บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน)
SET · พลังงานและสาธารณูปโภค
11.10
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
8.00
/
สูงสุด
13.20
8.00
13.20
ราคาปัจจุบัน 11.10 ·
อยู่ที่ 60% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BPP
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 15 มิ.ย. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.30 | 11.10 | 0 | 4.06 | 5.41 | — |
| 12 มิ.ย. 69 | 11.50 | 11.30 | -0.20 | -1.74% | 11.50 | 11.30 | 0 | 4.13 | 5.31 | — |
| 11 มิ.ย. 69 | 11.50 | 11.50 | +0.20 | +1.77% | 11.50 | 11.40 | 0 | 4.21 | 5.22 | — |
| 10 มิ.ย. 69 | 11.50 | 11.30 | -0.20 | -1.74% | 11.50 | 11.30 | 0 | 4.13 | 5.31 | — |
| 09 มิ.ย. 69 | 11.50 | 11.50 | -0.10 | -0.86% | 11.60 | 11.40 | 0 | 4.21 | 5.22 | — |
| 08 มิ.ย. 69 | 11.40 | 11.60 | +0.10 | +0.87% | 11.60 | 11.40 | 0 | 4.24 | 5.17 | — |
| 05 มิ.ย. 69 | 11.60 | 11.50 | -0.20 | -1.71% | 11.70 | 11.50 | 0 | 4.21 | 5.22 | — |
| 04 มิ.ย. 69 | 12.00 | 11.70 | -0.30 | -2.50% | 12.00 | 11.60 | 0 | 4.28 | 5.13 | — |
| 02 มิ.ย. 69 | 11.80 | 12.00 | 0.00 | 0.00% | 12.00 | 11.80 | 0 | 4.39 | 5.00 | — |
| 29 พ.ค. 69 | 12.00 | 12.00 | -0.10 | -0.83% | 12.10 | 11.90 | 0 | 4.39 | 5.00 | — |
| 28 พ.ค. 69 | 12.00 | 12.10 | +0.30 | +2.54% | 12.10 | 11.90 | 0 | 4.43 | 4.96 | — |
| 27 พ.ค. 69 | 11.90 | 11.80 | -0.20 | -1.67% | 12.00 | 11.80 | 0 | 4.32 | 5.08 | — |
| 26 พ.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 11.80 | 0 | 4.39 | 5.00 | — |
| 25 พ.ค. 69 | 12.10 | 12.00 | 0.00 | 0.00% | 12.20 | 12.00 | 0 | 4.39 | 5.00 | — |
| 22 พ.ค. 69 | 12.10 | 12.00 | 0.00 | 0.00% | 12.10 | 11.90 | 0 | 4.39 | 5.00 | — |
| 21 พ.ค. 69 | 11.80 | 12.00 | +0.20 | +1.69% | 12.00 | 11.80 | 0 | 4.39 | 5.00 | — |
| 20 พ.ค. 69 | 11.70 | 11.80 | 0.00 | 0.00% | 11.80 | 11.60 | 0 | 4.32 | 5.08 | — |
| 19 พ.ค. 69 | 11.50 | 11.80 | +0.30 | +2.61% | 11.80 | 11.50 | 0 | 4.32 | 5.08 | — |
| 18 พ.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 0 | 4.21 | 5.22 | — |
| 15 พ.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.70 | 11.50 | 0 | 4.24 | 5.17 | — |
| 14 พ.ค. 69 | 11.60 | 11.60 | 0.00 | 0.00% | 11.90 | 11.50 | 126,200 | 4.24 | 5.17 | — |
| 13 พ.ค. 69 | 11.70 | 11.60 | 0.00 | 0.00% | 11.70 | 11.50 | 149,200 | 4.24 | 5.17 | — |
| 12 พ.ค. 69 | 12.40 | 11.60 | -0.20 | -1.69% | 12.40 | 11.50 | 792,200 | 4.24 | 5.17 | — |
| 11 พ.ค. 69 | 11.80 | 11.80 | -0.10 | -0.84% | 12.00 | 11.80 | 124,800 | 11.88 | 5.08 | — |
| 08 พ.ค. 69 | 11.90 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 150,600 | 11.98 | 5.04 | — |
| 07 พ.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 11.90 | 118,300 | 12.09 | 5.00 | — |
| 06 พ.ค. 69 | 11.90 | 12.00 | 0.00 | 0.00% | 12.10 | 11.90 | 229,500 | 12.09 | 5.00 | — |
| 05 พ.ค. 69 | 11.80 | 12.00 | +0.10 | +0.84% | 12.00 | 11.80 | 275,000 | 12.09 | 5.00 | — |
| 30 เม.ย. 69 | 11.70 | 11.90 | +0.30 | +2.59% | 12.00 | 11.70 | 194,900 | 11.98 | 5.04 | — |
| 29 เม.ย. 69 | 11.40 | 11.60 | +0.30 | +2.65% | 11.70 | 11.40 | 167,600 | 11.68 | 5.17 | — |
| 28 เม.ย. 69 | 11.40 | 11.30 | +0.10 | +0.89% | 11.40 | 11.30 | 67,100 | 11.38 | 5.31 | — |
| 27 เม.ย. 69 | 11.30 | 11.20 | -0.20 | -1.75% | 11.40 | 11.20 | 49,800 | 11.28 | 5.36 | — |
| 24 เม.ย. 69 | 11.30 | 11.40 | 0.00 | 0.00% | 11.40 | 11.20 | 64,500 | 11.48 | 5.26 | — |
| 23 เม.ย. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 31,600 | 11.48 | 5.26 | — |
| 22 เม.ย. 69 | 11.40 | 11.30 | +0.10 | +0.89% | 11.40 | 11.20 | 55,500 | 11.38 | 5.31 | — |
| 21 เม.ย. 69 | 11.40 | 11.20 | -0.20 | -1.75% | 11.40 | 11.20 | 74,700 | 11.28 | 5.36 | — |
| 20 เม.ย. 69 | 11.30 | 11.40 | -0.10 | -0.87% | 11.50 | 11.20 | 107,600 | 11.48 | 5.26 | — |
| 17 เม.ย. 69 | 11.80 | 11.50 | -0.30 | -2.54% | 11.90 | 11.50 | 144,200 | 11.58 | 5.22 | — |
| 10 เม.ย. 69 | 12.20 | 12.10 | 0.00 | 0.00% | 12.20 | 12.00 | 145,400 | 12.19 | 4.96 | — |
| 09 เม.ย. 69 | 12.10 | 12.10 | +0.10 | +0.83% | 12.20 | 12.00 | 163,900 | 12.19 | 4.96 | — |
| 08 เม.ย. 69 | 12.30 | 12.00 | -0.40 | -3.23% | 12.30 | 12.00 | 482,500 | 12.09 | 5.00 | — |
| 07 เม.ย. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.20 | 164,800 | 12.49 | 4.84 | — |
| 03 เม.ย. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 21,800 | 12.49 | 4.84 | — |
| 02 เม.ย. 69 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 140,300 | 12.39 | 4.88 | — |
| 01 เม.ย. 69 | 12.60 | 12.30 | -0.20 | -1.60% | 12.60 | 12.20 | 123,000 | 12.39 | 4.88 | — |
| 31 มี.ค. 69 | 12.50 | 12.50 | -0.10 | -0.79% | 12.70 | 12.50 | 115,000 | 12.59 | 4.80 | — |
| 30 มี.ค. 69 | 12.50 | 12.60 | +0.20 | +1.61% | 12.60 | 12.40 | 328,800 | 12.69 | 4.76 | — |
| 27 มี.ค. 69 | 12.10 | 12.40 | +0.30 | +2.48% | 12.50 | 12.10 | 234,100 | 12.49 | 4.84 | — |
| 26 มี.ค. 69 | 12.30 | 12.10 | -0.10 | -0.82% | 12.30 | 12.00 | 277,600 | 12.19 | 4.96 | — |
| 25 มี.ค. 69 | 12.50 | 12.20 | -0.20 | -1.61% | 12.50 | 12.00 | 367,500 | 12.29 | 4.92 | — |
| 24 มี.ค. 69 | 12.60 | 12.40 | -0.40 | -3.13% | 12.80 | 12.40 | 242,800 | 12.49 | 4.84 | — |
| 23 มี.ค. 69 | 13.00 | 12.80 | -0.20 | -1.54% | 13.20 | 12.70 | 1,433,900 | 12.89 | 4.69 | — |
| 20 มี.ค. 69 | 12.40 | 13.00 | +0.70 | +5.69% | 13.00 | 12.20 | 1,180,800 | 13.09 | 4.62 | — |
| 19 มี.ค. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.40 | 12.10 | 144,400 | 12.39 | 4.88 | — |
| 18 มี.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 11.90 | 197,300 | 12.29 | 4.92 | — |
| 17 มี.ค. 69 | 12.50 | 12.20 | -0.10 | -0.81% | 12.50 | 12.10 | 98,400 | 12.29 | 4.92 | — |
| 16 มี.ค. 69 | 12.70 | 12.30 | -0.30 | -2.38% | 12.70 | 12.10 | 113,200 | 12.69 | 4.76 | — |
| 13 มี.ค. 69 | 12.70 | 12.60 | +0.10 | +0.80% | 12.70 | 12.40 | 311,000 | 12.69 | 4.76 | — |
| 12 มี.ค. 69 | 12.00 | 12.50 | +0.50 | +4.17% | 12.60 | 12.00 | 371,700 | 12.59 | 4.80 | — |
| 11 มี.ค. 69 | 12.30 | 12.00 | -0.40 | -3.23% | 12.40 | 12.00 | 211,400 | 12.09 | 5.00 | — |
| 10 มี.ค. 69 | 12.60 | 12.40 | -0.10 | -0.80% | 12.60 | 12.20 | 56,300 | 12.49 | 4.84 | — |
| 09 มี.ค. 69 | 12.70 | 12.50 | -0.10 | -0.79% | 12.70 | 11.90 | 251,900 | 12.59 | 4.80 | — |
| 06 มี.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.60 | 12.30 | 294,800 | 12.69 | 4.76 | — |
| 05 มี.ค. 69 | 12.10 | 12.50 | +0.80 | +6.84% | 12.50 | 11.90 | 782,000 | 12.59 | 4.80 | — |
| 04 มี.ค. 69 | 11.60 | 11.70 | 0.00 | 0.00% | 12.10 | 11.50 | 354,400 | 11.78 | 5.13 | — |
| 02 มี.ค. 69 | 11.90 | 11.70 | -0.20 | -1.68% | 11.90 | 11.70 | 130,000 | 11.78 | 5.13 | — |
| 27 ก.พ. 69 | 12.30 | 11.90 | -0.30 | -2.46% | 12.30 | 11.90 | 252,100 | 11.98 | 5.04 | — |
| 26 ก.พ. 69 | 12.50 | 12.20 | -0.30 | -2.40% | 12.50 | 12.20 | 195,500 | 12.29 | 4.92 | — |
| 25 ก.พ. 69 | 12.40 | 12.50 | +0.10 | +0.81% | 12.60 | 12.40 | 126,100 | 19.43 | 4.80 | — |
| 24 ก.พ. 69 | 12.20 | 12.40 | 0.00 | 0.00% | 12.40 | 12.10 | 60,100 | 19.28 | 4.84 | — |
| 23 ก.พ. 69 | 12.50 | 12.40 | -0.10 | -0.80% | 12.60 | 12.20 | 499,500 | 19.28 | 4.84 | — |
| 20 ก.พ. 69 | 12.60 | 12.50 | -0.20 | -1.57% | 12.70 | 12.40 | 400,800 | 19.43 | 4.80 | — |
| 19 ก.พ. 69 | 12.30 | 12.70 | +0.40 | +3.25% | 12.80 | 12.20 | 420,400 | 19.74 | 4.72 | — |
| 18 ก.พ. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 227,300 | 19.12 | 4.88 | — |
| 17 ก.พ. 69 | 12.00 | 12.20 | +0.10 | +0.83% | 12.20 | 11.90 | 108,300 | 18.97 | 4.92 | — |
| 16 ก.พ. 69 | 12.30 | 12.10 | 0.00 | 0.00% | 12.30 | 11.90 | 100,200 | 18.81 | 4.96 | — |
| 13 ก.พ. 69 | 11.90 | 12.10 | +0.10 | +0.83% | 12.20 | 11.90 | 229,400 | 18.81 | 4.96 | — |
| 12 ก.พ. 69 | 11.50 | 12.00 | +0.50 | +4.35% | 12.10 | 11.40 | 1,081,200 | 18.65 | 5.00 | — |
| 11 ก.พ. 69 | 11.50 | 11.50 | +0.10 | +0.88% | 11.50 | 11.30 | 82,600 | 17.88 | 5.22 | — |
| 10 ก.พ. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.60 | 11.30 | 277,100 | 17.72 | 5.26 | — |
| 09 ก.พ. 69 | 11.20 | 11.30 | +0.20 | +1.80% | 11.40 | 11.20 | 104,300 | 17.57 | 5.31 | — |
| 06 ก.พ. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.30 | 11.10 | 114,500 | 17.26 | 5.41 | — |
| 05 ก.พ. 69 | 11.20 | 11.10 | 0.00 | 0.00% | 11.20 | 11.00 | 229,700 | 17.26 | 5.41 | — |
| 04 ก.พ. 69 | 11.30 | 11.10 | -0.20 | -1.77% | 11.40 | 11.10 | 464,600 | 17.26 | 5.41 | — |
| 03 ก.พ. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.40 | 11.10 | 97,500 | 17.57 | 5.31 | — |
| 02 ก.พ. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.30 | 11.10 | 31,800 | 17.57 | 5.31 | — |
| 30 ม.ค. 69 | 11.30 | 11.30 | 0.00 | 0.00% | 11.50 | 11.20 | 121,600 | 17.57 | 5.31 | — |
| 29 ม.ค. 69 | 11.40 | 11.30 | -0.20 | -1.74% | 11.40 | 11.30 | 143,400 | 17.57 | 5.31 | — |
| 28 ม.ค. 69 | 11.50 | 11.50 | 0.00 | 0.00% | 11.60 | 11.40 | 55,900 | 17.88 | 5.22 | — |
| 27 ม.ค. 69 | 11.60 | 11.50 | -0.10 | -0.86% | 11.70 | 11.40 | 77,300 | 17.88 | 5.22 | — |
| 26 ม.ค. 69 | 11.60 | 11.60 | +0.20 | +1.75% | 11.60 | 11.40 | 134,900 | 18.03 | 5.17 | — |
| 23 ม.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.70 | 11.30 | 189,100 | 17.72 | 5.26 | — |
| 22 ม.ค. 69 | 12.00 | 11.50 | -0.40 | -3.36% | 12.00 | 11.40 | 450,100 | 17.88 | 5.22 | — |
| 21 ม.ค. 69 | 11.50 | 11.90 | +0.40 | +3.48% | 11.90 | 11.40 | 217,200 | 18.50 | 5.04 | — |
| 20 ม.ค. 69 | 11.00 | 11.50 | +0.50 | +4.55% | 11.50 | 10.90 | 235,200 | 17.88 | 5.22 | — |
| 19 ม.ค. 69 | 10.80 | 11.00 | +0.10 | +0.92% | 11.00 | 10.80 | 52,900 | 17.10 | 5.45 | — |
| 16 ม.ค. 69 | 10.90 | 10.90 | +0.10 | +0.93% | 11.00 | 10.70 | 251,400 | 16.94 | 5.50 | — |
| 15 ม.ค. 69 | 10.60 | 10.80 | +0.10 | +0.93% | 11.00 | 10.60 | 330,400 | 16.79 | 5.56 | — |
| 14 ม.ค. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.90 | 10.60 | 367,400 | 16.63 | 5.61 | — |
| 13 ม.ค. 69 | 10.50 | 10.80 | +0.40 | +3.85% | 11.00 | 10.40 | 1,055,200 | 16.79 | 5.56 | — |
| 12 ม.ค. 69 | 10.60 | 10.40 | -0.30 | -2.80% | 10.60 | 10.30 | 329,800 | 16.17 | 5.77 | — |
| 09 ม.ค. 69 | 10.90 | 10.70 | -0.10 | -0.93% | 11.00 | 10.60 | 227,700 | 16.63 | 5.61 | — |
| 08 ม.ค. 69 | 11.10 | 10.80 | -0.30 | -2.70% | 11.10 | 10.80 | 270,800 | 16.79 | 5.56 | — |
| 07 ม.ค. 69 | 11.40 | 11.10 | -0.30 | -2.63% | 11.40 | 11.10 | 174,900 | 17.26 | 5.41 | — |
| 06 ม.ค. 69 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.30 | 156,000 | 17.72 | 5.26 | — |
| 05 ม.ค. 69 | 11.70 | 11.50 | -1.10 | -8.73% | 12.10 | 11.50 | 277,500 | 17.88 | 5.22 | — |
| 30 ธ.ค. 68 | 11.30 | 12.60 | +1.30 | +11.50% | 12.60 | 11.00 | 996,300 | 19.59 | 4.76 | — |
| 29 ธ.ค. 68 | 11.20 | 11.30 | 0.00 | 0.00% | 11.40 | 10.90 | 821,100 | 17.57 | 5.31 | — |
| 26 ธ.ค. 68 | 11.50 | 11.30 | -0.30 | -2.59% | 11.50 | 11.20 | 261,900 | 17.57 | 5.31 | — |
| 25 ธ.ค. 68 | 11.60 | 11.60 | -0.20 | -1.69% | 11.70 | 11.60 | 181,000 | 18.03 | 5.17 | — |
| 24 ธ.ค. 68 | 11.70 | 11.80 | -0.30 | -2.48% | 12.00 | 11.60 | 378,865,306 | 18.34 | 5.08 | — |
| 23 ธ.ค. 68 | 11.80 | 12.10 | +0.10 | +0.83% | 12.50 | 11.40 | 1,135,900 | 18.81 | 4.96 | — |
| 22 ธ.ค. 68 | 12.90 | 12.00 | -0.90 | -6.98% | 12.90 | 11.60 | 2,253,600 | 18.65 | 5.00 | — |
| 19 ธ.ค. 68 | 12.80 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 3,063,200 | 20.05 | 4.65 | — |
| 18 ธ.ค. 68 | 12.80 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 10,656,700 | 20.05 | 4.65 | — |
| 17 ธ.ค. 68 | 12.90 | 12.90 | -0.10 | -0.77% | 12.90 | 12.80 | 7,023,000 | 20.05 | 4.65 | — |
| 16 ธ.ค. 68 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 3,345,200 | 20.21 | 4.62 | — |
| 15 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 3,460,200 | 20.05 | 4.65 | — |
| 12 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 4,232,700 | 20.05 | 4.65 | — |
| 11 ธ.ค. 68 | 12.90 | 12.90 | -0.10 | -0.77% | 13.00 | 12.90 | 3,364,300 | 20.05 | 4.65 | — |
| 09 ธ.ค. 68 | 12.90 | 13.00 | +0.10 | +0.78% | 13.00 | 12.90 | 1,736,400 | 20.21 | 4.62 | — |
| 08 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 4,442,000 | 20.05 | 4.65 | — |
| 04 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 1,941,500 | 20.05 | 4.65 | — |
| 03 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.90 | 4,865,900 | 20.05 | 4.65 | — |
| 02 ธ.ค. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 13.00 | 12.80 | 21,366,900 | 20.05 | 4.65 | — |
| 01 ธ.ค. 68 | 12.90 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 3,095,800 | 20.05 | 4.65 | — |
| 28 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 2,241,300 | 19.90 | 4.69 | — |
| 27 พ.ย. 68 | 12.80 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 936,300 | 19.90 | 4.69 | — |
| 26 พ.ย. 68 | 12.80 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 2,285,900 | 20.05 | 4.65 | — |
| 25 พ.ย. 68 | 12.90 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 4,512,100 | 19.90 | 4.69 | — |
| 24 พ.ย. 68 | 12.90 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 1,312,300 | 19.90 | 4.69 | — |
| 21 พ.ย. 68 | 12.80 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 2,084,000 | 20.05 | 4.65 | — |
| 20 พ.ย. 68 | 12.80 | 12.90 | 0.00 | 0.00% | 12.90 | 12.80 | 1,379,600 | 20.05 | 4.65 | — |
| 19 พ.ย. 68 | 12.90 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 2,289,400 | 20.05 | 4.65 | — |
| 18 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 5,078,500 | 19.90 | 4.69 | — |
| 17 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 1,863,800 | 19.90 | 4.69 | — |
| 14 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 6,828,800 | 19.90 | 4.69 | — |
| 13 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 2,403,000 | 19.90 | 4.69 | — |
| 12 พ.ย. 68 | 12.80 | 12.80 | -0.10 | -0.78% | 12.90 | 12.80 | 8,363,600 | 19.90 | 4.69 | — |
| 11 พ.ย. 68 | 12.90 | 12.90 | +0.10 | +0.78% | 12.90 | 12.80 | 2,248,400 | 20.05 | 4.65 | — |
| 10 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 5,394,800 | 20.17 | 4.69 | — |
| 07 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 3,715,800 | 20.17 | 4.69 | — |
| 06 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 5,480,000 | 20.17 | 4.69 | — |
| 05 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 26,937,300 | 20.17 | 4.69 | — |
| 04 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 12,496,800 | 20.17 | 4.69 | — |
| 03 พ.ย. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 9,471,600 | 20.17 | 4.69 | — |
| 31 ต.ค. 68 | 12.80 | 12.80 | 0.00 | 0.00% | 12.90 | 12.80 | 19,432,200 | 20.17 | 4.69 | — |
| 30 ต.ค. 68 | 12.70 | 12.80 | +2.60 | +25.49% | 12.90 | 12.60 | 82,837,800 | 20.17 | 4.69 | — |
| 29 ต.ค. 68 | 9.90 | 10.20 | +0.25 | +2.51% | 10.30 | 9.25 | 10,398,900 | 16.08 | 5.88 | — |
| 28 ต.ค. 68 | 10.70 | 9.95 | -0.75 | -7.01% | 10.70 | 9.95 | 7,430,500 | 15.68 | 6.03 | — |
| 27 ต.ค. 68 | 10.50 | 10.70 | +0.30 | +2.88% | 10.80 | 10.50 | 3,027,400 | 16.86 | 5.61 | — |
| 24 ต.ค. 68 | 10.50 | 10.40 | -0.20 | -1.89% | 10.70 | 10.40 | 2,712,500 | 16.39 | 5.77 | — |
| 22 ต.ค. 68 | 10.50 | 10.60 | +0.10 | +0.95% | 10.70 | 10.40 | 3,019,700 | 16.71 | 5.66 | — |
| 21 ต.ค. 68 | 10.80 | 10.50 | -0.20 | -1.87% | 10.90 | 10.10 | 8,081,700 | 16.55 | 5.71 | — |
| 20 ต.ค. 68 | 10.60 | 10.70 | +0.20 | +1.90% | 10.90 | 10.50 | 5,557,200 | 16.86 | 5.61 | — |
| 17 ต.ค. 68 | 10.10 | 10.50 | +0.30 | +2.94% | 10.90 | 10.10 | 13,609,100 | 16.55 | 5.71 | — |
| 16 ต.ค. 68 | 10.30 | 10.20 | -0.10 | -0.97% | 10.30 | 10.20 | 2,330,200 | 16.08 | 5.88 | — |
| 15 ต.ค. 68 | 10.20 | 10.30 | +0.30 | +3.00% | 10.30 | 10.00 | 14,103,000 | 16.23 | 5.83 | — |
| 14 ต.ค. 68 | 10.10 | 10.00 | -0.20 | -1.96% | 10.30 | 9.95 | 7,520,700 | 15.76 | 6.00 | — |
| 10 ต.ค. 68 | 10.00 | 10.20 | +0.20 | +2.00% | 10.60 | 9.90 | 13,168,500 | 16.08 | 5.88 | — |
| 09 ต.ค. 68 | 9.30 | 10.00 | +0.70 | +7.53% | 10.20 | 9.30 | 16,393,100 | 15.76 | 6.00 | — |
| 08 ต.ค. 68 | 8.50 | 9.30 | +0.80 | +9.41% | 9.35 | 8.50 | 16,374,400 | 14.66 | 6.45 | — |
| 07 ต.ค. 68 | 8.25 | 8.50 | +0.30 | +3.66% | 8.50 | 8.25 | 3,801,700 | 13.40 | 7.06 | — |
| 06 ต.ค. 68 | 8.35 | 8.20 | -0.15 | -1.80% | 8.35 | 8.20 | 1,518,700 | 12.92 | 7.32 | — |
| 03 ต.ค. 68 | 8.25 | 8.35 | +0.10 | +1.21% | 8.35 | 8.20 | 1,656,800 | 13.16 | 7.19 | — |
| 02 ต.ค. 68 | 8.10 | 8.25 | +0.15 | +1.85% | 8.30 | 8.10 | 1,464,800 | 13.00 | 7.27 | — |
| 01 ต.ค. 68 | 8.15 | 8.10 | -0.05 | -0.61% | 8.20 | 8.10 | 937,700 | 12.77 | 7.41 | — |
| 30 ก.ย. 68 | 8.25 | 8.15 | -0.10 | -1.21% | 8.30 | 8.15 | 1,223,000 | 12.85 | 7.36 | — |
| 29 ก.ย. 68 | 8.25 | 8.25 | 0.00 | 0.00% | 8.40 | 8.15 | 2,953,900 | 13.00 | 7.27 | — |
| 26 ก.ย. 68 | 8.20 | 8.25 | +0.05 | +0.61% | 8.30 | 8.15 | 880,200 | 13.00 | 7.27 | — |
| 25 ก.ย. 68 | 8.15 | 8.20 | +0.05 | +0.61% | 8.20 | 8.10 | 910,300 | 12.92 | 7.32 | — |
| 24 ก.ย. 68 | 8.05 | 8.15 | +0.10 | +1.24% | 8.15 | 8.00 | 3,139,400 | 12.85 | 7.36 | — |
| 23 ก.ย. 68 | 8.30 | 8.05 | -0.30 | -3.59% | 8.30 | 8.05 | 3,486,700 | 12.69 | 7.45 | — |
| 22 ก.ย. 68 | 8.40 | 8.35 | +0.05 | +0.60% | 8.40 | 8.25 | 1,579,600 | 13.16 | 7.19 | — |
| 19 ก.ย. 68 | 8.25 | 8.30 | +0.05 | +0.61% | 8.40 | 8.25 | 1,562,600 | 13.08 | 7.23 | — |
| 18 ก.ย. 68 | 8.35 | 8.25 | -0.15 | -1.79% | 8.45 | 8.15 | 4,284,900 | 13.00 | 7.27 | — |
| 17 ก.ย. 68 | 8.45 | 8.40 | -0.05 | -0.59% | 8.50 | 8.40 | 1,568,000 | 13.24 | 7.14 | — |
| 16 ก.ย. 68 | 8.35 | 8.45 | +0.10 | +1.20% | 8.50 | 8.30 | 2,248,800 | 13.32 | 7.10 | — |
| 15 ก.ย. 68 | 8.40 | 8.35 | -0.05 | -0.60% | 8.40 | 8.25 | 1,602,800 | 13.16 | 7.19 | — |
| 12 ก.ย. 68 | 8.45 | 8.40 | 0.00 | 0.00% | 8.45 | 8.35 | 2,119,600 | 13.24 | 7.14 | — |
| 11 ก.ย. 68 | 8.45 | 8.40 | -0.30 | -3.45% | 8.50 | 8.35 | 4,840,900 | 13.24 | 7.14 | — |
| 10 ก.ย. 68 | 8.65 | 8.70 | +0.05 | +0.58% | 8.75 | 8.55 | 6,530,300 | 13.71 | 6.90 | — |
| 09 ก.ย. 68 | 8.60 | 8.65 | +0.05 | +0.58% | 8.70 | 8.55 | 2,563,400 | 13.63 | 6.94 | — |
| 08 ก.ย. 68 | 8.60 | 8.60 | 0.00 | 0.00% | 8.75 | 8.50 | 4,501,400 | 13.55 | 6.98 | — |
| 05 ก.ย. 68 | 8.60 | 8.60 | +0.10 | +1.18% | 8.70 | 8.45 | 2,957,600 | 13.55 | 6.98 | — |
| 04 ก.ย. 68 | 8.45 | 8.50 | +0.05 | +0.59% | 8.65 | 8.45 | 2,668,000 | 13.40 | 7.06 | — |
| 03 ก.ย. 68 | 8.55 | 8.45 | -0.10 | -1.17% | 8.70 | 8.45 | 3,464,700 | 13.32 | 7.10 | — |
| 02 ก.ย. 68 | 8.50 | 8.55 | +0.10 | +1.18% | 8.60 | 8.45 | 1,766,600 | 13.48 | 7.02 | — |
| 01 ก.ย. 68 | 8.55 | 8.45 | -0.10 | -1.17% | 8.55 | 8.15 | 8,780,000 | 13.32 | 7.10 | — |
| 29 ส.ค. 68 | 8.70 | 8.55 | -0.15 | -1.72% | 8.70 | 8.50 | 4,706,800 | 13.48 | 7.02 | — |
| 28 ส.ค. 68 | 8.45 | 8.70 | +0.25 | +2.96% | 8.75 | 8.45 | 3,811,700 | 13.71 | 6.90 | — |
| 27 ส.ค. 68 | 8.50 | 8.45 | -0.05 | -0.59% | 8.55 | 8.45 | 1,217,100 | 13.32 | 7.10 | — |
| 26 ส.ค. 68 | 8.60 | 8.50 | -0.10 | -1.16% | 8.70 | 8.45 | 3,167,000 | 13.40 | 7.06 | — |
| 22 ส.ค. 68 | 8.25 | 8.30 | +0.10 | +1.22% | 8.30 | 8.15 | 2,194,500 | 13.08 | 7.23 | — |
| 21 ส.ค. 68 | 8.25 | 8.20 | -0.05 | -0.61% | 8.35 | 8.10 | 2,423,700 | 12.92 | 7.32 | — |
| 20 ส.ค. 68 | 8.20 | 8.25 | +0.05 | +0.61% | 8.25 | 8.10 | 1,859,500 | 13.00 | 7.27 | — |