บริษัท บางกอกชีทเม็ททัล จำกัด (มหาชน)
MAI ·
1.16
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
0.97
/
สูงสุด
1.45
0.97
1.45
ราคาปัจจุบัน 1.16 ·
อยู่ที่ 40% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BM
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 07 ส.ค. 69 | 1.16 | 1.16 | 0.00 | 0.00% | 1.16 | 1.15 | 667,400 | 14.08 | 9.11 | — |
| 06 ส.ค. 69 | 1.15 | 1.16 | 0.00 | 0.00% | 1.17 | 1.15 | 251,400 | 14.08 | 9.11 | — |
| 05 ส.ค. 69 | 1.18 | 1.16 | -0.02 | -1.69% | 1.18 | 1.16 | 540,900 | 14.08 | 9.11 | — |
| 04 ส.ค. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.19 | 1.17 | 612,800 | 14.32 | 8.95 | — |
| 03 ส.ค. 69 | 1.17 | 1.18 | +0.01 | +0.85% | 1.19 | 1.17 | 902,200 | 14.32 | 8.95 | — |
| 31 ก.ค. 69 | 1.15 | 1.17 | +0.02 | +1.74% | 1.17 | 1.14 | 779,000 | 14.20 | 9.03 | — |
| 30 ก.ค. 69 | 1.15 | 1.15 | 0.00 | 0.00% | 1.16 | 1.14 | 511,800 | 13.96 | 9.19 | — |
| 27 ก.ค. 69 | 1.12 | 1.15 | +0.03 | +2.68% | 1.16 | 1.12 | 585,300 | 13.96 | 9.19 | — |
| 24 ก.ค. 69 | 1.13 | 1.12 | -0.02 | -1.75% | 1.14 | 1.12 | 575,000 | 13.59 | 9.43 | — |
| 23 ก.ค. 69 | 1.16 | 1.14 | -0.02 | -1.72% | 1.17 | 1.12 | 2,183,200 | 13.84 | 9.27 | — |
| 22 ก.ค. 69 | 1.16 | 1.16 | 0.00 | 0.00% | 1.18 | 1.15 | 1,562,100 | 14.08 | 9.11 | — |
| 21 ก.ค. 69 | 1.17 | 1.16 | -0.02 | -1.69% | 1.18 | 1.16 | 692,400 | 14.08 | 9.11 | — |
| 20 ก.ค. 69 | 1.16 | 1.18 | +0.02 | +1.72% | 1.18 | 1.16 | 963,300 | 14.32 | 8.95 | — |
| 17 ก.ค. 69 | 1.17 | 1.16 | -0.01 | -0.85% | 1.18 | 1.16 | 1,833,300 | 14.08 | 9.11 | — |
| 16 ก.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.19 | 1.17 | 1,224,600 | 14.20 | 9.03 | — |
| 15 ก.ค. 69 | 1.18 | 1.18 | +0.01 | +0.85% | 1.21 | 1.17 | 1,581,600 | 14.32 | 8.95 | — |
| 14 ก.ค. 69 | 1.18 | 1.17 | -0.01 | -0.85% | 1.18 | 1.17 | 1,407,000 | 14.20 | 9.03 | — |
| 13 ก.ค. 69 | 1.19 | 1.18 | -0.01 | -0.84% | 1.19 | 1.18 | 1,254,100 | 14.32 | 8.95 | — |
| 10 ก.ค. 69 | 1.19 | 1.19 | 0.00 | 0.00% | 1.19 | 1.17 | 2,306,000 | 14.44 | 8.88 | — |
| 09 ก.ค. 69 | 1.20 | 1.19 | -0.01 | -0.83% | 1.21 | 1.15 | 5,791,500 | 14.44 | 8.88 | — |
| 08 ก.ค. 69 | 1.24 | 1.20 | -0.05 | -4.00% | 1.25 | 1.20 | 3,936,200 | 14.56 | 8.81 | — |
| 07 ก.ค. 69 | 1.20 | 1.25 | +0.06 | +5.04% | 1.26 | 1.20 | 9,751,400 | 15.17 | 8.45 | — |
| 06 ก.ค. 69 | 1.17 | 1.19 | +0.02 | +1.71% | 1.20 | 1.17 | 1,535,200 | 14.44 | 8.88 | — |
| 03 ก.ค. 69 | 1.17 | 1.17 | -0.01 | -0.85% | 1.20 | 1.16 | 2,332,000 | 14.20 | 9.03 | — |
| 02 ก.ค. 69 | 1.19 | 1.18 | 0.00 | 0.00% | 1.19 | 1.16 | 1,803,300 | 14.32 | 8.95 | — |
| 01 ก.ค. 69 | 1.20 | 1.18 | -0.02 | -1.67% | 1.21 | 1.18 | 2,254,600 | 14.32 | 8.95 | — |
| 30 มิ.ย. 69 | 1.21 | 1.20 | 0.00 | 0.00% | 1.21 | 1.18 | 2,083,400 | 14.56 | 8.81 | — |
| 29 มิ.ย. 69 | 1.20 | 1.20 | -0.01 | -0.83% | 1.21 | 1.18 | 3,905,700 | 14.56 | 8.81 | — |
| 26 มิ.ย. 69 | 1.21 | 1.21 | +0.08 | +7.08% | 1.30 | 1.19 | 27,086,400 | 14.68 | 8.73 | — |
| 25 มิ.ย. 69 | 1.16 | 1.13 | -0.03 | -2.59% | 1.16 | 1.12 | 1,538,200 | 13.71 | 9.35 | — |
| 24 มิ.ย. 69 | 1.18 | 1.16 | +0.02 | +1.75% | 1.18 | 1.15 | 3,025,800 | 14.08 | 9.11 | — |
| 23 มิ.ย. 69 | 1.10 | 1.14 | +0.05 | +4.59% | 1.25 | 1.09 | 21,120,400 | 13.84 | 9.27 | — |
| 22 มิ.ย. 69 | 1.06 | 1.09 | +0.04 | +3.81% | 1.10 | 1.06 | 3,978,300 | 13.23 | 9.69 | — |
| 19 มิ.ย. 69 | 1.05 | 1.05 | +0.01 | +0.96% | 1.06 | 1.04 | 1,594,300 | 12.74 | 10.06 | — |
| 18 มิ.ย. 69 | 1.04 | 1.04 | 0.00 | 0.00% | 1.05 | 1.03 | 858,900 | 12.62 | 10.16 | — |
| 17 มิ.ย. 69 | 1.03 | 1.04 | +0.02 | +1.96% | 1.05 | 1.03 | 1,379,600 | 12.62 | 10.16 | — |
| 16 มิ.ย. 69 | 1.01 | 1.02 | 0.00 | 0.00% | 1.03 | 1.01 | 410,000 | 12.38 | 10.36 | — |
| 15 มิ.ย. 69 | 1.01 | 1.02 | 0.00 | 0.00% | 1.02 | 1.00 | 1,120,000 | 12.38 | 10.36 | — |
| 12 มิ.ย. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.03 | 1.01 | 220,000 | 12.38 | 10.36 | — |
| 11 มิ.ย. 69 | 1.02 | 1.03 | 0.00 | 0.00% | 1.03 | 1.01 | 410,000 | 12.50 | 10.26 | — |
| 10 มิ.ย. 69 | 1.05 | 1.03 | -0.01 | -0.96% | 1.05 | 1.02 | 1,280,000 | 12.50 | 10.26 | — |
| 09 มิ.ย. 69 | 1.06 | 1.04 | -0.01 | -0.95% | 1.07 | 1.04 | 780,000 | 12.62 | 10.16 | — |
| 08 มิ.ย. 69 | 1.05 | 1.05 | 0.00 | 0.00% | 1.07 | 1.04 | 1,660,000 | 12.74 | 10.06 | — |
| 05 มิ.ย. 69 | 1.03 | 1.05 | +0.03 | +2.94% | 1.07 | 1.02 | 3,190,000 | 12.74 | 10.06 | — |
| 04 มิ.ย. 69 | 1.03 | 1.02 | -0.01 | -0.97% | 1.04 | 1.02 | 1,130,000 | 12.38 | 10.36 | — |
| 02 มิ.ย. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.03 | 1.02 | 1,160,000 | 12.50 | 10.26 | — |
| 29 พ.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 1,150,000 | 12.50 | 10.26 | — |
| 28 พ.ค. 69 | 1.02 | 1.03 | +0.01 | +0.98% | 1.03 | 1.02 | 210,000 | 12.50 | 10.26 | — |
| 27 พ.ค. 69 | 1.02 | 1.02 | 0.00 | 0.00% | 1.03 | 1.02 | 60,000 | 12.38 | 10.36 | — |
| 26 พ.ค. 69 | 1.01 | 1.02 | +0.01 | +0.99% | 1.03 | 1.01 | 260,000 | 12.38 | 10.36 | — |
| 25 พ.ค. 69 | 1.04 | 1.01 | -0.03 | -2.88% | 1.04 | 1.01 | 650,000 | 12.26 | 10.46 | — |
| 22 พ.ค. 69 | 1.03 | 1.04 | +0.02 | +1.96% | 1.04 | 1.03 | 420,000 | 12.62 | 10.16 | — |
| 21 พ.ค. 69 | 1.01 | 1.02 | -0.01 | -0.97% | 1.03 | 1.01 | 130,000 | 12.38 | 10.36 | — |
| 20 พ.ค. 69 | 1.03 | 1.03 | +0.02 | +1.98% | 1.03 | 1.01 | 90,000 | 12.50 | 10.26 | — |
| 19 พ.ค. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.03 | 1.01 | 400,000 | 12.26 | 10.46 | — |
| 18 พ.ค. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 1.00 | 450,000 | 12.26 | 10.46 | — |
| 15 พ.ค. 69 | 1.02 | 1.00 | -0.03 | -2.91% | 1.03 | 1.00 | 930,000 | 12.14 | 10.57 | — |
| 14 พ.ค. 69 | 1.03 | 1.03 | +0.01 | +0.98% | 1.03 | 1.02 | 463,800 | 8.51 | 10.26 | — |
| 13 พ.ค. 69 | 1.03 | 1.02 | +0.01 | +0.99% | 1.03 | 1.01 | 266,800 | 8.43 | 10.36 | — |
| 12 พ.ค. 69 | 1.04 | 1.01 | -0.03 | -2.88% | 1.05 | 1.01 | 1,314,300 | 8.35 | 10.46 | — |
| 11 พ.ค. 69 | 1.05 | 1.04 | 0.00 | 0.00% | 1.07 | 1.03 | 2,527,200 | 8.59 | 10.16 | — |
| 08 พ.ค. 69 | 1.01 | 1.04 | +0.03 | +2.97% | 1.04 | 1.00 | 1,896,700 | 8.59 | 10.16 | — |
| 07 พ.ค. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 0.99 | 1,013,700 | 8.35 | 10.46 | — |
| 06 พ.ค. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 431,700 | 8.26 | 10.57 | — |
| 05 พ.ค. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 566,900 | 8.26 | 10.57 | — |
| 30 เม.ย. 69 | 0.99 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 1,001,000 | 8.18 | 10.67 | — |
| 29 เม.ย. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 122,800 | 8.26 | 10.57 | — |
| 28 เม.ย. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 159,600 | 8.18 | 10.67 | — |
| 27 เม.ย. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.01 | 0.99 | 361,900 | 8.26 | 10.57 | — |
| 24 เม.ย. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 92,900 | 8.18 | 10.67 | — |
| 23 เม.ย. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 83,400 | 8.18 | 10.67 | — |
| 22 เม.ย. 69 | 0.99 | 0.99 | 0.00 | 0.00% | 1.00 | 0.99 | 707,700 | 8.18 | 10.67 | — |
| 21 เม.ย. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 236,900 | 8.18 | 10.67 | — |
| 20 เม.ย. 69 | 1.00 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 170,000 | 8.26 | 10.57 | — |
| 17 เม.ย. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 722,300 | 8.18 | 10.67 | — |
| 10 เม.ย. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 880,500 | 8.18 | 10.67 | — |
| 09 เม.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.00 | 0.99 | 638,300 | 8.26 | 10.57 | — |
| 08 เม.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01 | 0.99 | 2,054,500 | 8.26 | 10.57 | — |
| 07 เม.ย. 69 | 1.00 | 1.00 | 0.00 | 0.00% | 1.00 | 0.99 | 912,100 | 8.26 | 10.57 | — |
| 03 เม.ย. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 1.00 | 1,554,100 | 8.26 | 10.57 | — |
| 02 เม.ย. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 1.01 | 155,100 | 8.35 | 10.46 | — |
| 01 เม.ย. 69 | 1.02 | 1.01 | -0.01 | -0.98% | 1.02 | 1.01 | 781,100 | 8.35 | 10.46 | — |
| 31 มี.ค. 69 | 1.03 | 1.02 | 0.00 | 0.00% | 1.03 | 1.01 | 437,400 | 8.43 | 10.36 | — |
| 30 มี.ค. 69 | 1.00 | 1.02 | +0.02 | +2.00% | 1.03 | 1.00 | 1,456,900 | 8.43 | 10.36 | — |
| 27 มี.ค. 69 | 1.01 | 1.00 | +0.01 | +1.01% | 1.01 | 0.99 | 585,800 | 8.26 | 10.57 | — |
| 26 มี.ค. 69 | 0.99 | 0.99 | -0.01 | -1.00% | 1.00 | 0.99 | 459,800 | 8.18 | 10.67 | — |
| 25 มี.ค. 69 | 1.00 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 575,800 | 8.26 | 10.57 | — |
| 24 มี.ค. 69 | 1.00 | 0.99 | 0.00 | 0.00% | 1.00 | 0.98 | 171,800 | 8.18 | 10.67 | — |
| 23 มี.ค. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.98 | 1,008,300 | 8.18 | 10.67 | — |
| 20 มี.ค. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.98 | 562,700 | 8.26 | 10.57 | — |
| 19 มี.ค. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.00 | 0.98 | 1,140,100 | 8.18 | 10.67 | — |
| 18 มี.ค. 69 | 0.99 | 1.00 | +0.01 | +1.01% | 1.00 | 0.99 | 693,500 | 8.26 | 10.57 | — |
| 17 มี.ค. 69 | 1.00 | 0.99 | 0.00 | 0.00% | 1.01 | 0.99 | 2,000,100 | 8.18 | 10.67 | — |
| 16 มี.ค. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.01 | 0.99 | 791,000 | 8.26 | 10.57 | — |
| 13 มี.ค. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.99 | 937,200 | 8.26 | 10.57 | — |
| 12 มี.ค. 69 | 1.01 | 1.01 | +0.02 | +2.02% | 1.01 | 0.99 | 354,300 | 8.35 | 10.46 | — |
| 11 มี.ค. 69 | 1.00 | 0.99 | -0.01 | -1.00% | 1.01 | 0.99 | 761,000 | 8.18 | 10.67 | — |
| 10 มี.ค. 69 | 0.99 | 1.00 | -0.03 | -2.91% | 1.01 | 0.98 | 3,474,100 | 8.26 | 10.57 | — |
| 09 มี.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.00 | 1,996,400 | 8.51 | 10.26 | — |
| 06 มี.ค. 69 | 1.03 | 1.03 | 0.00 | 0.00% | 1.04 | 1.02 | 709,600 | 8.51 | 10.26 | — |
| 05 มี.ค. 69 | 1.01 | 1.03 | +0.03 | +3.00% | 1.10 | 1.00 | 1,228,300 | 8.51 | 10.26 | — |
| 04 มี.ค. 69 | 1.01 | 1.00 | -0.03 | -2.91% | 1.02 | 0.98 | 3,027,900 | 8.26 | 10.57 | — |
| 02 มี.ค. 69 | 1.05 | 1.03 | -0.04 | -3.74% | 1.05 | 1.02 | 2,154,600 | 8.51 | 10.26 | — |
| 27 ก.พ. 69 | 1.08 | 1.07 | -0.01 | -0.93% | 1.08 | 1.06 | 1,042,700 | 8.84 | 9.88 | — |
| 26 ก.พ. 69 | 1.09 | 1.08 | -0.01 | -0.92% | 1.10 | 1.07 | 1,906,900 | 8.93 | 9.78 | — |
| 25 ก.พ. 69 | 1.11 | 1.09 | -0.01 | -0.91% | 1.12 | 1.09 | 1,822,900 | 9.01 | 9.69 | — |
| 24 ก.พ. 69 | 1.10 | 1.10 | -0.01 | -0.90% | 1.11 | 1.08 | 2,684,100 | 9.09 | 9.61 | — |
| 23 ก.พ. 69 | 1.11 | 1.11 | +0.01 | +0.91% | 1.12 | 1.10 | 1,502,600 | 6.76 | 9.19 | — |
| 20 ก.พ. 69 | 1.13 | 1.10 | -0.02 | -1.79% | 1.13 | 1.09 | 2,480,300 | 6.70 | 9.28 | — |
| 19 ก.พ. 69 | 1.14 | 1.12 | -0.02 | -1.75% | 1.16 | 1.11 | 3,109,800 | 6.83 | 9.11 | — |
| 18 ก.พ. 69 | 1.11 | 1.14 | +0.04 | +3.64% | 1.15 | 1.11 | 3,207,400 | 6.95 | 8.95 | — |
| 17 ก.พ. 69 | 1.07 | 1.10 | +0.04 | +3.77% | 1.12 | 1.07 | 3,389,100 | 6.70 | 9.28 | — |
| 16 ก.พ. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.06 | 1.05 | 581,400 | 6.46 | 9.63 | — |
| 13 ก.พ. 69 | 1.06 | 1.05 | -0.01 | -0.94% | 1.06 | 1.04 | 1,174,400 | 6.40 | 9.72 | — |
| 12 ก.พ. 69 | 1.05 | 1.06 | +0.01 | +0.95% | 1.07 | 1.04 | 1,557,000 | 6.46 | 9.63 | — |
| 11 ก.พ. 69 | 1.00 | 1.05 | +0.05 | +5.00% | 1.06 | 1.00 | 2,280,100 | 6.40 | 9.72 | — |
| 10 ก.พ. 69 | 1.02 | 1.00 | -0.01 | -0.99% | 1.02 | 0.99 | 1,807,800 | 6.09 | 10.21 | — |
| 09 ก.พ. 69 | 1.01 | 1.01 | -0.01 | -0.98% | 1.03 | 1.00 | 2,243,800 | 6.16 | 10.10 | — |
| 06 ก.พ. 69 | 1.00 | 1.02 | +0.01 | +0.99% | 1.03 | 1.00 | 1,122,300 | 6.22 | 10.01 | — |
| 05 ก.พ. 69 | 1.00 | 1.01 | +0.01 | +1.00% | 1.01 | 0.99 | 2,015,200 | 6.16 | 10.10 | — |
| 04 ก.พ. 69 | 1.01 | 1.00 | -0.01 | -0.99% | 1.02 | 1.00 | 1,433,500 | 6.09 | 10.21 | — |
| 03 ก.พ. 69 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 1.00 | 1,340,800 | 6.16 | 10.10 | — |
| 02 ก.พ. 69 | 1.04 | 1.01 | -0.02 | -1.94% | 1.04 | 1.00 | 2,283,800 | 6.16 | 10.10 | — |
| 30 ม.ค. 69 | 1.02 | 1.03 | +0.02 | +1.98% | 1.04 | 1.01 | 849,500 | 6.28 | 9.91 | — |
| 29 ม.ค. 69 | 1.07 | 1.01 | -0.06 | -5.61% | 1.07 | 1.00 | 5,340,700 | 6.16 | 10.10 | — |
| 28 ม.ค. 69 | 1.10 | 1.07 | -0.03 | -2.73% | 1.10 | 1.05 | 2,028,900 | 6.52 | 9.54 | — |
| 27 ม.ค. 69 | 1.09 | 1.10 | 0.00 | 0.00% | 1.10 | 1.07 | 646,600 | 6.70 | 9.28 | — |
| 26 ม.ค. 69 | 1.11 | 1.10 | -0.02 | -1.79% | 1.12 | 1.09 | 707,200 | 6.70 | 9.28 | — |
| 23 ม.ค. 69 | 1.14 | 1.12 | -0.01 | -0.88% | 1.14 | 1.11 | 623,400 | 6.83 | 9.11 | — |
| 22 ม.ค. 69 | 1.13 | 1.13 | 0.00 | 0.00% | 1.14 | 1.12 | 296,000 | 6.89 | 9.03 | — |
| 21 ม.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.15 | 1.13 | 766,300 | 6.89 | 9.03 | — |
| 20 ม.ค. 69 | 1.13 | 1.14 | -0.01 | -0.87% | 1.15 | 1.13 | 566,500 | 6.95 | 8.95 | — |
| 19 ม.ค. 69 | 1.13 | 1.15 | +0.02 | +1.77% | 1.15 | 1.12 | 367,900 | 7.01 | 8.87 | — |
| 16 ม.ค. 69 | 1.14 | 1.13 | 0.00 | 0.00% | 1.14 | 1.13 | 162,500 | 6.89 | 9.03 | — |
| 15 ม.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.14 | 1.12 | 769,000 | 6.89 | 9.03 | — |
| 14 ม.ค. 69 | 1.13 | 1.14 | +0.02 | +1.79% | 1.15 | 1.13 | 111,000 | 6.95 | 8.95 | — |
| 13 ม.ค. 69 | 1.14 | 1.12 | -0.01 | -0.88% | 1.17 | 1.10 | 382,900 | 6.83 | 9.11 | — |
| 12 ม.ค. 69 | 1.14 | 1.13 | -0.01 | -0.88% | 1.17 | 1.13 | 103,500 | 6.89 | 9.03 | — |
| 09 ม.ค. 69 | 1.14 | 1.14 | +0.02 | +1.79% | 1.16 | 1.13 | 379,600 | 6.95 | 8.95 | — |
| 08 ม.ค. 69 | 1.15 | 1.12 | -0.01 | -0.88% | 1.15 | 1.12 | 941,600 | 6.83 | 9.11 | — |
| 07 ม.ค. 69 | 1.17 | 1.13 | -0.02 | -1.74% | 1.18 | 1.13 | 552,800 | 6.89 | 9.03 | — |
| 06 ม.ค. 69 | 1.17 | 1.15 | -0.02 | -1.71% | 1.19 | 1.13 | 893,400 | 7.01 | 8.87 | — |
| 05 ม.ค. 69 | 1.16 | 1.17 | +0.04 | +3.54% | 1.19 | 1.13 | 786,400 | 7.13 | 8.72 | — |
| 30 ธ.ค. 68 | 1.13 | 1.13 | -0.01 | -0.88% | 1.14 | 1.12 | 211,600 | 6.89 | 9.03 | — |
| 29 ธ.ค. 68 | 1.15 | 1.14 | -0.01 | -0.87% | 1.15 | 1.12 | 909,300 | 6.95 | 8.95 | — |
| 26 ธ.ค. 68 | 1.22 | 1.15 | -0.06 | -4.96% | 1.25 | 1.13 | 1,337,600 | 7.01 | 8.87 | — |
| 25 ธ.ค. 68 | 1.27 | 1.21 | -0.04 | -3.20% | 1.27 | 1.20 | 750,000 | 7.37 | 8.43 | — |
| 24 ธ.ค. 68 | 1.28 | 1.25 | -0.01 | -0.79% | 1.29 | 1.23 | 579,200 | 7.62 | 8.16 | — |
| 23 ธ.ค. 68 | 1.29 | 1.26 | +0.01 | +0.80% | 1.35 | 1.26 | 2,797,700 | 7.68 | 8.10 | — |
| 22 ธ.ค. 68 | 1.14 | 1.25 | +0.12 | +10.62% | 1.28 | 1.13 | 5,000,100 | 7.62 | 8.16 | — |
| 19 ธ.ค. 68 | 1.13 | 1.13 | +0.01 | +0.89% | 1.15 | 1.12 | 891,300 | 6.89 | 9.03 | — |
| 18 ธ.ค. 68 | 1.13 | 1.12 | 0.00 | 0.00% | 1.16 | 1.11 | 1,107,400 | 6.83 | 9.11 | — |
| 17 ธ.ค. 68 | 1.06 | 1.12 | +0.07 | +6.67% | 1.15 | 1.05 | 3,469,200 | 6.83 | 9.11 | — |
| 16 ธ.ค. 68 | 1.05 | 1.05 | +0.01 | +0.96% | 1.06 | 1.04 | 611,300 | 6.40 | 9.72 | — |
| 15 ธ.ค. 68 | 1.01 | 1.04 | +0.04 | +4.00% | 1.05 | 1.01 | 820,800 | 6.34 | 9.81 | — |
| 12 ธ.ค. 68 | 1.00 | 1.00 | 0.00 | 0.00% | 1.02 | 1.00 | 938,900 | 6.09 | 10.21 | — |
| 11 ธ.ค. 68 | 1.01 | 1.00 | -0.01 | -0.99% | 1.01 | 0.99 | 894,900 | 6.09 | 10.21 | — |
| 09 ธ.ค. 68 | 1.01 | 1.01 | 0.00 | 0.00% | 1.02 | 0.99 | 744,500 | 6.16 | 10.10 | — |
| 08 ธ.ค. 68 | 0.99 | 1.01 | +0.02 | +2.02% | 1.02 | 0.99 | 966,100 | 6.16 | 10.10 | — |
| 04 ธ.ค. 68 | 1.04 | 0.99 | -0.05 | -4.81% | 1.04 | 0.97 | 5,345,900 | 6.03 | 10.31 | — |
| 03 ธ.ค. 68 | 1.05 | 1.04 | -0.01 | -0.95% | 1.06 | 1.02 | 2,621,900 | 6.34 | 9.81 | — |
| 02 ธ.ค. 68 | 1.08 | 1.05 | -0.03 | -2.78% | 1.10 | 1.04 | 1,613,600 | 6.40 | 9.72 | — |
| 01 ธ.ค. 68 | 1.04 | 1.08 | +0.03 | +2.86% | 1.09 | 1.04 | 1,068,700 | 6.58 | 9.45 | — |
| 28 พ.ย. 68 | 1.04 | 1.05 | +0.01 | +0.96% | 1.06 | 1.02 | 1,867,100 | 6.40 | 9.72 | — |
| 27 พ.ย. 68 | 1.08 | 1.04 | -0.04 | -3.70% | 1.08 | 1.03 | 943,000 | 6.34 | 9.81 | — |
| 26 พ.ย. 68 | 1.10 | 1.08 | -0.04 | -3.57% | 1.17 | 1.07 | 973,700 | 6.58 | 9.45 | — |
| 25 พ.ย. 68 | 1.08 | 1.12 | +0.01 | +0.90% | 1.12 | 1.07 | 560,800 | 6.83 | 9.11 | — |
| 24 พ.ย. 68 | 1.07 | 1.11 | +0.04 | +3.74% | 1.11 | 1.07 | 292,600 | 6.76 | 9.19 | — |
| 21 พ.ย. 68 | 1.08 | 1.07 | -0.02 | -1.83% | 1.08 | 1.05 | 918,600 | 6.52 | 9.54 | — |
| 20 พ.ย. 68 | 1.08 | 1.09 | +0.02 | +1.87% | 1.11 | 1.06 | 892,100 | 6.64 | 9.36 | — |
| 19 พ.ย. 68 | 1.12 | 1.07 | -0.05 | -4.46% | 1.12 | 0.99 | 5,174,800 | 6.52 | 9.54 | — |
| 18 พ.ย. 68 | 1.18 | 1.12 | -0.04 | -3.45% | 1.18 | 1.08 | 2,458,400 | 6.83 | 9.11 | — |
| 17 พ.ย. 68 | 1.16 | 1.16 | -0.13 | -10.08% | 1.19 | 1.13 | 3,160,000 | 7.07 | 8.80 | — |
| 14 พ.ย. 68 | 1.29 | 1.29 | -0.02 | -1.53% | 1.31 | 1.27 | 301,100 | 6.30 | 7.91 | — |
| 13 พ.ย. 68 | 1.30 | 1.31 | 0.00 | 0.00% | 1.32 | 1.27 | 585,900 | 6.40 | 7.79 | — |
| 12 พ.ย. 68 | 1.32 | 1.31 | -0.02 | -1.50% | 1.33 | 1.27 | 609,600 | 6.40 | 7.79 | — |
| 11 พ.ย. 68 | 1.38 | 1.33 | -0.02 | -1.48% | 1.38 | 1.32 | 429,400 | 6.49 | 7.67 | — |
| 10 พ.ย. 68 | 1.24 | 1.35 | +0.12 | +9.76% | 1.39 | 1.23 | 1,692,200 | 6.59 | 7.56 | — |
| 07 พ.ย. 68 | 1.27 | 1.23 | -0.04 | -3.15% | 1.27 | 1.20 | 1,271,800 | 6.01 | 8.30 | — |
| 06 พ.ย. 68 | 1.32 | 1.27 | -0.06 | -4.51% | 1.34 | 1.25 | 897,600 | 6.20 | 8.04 | — |
| 05 พ.ย. 68 | 1.21 | 1.33 | +0.11 | +9.02% | 1.40 | 1.21 | 1,388,300 | 6.49 | 7.67 | — |
| 04 พ.ย. 68 | 1.32 | 1.22 | -0.10 | -7.58% | 1.32 | 1.20 | 1,726,500 | 5.96 | 8.37 | — |
| 03 พ.ย. 68 | 1.30 | 1.32 | +0.02 | +1.54% | 1.36 | 1.30 | 815,200 | 6.45 | 7.73 | — |
| 31 ต.ค. 68 | 1.32 | 1.30 | 0.00 | 0.00% | 1.36 | 1.28 | 1,478,400 | 6.35 | 7.85 | — |
| 30 ต.ค. 68 | 1.32 | 1.30 | -0.02 | -1.52% | 1.34 | 1.29 | 431,800 | 6.35 | 7.85 | — |
| 29 ต.ค. 68 | 1.34 | 1.32 | -0.01 | -0.75% | 1.34 | 1.31 | 238,100 | 6.45 | 7.73 | — |
| 28 ต.ค. 68 | 1.36 | 1.33 | -0.02 | -1.48% | 1.36 | 1.33 | 378,400 | 6.49 | 7.67 | — |
| 27 ต.ค. 68 | 1.32 | 1.35 | +0.03 | +2.27% | 1.37 | 1.32 | 290,500 | 6.59 | 7.56 | — |
| 24 ต.ค. 68 | 1.31 | 1.32 | +0.01 | +0.76% | 1.35 | 1.31 | 400,800 | 6.45 | 7.73 | — |
| 22 ต.ค. 68 | 1.36 | 1.31 | -0.05 | -3.68% | 1.36 | 1.28 | 951,200 | 6.40 | 7.79 | — |
| 21 ต.ค. 68 | 1.38 | 1.36 | -0.03 | -2.16% | 1.41 | 1.32 | 146,900 | 6.64 | 7.50 | — |
| 20 ต.ค. 68 | 1.39 | 1.39 | 0.00 | 0.00% | 1.41 | 1.36 | 934,300 | 6.79 | 7.34 | — |
| 17 ต.ค. 68 | 1.40 | 1.39 | -0.02 | -1.42% | 1.41 | 1.35 | 824,500 | 6.79 | 7.34 | — |
| 16 ต.ค. 68 | 1.41 | 1.41 | 0.00 | 0.00% | 1.43 | 1.41 | 330,800 | 6.89 | 7.24 | — |
| 15 ต.ค. 68 | 1.39 | 1.41 | +0.01 | +0.71% | 1.43 | 1.39 | 188,100 | 6.89 | 7.24 | — |
| 14 ต.ค. 68 | 1.43 | 1.40 | -0.04 | -2.78% | 1.45 | 1.40 | 448,700 | 6.84 | 7.29 | — |