บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
MAI ·
4.90
+0.02 (+0.41%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.84
/
สูงสุด
6.25
4.84
6.25
ราคาปัจจุบัน 4.90 ·
อยู่ที่ 4% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BOL
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 มิ.ย. 69 | 4.90 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 128,600 | 13.53 | 6.63 | — |
| 17 มิ.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.88 | 100,500 | 13.48 | 6.66 | — |
| 16 มิ.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 170,000 | 13.48 | 6.66 | — |
| 15 มิ.ย. 69 | 4.86 | 4.88 | -0.02 | -0.41% | 4.88 | 4.84 | 220,000 | 13.48 | 6.66 | — |
| 12 มิ.ย. 69 | 4.88 | 4.90 | +0.02 | +0.41% | 4.90 | 4.88 | 120,000 | 13.53 | 6.63 | — |
| 11 มิ.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.90 | 4.84 | 300,000 | 13.48 | 6.66 | — |
| 10 มิ.ย. 69 | 4.90 | 4.88 | 0.00 | 0.00% | 4.90 | 4.86 | 150,000 | 13.48 | 6.66 | — |
| 09 มิ.ย. 69 | 4.88 | 4.88 | 0.00 | 0.00% | 4.96 | 4.88 | 110,000 | 13.48 | 6.66 | — |
| 08 มิ.ย. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.90 | 4.88 | 140,000 | 13.48 | 6.66 | — |
| 05 มิ.ย. 69 | 4.90 | 4.90 | +0.02 | +0.41% | 4.92 | 4.86 | 530,000 | 13.53 | 6.63 | — |
| 04 มิ.ย. 69 | 4.90 | 4.88 | -0.02 | -0.41% | 4.92 | 4.88 | 140,000 | 13.48 | 6.66 | — |
| 02 มิ.ย. 69 | 4.92 | 4.90 | 0.00 | 0.00% | 4.92 | 4.88 | 270,000 | 13.53 | 6.63 | — |
| 29 พ.ค. 69 | 4.92 | 4.90 | -0.02 | -0.41% | 4.92 | 4.90 | 210,000 | 13.53 | 6.63 | — |
| 28 พ.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.90 | 310,000 | 13.59 | 6.61 | — |
| 27 พ.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.92 | 4.90 | 180,000 | 13.59 | 6.61 | — |
| 26 พ.ค. 69 | 4.92 | 4.92 | 0.00 | 0.00% | 4.94 | 4.90 | 240,000 | 13.59 | 6.61 | — |
| 25 พ.ค. 69 | 4.90 | 4.92 | +0.02 | +0.41% | 4.94 | 4.90 | 400,000 | 13.59 | 6.61 | — |
| 22 พ.ค. 69 | 4.92 | 4.90 | 0.00 | 0.00% | 4.94 | 4.88 | 280,000 | 13.53 | 6.63 | — |
| 21 พ.ค. 69 | 4.94 | 4.90 | -0.04 | -0.81% | 4.94 | 4.90 | 730,000 | 13.53 | 6.63 | — |
| 20 พ.ค. 69 | 4.90 | 4.94 | +0.04 | +0.82% | 4.96 | 4.90 | 1,030,000 | 13.64 | 6.58 | — |
| 19 พ.ค. 69 | 4.90 | 4.90 | -0.02 | -0.41% | 4.94 | 4.90 | 220,000 | 13.53 | 6.63 | — |
| 18 พ.ค. 69 | 4.96 | 4.92 | -0.06 | -1.20% | 4.98 | 4.90 | 180,000 | 13.59 | 6.61 | — |
| 15 พ.ค. 69 | 4.98 | 4.98 | +0.04 | +0.81% | 4.98 | 4.96 | 20,000 | 13.76 | 6.53 | — |
| 14 พ.ค. 69 | 4.98 | 4.94 | -0.04 | -0.80% | 4.98 | 4.94 | 76,100 | 13.64 | 6.58 | — |
| 13 พ.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.88 | 98,700 | 13.76 | 6.53 | — |
| 12 พ.ค. 69 | 4.96 | 4.98 | 0.00 | 0.00% | 4.98 | 4.96 | 62,200 | 13.76 | 6.53 | — |
| 11 พ.ค. 69 | 4.96 | 4.98 | +0.02 | +0.40% | 4.98 | 4.94 | 32,300 | 14.04 | 6.53 | — |
| 08 พ.ค. 69 | 4.96 | 4.96 | +0.02 | +0.40% | 4.98 | 4.94 | 106,400 | 13.99 | 6.55 | — |
| 07 พ.ค. 69 | 4.98 | 4.94 | -0.04 | -0.80% | 4.98 | 4.94 | 256,600 | 13.93 | 6.58 | — |
| 06 พ.ค. 69 | 4.96 | 4.98 | 0.00 | 0.00% | 4.98 | 4.94 | 155,600 | 14.04 | 6.53 | — |
| 05 พ.ค. 69 | 4.98 | 4.98 | 0.00 | 0.00% | 5.00 | 4.96 | 53,600 | 14.04 | 6.53 | — |
| 30 เม.ย. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.00 | 4.98 | 23,900 | 14.04 | 6.53 | — |
| 29 เม.ย. 69 | 4.96 | 4.96 | 0.00 | 0.00% | 5.00 | 4.96 | 31,800 | 13.99 | 6.55 | — |
| 28 เม.ย. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.96 | 172,600 | 13.99 | 6.55 | — |
| 27 เม.ย. 69 | 5.00 | 4.98 | -0.07 | -1.39% | 5.05 | 4.98 | 75,700 | 14.04 | 6.53 | — |
| 24 เม.ย. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 4.98 | 105,700 | 14.24 | 6.44 | — |
| 23 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 90,700 | 14.10 | 6.50 | — |
| 22 เม.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 100,600 | 14.10 | 6.50 | — |
| 21 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 56,200 | 14.10 | 6.50 | — |
| 20 เม.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 219,000 | 14.10 | 6.50 | — |
| 17 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.98 | 154,400 | 14.10 | 6.50 | — |
| 10 เม.ย. 69 | 4.98 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 65,200 | 14.10 | 6.50 | — |
| 09 เม.ย. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 4.96 | 24,300 | 14.10 | 6.50 | — |
| 08 เม.ย. 69 | 4.96 | 5.00 | +0.02 | +0.40% | 5.00 | 4.96 | 40,000 | 14.10 | 6.50 | — |
| 07 เม.ย. 69 | 4.96 | 4.98 | -0.02 | -0.40% | 4.98 | 4.94 | 53,800 | 14.04 | 6.53 | — |
| 03 เม.ย. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.00 | 4.98 | 28,800 | 14.10 | 6.50 | — |
| 02 เม.ย. 69 | 5.00 | 4.98 | -0.02 | -0.40% | 5.00 | 4.98 | 87,100 | 14.04 | 6.53 | — |
| 01 เม.ย. 69 | 4.94 | 5.00 | +0.04 | +0.81% | 5.05 | 4.94 | 277,400 | 14.10 | 6.50 | — |
| 31 มี.ค. 69 | 4.98 | 4.96 | -0.02 | -0.40% | 4.98 | 4.96 | 56,600 | 13.99 | 6.55 | — |
| 30 มี.ค. 69 | 4.94 | 4.98 | -0.02 | -0.40% | 5.00 | 4.92 | 72,400 | 14.04 | 6.53 | — |
| 27 มี.ค. 69 | 4.98 | 5.00 | +0.02 | +0.40% | 5.00 | 4.96 | 138,300 | 14.10 | 6.50 | — |
| 26 มี.ค. 69 | 5.00 | 4.98 | +0.02 | +0.40% | 5.00 | 4.92 | 29,500 | 14.04 | 6.53 | — |
| 25 มี.ค. 69 | 4.96 | 4.96 | +0.02 | +0.40% | 5.00 | 4.96 | 36,700 | 13.99 | 6.55 | — |
| 24 มี.ค. 69 | 4.94 | 4.94 | 0.00 | 0.00% | 5.00 | 4.94 | 42,800 | 13.93 | 6.58 | — |
| 23 มี.ค. 69 | 5.00 | 4.94 | -0.11 | -2.18% | 5.05 | 4.94 | 173,300 | 13.93 | 6.58 | — |
| 20 มี.ค. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 4.98 | 31,200 | 14.24 | 6.44 | — |
| 19 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 5.00 | 59,500 | 14.10 | 6.50 | — |
| 18 มี.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 31,700 | 14.10 | 6.50 | — |
| 17 มี.ค. 69 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 62,800 | 14.10 | 6.50 | — |
| 16 มี.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 60,000 | 14.24 | 6.44 | — |
| 13 มี.ค. 69 | 5.00 | 5.05 | 0.00 | 0.00% | 5.10 | 5.00 | 72,400 | 14.24 | 6.44 | — |
| 12 มี.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.05 | 5.00 | 34,900 | 14.24 | 6.44 | — |
| 11 มี.ค. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.05 | 36,300 | 14.24 | 6.44 | — |
| 10 มี.ค. 69 | 4.98 | 5.05 | +0.09 | +1.81% | 5.20 | 4.98 | 165,500 | 14.24 | 6.44 | — |
| 09 มี.ค. 69 | 4.96 | 4.96 | -0.04 | -0.80% | 4.96 | 4.92 | 181,400 | 13.99 | 6.55 | — |
| 06 มี.ค. 69 | 4.96 | 5.00 | +0.02 | +0.40% | 5.00 | 4.96 | 209,400 | 14.10 | 6.50 | — |
| 05 มี.ค. 69 | 4.98 | 4.98 | +0.02 | +0.40% | 5.10 | 4.94 | 268,800 | 14.04 | 6.53 | — |
| 04 มี.ค. 69 | 5.00 | 4.96 | -0.09 | -1.78% | 5.00 | 4.90 | 654,900 | 13.99 | 6.55 | — |
| 02 มี.ค. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.15 | 5.00 | 463,500 | 14.24 | 6.44 | — |
| 27 ก.พ. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 82,500 | 14.38 | 6.37 | — |
| 26 ก.พ. 69 | 5.25 | 5.10 | -0.20 | -3.77% | 5.25 | 5.10 | 130,300 | 14.38 | 6.37 | — |
| 25 ก.พ. 69 | 5.15 | 5.30 | +0.20 | +3.92% | 5.30 | 5.10 | 279,500 | 14.94 | 6.13 | — |
| 24 ก.พ. 69 | 5.20 | 5.10 | -0.15 | -2.86% | 5.25 | 5.05 | 179,000 | 14.38 | 6.37 | — |
| 23 ก.พ. 69 | 5.25 | 5.25 | -0.25 | -4.55% | 5.30 | 5.20 | 275,400 | 14.80 | 6.19 | — |
| 20 ก.พ. 69 | 5.50 | 5.50 | 0.00 | 0.00% | 5.55 | 5.45 | 447,700 | 15.51 | 5.91 | — |
| 19 ก.พ. 69 | 5.45 | 5.50 | +0.10 | +1.85% | 5.55 | 5.40 | 543,900 | 15.51 | 5.91 | — |
| 18 ก.พ. 69 | 5.45 | 5.40 | -0.05 | -0.92% | 5.50 | 5.35 | 565,400 | 15.23 | 6.02 | — |
| 17 ก.พ. 69 | 5.60 | 5.45 | -0.05 | -0.91% | 5.60 | 5.35 | 394,900 | 15.37 | 5.96 | — |
| 16 ก.พ. 69 | 5.65 | 5.50 | -0.15 | -2.65% | 5.65 | 5.25 | 146,500 | 15.51 | 5.91 | — |
| 13 ก.พ. 69 | 5.55 | 5.65 | +0.15 | +2.73% | 5.70 | 5.55 | 228,200 | 15.93 | 5.75 | — |
| 12 ก.พ. 69 | 5.30 | 5.50 | +0.25 | +4.76% | 5.50 | 5.30 | 237,200 | 15.51 | 5.91 | — |
| 11 ก.พ. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.25 | 117,000 | 14.80 | 6.19 | — |
| 10 ก.พ. 69 | 5.20 | 5.25 | +0.10 | +1.94% | 5.25 | 5.15 | 156,000 | 14.80 | 6.19 | — |
| 09 ก.พ. 69 | 5.05 | 5.15 | +0.10 | +1.98% | 5.25 | 5.05 | 166,800 | 14.58 | 6.02 | — |
| 06 ก.พ. 69 | 5.10 | 5.05 | 0.00 | 0.00% | 5.10 | 5.00 | 83,100 | 14.30 | 6.14 | — |
| 05 ก.พ. 69 | 5.10 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 203,500 | 14.30 | 6.14 | — |
| 04 ก.พ. 69 | 5.15 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 26,700 | 14.44 | 6.08 | — |
| 03 ก.พ. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 28,200 | 14.44 | 6.08 | — |
| 02 ก.พ. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.10 | 5.00 | 51,600 | 14.44 | 6.08 | — |
| 30 ม.ค. 69 | 5.00 | 5.10 | +0.10 | +2.00% | 5.10 | 5.00 | 116,300 | 14.44 | 6.08 | — |
| 29 ม.ค. 69 | 5.05 | 5.00 | 0.00 | 0.00% | 5.10 | 4.98 | 190,800 | 14.16 | 6.20 | — |
| 28 ม.ค. 69 | 5.15 | 5.00 | -0.15 | -2.91% | 5.15 | 5.00 | 310,600 | 14.16 | 6.20 | — |
| 27 ม.ค. 69 | 5.30 | 5.15 | -0.15 | -2.83% | 5.30 | 5.10 | 237,700 | 14.58 | 6.02 | — |
| 26 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 15,100 | 15.00 | 5.85 | — |
| 23 ม.ค. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.35 | 5.25 | 16,400 | 15.00 | 5.85 | — |
| 22 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.45 | 5.30 | 179,300 | 15.00 | 5.85 | — |
| 21 ม.ค. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.30 | 5.25 | 33,200 | 15.00 | 5.85 | — |
| 20 ม.ค. 69 | 5.35 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 59,600 | 15.00 | 5.85 | — |
| 19 ม.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.25 | 31,300 | 15.00 | 5.85 | — |
| 16 ม.ค. 69 | 5.35 | 5.35 | +0.05 | +0.94% | 5.35 | 5.25 | 39,900 | 15.15 | 5.79 | — |
| 15 ม.ค. 69 | 5.40 | 5.30 | -0.10 | -1.85% | 5.40 | 5.30 | 28,000 | 15.00 | 5.85 | — |
| 14 ม.ค. 69 | 5.35 | 5.40 | +0.10 | +1.89% | 5.45 | 5.25 | 13,900 | 15.29 | 5.74 | — |
| 13 ม.ค. 69 | 5.40 | 5.30 | -0.05 | -0.93% | 5.40 | 5.30 | 34,500 | 15.00 | 5.85 | — |
| 12 ม.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.50 | 5.30 | 44,200 | 15.15 | 5.79 | — |
| 09 ม.ค. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.55 | 5.35 | 51,400 | 15.15 | 5.79 | — |
| 08 ม.ค. 69 | 5.30 | 5.40 | +0.10 | +1.89% | 5.40 | 5.30 | 84,900 | 15.29 | 5.74 | — |
| 07 ม.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 54,000 | 15.00 | 5.85 | — |
| 06 ม.ค. 69 | 5.25 | 5.25 | +0.05 | +0.96% | 5.30 | 5.25 | 31,700 | 14.86 | 5.90 | — |
| 05 ม.ค. 69 | 5.15 | 5.20 | +0.05 | +0.97% | 5.25 | 5.15 | 34,700 | 14.72 | 5.96 | — |
| 30 ธ.ค. 68 | 5.15 | 5.15 | +0.05 | +0.98% | 5.20 | 5.10 | 29,000 | 14.58 | 6.02 | — |
| 29 ธ.ค. 68 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.10 | 27,600 | 14.44 | 6.08 | — |
| 26 ธ.ค. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 8,700 | 14.44 | 6.08 | — |
| 25 ธ.ค. 68 | 5.20 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 15,400 | 14.58 | 6.02 | — |
| 24 ธ.ค. 68 | 5.20 | 5.15 | -0.05 | -0.96% | 5.20 | 5.15 | 17,500 | 14.58 | 6.02 | — |
| 23 ธ.ค. 68 | 5.25 | 5.20 | -0.10 | -1.89% | 5.25 | 5.10 | 143,400 | 14.72 | 5.96 | — |
| 22 ธ.ค. 68 | 5.05 | 5.30 | +0.20 | +3.92% | 5.70 | 5.05 | 359,100 | 15.00 | 5.85 | — |
| 19 ธ.ค. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 20,800 | 14.44 | 6.08 | — |
| 18 ธ.ค. 68 | 5.00 | 5.05 | +0.05 | +1.00% | 5.05 | 5.00 | 34,000 | 14.30 | 6.14 | — |
| 17 ธ.ค. 68 | 5.05 | 5.00 | -0.05 | -0.99% | 5.05 | 5.00 | 25,800 | 14.16 | 6.20 | — |
| 16 ธ.ค. 68 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 56,200 | 14.30 | 6.14 | — |
| 15 ธ.ค. 68 | 5.00 | 5.00 | 0.00 | 0.00% | 5.05 | 4.98 | 16,600 | 14.16 | 6.20 | — |
| 12 ธ.ค. 68 | 5.05 | 5.00 | 0.00 | 0.00% | 5.10 | 4.98 | 63,000 | 14.16 | 6.20 | — |
| 11 ธ.ค. 68 | 5.05 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 66,700 | 14.16 | 6.20 | — |
| 09 ธ.ค. 68 | 5.10 | 5.00 | -0.05 | -0.99% | 5.10 | 5.00 | 60,500 | 14.16 | 6.20 | — |
| 08 ธ.ค. 68 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 5.00 | 27,500 | 14.30 | 6.14 | — |
| 04 ธ.ค. 68 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.05 | 13,700 | 14.30 | 6.14 | — |
| 03 ธ.ค. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 19,800 | 14.44 | 6.08 | — |
| 02 ธ.ค. 68 | 5.10 | 5.05 | -0.10 | -1.94% | 5.10 | 5.05 | 52,800 | 14.30 | 6.14 | — |
| 01 ธ.ค. 68 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 4.96 | 63,100 | 14.58 | 6.02 | — |
| 28 พ.ย. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.15 | 5.10 | 11,000 | 14.44 | 6.08 | — |
| 27 พ.ย. 68 | 5.05 | 5.15 | +0.10 | +1.98% | 5.15 | 5.05 | 39,900 | 14.58 | 6.02 | — |
| 26 พ.ย. 68 | 5.10 | 5.05 | 0.00 | 0.00% | 5.15 | 5.05 | 12,700 | 14.30 | 6.14 | — |
| 25 พ.ย. 68 | 5.05 | 5.05 | -0.05 | -0.98% | 5.05 | 5.00 | 86,700 | 14.30 | 6.14 | — |
| 24 พ.ย. 68 | 5.05 | 5.10 | +0.05 | +0.99% | 5.10 | 5.00 | 132,400 | 14.44 | 6.08 | — |
| 21 พ.ย. 68 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 151,800 | 14.30 | 6.14 | — |
| 20 พ.ย. 68 | 5.10 | 5.10 | +0.05 | +0.99% | 5.10 | 5.05 | 65,900 | 14.44 | 6.08 | — |
| 19 พ.ย. 68 | 5.25 | 5.05 | -0.20 | -3.81% | 5.25 | 5.00 | 148,100 | 14.30 | 6.14 | — |
| 18 พ.ย. 68 | 5.25 | 5.25 | -0.05 | -0.94% | 5.30 | 5.10 | 127,300 | 14.86 | 5.90 | — |
| 17 พ.ย. 68 | 5.40 | 5.30 | -0.10 | -1.85% | 5.40 | 5.30 | 45,000 | 15.00 | 5.85 | — |
| 14 พ.ย. 68 | 5.40 | 5.40 | 0.00 | 0.00% | 5.40 | 5.35 | 40,200 | 15.29 | 5.74 | — |
| 13 พ.ย. 68 | 5.50 | 5.40 | -0.10 | -1.82% | 5.50 | 5.35 | 162,400 | 15.29 | 5.74 | — |
| 12 พ.ย. 68 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 247,500 | 15.57 | 5.64 | — |
| 11 พ.ย. 68 | 5.50 | 5.55 | -0.05 | -0.89% | 5.60 | 5.50 | 281,900 | 15.71 | 5.59 | — |
| 10 พ.ย. 68 | 5.55 | 5.60 | +0.05 | +0.90% | 5.60 | 5.50 | 23,400 | 16.31 | 5.54 | — |
| 07 พ.ย. 68 | 5.50 | 5.55 | 0.00 | 0.00% | 5.55 | 5.50 | 56,000 | 16.17 | 5.59 | — |
| 06 พ.ย. 68 | 5.55 | 5.55 | 0.00 | 0.00% | 5.60 | 5.50 | 27,900 | 16.17 | 5.59 | — |
| 05 พ.ย. 68 | 5.60 | 5.55 | -0.10 | -1.77% | 5.60 | 5.50 | 42,600 | 16.17 | 5.59 | — |
| 04 พ.ย. 68 | 5.60 | 5.65 | +0.05 | +0.89% | 5.65 | 5.55 | 55,500 | 16.46 | 5.49 | — |
| 03 พ.ย. 68 | 5.60 | 5.60 | 0.00 | 0.00% | 5.70 | 5.55 | 18,500 | 16.31 | 5.54 | — |
| 31 ต.ค. 68 | 5.60 | 5.60 | -0.05 | -0.88% | 5.70 | 5.50 | 46,700 | 16.31 | 5.54 | — |
| 30 ต.ค. 68 | 5.70 | 5.65 | +0.05 | +0.89% | 5.75 | 5.65 | 26,400 | 16.46 | 5.49 | — |
| 29 ต.ค. 68 | 5.65 | 5.60 | 0.00 | 0.00% | 5.70 | 5.60 | 24,300 | 16.31 | 5.54 | — |
| 28 ต.ค. 68 | 5.65 | 5.60 | -0.05 | -0.88% | 5.65 | 5.60 | 41,800 | 16.31 | 5.54 | — |
| 27 ต.ค. 68 | 5.70 | 5.65 | -0.10 | -1.74% | 5.70 | 5.60 | 113,200 | 16.46 | 5.49 | — |
| 24 ต.ค. 68 | 5.80 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 37,600 | 16.75 | 5.39 | — |
| 22 ต.ค. 68 | 5.80 | 5.70 | -0.10 | -1.72% | 5.80 | 5.65 | 73,200 | 16.60 | 5.44 | — |
| 21 ต.ค. 68 | 5.80 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 28,600 | 16.89 | 5.34 | — |
| 20 ต.ค. 68 | 5.80 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 77,600 | 16.89 | 5.34 | — |
| 17 ต.ค. 68 | 5.75 | 5.80 | 0.00 | 0.00% | 5.90 | 5.65 | 98,200 | 16.89 | 5.34 | — |
| 16 ต.ค. 68 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.80 | 46,700 | 16.89 | 5.34 | — |
| 15 ต.ค. 68 | 5.70 | 5.80 | +0.05 | +0.87% | 5.85 | 5.70 | 127,800 | 16.89 | 5.34 | — |
| 14 ต.ค. 68 | 5.90 | 5.75 | -0.15 | -2.54% | 5.90 | 5.75 | 84,600 | 16.75 | 5.39 | — |
| 10 ต.ค. 68 | 5.90 | 5.90 | +0.05 | +0.85% | 5.90 | 5.80 | 132,000 | 17.19 | 5.25 | — |
| 09 ต.ค. 68 | 5.90 | 5.85 | +0.05 | +0.86% | 5.90 | 5.80 | 48,600 | 17.04 | 5.30 | — |
| 08 ต.ค. 68 | 5.90 | 5.80 | -0.10 | -1.69% | 5.95 | 5.80 | 37,700 | 16.89 | 5.34 | — |
| 07 ต.ค. 68 | 5.80 | 5.90 | -0.05 | -0.84% | 5.90 | 5.80 | 78,300 | 17.19 | 5.25 | — |
| 06 ต.ค. 68 | 5.80 | 5.95 | +0.10 | +1.71% | 5.95 | 5.80 | 24,600 | 17.33 | 5.21 | — |
| 03 ต.ค. 68 | 5.70 | 5.85 | +0.15 | +2.63% | 5.95 | 5.70 | 72,200 | 17.04 | 5.30 | — |
| 02 ต.ค. 68 | 5.75 | 5.70 | -0.05 | -0.87% | 5.75 | 5.70 | 65,100 | 16.60 | 5.44 | — |
| 01 ต.ค. 68 | 5.80 | 5.75 | -0.15 | -2.54% | 5.85 | 5.70 | 83,400 | 16.75 | 5.39 | — |
| 30 ก.ย. 68 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.90 | 34,200 | 17.19 | 5.25 | — |
| 29 ก.ย. 68 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.85 | 52,300 | 17.33 | 5.21 | — |
| 26 ก.ย. 68 | 5.95 | 5.95 | -0.05 | -0.83% | 6.00 | 5.90 | 36,000 | 17.33 | 5.21 | — |
| 25 ก.ย. 68 | 6.05 | 6.00 | +0.05 | +0.84% | 6.05 | 5.95 | 24,700 | 17.48 | 5.17 | — |
| 24 ก.ย. 68 | 6.00 | 5.95 | -0.15 | -2.46% | 6.00 | 5.90 | 111,500 | 17.33 | 5.21 | — |
| 23 ก.ย. 68 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 5.95 | 110,800 | 17.77 | 5.08 | — |
| 22 ก.ย. 68 | 6.20 | 6.05 | -0.15 | -2.42% | 6.20 | 6.05 | 63,700 | 17.62 | 5.12 | — |
| 19 ก.ย. 68 | 6.20 | 6.20 | 0.00 | 0.00% | 6.25 | 6.10 | 157,300 | 18.06 | 5.00 | — |
| 18 ก.ย. 68 | 6.15 | 6.20 | +0.05 | +0.81% | 6.20 | 6.05 | 127,900 | 18.06 | 5.00 | — |
| 17 ก.ย. 68 | 6.05 | 6.15 | +0.10 | +1.65% | 6.15 | 6.05 | 142,900 | 17.91 | 5.04 | — |
| 16 ก.ย. 68 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 175,200 | 17.62 | 5.12 | — |
| 15 ก.ย. 68 | 6.05 | 6.10 | +0.05 | +0.83% | 6.10 | 6.05 | 93,500 | 17.77 | 5.08 | — |
| 12 ก.ย. 68 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 195,200 | 17.62 | 5.12 | — |
| 11 ก.ย. 68 | 6.00 | 6.10 | +0.05 | +0.83% | 6.10 | 6.00 | 65,300 | 17.77 | 5.08 | — |
| 10 ก.ย. 68 | 6.05 | 6.05 | +0.05 | +0.83% | 6.10 | 6.05 | 72,500 | 17.62 | 5.12 | — |
| 09 ก.ย. 68 | 6.05 | 6.00 | 0.00 | 0.00% | 6.05 | 5.95 | 47,300 | 17.48 | 5.17 | — |
| 08 ก.ย. 68 | 5.80 | 6.00 | +0.20 | +3.45% | 6.00 | 5.80 | 137,800 | 17.48 | 5.17 | — |
| 05 ก.ย. 68 | 5.75 | 5.80 | 0.00 | 0.00% | 5.80 | 5.75 | 60,700 | 16.89 | 5.34 | — |
| 04 ก.ย. 68 | 5.60 | 5.80 | +0.20 | +3.57% | 5.80 | 5.60 | 42,600 | 16.89 | 5.34 | — |
| 03 ก.ย. 68 | 5.65 | 5.60 | -0.05 | -0.88% | 5.70 | 5.55 | 33,900 | 16.31 | 5.54 | — |
| 02 ก.ย. 68 | 5.65 | 5.65 | 0.00 | 0.00% | 5.70 | 5.50 | 43,500 | 16.46 | 5.49 | — |
| 01 ก.ย. 68 | 5.65 | 5.65 | 0.00 | 0.00% | 5.65 | 5.50 | 35,000 | 16.46 | 5.49 | — |
| 29 ส.ค. 68 | 5.75 | 5.65 | -0.10 | -1.74% | 5.75 | 5.65 | 38,700 | 16.46 | 5.49 | — |
| 28 ส.ค. 68 | 5.70 | 5.75 | +0.05 | +0.88% | 5.80 | 5.70 | 25,700 | 16.75 | 5.39 | — |
| 27 ส.ค. 68 | 5.75 | 5.70 | 0.00 | 0.00% | 5.75 | 5.65 | 32,000 | 16.60 | 5.44 | — |
| 26 ส.ค. 68 | 5.70 | 5.70 | 0.00 | 0.00% | 5.80 | 5.65 | 39,700 | 16.60 | 5.44 | — |