69 | 27.00 | 27.50 | +0.50 | +1.85% | 27.50 | 27.00 | 1,339,800 | 6.36 | 3.13 | — |
| 09 ก.ค. 69 | 26.25 | 27.00 | +0.50 | +1.89% | 27.25 | 26.25 | 2,614,000 | 6.24 | 3.19 | — |
| 08 ก.ค. 69 | 26.75 | 26.50 | +0.25 | +0.95% | 27.00 | 26.00 | 3,276,800 | 6.13 | 3.25 | — |
| 07 ก.ค. 69 | 26.50 | 26.25 | -0.50 | -1.87% | 26.50 | 25.75 | 2,115,100 | 6.07 | 3.28 | — |
| 06 ก.ค. 69 | 25.25 | 26.75 | +1.25 | +4.90% | 26.75 | 25.25 | 3,938,600 | 6.19 | 3.21 | — |
| 03 ก.ค. 69 | 25.50 | 25.50 | -0.25 | -0.97% | 26.00 | 25.25 | 3,029,800 | 5.90 | 3.37 | — |
| 02 ก.ค. 69 | 24.40 | 25.75 | +1.25 | +5.10% | 25.75 | 24.40 | 4,986,600 | 5.95 | 3.34 | — |
| 01 ก.ค. 69 | 24.70 | 24.50 | -0.20 | -0.81% | 25.50 | 24.30 | 5,851,100 | 5.67 | 3.51 | — |
| 30 มิ.ย. 69 | 24.40 | 24.70 | +0.10 | +0.41% | 24.70 | 24.30 | 3,279,700 | 5.71 | 3.48 | — |
| 29 มิ.ย. 69 | 24.30 | 24.60 | +0.20 | +0.82% | 24.60 | 24.10 | 2,794,400 | 5.69 | 3.50 | — |
| 26 มิ.ย. 69 | 24.00 | 24.40 | +0.40 | +1.67% | 24.40 | 23.90 | 1,765,400 | 5.64 | 3.52 | — |
| 25 มิ.ย. 69 | 24.20 | 24.00 | -0.30 | -1.23% | 24.30 | 23.80 | 2,651,200 | 5.55 | 3.58 | — |
| 24 มิ.ย. 69 | 24.20 | 24.30 | +0.10 | +0.41% | 24.30 | 24.00 | 1,880,700 | 5.62 | 3.54 | — |
| 23 มิ.ย. 69 | 23.80 | 24.20 | +0.40 | +1.68% | 24.50 | 23.80 | 3,207,000 | 5.60 | 3.55 | — |
| 22 มิ.ย. 69 | 23.90 | 23.80 | 0.00 | 0.00% | 24.10 | 23.60 | 1,280,700 | 5.50 | 3.61 | — |
| 19 มิ.ย. 69 | 24.10 | 23.80 | -0.50 | -2.06% | 24.30 | 23.80 | 3,043,100 | 5.50 | 3.61 | — |
| 18 มิ.ย. 69 | 24.10 | 24.30 | +0.30 | +1.25% | 24.80 | 24.10 | 5,393,900 | 5.62 | 3.54 | — |
| 17 มิ.ย. 69 | 24.00 | 24.00 | +0.10 | +0.42% | 24.10 | 23.70 | 1,717,100 | 5.55 | 3.58 | — |
| 16 มิ.ย. 69 | 23.80 | 23.90 | +0.10 | +0.42% | 24.30 | 23.50 | 3,290,000 | 5.53 | 3.60 | — |
| 15 มิ.ย. 69 | 24.00 | 23.80 | -0.80 | -3.25% | 24.30 | 23.40 | 5,180,000 | 5.50 | 3.61 | — |
| 12 มิ.ย. 69 | 25.25 | 24.60 | -0.65 | -2.57% | 25.25 | 24.30 | 5,020,000 | 5.69 | 3.50 | — |
| 11 มิ.ย. 69 | 25.00 | 25.25 | +0.25 | +1.00% | 25.75 | 25.00 | 2,950,000 | 5.84 | 3.41 | — |
| 10 มิ.ย. 69 | 25.25 | 25.00 | 0.00 | 0.00% | 25.50 | 24.90 | 3,590,000 | 5.78 | 3.44 | — |
| 09 มิ.ย. 69 | 23.70 | 25.00 | +1.40 | +5.93% | 25.50 | 23.70 | 11,930,000 | 5.78 | 3.44 | — |
| 08 มิ.ย. 69 | 23.40 | 23.60 | +0.30 | +1.29% | 23.90 | 23.40 | 3,320,000 | 5.46 | 3.64 | — |
| 05 มิ.ย. 69 | 23.50 | 23.30 | -0.20 | -0.85% | 23.70 | 23.20 | 1,550,000 | 5.39 | 3.69 | — |
| 04 มิ.ย. 69 | 23.20 | 23.50 | +0.30 | +1.29% | 23.70 | 23.00 | 3,960,000 | 5.43 | 3.66 | — |
| 02 มิ.ย. 69 | 23.10 | 23.20 | +0.40 | +1.75% | 23.30 | 22.70 | 2,670,000 | 5.36 | 3.71 | — |
| 29 พ.ค. 69 | 23.40 | 22.80 | -0.70 | -2.98% | 23.50 | 22.60 | 3,930,000 | 5.27 | 3.77 | — |
| 28 พ.ค. 69 | 23.10 | 23.50 | +0.40 | +1.73% | 23.80 | 22.80 | 4,590,000 | 5.43 | 3.66 | — |
| 27 พ.ค. 69 | 22.50 | 23.10 | +0.60 | +2.67% | 23.30 | 22.50 | 4,290,000 | 5.34 | 3.72 | — |
| 26 พ.ค. 69 | 22.40 | 22.50 | 0.00 | 0.00% | 22.80 | 22.30 | 2,550,000 | 5.20 | 3.82 | — |
| 25 พ.ค. 69 | 22.30 | 22.50 | 0.00 | 0.00% | 22.80 | 22.20 | 2,260,000 | 5.20 | 3.82 | — |
| 22 พ.ค. 69 | 22.10 | 22.50 | +0.40 | +1.81% | 22.70 | 21.80 | 2,300,000 | 5.20 | 3.82 | — |
| 21 พ.ค. 69 | 22.30 | 22.10 | -0.40 | -1.78% | 22.50 | 22.10 | 2,050,000 | 5.11 | 3.89 | — |
| 20 พ.ค. 69 | 22.70 | 22.50 | -0.30 | -1.32% | 22.90 | 22.50 | 1,660,000 | 5.20 | 3.82 | — |
| 19 พ.ค. 69 | 22.60 | 22.80 | +0.30 | +1.33% | 22.90 | 22.40 | 3,600,000 | 5.27 | 3.77 | — |
| 18 พ.ค. 69 | 22.00 | 22.50 | +0.60 | +2.74% | 22.80 | 21.90 | 5,390,000 | 5.20 | 3.82 | — |
| 15 พ.ค. 69 | 21.60 | 21.90 | +0.20 | +0.92% | 22.10 | 21.40 | 6,210,000 | 5.06 | 3.93 | — |
| 14 พ.ค. 69 | 21.00 | 21.70 | +1.10 | +5.34% | 21.80 | 21.00 | 6,446,200 | 5.02 | 3.96 | — |
| 13 พ.ค. 69 | 20.70 | 20.60 | -0.20 | -0.96% | 20.90 | 20.60 | 468,800 | 5.05 | 4.17 | — |
| 12 พ.ค. 69 | 20.70 | 20.80 | +0.20 | +0.97% | 21.00 | 20.60 | 1,190,600 | 5.10 | 4.13 | — |
| 11 พ.ค. 69 | 20.70 | 20.60 | 0.00 | 0.00% | 20.90 | 20.30 | 1,327,600 | 5.05 | 4.17 | — |
| 08 พ.ค. 69 | 20.70 | 20.60 | -0.10 | -0.48% | 20.70 | 20.50 | 356,900 | 5.05 | 4.17 | — |
| 07 พ.ค. 69 | 20.70 | 20.70 | 0.00 | 0.00% | 20.80 | 20.50 | 1,171,800 | 5.07 | 4.15 | — |
| 06 พ.ค. 69 | 19.90 | 20.70 | +0.80 | +4.02% | 20.70 | 19.80 | 1,903,300 | 5.07 | 4.15 | — |
| 05 พ.ค. 69 | 19.80 | 19.90 | 0.00 | 0.00% | 20.00 | 19.50 | 1,878,800 | 4.88 | 4.32 | — |
| 30 เม.ย. 69 | 20.40 | 19.90 | -0.40 | -1.97% | 20.40 | 19.60 | 2,111,400 | 4.88 | 4.32 | — |
| 29 เม.ย. 69 | 20.30 | 20.30 | +0.10 | +0.50% | 20.50 | 20.10 | 720,400 | 4.97 | 4.24 | — |
| 28 เม.ย. 69 | 20.00 | 20.20 | +0.20 | +1.00% | 20.20 | 19.80 | 1,257,100 | 4.95 | 4.26 | — |
| 27 เม.ย. 69 | 20.10 | 20.00 | +0.10 | +0.50% | 20.20 | 19.80 | 1,051,200 | 4.90 | 4.30 | — |
| 24 เม.ย. 69 | 20.30 | 19.90 | -0.40 | -1.97% | 20.30 | 19.90 | 1,194,000 | 4.88 | 4.32 | — |
| 23 เม.ย. 69 | 20.80 | 20.30 | -0.40 | -1.93% | 21.30 | 20.30 | 2,463,700 | 4.97 | 4.24 | — |
| 22 เม.ย. 69 | 20.60 | 20.70 | +0.30 | +1.47% | 21.00 | 20.30 | 4,157,900 | 5.07 | 4.15 | — |
| 21 เม.ย. 69 | 20.30 | 20.40 | -0.30 | -1.45% | 20.70 | 20.30 | 1,036,000 | 5.00 | 4.22 | — |
| 20 เม.ย. 69 | 20.50 | 20.70 | +0.20 | +0.98% | 20.90 | 20.40 | 1,964,300 | 5.07 | 4.15 | — |
| 17 เม.ย. 69 | 20.40 | 20.50 | -0.10 | -0.49% | 20.60 | 20.40 | 435,200 | 5.02 | 4.20 | — |
| 10 เม.ย. 69 | 20.40 | 20.70 | +0.30 | +1.47% | 20.70 | 20.20 | 1,190,400 | 5.07 | 4.15 | — |
| 09 เม.ย. 69 | 20.80 | 20.40 | -0.50 | -2.39% | 20.80 | 20.30 | 1,427,400 | 5.00 | 4.22 | — |
| 08 เม.ย. 69 | 20.90 | 20.90 | +0.10 | +0.48% | 20.90 | 20.70 | 1,908,400 | 5.12 | 4.11 | — |
| 07 เม.ย. 69 | 20.30 | 20.80 | +0.40 | +1.96% | 20.80 | 20.30 | 1,739,800 | 5.10 | 4.13 | — |
| 03 เม.ย. 69 | 20.60 | 20.40 | -0.20 | -0.97% | 20.90 | 20.40 | 1,083,900 | 5.00 | 4.22 | — |
| 02 เม.ย. 69 | 20.20 | 20.60 | +0.30 | +1.48% | 20.90 | 20.10 | 2,484,900 | 5.05 | 4.17 | — |
| 01 เม.ย. 69 | 20.40 | 20.30 | -0.10 | -0.49% | 20.80 | 20.20 | 2,468,700 | 4.97 | 4.24 | — |
| 31 มี.ค. 69 | 20.10 | 20.40 | +0.50 | +2.51% | 20.60 | 20.00 | 4,860,600 | 5.00 | 4.22 | — |
| 30 มี.ค. 69 | 19.90 | 19.90 | 0.00 | 0.00% | 20.20 | 19.70 | 2,489,400 | 4.88 | 4.32 | — |
| 27 มี.ค. 69 | 19.30 | 19.90 | +0.60 | +3.11% | 20.00 | 19.30 | 2,066,700 | 4.88 | 4.32 | — |
| 26 มี.ค. 69 | 19.60 | 19.30 | -0.20 | -1.03% | 19.60 | 19.30 | 391,900 | 4.73 | 4.46 | — |
| 25 มี.ค. 69 | 19.20 | 19.50 | +0.30 | +1.56% | 19.70 | 19.20 | 1,229,100 | 4.78 | 4.41 | — |
| 24 มี.ค. 69 | 19.30 | 19.20 | 0.00 | 0.00% | 19.30 | 19.10 | 502,700 | 4.70 | 4.48 | — |
| 23 มี.ค. 69 | 19.00 | 19.20 | 0.00 | 0.00% | 19.20 | 18.90 | 942,900 | 4.70 | 4.48 | — |
| 20 มี.ค. 69 | 19.20 | 19.20 | +0.10 | +0.52% | 19.50 | 19.10 | 1,349,800 | 4.70 | 4.48 | — |
| 19 มี.ค. 69 | 19.60 | 19.10 | -0.50 | -2.55% | 19.60 | 19.00 | 2,040,100 | 4.68 | 4.50 | — |
| 18 มี.ค. 69 | 19.90 | 19.60 | 0.00 | 0.00% | 19.90 | 19.60 | 836,900 | 4.80 | 4.39 | — |
| 17 มี.ค. 69 | 19.20 | 19.60 | +0.40 | +2.08% | 19.70 | 19.20 | 1,172,800 | 4.80 | 4.39 | — |
| 16 มี.ค. 69 | 19.40 | 19.20 | -0.30 | -1.54% | 19.40 | 19.10 | 1,501,000 | 4.78 | 4.41 | — |
| 13 มี.ค. 69 | 19.70 | 19.50 | -0.30 | -1.52% | 19.80 | 19.50 | 748,800 | 4.78 | 4.41 | — |
| 12 มี.ค. 69 | 19.60 | 19.80 | +0.20 | +1.02% | 19.90 | 19.50 | 757,600 | 4.85 | 4.34 | — |
| 11 มี.ค. 69 | 19.50 | 19.60 | +0.20 | +1.03% | 19.90 | 19.40 | 1,129,000 | 4.80 | 4.39 | — |
| 10 มี.ค. 69 | 19.80 | 19.40 | 0.00 | 0.00% | 19.80 | 19.30 | 1,203,400 | 4.75 | 4.43 | — |
| 09 มี.ค. 69 | 18.90 | 19.40 | 0.00 | 0.00% | 19.40 | 18.60 | 1,742,300 | 4.75 | 4.43 | — |
| 06 มี.ค. 69 | 19.50 | 19.40 | -0.30 | -1.52% | 19.70 | 19.40 | 1,108,900 | 4.75 | 4.43 | — |
| 05 มี.ค. 69 | 19.80 | 19.70 | 0.00 | 0.00% | 20.00 | 19.40 | 1,628,000 | 4.83 | 4.37 | — |
| 04 มี.ค. 69 | 20.50 | 19.70 | -1.10 | -5.29% | 20.50 | 19.10 | 3,263,600 | 4.83 | 4.37 | — |
| 02 มี.ค. 69 | 21.00 | 20.80 | -0.60 | -2.80% | 21.30 | 20.70 | 3,131,600 | 5.10 | 4.13 | — |
| 27 ก.พ. 69 | 21.70 | 21.40 | -0.40 | -1.83% | 21.80 | 21.20 | 2,462,400 | 5.24 | 4.02 | — |
| 26 ก.พ. 69 | 21.80 | 21.80 | +0.10 | +0.46% | 22.20 | 21.60 | 3,595,800 | 5.34 | 3.94 | — |
| 25 ก.พ. 69 | 21.90 | 21.70 | +0.10 | +0.46% | 22.00 | 21.50 | 3,136,200 | 5.32 | 3.96 | — |
| 24 ก.พ. 69 | 22.10 | 21.60 | -0.30 | -1.37% | 22.30 | 21.30 | 4,361,600 | 5.29 | 3.98 | — |
| 23 ก.พ. 69 | 23.60 | 21.90 | -1.00 | -4.37% | 24.00 | 21.80 | 10,503,500 | 5.37 | 3.93 | — |
| 20 ก.พ. 69 | 22.40 | 22.90 | +0.50 | +2.23% | 23.00 | 22.20 | 2,604,400 | 5.95 | 2.97 | — |
| 19 ก.พ. 69 | 22.10 | 22.40 | +0.40 | +1.82% | 22.60 | 22.00 | 2,013,600 | 5.82 | 3.04 | — |
| 18 ก.พ. 69 | 21.90 | 22.00 | 0.00 | 0.00% | 22.10 | 21.70 | 1,952,900 | 5.71 | 3.09 | — |
| 17 ก.พ. 69 | 21.40 | 22.00 | +0.60 | +2.80% | 22.00 | 21.20 | 2,305,800 | 5.71 | 3.09 | — |
| 16 ก.พ. 69 | 21.70 | 21.40 | -0.20 | -0.93% | 21.70 | 21.30 | 1,301,000 | 5.56 | 3.18 | — |
| 13 ก.พ. 69 | 21.40 | 21.60 | +0.20 | +0.93% | 21.80 | 21.40 | 1,650,900 | 5.61 | 3.15 | — |
| 12 ก.พ. 69 | 20.80 | 21.40 | +0.60 | +2.88% | 21.40 | 20.70 | 1,918,100 | 5.56 | 3.18 | — |
| 11 ก.พ. 69 | 21.00 | 20.80 | -0.30 | -1.42% | 21.10 | 20.80 | 1,576,900 | 5.40 | 3.27 | — |
| 10 ก.พ. 69 | 20.90 | 21.10 | +0.20 | +0.96% | 21.20 | 20.80 | 1,600,200 | 5.48 | 3.22 | — |
| 09 ก.พ. 69 | 20.90 | 20.90 | +0.20 | +0.97% | 21.20 | 20.80 | 1,609,300 | 5.43 | 3.25 | — |
| 06 ก.พ. 69 | 20.70 | 20.70 | 0.00 | 0.00% | 20.70 | 20.50 | 1,480,300 | 5.37 | 3.29 | — |
| 05 ก.พ. 69 | 20.70 | 20.70 | 0.00 | 0.00% | 20.80 | 20.60 | 1,210,800 | 5.37 | 3.29 | — |
| 04 ก.พ. 69 | 20.80 | 20.70 | -0.20 | -0.96% | 21.00 | 20.60 | 1,316,300 | 5.37 | 3.29 | — |
| 03 ก.พ. 69 | 20.70 | 20.90 | +0.40 | +1.95% | 21.00 | 20.60 | 2,553,000 | 5.43 | 3.25 | — |
| 02 ก.พ. 69 | 21.30 | 20.50 | -0.80 | -3.76% | 21.30 | 20.30 | 3,339,200 | 5.32 | 3.32 | — |
| 30 ม.ค. 69 | 20.60 | 21.30 | +0.80 | +3.90% | 21.50 | 20.60 | 4,280,100 | 5.53 | 3.19 | — |
| 29 ม.ค. 69 | 21.00 | 20.50 | -0.40 | -1.91% | 21.00 | 20.50 | 1,623,500 | 5.32 | 3.32 | — |
| 28 ม.ค. 69 | 20.60 | 20.90 | +0.20 | +0.97% | 21.10 | 20.50 | 2,240,800 | 5.43 | 3.25 | — |
| 27 ม.ค. 69 | 20.50 | 20.70 | +0.30 | +1.47% | 20.90 | 20.40 | 1,424,700 | 5.37 | 3.29 | — |
| 26 ม.ค. 69 | 20.60 | 20.40 | 0.00 | 0.00% | 20.60 | 20.20 | 1,201,300 | 5.30 | 3.33 | — |
| 23 ม.ค. 69 | 20.50 | 20.40 | 0.00 | 0.00% | 20.70 | 20.40 | 1,080,900 | 5.30 | 3.33 | — |
| 22 ม.ค. 69 | 20.90 | 20.40 | -0.40 | -1.92% | 21.10 | 20.40 | 2,399,500 | 5.30 | 3.33 | — |
| 21 ม.ค. 69 | 20.60 | 20.80 | +0.10 | +0.48% | 20.90 | 20.50 | 1,501,800 | 5.40 | 3.27 | — |
| 20 ม.ค. 69 | 20.90 | 20.70 | 0.00 | 0.00% | 21.00 | 20.50 | 2,236,000 | 5.37 | 3.29 | — |
| 19 ม.ค. 69 | 20.60 | 20.70 | -0.10 | -0.48% | 20.90 | 20.50 | 903,200 | 5.37 | 3.29 | — |
| 16 ม.ค. 69 | 20.60 | 20.80 | +0.20 | +0.97% | 20.90 | 20.50 | 1,414,100 | 5.40 | 3.27 | — |
| 15 ม.ค. 69 | 19.90 | 20.60 | +0.70 | +3.52% | 20.60 | 19.90 | 1,824,100 | 5.35 | 3.30 | — |
| 14 ม.ค. 69 | 20.40 | 19.90 | -0.50 | -2.45% | 20.50 | 19.70 | 2,297,900 | 5.17 | 3.42 | — |
| 13 ม.ค. 69 | 20.90 | 20.40 | -0.40 | -1.92% | 21.20 | 20.30 | 3,150,100 | 5.30 | 3.33 | — |
| 12 ม.ค. 69 | 21.10 | 20.80 | -0.20 | -0.95% | 21.20 | 20.80 | 1,819,500 | 5.40 | 3.27 | — |
| 09 ม.ค. 69 | 21.10 | 21.00 | 0.00 | 0.00% | 21.30 | 20.90 | 1,196,200 | 5.45 | 3.24 | — |
| 08 ม.ค. 69 | 20.70 | 21.00 | 0.00 | 0.00% | 21.10 | 20.70 | 1,412,600 | 5.45 | 3.24 | — |
| 07 ม.ค. 69 | 20.70 | 21.00 | +0.40 | +1.94% | 21.10 | 20.60 | 2,579,100 | 5.45 | 3.24 | — |
| 06 ม.ค. 69 | 20.60 | 20.60 | -0.10 | -0.48% | 20.70 | 20.30 | 2,396,500 | 5.35 | 3.30 | — |
| 05 ม.ค. 69 | 20.00 | 20.70 | +0.60 | +2.99% | 20.80 | 20.00 | 3,512,300 | 5.37 | 3.29 | — |
| 30 ธ.ค. 68 | 19.70 | 20.10 | +0.30 | +1.52% | 20.10 | 19.60 | 1,586,600 | 5.22 | 3.38 | — |
| 29 ธ.ค. 68 | 19.40 | 19.80 | +0.20 | +1.02% | 19.80 | 19.40 | 1,091,200 | 5.14 | 3.43 | — |
| 26 ธ.ค. 68 | 19.90 | 19.60 | -0.20 | -1.01% | 20.00 | 19.40 | 1,996,500 | 5.09 | 3.47 | — |
| 25 ธ.ค. 68 | 19.90 | 19.80 | -0.10 | -0.50% | 20.10 | 19.70 | 1,554,900 | 5.14 | 3.43 | — |
| 24 ธ.ค. 68 | 20.00 | 19.90 | -0.10 | -0.50% | 20.30 | 19.90 | 1,023,100 | 5.17 | 3.42 | — |
| 23 ธ.ค. 68 | 20.20 | 20.00 | -0.10 | -0.50% | 20.20 | 19.80 | 1,463,400 | 5.19 | 3.40 | — |
| 22 ธ.ค. 68 | 19.50 | 20.10 | +0.60 | +3.08% | 20.20 | 19.50 | 2,887,800 | 5.22 | 3.38 | — |
| 19 ธ.ค. 68 | 19.10 | 19.50 | +0.10 | +0.52% | 19.50 | 19.10 | 897,500 | 5.06 | 3.49 | — |
| 18 ธ.ค. 68 | 18.70 | 19.40 | +0.50 | +2.65% | 19.40 | 18.70 | 3,169,900 | 5.04 | 3.51 | — |
| 17 ธ.ค. 68 | 18.60 | 18.90 | +0.20 | +1.07% | 19.00 | 18.60 | 1,892,500 | 4.91 | 3.60 | — |
| 16 ธ.ค. 68 | 18.60 | 18.70 | 0.00 | 0.00% | 18.70 | 18.50 | 858,000 | 4.85 | 3.64 | — |
| 15 ธ.ค. 68 | 18.50 | 18.70 | +0.20 | +1.08% | 18.70 | 18.40 | 1,626,800 | 4.85 | 3.64 | — |
| 12 ธ.ค. 68 | 18.40 | 18.50 | 0.00 | 0.00% | 18.80 | 18.40 | 1,073,000 | 4.80 | 3.68 | — |
| 11 ธ.ค. 68 | 18.90 | 18.50 | -0.40 | -2.12% | 18.90 | 18.20 | 2,452,600 | 4.80 | 3.68 | — |
| 09 ธ.ค. 68 | 18.70 | 18.90 | +0.20 | +1.07% | 18.90 | 18.60 | 1,304,800 | 4.91 | 3.60 | — |
| 08 ธ.ค. 68 | 19.10 | 18.70 | -0.40 | -2.09% | 19.10 | 18.60 | 2,514,800 | 4.85 | 3.64 | — |
| 04 ธ.ค. 68 | 19.30 | 19.10 | -0.20 | -1.04% | 19.40 | 19.10 | 946,200 | 4.96 | 3.56 | — |
| 03 ธ.ค. 68 | 19.30 | 19.30 | 0.00 | 0.00% | 19.70 | 19.10 | 2,480,600 | 5.01 | 3.52 | — |
| 02 ธ.ค. 68 | 19.20 | 19.30 | -0.10 | -0.52% | 19.50 | 18.90 | 1,938,300 | 5.01 | 3.52 | — |
| 01 ธ.ค. 68 | 19.00 | 19.40 | +0.50 | +2.65% | 19.40 | 18.80 | 1,832,000 | 5.04 | 3.51 | — |
| 28 พ.ย. 68 | 18.50 | 18.90 | +0.30 | +1.61% | 19.00 | 18.50 | 921,900 | 4.91 | 3.60 | — |
| 27 พ.ย. 68 | 18.60 | 18.60 | +0.10 | +0.54% | 18.60 | 18.40 | 961,500 | 4.83 | 3.66 | — |
| 26 พ.ย. 68 | 19.00 | 18.50 | -0.40 | -2.12% | 19.00 | 18.40 | 2,227,700 | 4.80 | 3.68 | — |