บริษัท บางกอกแร้นช์ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
1.70
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.54
/
สูงสุด
1.88
1.54
1.88
ราคาปัจจุบัน 1.70 ·
อยู่ที่ 47% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
194 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 มิ.ย. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.72 | 1.69 | 0 | 8.44 | 1.18 | — |
| 02 มิ.ย. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 0 | 8.44 | 1.18 | — |
| 29 พ.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.69 | 0 | 8.49 | 1.17 | — |
| 28 พ.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.69 | 0 | 8.49 | 1.17 | — |
| 27 พ.ค. 69 | 1.72 | 1.71 | 0.00 | 0.00% | 1.72 | 1.70 | 0 | 8.49 | 1.17 | — |
| 26 พ.ค. 69 | 1.72 | 1.71 | -0.01 | -0.58% | 1.73 | 1.71 | 0 | 8.49 | 1.17 | — |
| 25 พ.ค. 69 | 1.70 | 1.72 | +0.02 | +1.18% | 1.72 | 1.69 | 0 | 8.54 | 1.16 | — |
| 22 พ.ค. 69 | 1.70 | 1.70 | +0.01 | +0.59% | 1.70 | 1.69 | 0 | 8.44 | 1.18 | — |
| 21 พ.ค. 69 | 1.69 | 1.69 | 0.00 | 0.00% | 1.70 | 1.69 | 0 | 8.39 | 1.18 | — |
| 20 พ.ค. 69 | 1.69 | 1.69 | 0.00 | 0.00% | 1.70 | 1.68 | 0 | 8.39 | 1.18 | — |
| 19 พ.ค. 69 | 1.69 | 1.69 | +0.01 | +0.60% | 1.69 | 1.68 | 0 | 8.39 | 1.18 | — |
| 18 พ.ค. 69 | 1.66 | 1.68 | +0.04 | +2.44% | 1.71 | 1.66 | 0 | 8.34 | 1.19 | — |
| 15 พ.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 0 | 10.59 | 1.22 | — |
| 14 พ.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 86,800 | 10.59 | 1.22 | — |
| 13 พ.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.63 | 54,400 | 10.59 | 1.22 | — |
| 12 พ.ค. 69 | 1.64 | 1.64 | +0.01 | +0.61% | 1.64 | 1.62 | 124,500 | 10.59 | 1.22 | — |
| 11 พ.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.62 | 169,800 | 10.52 | 1.23 | — |
| 08 พ.ค. 69 | 1.65 | 1.64 | -0.01 | -0.61% | 1.65 | 1.63 | 166,000 | 10.59 | 1.22 | — |
| 07 พ.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 103,900 | 10.65 | 1.21 | — |
| 06 พ.ค. 69 | 1.65 | 1.65 | +0.01 | +0.61% | 1.65 | 1.64 | 448,500 | 10.65 | 1.21 | — |
| 05 พ.ค. 69 | 1.64 | 1.64 | -0.02 | -1.20% | 1.65 | 1.63 | 232,100 | 10.59 | 1.22 | — |
| 30 เม.ย. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 44,000 | 10.71 | 1.20 | — |
| 29 เม.ย. 69 | 1.64 | 1.65 | +0.01 | +0.61% | 1.65 | 1.64 | 77,700 | 10.65 | 1.21 | — |
| 28 เม.ย. 69 | 1.64 | 1.64 | +0.01 | +0.61% | 1.64 | 1.63 | 90,000 | 10.59 | 1.22 | — |
| 27 เม.ย. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.65 | 1.63 | 137,500 | 10.52 | 1.23 | — |
| 24 เม.ย. 69 | 1.63 | 1.64 | -0.01 | -0.61% | 1.64 | 1.63 | 15,900 | 10.59 | 1.22 | — |
| 23 เม.ย. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 129,300 | 10.65 | 1.21 | — |
| 22 เม.ย. 69 | 1.64 | 1.65 | +0.01 | +0.61% | 1.66 | 1.64 | 515,300 | 10.65 | 1.21 | — |
| 21 เม.ย. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 134,200 | 10.59 | 1.22 | — |
| 20 เม.ย. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 275,700 | 10.59 | 1.22 | — |
| 17 เม.ย. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.62 | 226,600 | 10.59 | 1.22 | — |
| 10 เม.ย. 69 | 1.63 | 1.64 | +0.01 | +0.61% | 1.64 | 1.63 | 61,000 | 10.59 | 1.22 | — |
| 09 เม.ย. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 20,000 | 10.52 | 1.23 | — |
| 08 เม.ย. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.63 | 1.62 | 129,000 | 10.52 | 1.23 | — |
| 07 เม.ย. 69 | 1.62 | 1.62 | 0.00 | 0.00% | 1.63 | 1.61 | 76,400 | 10.46 | 1.23 | — |
| 03 เม.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.64 | 1.61 | 243,000 | 10.46 | 1.23 | — |
| 02 เม.ย. 69 | 1.63 | 1.62 | 0.00 | 0.00% | 1.64 | 1.62 | 218,700 | 10.46 | 1.23 | — |
| 01 เม.ย. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.64 | 1.62 | 143,900 | 10.46 | 1.23 | — |
| 31 มี.ค. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.66 | 1.62 | 112,700 | 10.52 | 1.23 | — |
| 30 มี.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.66 | 1.63 | 300,800 | 10.52 | 1.23 | — |
| 27 มี.ค. 69 | 1.58 | 1.64 | +0.05 | +3.14% | 1.69 | 1.58 | 2,031,400 | 10.59 | 1.22 | — |
| 26 มี.ค. 69 | 1.59 | 1.59 | -0.01 | -0.63% | 1.59 | 1.57 | 168,400 | 10.26 | 1.26 | — |
| 25 มี.ค. 69 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 72,200 | 10.33 | 1.25 | — |
| 24 มี.ค. 69 | 1.61 | 1.60 | -0.01 | -0.62% | 1.61 | 1.58 | 403,000 | 10.33 | 1.25 | — |
| 23 มี.ค. 69 | 1.63 | 1.61 | -0.02 | -1.23% | 1.63 | 1.59 | 280,400 | 10.39 | 1.24 | — |
| 20 มี.ค. 69 | 1.62 | 1.63 | +0.01 | +0.62% | 1.63 | 1.59 | 261,100 | 10.52 | 1.23 | — |
| 19 มี.ค. 69 | 1.63 | 1.62 | -0.01 | -0.61% | 1.64 | 1.60 | 3,259,000 | 10.46 | 1.23 | — |
| 18 มี.ค. 69 | 1.60 | 1.63 | +0.03 | +1.88% | 1.63 | 1.59 | 376,000 | 10.52 | 1.23 | — |
| 17 มี.ค. 69 | 1.60 | 1.60 | -0.01 | -0.62% | 1.61 | 1.59 | 492,900 | 10.33 | 1.25 | — |
| 16 มี.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.58 | 473,700 | 10.39 | 1.24 | — |
| 13 มี.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 60,200 | 10.39 | 1.24 | — |
| 12 มี.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.59 | 116,500 | 10.39 | 1.24 | — |
| 11 มี.ค. 69 | 1.61 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 24,900 | 10.39 | 1.24 | — |
| 10 มี.ค. 69 | 1.60 | 1.61 | 0.00 | 0.00% | 1.61 | 1.60 | 167,200 | 10.39 | 1.24 | — |
| 09 มี.ค. 69 | 1.59 | 1.61 | -0.01 | -0.62% | 1.61 | 1.59 | 239,300 | 10.39 | 1.24 | — |
| 06 มี.ค. 69 | 1.61 | 1.62 | +0.02 | +1.25% | 1.63 | 1.60 | 211,400 | 10.46 | 1.23 | — |
| 05 มี.ค. 69 | 1.58 | 1.60 | +0.02 | +1.27% | 1.61 | 1.58 | 86,200 | 10.33 | 1.25 | — |
| 04 มี.ค. 69 | 1.64 | 1.58 | -0.08 | -4.82% | 1.64 | 1.54 | 259,900 | 10.20 | 1.27 | — |
| 02 มี.ค. 69 | 1.70 | 1.66 | -0.04 | -2.35% | 1.70 | 1.65 | 571,300 | 10.71 | 1.20 | — |
| 27 ก.พ. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.67 | 406,400 | 10.97 | 1.18 | — |
| 26 ก.พ. 69 | 1.70 | 1.71 | +0.01 | +0.59% | 1.71 | 1.70 | 42,400 | 11.04 | 1.17 | — |
| 25 ก.พ. 69 | 1.71 | 1.70 | 0.00 | 0.00% | 1.71 | 1.70 | 489,100 | 10.97 | 1.18 | — |
| 24 ก.พ. 69 | 1.70 | 1.70 | +0.01 | +0.59% | 1.71 | 1.70 | 473,000 | 10.97 | 1.18 | — |
| 23 ก.พ. 69 | 1.68 | 1.69 | -0.01 | -0.59% | 1.69 | 1.68 | 288,600 | 13.00 | 1.18 | — |
| 20 ก.พ. 69 | 1.70 | 1.70 | 0.00 | 0.00% | 1.71 | 1.70 | 38,700 | 13.08 | 1.18 | — |
| 19 ก.พ. 69 | 1.71 | 1.70 | -0.01 | -0.58% | 1.71 | 1.70 | 244,300 | 13.08 | 1.18 | — |
| 18 ก.พ. 69 | 1.68 | 1.71 | +0.03 | +1.79% | 1.71 | 1.68 | 290,500 | 13.15 | 1.17 | — |
| 17 ก.พ. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.66 | 116,100 | 12.92 | 1.19 | — |
| 16 ก.พ. 69 | 1.69 | 1.68 | 0.00 | 0.00% | 1.69 | 1.67 | 134,500 | 12.92 | 1.19 | — |
| 13 ก.พ. 69 | 1.68 | 1.68 | 0.00 | 0.00% | 1.69 | 1.68 | 110,500 | 12.92 | 1.19 | — |
| 12 ก.พ. 69 | 1.67 | 1.68 | 0.00 | 0.00% | 1.68 | 1.65 | 37,200 | 12.92 | 1.19 | — |
| 11 ก.พ. 69 | 1.66 | 1.68 | +0.02 | +1.20% | 1.68 | 1.66 | 66,100 | 12.92 | 1.19 | — |
| 10 ก.พ. 69 | 1.65 | 1.66 | 0.00 | 0.00% | 1.66 | 1.64 | 96,300 | 12.77 | 1.20 | — |
| 09 ก.พ. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.67 | 1.64 | 87,300 | 12.77 | 1.20 | — |
| 06 ก.พ. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.65 | 88,100 | 12.69 | 1.21 | — |
| 05 ก.พ. 69 | 1.66 | 1.65 | -0.02 | -1.20% | 1.67 | 1.65 | 121,500 | 12.69 | 1.21 | — |
| 04 ก.พ. 69 | 1.66 | 1.67 | -0.01 | -0.60% | 1.69 | 1.66 | 198,600 | 12.84 | 1.20 | — |
| 03 ก.พ. 69 | 1.64 | 1.68 | +0.04 | +2.44% | 1.68 | 1.64 | 535,200 | 12.92 | 1.19 | — |
| 02 ก.พ. 69 | 1.63 | 1.64 | +0.01 | +0.61% | 1.64 | 1.62 | 161,000 | 12.61 | 1.22 | — |
| 30 ม.ค. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 26,600 | 12.54 | 1.23 | — |
| 29 ม.ค. 69 | 1.64 | 1.63 | 0.00 | 0.00% | 1.64 | 1.63 | 59,100 | 12.54 | 1.23 | — |
| 28 ม.ค. 69 | 1.64 | 1.63 | 0.00 | 0.00% | 1.64 | 1.60 | 245,300 | 12.54 | 1.23 | — |
| 27 ม.ค. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 93,400 | 12.54 | 1.23 | — |
| 26 ม.ค. 69 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 108,000 | 12.54 | 1.23 | — |
| 23 ม.ค. 69 | 1.64 | 1.63 | -0.01 | -0.61% | 1.64 | 1.61 | 318,700 | 12.54 | 1.23 | — |
| 22 ม.ค. 69 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 141,400 | 12.61 | 1.22 | — |
| 21 ม.ค. 69 | 1.59 | 1.64 | -0.01 | -0.61% | 1.64 | 1.59 | 606,400 | 12.61 | 1.22 | — |
| 20 ม.ค. 69 | 1.65 | 1.65 | -0.01 | -0.60% | 1.66 | 1.64 | 112,700 | 12.69 | 1.21 | — |
| 19 ม.ค. 69 | 1.66 | 1.66 | +0.01 | +0.61% | 1.67 | 1.65 | 149,400 | 12.77 | 1.20 | — |
| 16 ม.ค. 69 | 1.66 | 1.65 | -0.01 | -0.60% | 1.67 | 1.65 | 99,300 | 12.69 | 1.21 | — |
| 15 ม.ค. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 30,300 | 12.77 | 1.20 | — |
| 14 ม.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.66 | 1.64 | 84,100 | 12.69 | 1.21 | — |
| 13 ม.ค. 69 | 1.64 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 36,800 | 12.69 | 1.21 | — |
| 12 ม.ค. 69 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.64 | 25,100 | 12.69 | 1.21 | — |
| 09 ม.ค. 69 | 1.65 | 1.65 | -0.01 | -0.60% | 1.65 | 1.65 | 27,200 | 12.69 | 1.21 | — |
| 08 ม.ค. 69 | 1.65 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 126,900 | 12.77 | 1.20 | — |
| 07 ม.ค. 69 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 8,200 | 12.69 | 1.21 | — |
| 06 ม.ค. 69 | 1.62 | 1.65 | +0.02 | +1.23% | 1.66 | 1.62 | 147,600 | 12.69 | 1.21 | — |
| 05 ม.ค. 69 | 1.62 | 1.63 | 0.00 | 0.00% | 1.63 | 1.62 | 12,100 | 12.54 | 1.23 | — |
| 30 ธ.ค. 68 | 1.62 | 1.63 | -0.01 | -0.61% | 1.63 | 1.62 | 129,100 | 12.54 | 1.23 | — |
| 29 ธ.ค. 68 | 1.63 | 1.64 | 0.00 | 0.00% | 1.64 | 1.63 | 63,500 | 12.61 | 1.22 | — |
| 26 ธ.ค. 68 | 1.63 | 1.64 | 0.00 | 0.00% | 1.64 | 1.63 | 40,400 | 12.61 | 1.22 | — |
| 25 ธ.ค. 68 | 1.63 | 1.64 | +0.01 | +0.61% | 1.67 | 1.62 | 296,900 | 12.61 | 1.22 | — |
| 24 ธ.ค. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 133,600 | 12.54 | 1.23 | — |
| 23 ธ.ค. 68 | 1.63 | 1.63 | -0.01 | -0.61% | 1.63 | 1.62 | 155,700 | 12.54 | 1.23 | — |
| 22 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 89,400 | 12.61 | 1.22 | — |
| 19 ธ.ค. 68 | 1.63 | 1.64 | -0.01 | -0.61% | 1.64 | 1.62 | 118,800 | 12.61 | 1.22 | — |
| 18 ธ.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 2,000 | 12.69 | 1.21 | — |
| 17 ธ.ค. 68 | 1.64 | 1.65 | 0.00 | 0.00% | 1.65 | 1.63 | 25,000 | 12.69 | 1.21 | — |
| 16 ธ.ค. 68 | 1.64 | 1.65 | +0.01 | +0.61% | 1.66 | 1.64 | 135,600 | 12.69 | 1.21 | — |
| 15 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 2,000 | 12.61 | 1.22 | — |
| 12 ธ.ค. 68 | 1.63 | 1.64 | +0.01 | +0.61% | 1.64 | 1.63 | 2,200 | 12.61 | 1.22 | — |
| 11 ธ.ค. 68 | 1.63 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 6,100 | 12.54 | 1.23 | — |
| 09 ธ.ค. 68 | 1.63 | 1.63 | -0.01 | -0.61% | 1.64 | 1.63 | 62,100 | 12.54 | 1.23 | — |
| 08 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 364,700 | 12.61 | 1.22 | — |
| 04 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.65 | 1.64 | 26,200 | 12.61 | 1.22 | — |
| 03 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.63 | 77,500 | 12.61 | 1.22 | — |
| 02 ธ.ค. 68 | 1.63 | 1.64 | 0.00 | 0.00% | 1.65 | 1.63 | 111,200 | 12.61 | 1.22 | — |
| 01 ธ.ค. 68 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 64,400 | 12.61 | 1.22 | — |
| 28 พ.ย. 68 | 1.64 | 1.64 | -0.01 | -0.61% | 1.65 | 1.64 | 30,100 | 12.61 | 1.22 | — |
| 27 พ.ย. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 47,000 | 12.69 | 1.21 | — |
| 26 พ.ย. 68 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.65 | 137,100 | 12.69 | 1.21 | — |
| 25 พ.ย. 68 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.65 | 17,400 | 12.69 | 1.21 | — |
| 24 พ.ย. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 51,900 | 12.69 | 1.21 | — |
| 21 พ.ย. 68 | 1.65 | 1.65 | -0.01 | -0.60% | 1.65 | 1.64 | 118,800 | 12.69 | 1.21 | — |
| 20 พ.ย. 68 | 1.65 | 1.66 | 0.00 | 0.00% | 1.69 | 1.65 | 483,200 | 12.77 | 1.20 | — |
| 19 พ.ย. 68 | 1.66 | 1.66 | -0.01 | -0.60% | 1.66 | 1.65 | 75,900 | 12.77 | 1.20 | — |
| 18 พ.ย. 68 | 1.64 | 1.67 | +0.01 | +0.60% | 1.67 | 1.63 | 609,100 | 12.84 | 1.20 | — |
| 17 พ.ย. 68 | 1.66 | 1.66 | 0.00 | 0.00% | 1.66 | 1.65 | 120,900 | 12.77 | 1.20 | — |
| 14 พ.ย. 68 | 1.67 | 1.66 | 0.00 | 0.00% | 1.67 | 1.65 | 48,500 | 12.77 | 1.20 | — |
| 13 พ.ย. 68 | 1.66 | 1.66 | +0.01 | +0.61% | 1.69 | 1.65 | 389,400 | 12.77 | 1.20 | — |
| 12 พ.ย. 68 | 1.66 | 1.65 | 0.00 | 0.00% | 1.66 | 1.64 | 2,700 | 14.77 | 1.21 | — |
| 11 พ.ย. 68 | 1.64 | 1.65 | +0.02 | +1.23% | 1.65 | 1.63 | 27,800 | 14.77 | 1.21 | — |
| 10 พ.ย. 68 | 1.63 | 1.63 | -0.01 | -0.61% | 1.63 | 1.63 | 43,800 | 14.59 | 1.23 | — |
| 07 พ.ย. 68 | 1.65 | 1.64 | +0.01 | +0.61% | 1.66 | 1.64 | 91,900 | 14.68 | 1.22 | — |
| 06 พ.ย. 68 | 1.64 | 1.63 | -0.02 | -1.21% | 1.64 | 1.63 | 50,100 | 14.59 | 1.23 | — |
| 05 พ.ย. 68 | 1.64 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 30,100 | 14.77 | 1.21 | — |
| 04 พ.ย. 68 | 1.65 | 1.65 | -0.01 | -0.60% | 1.65 | 1.64 | 90,200 | 14.77 | 1.21 | — |
| 03 พ.ย. 68 | 1.66 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 49,100 | 14.86 | 1.20 | — |
| 31 ต.ค. 68 | 1.65 | 1.66 | +0.01 | +0.61% | 1.66 | 1.64 | 38,900 | 14.86 | 1.20 | — |
| 30 ต.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 58,100 | 14.77 | 1.21 | — |
| 29 ต.ค. 68 | 1.65 | 1.65 | 0.00 | 0.00% | 1.65 | 1.64 | 10,500 | 14.77 | 1.21 | — |
| 28 ต.ค. 68 | 1.65 | 1.65 | -0.01 | -0.60% | 1.66 | 1.64 | 66,500 | 14.77 | 1.21 | — |
| 27 ต.ค. 68 | 1.67 | 1.66 | -0.03 | -1.78% | 1.67 | 1.64 | 82,500 | 14.86 | 1.20 | — |
| 24 ต.ค. 68 | 1.68 | 1.69 | 0.00 | 0.00% | 1.69 | 1.67 | 36,500 | 15.13 | 1.18 | — |
| 22 ต.ค. 68 | 1.68 | 1.69 | 0.00 | 0.00% | 1.69 | 1.65 | 160,900 | 15.13 | 1.18 | — |
| 21 ต.ค. 68 | 1.70 | 1.69 | -0.01 | -0.59% | 1.70 | 1.69 | 26,000 | 15.13 | 1.18 | — |
| 20 ต.ค. 68 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.66 | 138,900 | 15.22 | 1.18 | — |
| 17 ต.ค. 68 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.69 | 2,700 | 15.22 | 1.18 | — |
| 16 ต.ค. 68 | 1.69 | 1.70 | 0.00 | 0.00% | 1.70 | 1.69 | 35,900 | 15.22 | 1.18 | — |
| 15 ต.ค. 68 | 1.69 | 1.70 | -0.01 | -0.58% | 1.71 | 1.69 | 194,800 | 15.22 | 1.18 | — |
| 14 ต.ค. 68 | 1.77 | 1.71 | -0.06 | -3.39% | 1.78 | 1.67 | 593,300 | 15.31 | 1.17 | — |
| 10 ต.ค. 68 | 1.76 | 1.77 | +0.01 | +0.57% | 1.77 | 1.76 | 135,800 | 15.85 | 1.13 | — |
| 09 ต.ค. 68 | 1.74 | 1.76 | +0.02 | +1.15% | 1.76 | 1.74 | 209,500 | 15.76 | 1.14 | — |
| 08 ต.ค. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.73 | 191,800 | 15.58 | 1.15 | — |
| 07 ต.ค. 68 | 1.75 | 1.74 | -0.01 | -0.57% | 1.75 | 1.74 | 139,400 | 15.58 | 1.15 | — |
| 06 ต.ค. 68 | 1.77 | 1.75 | -0.02 | -1.13% | 1.77 | 1.75 | 175,600 | 15.67 | 1.14 | — |
| 03 ต.ค. 68 | 1.79 | 1.77 | -0.02 | -1.12% | 1.79 | 1.76 | 339,000 | 15.85 | 1.13 | — |
| 02 ต.ค. 68 | 1.79 | 1.79 | -0.01 | -0.56% | 1.80 | 1.77 | 385,700 | 16.02 | 1.12 | — |
| 01 ต.ค. 68 | 1.83 | 1.80 | -0.03 | -1.64% | 1.84 | 1.76 | 729,300 | 16.11 | 1.11 | — |
| 30 ก.ย. 68 | 1.84 | 1.83 | -0.01 | -0.54% | 1.84 | 1.80 | 384,200 | 16.38 | 1.09 | — |
| 29 ก.ย. 68 | 1.84 | 1.84 | 0.00 | 0.00% | 1.85 | 1.83 | 120,500 | 16.47 | 1.09 | — |
| 26 ก.ย. 68 | 1.83 | 1.84 | 0.00 | 0.00% | 1.84 | 1.82 | 314,000 | 16.47 | 1.09 | — |
| 25 ก.ย. 68 | 1.84 | 1.84 | +0.01 | +0.55% | 1.86 | 1.83 | 321,400 | 16.47 | 1.09 | — |
| 24 ก.ย. 68 | 1.80 | 1.83 | +0.03 | +1.67% | 1.84 | 1.80 | 379,600 | 16.38 | 1.09 | — |
| 23 ก.ย. 68 | 1.86 | 1.80 | -0.06 | -3.23% | 1.86 | 1.78 | 1,205,000 | 16.11 | 1.11 | — |
| 22 ก.ย. 68 | 1.83 | 1.86 | +0.04 | +2.20% | 1.88 | 1.83 | 755,000 | 16.65 | 1.08 | — |
| 19 ก.ย. 68 | 1.80 | 1.82 | +0.02 | +1.11% | 1.83 | 1.80 | 476,300 | 16.29 | 1.10 | — |
| 18 ก.ย. 68 | 1.80 | 1.80 | 0.00 | 0.00% | 1.82 | 1.80 | 945,900 | 16.11 | 1.11 | — |
| 17 ก.ย. 68 | 1.73 | 1.80 | +0.08 | +4.65% | 1.81 | 1.73 | 2,857,400 | 16.11 | 1.11 | — |
| 16 ก.ย. 68 | 1.67 | 1.72 | +0.07 | +4.24% | 1.73 | 1.66 | 3,247,400 | 15.40 | 1.16 | — |
| 15 ก.ย. 68 | 1.60 | 1.65 | +0.05 | +3.13% | 1.65 | 1.60 | 1,894,900 | 14.77 | 1.21 | — |
| 12 ก.ย. 68 | 1.61 | 1.60 | 0.00 | 0.00% | 1.61 | 1.59 | 169,300 | 14.32 | 1.25 | — |
| 11 ก.ย. 68 | 1.60 | 1.60 | +0.01 | +0.63% | 1.61 | 1.60 | 146,600 | 14.32 | 1.25 | — |
| 10 ก.ย. 68 | 1.60 | 1.59 | 0.00 | 0.00% | 1.60 | 1.59 | 340,500 | 14.23 | 1.26 | — |
| 09 ก.ย. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.58 | 253,300 | 14.23 | 1.26 | — |
| 08 ก.ย. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.59 | 220,600 | 14.23 | 1.26 | — |
| 05 ก.ย. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.57 | 455,600 | 14.23 | 1.26 | — |
| 04 ก.ย. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.60 | 1.57 | 334,500 | 14.23 | 1.26 | — |
| 03 ก.ย. 68 | 1.59 | 1.59 | -0.01 | -0.63% | 1.59 | 1.58 | 99,700 | 14.23 | 1.26 | — |
| 02 ก.ย. 68 | 1.59 | 1.60 | 0.00 | 0.00% | 1.60 | 1.59 | 180,800 | 14.32 | 1.25 | — |
| 01 ก.ย. 68 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.59 | 79,100 | 14.32 | 1.25 | — |
| 29 ส.ค. 68 | 1.59 | 1.59 | -0.01 | -0.63% | 1.59 | 1.58 | 87,500 | 14.23 | 1.26 | — |
| 28 ส.ค. 68 | 1.59 | 1.60 | +0.01 | +0.63% | 1.60 | 1.59 | 206,300 | 14.32 | 1.25 | — |
| 27 ส.ค. 68 | 1.59 | 1.59 | +0.01 | +0.63% | 1.60 | 1.59 | 217,300 | 14.23 | 1.26 | — |
| 26 ส.ค. 68 | 1.59 | 1.58 | -0.02 | -1.25% | 1.59 | 1.58 | 32,600 | 14.14 | 1.27 | — |
| 22 ส.ค. 68 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.58 | 78,900 | 14.23 | 1.26 | — |
| 21 ส.ค. 68 | 1.60 | 1.59 | -0.01 | -0.63% | 1.60 | 1.58 | 174,200 | 14.23 | 1.26 | — |
| 20 ส.ค. 68 | 1.58 | 1.60 | 0.00 | 0.00% | 1.60 | 1.58 | 72,300 | 14.32 | 1.25 | — |
| 19 ส.ค. 68 | 1.57 | 1.60 | +0.03 | +1.91% | 1.60 | 1.57 | 319,400 | 14.32 | 1.25 | — |
| 18 ส.ค. 68 | 1.59 | 1.57 | -0.01 | -0.63% | 1.61 | 1.57 | 172,000 | 14.06 | 1.27 | — |
| 15 ส.ค. 68 | 1.59 | 1.58 | -0.01 | -0.63% | 1.59 | 1.57 | 599,100 | 14.14 | 1.27 | — |
| 14 ส.ค. 68 | 1.61 | 1.59 | -0.01 | -0.63% | 1.61 | 1.59 | 320,200 | 13.65 | 1.26 | — |
| 13 ส.ค. 68 | 1.60 | 1.60 | 0.00 | 0.00% | 1.60 | 1.59 | 43,300 | 13.73 | 1.25 | — |