บริษัท บางกอกแล็ป แอนด์ คอสเมติค จำกัด (มหาชน)
SET · ของใช้ส่วนตัวและเวชภัณฑ์
4.20
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.64
/
สูงสุด
4.36
3.64
4.36
ราคาปัจจุบัน 4.20 ·
อยู่ที่ 78% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BLC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 4.18 | 4.20 | +0.02 | +0.48% | 4.20 | 4.12 | 528,500 | 17.15 | 5.95 | — |
| 06 ส.ค. 69 | 4.14 | 4.18 | +0.02 | +0.48% | 4.18 | 4.14 | 546,600 | 17.06 | 5.98 | — |
| 05 ส.ค. 69 | 4.12 | 4.16 | +0.02 | +0.48% | 4.16 | 4.08 | 602,500 | 16.98 | 6.01 | — |
| 04 ส.ค. 69 | 4.10 | 4.14 | +0.04 | +0.98% | 4.14 | 4.08 | 437,400 | 16.90 | 6.04 | — |
| 03 ส.ค. 69 | 4.06 | 4.10 | +0.02 | +0.49% | 4.10 | 4.02 | 317,200 | 16.74 | 6.10 | — |
| 31 ก.ค. 69 | 4.02 | 4.08 | +0.08 | +2.00% | 4.08 | 4.00 | 683,200 | 16.66 | 6.13 | — |
| 30 ก.ค. 69 | 4.00 | 4.00 | -0.04 | -0.99% | 4.04 | 3.98 | 206,000 | 16.33 | 6.25 | — |
| 27 ก.ค. 69 | 4.02 | 4.04 | 0.00 | 0.00% | 4.06 | 4.02 | 369,300 | 16.49 | 6.19 | — |
| 24 ก.ค. 69 | 4.02 | 4.04 | -0.02 | -0.49% | 4.04 | 4.00 | 271,400 | 16.49 | 6.19 | — |
| 23 ก.ค. 69 | 4.04 | 4.06 | 0.00 | 0.00% | 4.06 | 4.00 | 621,900 | 16.57 | 6.16 | — |
| 22 ก.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.10 | 4.04 | 332,400 | 16.57 | 6.16 | — |
| 21 ก.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.10 | 4.04 | 301,900 | 16.66 | 6.13 | — |
| 20 ก.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.08 | 4.04 | 385,300 | 16.66 | 6.13 | — |
| 17 ก.ค. 69 | 4.06 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 364,900 | 16.66 | 6.13 | — |
| 16 ก.ค. 69 | 4.04 | 4.04 | -0.02 | -0.49% | 4.08 | 4.02 | 496,100 | 16.49 | 6.19 | — |
| 15 ก.ค. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.08 | 4.02 | 387,400 | 16.57 | 6.16 | — |
| 14 ก.ค. 69 | 3.98 | 4.04 | +0.02 | +0.50% | 4.04 | 3.98 | 477,300 | 16.49 | 6.19 | — |
| 13 ก.ค. 69 | 3.96 | 4.02 | +0.04 | +1.01% | 4.02 | 3.96 | 479,400 | 16.41 | 6.22 | — |
| 10 ก.ค. 69 | 3.96 | 3.98 | 0.00 | 0.00% | 4.00 | 3.94 | 675,000 | 16.25 | 6.28 | — |
| 09 ก.ค. 69 | 3.94 | 3.98 | +0.06 | +1.53% | 3.98 | 3.92 | 592,500 | 16.25 | 6.28 | — |
| 08 ก.ค. 69 | 3.96 | 3.92 | -0.06 | -1.51% | 3.96 | 3.90 | 222,800 | 16.00 | 6.38 | — |
| 07 ก.ค. 69 | 3.94 | 3.98 | +0.02 | +0.51% | 3.98 | 3.94 | 331,700 | 16.25 | 6.28 | — |
| 06 ก.ค. 69 | 3.92 | 3.96 | +0.04 | +1.02% | 3.98 | 3.92 | 326,200 | 16.17 | 6.31 | — |
| 03 ก.ค. 69 | 3.86 | 3.92 | +0.02 | +0.51% | 3.92 | 3.86 | 481,200 | 16.00 | 6.38 | — |
| 02 ก.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.90 | 3.86 | 199,100 | 15.92 | 6.41 | — |
| 01 ก.ค. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.92 | 3.86 | 239,900 | 15.92 | 6.41 | — |
| 30 มิ.ย. 69 | 3.88 | 3.90 | 0.00 | 0.00% | 3.94 | 3.88 | 241,300 | 15.92 | 6.41 | — |
| 29 มิ.ย. 69 | 3.84 | 3.90 | +0.06 | +1.56% | 3.92 | 3.84 | 373,200 | 15.92 | 6.41 | — |
| 26 มิ.ย. 69 | 3.82 | 3.84 | +0.02 | +0.52% | 3.86 | 3.82 | 233,700 | 15.68 | 6.51 | — |
| 25 มิ.ย. 69 | 3.88 | 3.82 | -0.06 | -1.55% | 3.90 | 3.82 | 430,600 | 15.59 | 6.54 | — |
| 24 มิ.ย. 69 | 3.86 | 3.88 | +0.06 | +1.57% | 3.88 | 3.84 | 186,500 | 15.84 | 6.44 | — |
| 23 มิ.ย. 69 | 3.92 | 3.82 | -0.10 | -2.55% | 3.92 | 3.82 | 489,200 | 15.59 | 6.54 | — |
| 22 มิ.ย. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.96 | 3.88 | 347,300 | 16.00 | 6.38 | — |
| 19 มิ.ย. 69 | 3.94 | 3.94 | +0.04 | +1.03% | 3.94 | 3.88 | 450,800 | 16.08 | 6.35 | — |
| 18 มิ.ย. 69 | 3.90 | 3.90 | -0.02 | -0.51% | 3.92 | 3.88 | 431,000 | 15.92 | 6.41 | — |
| 17 มิ.ย. 69 | 3.96 | 3.92 | -0.04 | -1.01% | 3.96 | 3.90 | 825,200 | 16.00 | 6.38 | — |
| 16 มิ.ย. 69 | 3.98 | 3.96 | -0.04 | -1.00% | 3.98 | 3.96 | 620,000 | 16.17 | 6.31 | — |
| 15 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 460,000 | 16.33 | 6.25 | — |
| 12 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.96 | 760,000 | 16.33 | 6.25 | — |
| 11 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.98 | 410,000 | 16.33 | 6.25 | — |
| 10 มิ.ย. 69 | 4.00 | 4.00 | -0.02 | -0.50% | 4.02 | 3.96 | 810,000 | 16.33 | 6.25 | — |
| 09 มิ.ย. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.04 | 4.00 | 310,000 | 16.41 | 6.22 | — |
| 08 มิ.ย. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.06 | 3.98 | 760,000 | 16.33 | 6.25 | — |
| 05 มิ.ย. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 3.98 | 890,000 | 16.33 | 6.25 | — |
| 04 มิ.ย. 69 | 4.00 | 4.02 | +0.02 | +0.50% | 4.02 | 3.98 | 600,000 | 16.41 | 6.22 | — |
| 02 มิ.ย. 69 | 4.00 | 4.00 | 0.00 | 0.00% | 4.02 | 3.96 | 530,000 | 16.33 | 6.25 | — |
| 29 พ.ค. 69 | 4.02 | 4.00 | -0.02 | -0.50% | 4.02 | 3.96 | 490,000 | 16.33 | 6.25 | — |
| 28 พ.ค. 69 | 3.94 | 4.02 | +0.04 | +1.01% | 4.02 | 3.94 | 780,000 | 16.41 | 6.22 | — |
| 27 พ.ค. 69 | 4.02 | 3.98 | -0.04 | -1.00% | 4.02 | 3.94 | 240,000 | 16.25 | 6.28 | — |
| 26 พ.ค. 69 | 3.96 | 4.02 | +0.02 | +0.50% | 4.02 | 3.96 | 290,000 | 16.41 | 6.22 | — |
| 25 พ.ค. 69 | 3.96 | 4.00 | +0.02 | +0.50% | 4.02 | 3.94 | 720,000 | 16.33 | 6.25 | — |
| 22 พ.ค. 69 | 3.94 | 3.98 | +0.04 | +1.02% | 4.00 | 3.86 | 2,700,000 | 16.25 | 6.28 | — |
| 21 พ.ค. 69 | 3.92 | 3.94 | -0.02 | -0.51% | 4.02 | 3.92 | 870,000 | 16.08 | 6.35 | — |
| 20 พ.ค. 69 | 3.90 | 3.96 | +0.04 | +1.02% | 3.96 | 3.88 | 670,000 | 16.17 | 6.31 | — |
| 19 พ.ค. 69 | 3.84 | 3.92 | +0.06 | +1.55% | 3.92 | 3.84 | 1,300,000 | 16.00 | 6.38 | — |
| 18 พ.ค. 69 | 3.88 | 3.86 | -0.04 | -1.03% | 3.88 | 3.76 | 1,250,000 | 15.76 | 6.48 | — |
| 15 พ.ค. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.90 | 3.84 | 330,000 | 15.92 | 6.41 | — |
| 14 พ.ค. 69 | 3.82 | 3.88 | +0.06 | +1.57% | 3.94 | 3.82 | 2,832,200 | 15.84 | 6.44 | — |
| 13 พ.ค. 69 | 3.82 | 3.82 | +0.02 | +0.53% | 3.84 | 3.76 | 642,300 | 15.59 | 6.54 | — |
| 12 พ.ค. 69 | 3.82 | 3.80 | -0.08 | -2.06% | 3.84 | 3.68 | 2,147,100 | 15.51 | 6.58 | — |
| 11 พ.ค. 69 | 3.92 | 3.88 | -0.02 | -0.51% | 3.94 | 3.86 | 216,500 | 13.46 | 6.44 | — |
| 08 พ.ค. 69 | 3.88 | 3.90 | 0.00 | 0.00% | 3.90 | 3.86 | 207,300 | 13.52 | 6.41 | — |
| 07 พ.ค. 69 | 3.92 | 3.90 | 0.00 | 0.00% | 3.96 | 3.88 | 240,800 | 13.52 | 6.41 | — |
| 06 พ.ค. 69 | 3.94 | 3.90 | -0.04 | -1.02% | 3.98 | 3.88 | 240,300 | 13.52 | 6.41 | — |
| 05 พ.ค. 69 | 3.98 | 3.94 | -0.06 | -1.50% | 3.98 | 3.92 | 219,400 | 13.66 | 6.35 | — |
| 30 เม.ย. 69 | 3.92 | 4.00 | +0.12 | +3.09% | 4.00 | 3.88 | 633,700 | 13.87 | 6.25 | — |
| 29 เม.ย. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 4.02 | 3.88 | 739,300 | 13.46 | 6.44 | — |
| 28 เม.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.86 | 205,800 | 13.46 | 6.44 | — |
| 27 เม.ย. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.92 | 3.86 | 347,300 | 13.52 | 6.41 | — |
| 24 เม.ย. 69 | 3.92 | 3.90 | -0.04 | -1.02% | 3.96 | 3.90 | 502,800 | 13.52 | 6.41 | — |
| 23 เม.ย. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.94 | 3.88 | 563,400 | 13.66 | 6.35 | — |
| 22 เม.ย. 69 | 3.90 | 3.92 | +0.02 | +0.51% | 3.92 | 3.88 | 311,100 | 13.59 | 6.38 | — |
| 21 เม.ย. 69 | 3.90 | 3.90 | +0.02 | +0.52% | 3.92 | 3.88 | 283,800 | 13.52 | 6.41 | — |
| 20 เม.ย. 69 | 3.88 | 3.88 | 0.00 | 0.00% | 3.90 | 3.84 | 447,900 | 13.46 | 6.44 | — |
| 17 เม.ย. 69 | 3.90 | 3.88 | -0.02 | -0.51% | 3.90 | 3.86 | 333,600 | 13.46 | 6.44 | — |
| 10 เม.ย. 69 | 3.84 | 3.90 | 0.00 | 0.00% | 3.90 | 3.84 | 285,700 | 13.52 | 6.41 | — |
| 09 เม.ย. 69 | 3.86 | 3.90 | -0.04 | -1.02% | 3.90 | 3.86 | 555,200 | 13.52 | 6.41 | — |
| 08 เม.ย. 69 | 3.90 | 3.94 | +0.04 | +1.03% | 3.94 | 3.88 | 776,600 | 13.66 | 6.35 | — |
| 07 เม.ย. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.90 | 3.84 | 642,700 | 13.52 | 6.41 | — |
| 03 เม.ย. 69 | 3.92 | 3.88 | -0.04 | -1.02% | 3.94 | 3.84 | 659,900 | 13.46 | 6.44 | — |
| 02 เม.ย. 69 | 3.88 | 3.92 | +0.04 | +1.03% | 3.94 | 3.86 | 809,000 | 13.59 | 6.38 | — |
| 01 เม.ย. 69 | 3.84 | 3.88 | 0.00 | 0.00% | 3.88 | 3.82 | 845,400 | 13.46 | 6.44 | — |
| 31 มี.ค. 69 | 3.80 | 3.88 | +0.10 | +2.65% | 3.88 | 3.78 | 675,800 | 13.46 | 6.44 | — |
| 30 มี.ค. 69 | 3.82 | 3.78 | -0.04 | -1.05% | 3.82 | 3.76 | 320,200 | 13.11 | 6.61 | — |
| 27 มี.ค. 69 | 3.84 | 3.82 | -0.02 | -0.52% | 3.88 | 3.80 | 627,200 | 13.25 | 6.54 | — |
| 26 มี.ค. 69 | 3.88 | 3.84 | -0.06 | -1.54% | 3.88 | 3.82 | 913,900 | 13.32 | 6.51 | — |
| 25 มี.ค. 69 | 3.86 | 3.90 | +0.02 | +0.52% | 3.92 | 3.84 | 478,700 | 13.52 | 6.41 | — |
| 24 มี.ค. 69 | 3.88 | 3.88 | +0.02 | +0.52% | 3.94 | 3.86 | 789,800 | 13.46 | 6.44 | — |
| 23 มี.ค. 69 | 3.84 | 3.86 | +0.02 | +0.52% | 3.90 | 3.76 | 1,039,900 | 13.39 | 6.48 | — |
| 20 มี.ค. 69 | 3.84 | 3.84 | +0.04 | +1.05% | 3.88 | 3.80 | 290,800 | 13.32 | 6.51 | — |
| 19 มี.ค. 69 | 3.84 | 3.80 | -0.04 | -1.04% | 3.88 | 3.78 | 597,100 | 13.18 | 6.58 | — |
| 18 มี.ค. 69 | 3.80 | 3.84 | 0.00 | 0.00% | 3.90 | 3.80 | 467,600 | 13.32 | 6.51 | — |
| 17 มี.ค. 69 | 3.88 | 3.84 | -0.04 | -1.03% | 3.92 | 3.84 | 650,500 | 13.32 | 6.51 | — |
| 16 มี.ค. 69 | 3.90 | 3.88 | 0.00 | 0.00% | 3.90 | 3.84 | 322,900 | 13.46 | 6.44 | — |
| 13 มี.ค. 69 | 3.94 | 3.88 | -0.04 | -1.02% | 3.94 | 3.88 | 297,800 | 13.46 | 6.44 | — |
| 12 มี.ค. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.98 | 3.88 | 319,000 | 13.59 | 6.38 | — |
| 11 มี.ค. 69 | 3.94 | 3.92 | -0.02 | -0.51% | 3.96 | 3.90 | 309,800 | 13.59 | 6.38 | — |
| 10 มี.ค. 69 | 3.92 | 3.94 | +0.02 | +0.51% | 3.96 | 3.88 | 358,700 | 13.66 | 6.35 | — |
| 09 มี.ค. 69 | 3.92 | 3.92 | 0.00 | 0.00% | 3.92 | 3.86 | 406,400 | 13.59 | 6.38 | — |
| 06 มี.ค. 69 | 3.98 | 3.92 | +0.02 | +0.51% | 3.98 | 3.90 | 183,700 | 13.59 | 6.38 | — |
| 05 มี.ค. 69 | 3.92 | 3.90 | -0.10 | -2.50% | 4.00 | 3.84 | 174,100 | 13.52 | 6.41 | — |
| 04 มี.ค. 69 | 3.84 | 4.00 | +0.12 | +3.09% | 4.00 | 3.68 | 1,193,000 | 13.87 | 6.25 | — |
| 02 มี.ค. 69 | 3.94 | 3.88 | -0.12 | -3.00% | 3.94 | 3.86 | 574,200 | 13.46 | 6.44 | — |
| 27 ก.พ. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.02 | 3.98 | 287,300 | 13.87 | 6.25 | — |
| 26 ก.พ. 69 | 3.98 | 3.98 | -0.02 | -0.50% | 4.02 | 3.96 | 340,500 | 13.80 | 6.28 | — |
| 25 ก.พ. 69 | 4.04 | 4.00 | 0.00 | 0.00% | 4.04 | 3.96 | 912,700 | 13.87 | 6.25 | — |
| 24 ก.พ. 69 | 4.10 | 4.00 | -0.16 | -3.85% | 4.10 | 4.00 | 765,200 | 13.87 | 6.25 | — |
| 23 ก.พ. 69 | 4.20 | 4.16 | -0.04 | -0.95% | 4.20 | 4.12 | 629,300 | 13.24 | 3.61 | — |
| 20 ก.พ. 69 | 4.24 | 4.20 | -0.04 | -0.94% | 4.24 | 4.10 | 252,500 | 13.37 | 3.57 | — |
| 19 ก.พ. 69 | 4.24 | 4.24 | 0.00 | 0.00% | 4.24 | 4.18 | 324,400 | 13.50 | 3.54 | — |
| 18 ก.พ. 69 | 4.22 | 4.24 | +0.02 | +0.47% | 4.24 | 4.18 | 211,600 | 13.50 | 3.54 | — |
| 17 ก.พ. 69 | 4.18 | 4.22 | +0.04 | +0.96% | 4.22 | 4.14 | 341,000 | 13.43 | 3.55 | — |
| 16 ก.พ. 69 | 4.20 | 4.18 | 0.00 | 0.00% | 4.20 | 4.14 | 320,600 | 13.31 | 3.59 | — |
| 13 ก.พ. 69 | 4.18 | 4.18 | +0.02 | +0.48% | 4.18 | 4.12 | 140,700 | 13.31 | 3.59 | — |
| 12 ก.พ. 69 | 4.12 | 4.16 | +0.02 | +0.48% | 4.18 | 4.10 | 318,100 | 13.24 | 3.61 | — |
| 11 ก.พ. 69 | 4.14 | 4.14 | +0.02 | +0.49% | 4.14 | 4.10 | 323,800 | 13.18 | 3.62 | — |
| 10 ก.พ. 69 | 4.10 | 4.12 | +0.04 | +0.98% | 4.12 | 4.04 | 274,900 | 13.12 | 3.64 | — |
| 09 ก.พ. 69 | 4.04 | 4.08 | +0.02 | +0.49% | 4.12 | 4.04 | 202,200 | 12.99 | 3.68 | — |
| 06 ก.พ. 69 | 4.06 | 4.06 | +0.04 | +1.00% | 4.08 | 4.02 | 481,400 | 12.92 | 3.69 | — |
| 05 ก.พ. 69 | 3.98 | 4.02 | +0.02 | +0.50% | 4.04 | 3.96 | 278,900 | 12.80 | 3.73 | — |
| 04 ก.พ. 69 | 3.98 | 4.00 | +0.04 | +1.01% | 4.00 | 3.94 | 237,900 | 12.73 | 3.75 | — |
| 03 ก.พ. 69 | 3.94 | 3.96 | +0.02 | +0.51% | 3.98 | 3.94 | 201,900 | 12.61 | 3.79 | — |
| 02 ก.พ. 69 | 4.02 | 3.94 | -0.06 | -1.50% | 4.02 | 3.90 | 649,300 | 12.54 | 3.81 | — |
| 30 ม.ค. 69 | 4.04 | 4.00 | -0.06 | -1.48% | 4.06 | 3.98 | 496,800 | 12.73 | 3.75 | — |
| 29 ม.ค. 69 | 4.10 | 4.06 | -0.02 | -0.49% | 4.10 | 4.04 | 321,800 | 12.92 | 3.69 | — |
| 28 ม.ค. 69 | 4.08 | 4.08 | 0.00 | 0.00% | 4.12 | 4.08 | 303,800 | 12.99 | 3.68 | — |
| 27 ม.ค. 69 | 4.04 | 4.08 | +0.04 | +0.99% | 4.08 | 4.02 | 769,300 | 12.99 | 3.68 | — |
| 26 ม.ค. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.08 | 4.00 | 429,300 | 12.86 | 3.71 | — |
| 23 ม.ค. 69 | 4.08 | 4.06 | -0.02 | -0.49% | 4.12 | 4.04 | 333,700 | 12.92 | 3.69 | — |
| 22 ม.ค. 69 | 4.10 | 4.08 | -0.02 | -0.49% | 4.12 | 4.02 | 417,000 | 12.99 | 3.68 | — |
| 21 ม.ค. 69 | 4.06 | 4.10 | +0.06 | +1.49% | 4.10 | 4.02 | 707,500 | 13.05 | 3.66 | — |
| 20 ม.ค. 69 | 4.06 | 4.04 | -0.02 | -0.49% | 4.08 | 4.02 | 632,200 | 12.86 | 3.71 | — |
| 19 ม.ค. 69 | 4.04 | 4.06 | +0.02 | +0.50% | 4.08 | 4.00 | 408,600 | 12.92 | 3.69 | — |
| 16 ม.ค. 69 | 4.00 | 4.04 | +0.04 | +1.00% | 4.06 | 4.00 | 396,300 | 12.86 | 3.71 | — |
| 15 ม.ค. 69 | 3.98 | 4.00 | +0.02 | +0.50% | 4.02 | 3.94 | 393,500 | 12.73 | 3.75 | — |
| 14 ม.ค. 69 | 4.02 | 3.98 | 0.00 | 0.00% | 4.06 | 3.94 | 392,200 | 12.67 | 3.77 | — |
| 13 ม.ค. 69 | 4.02 | 3.98 | +0.02 | +0.51% | 4.10 | 3.94 | 623,900 | 12.67 | 3.77 | — |
| 12 ม.ค. 69 | 4.04 | 3.96 | -0.04 | -1.00% | 4.06 | 3.94 | 491,800 | 12.61 | 3.79 | — |
| 09 ม.ค. 69 | 3.98 | 4.00 | 0.00 | 0.00% | 4.06 | 3.96 | 434,700 | 12.73 | 3.75 | — |
| 08 ม.ค. 69 | 4.00 | 4.00 | +0.02 | +0.50% | 4.04 | 3.96 | 382,500 | 12.73 | 3.75 | — |
| 07 ม.ค. 69 | 3.96 | 3.98 | +0.04 | +1.02% | 4.02 | 3.94 | 614,000 | 12.67 | 3.77 | — |
| 06 ม.ค. 69 | 3.96 | 3.94 | -0.02 | -0.51% | 4.00 | 3.94 | 416,100 | 12.54 | 3.81 | — |
| 05 ม.ค. 69 | 4.06 | 3.96 | -0.04 | -1.00% | 4.06 | 3.94 | 536,200 | 12.61 | 3.79 | — |
| 30 ธ.ค. 68 | 4.10 | 4.00 | -0.20 | -4.76% | 4.12 | 4.00 | 1,307,600 | 12.73 | 3.75 | — |
| 29 ธ.ค. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.16 | 485,600 | 13.37 | 3.57 | — |
| 26 ธ.ค. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.24 | 4.16 | 929,500 | 13.37 | 3.57 | — |
| 25 ธ.ค. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.22 | 4.14 | 491,700 | 13.37 | 3.57 | — |
| 24 ธ.ค. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.26 | 4.14 | 631,400 | 13.37 | 3.57 | — |
| 23 ธ.ค. 68 | 4.18 | 4.20 | +0.02 | +0.48% | 4.24 | 4.16 | 494,900 | 13.37 | 3.57 | — |
| 22 ธ.ค. 68 | 4.20 | 4.18 | -0.02 | -0.48% | 4.30 | 4.16 | 459,900 | 13.31 | 3.59 | — |
| 19 ธ.ค. 68 | 4.20 | 4.20 | 0.00 | 0.00% | 4.36 | 4.18 | 2,063,200 | 13.37 | 3.57 | — |
| 18 ธ.ค. 68 | 4.16 | 4.20 | +0.06 | +1.45% | 4.20 | 4.08 | 1,139,900 | 13.37 | 3.57 | — |
| 17 ธ.ค. 68 | 3.96 | 4.14 | +0.14 | +3.50% | 4.14 | 3.96 | 1,001,500 | 13.18 | 3.62 | — |
| 16 ธ.ค. 68 | 3.96 | 4.00 | 0.00 | 0.00% | 4.02 | 3.92 | 525,100 | 12.73 | 3.75 | — |
| 15 ธ.ค. 68 | 4.04 | 4.00 | -0.06 | -1.48% | 4.04 | 3.94 | 518,500 | 12.73 | 3.75 | — |
| 12 ธ.ค. 68 | 4.04 | 4.06 | +0.02 | +0.50% | 4.06 | 3.94 | 780,900 | 12.92 | 3.69 | — |
| 11 ธ.ค. 68 | 3.82 | 4.04 | +0.22 | +5.76% | 4.04 | 3.78 | 1,278,000 | 12.86 | 3.71 | — |
| 09 ธ.ค. 68 | 3.74 | 3.82 | +0.06 | +1.60% | 3.90 | 3.74 | 897,100 | 12.16 | 3.93 | — |
| 08 ธ.ค. 68 | 3.78 | 3.76 | -0.04 | -1.05% | 3.82 | 3.74 | 507,700 | 11.97 | 3.99 | — |
| 04 ธ.ค. 68 | 3.76 | 3.80 | +0.02 | +0.53% | 3.90 | 3.76 | 642,400 | 12.10 | 3.95 | — |
| 03 ธ.ค. 68 | 3.82 | 3.78 | 0.00 | 0.00% | 3.84 | 3.76 | 713,500 | 12.03 | 3.97 | — |
| 02 ธ.ค. 68 | 3.86 | 3.78 | -0.08 | -2.07% | 3.86 | 3.76 | 767,200 | 12.03 | 3.97 | — |
| 01 ธ.ค. 68 | 3.86 | 3.86 | +0.02 | +0.52% | 3.90 | 3.74 | 817,400 | 12.29 | 3.89 | — |
| 28 พ.ย. 68 | 3.90 | 3.84 | -0.02 | -0.52% | 3.90 | 3.76 | 1,019,400 | 12.22 | 3.91 | — |
| 27 พ.ย. 68 | 3.78 | 3.86 | +0.08 | +2.12% | 3.86 | 3.76 | 697,700 | 12.29 | 3.89 | — |
| 26 พ.ย. 68 | 3.74 | 3.78 | 0.00 | 0.00% | 3.78 | 3.68 | 744,100 | 12.03 | 3.97 | — |
| 25 พ.ย. 68 | 3.72 | 3.78 | +0.06 | +1.61% | 3.82 | 3.70 | 989,100 | 12.03 | 3.97 | — |
| 24 พ.ย. 68 | 3.72 | 3.72 | 0.00 | 0.00% | 3.74 | 3.68 | 818,500 | 11.84 | 4.03 | — |
| 21 พ.ย. 68 | 3.74 | 3.72 | 0.00 | 0.00% | 3.74 | 3.64 | 747,400 | 11.84 | 4.03 | — |
| 20 พ.ย. 68 | 3.70 | 3.72 | 0.00 | 0.00% | 3.80 | 3.70 | 702,300 | 11.84 | 4.03 | — |
| 19 พ.ย. 68 | 3.76 | 3.72 | -0.06 | -1.59% | 3.80 | 3.70 | 1,127,800 | 11.84 | 4.03 | — |
| 18 พ.ย. 68 | 3.82 | 3.78 | -0.04 | -1.05% | 3.84 | 3.76 | 982,600 | 12.03 | 3.97 | — |
| 17 พ.ย. 68 | 3.78 | 3.82 | +0.02 | +0.53% | 3.82 | 3.74 | 695,600 | 12.16 | 3.93 | — |
| 14 พ.ย. 68 | 3.82 | 3.80 | +0.02 | +0.53% | 3.86 | 3.76 | 1,061,900 | 12.10 | 3.95 | — |
| 13 พ.ย. 68 | 3.88 | 3.78 | -0.06 | -1.56% | 3.90 | 3.76 | 1,459,300 | 12.03 | 3.97 | — |
| 12 พ.ย. 68 | 3.96 | 3.84 | -0.14 | -3.52% | 4.04 | 3.84 | 1,723,500 | 12.22 | 3.91 | — |
| 11 พ.ย. 68 | 4.06 | 3.98 | -0.08 | -1.97% | 4.06 | 3.94 | 1,642,400 | 12.67 | 3.77 | — |
| 10 พ.ย. 68 | 4.00 | 4.06 | +0.06 | +1.50% | 4.06 | 3.94 | 644,100 | 12.78 | 3.69 | — |
| 07 พ.ย. 68 | 4.00 | 4.00 | 0.00 | 0.00% | 4.00 | 3.94 | 1,037,800 | 12.59 | 3.75 | — |
| 06 พ.ย. 68 | 4.00 | 4.00 | +0.10 | +2.56% | 4.02 | 3.76 | 1,995,100 | 12.59 | 3.75 | — |
| 05 พ.ย. 68 | 4.06 | 3.90 | -0.14 | -3.47% | 4.10 | 3.90 | 2,093,700 | 12.28 | 3.85 | — |
| 04 พ.ย. 68 | 4.18 | 4.04 | -0.12 | -2.88% | 4.20 | 4.04 | 3,113,900 | 12.72 | 3.71 | — |
| 03 พ.ย. 68 | 4.24 | 4.16 | -0.14 | -3.26% | 4.24 | 4.14 | 2,057,900 | 13.10 | 3.61 | — |
| 31 ต.ค. 68 | 4.24 | 4.30 | 0.00 | 0.00% | 4.32 | 4.14 | 1,389,800 | 13.54 | 3.49 | — |
| 30 ต.ค. 68 | 4.26 | 4.30 | +0.02 | +0.47% | 4.30 | 4.20 | 1,213,300 | 13.54 | 3.49 | — |
| 29 ต.ค. 68 | 4.24 | 4.28 | +0.08 | +1.90% | 4.30 | 4.20 | 1,602,800 | 13.48 | 3.50 | — |
| 28 ต.ค. 68 | 4.20 | 4.20 | +0.02 | +0.48% | 4.26 | 4.12 | 2,041,500 | 13.22 | 3.57 | — |
| 27 ต.ค. 68 | 4.16 | 4.18 | +0.02 | +0.48% | 4.18 | 4.10 | 760,900 | 13.16 | 3.59 | — |
| 24 ต.ค. 68 | 4.08 | 4.16 | +0.06 | +1.46% | 4.16 | 4.06 | 1,420,600 | 13.10 | 3.61 | — |
| 22 ต.ค. 68 | 4.04 | 4.10 | +0.06 | +1.49% | 4.14 | 4.04 | 1,093,200 | 12.91 | 3.66 | — |
| 21 ต.ค. 68 | 4.08 | 4.04 | 0.00 | 0.00% | 4.08 | 4.00 | 791,600 | 12.72 | 3.71 | — |
| 20 ต.ค. 68 | 4.04 | 4.04 | 0.00 | 0.00% | 4.08 | 4.02 | 836,800 | 12.72 | 3.71 | — |
| 17 ต.ค. 68 | 4.02 | 4.04 | -0.02 | -0.49% | 4.10 | 4.02 | 1,131,300 | 12.72 | 3.71 | — |
| 16 ต.ค. 68 | 4.10 | 4.06 | 0.00 | 0.00% | 4.12 | 4.00 | 1,057,400 | 12.78 | 3.69 | — |
| 15 ต.ค. 68 | 4.16 | 4.06 | -0.06 | -1.46% | 4.16 | 4.06 | 1,696,300 | 12.78 | 3.69 | — |
| 14 ต.ค. 68 | 4.14 | 4.12 | -0.06 | -1.44% | 4.18 | 4.08 | 1,770,500 | 12.97 | 3.64 | — |