บริษัท บริทาเนีย จำกัด (มหาชน)
SET · พัฒนาอสังหาริมทรัพย์
1.24
+0.00 (+0.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.23
/
สูงสุด
2.10
1.23
2.10
ราคาปัจจุบัน 1.24 ·
อยู่ที่ 1% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BRI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 1.25 | 1.24 | 0.00 | 0.00% | 1.25 | 1.24 | 0 | 16.53 | 2.82 | — |
| 15 มิ.ย. 69 | 1.25 | 1.24 | -0.02 | -1.59% | 1.27 | 1.23 | 0 | 16.53 | 2.82 | — |
| 12 มิ.ย. 69 | 1.28 | 1.26 | +0.01 | +0.80% | 1.28 | 1.25 | 0 | 16.79 | 2.78 | — |
| 11 มิ.ย. 69 | 1.28 | 1.25 | -0.03 | -2.34% | 1.28 | 1.25 | 0 | 16.66 | 2.80 | — |
| 10 มิ.ย. 69 | 1.27 | 1.28 | +0.02 | +1.59% | 1.28 | 1.25 | 0 | 17.06 | 2.73 | — |
| 09 มิ.ย. 69 | 1.27 | 1.26 | -0.01 | -0.79% | 1.27 | 1.26 | 0 | 16.79 | 2.78 | — |
| 08 มิ.ย. 69 | 1.27 | 1.27 | -0.01 | -0.78% | 1.29 | 1.26 | 0 | 16.93 | 2.76 | — |
| 05 มิ.ย. 69 | 1.26 | 1.28 | +0.01 | +0.79% | 1.28 | 1.25 | 0 | 17.06 | 2.73 | — |
| 04 มิ.ย. 69 | 1.28 | 1.27 | -0.02 | -1.55% | 1.30 | 1.27 | 0 | 16.93 | 2.76 | — |
| 02 มิ.ย. 69 | 1.27 | 1.29 | +0.02 | +1.57% | 1.29 | 1.27 | 0 | 17.19 | 2.71 | — |
| 29 พ.ค. 69 | 1.28 | 1.27 | -0.01 | -0.78% | 1.30 | 1.27 | 0 | 16.93 | 2.76 | — |
| 28 พ.ค. 69 | 1.30 | 1.28 | 0.00 | 0.00% | 1.30 | 1.26 | 0 | 17.06 | 2.73 | — |
| 27 พ.ค. 69 | 1.30 | 1.28 | -0.01 | -0.78% | 1.30 | 1.28 | 0 | 17.06 | 2.73 | — |
| 26 พ.ค. 69 | 1.29 | 1.29 | +0.01 | +0.78% | 1.29 | 1.28 | 4 | 17.19 | 2.71 | — |
| 25 พ.ค. 69 | 1.29 | 1.28 | +0.01 | +0.79% | 1.30 | 1.28 | 0 | 17.06 | 2.73 | — |
| 22 พ.ค. 69 | 1.28 | 1.27 | -0.02 | -1.55% | 1.29 | 1.27 | 0 | 16.93 | 2.76 | — |
| 21 พ.ค. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.30 | 1.27 | 0 | 17.19 | 2.71 | — |
| 20 พ.ค. 69 | 1.28 | 1.28 | -0.01 | -0.78% | 1.30 | 1.28 | 0 | 17.06 | 2.73 | — |
| 19 พ.ค. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.30 | 1.28 | 0 | 17.19 | 2.71 | — |
| 18 พ.ค. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.28 | 0 | 17.06 | 2.73 | — |
| 15 พ.ค. 69 | 1.28 | 1.29 | +0.01 | +0.78% | 1.31 | 1.27 | 0 | 17.19 | 2.71 | — |
| 14 พ.ค. 69 | 1.28 | 1.28 | 0.00 | 0.00% | 1.30 | 1.27 | 55,200 | 14.79 | 2.73 | — |
| 13 พ.ค. 69 | 1.28 | 1.28 | 0.00 | 0.00% | 1.30 | 1.27 | 66,700 | 14.79 | 2.73 | — |
| 12 พ.ค. 69 | 1.29 | 1.28 | -0.01 | -0.78% | 1.30 | 1.28 | 36,200 | 14.79 | 2.73 | — |
| 11 พ.ค. 69 | 1.27 | 1.29 | -0.01 | -0.77% | 1.30 | 1.27 | 149,000 | 14.90 | 2.71 | — |
| 08 พ.ค. 69 | 1.28 | 1.30 | 0.00 | 0.00% | 1.30 | 1.27 | 140,200 | 15.02 | 2.69 | — |
| 07 พ.ค. 69 | 1.29 | 1.30 | +0.01 | +0.78% | 1.31 | 1.29 | 193,000 | 15.02 | 2.69 | — |
| 06 พ.ค. 69 | 1.30 | 1.29 | +0.01 | +0.78% | 1.31 | 1.29 | 92,900 | 14.90 | 2.71 | — |
| 05 พ.ค. 69 | 1.30 | 1.28 | -0.02 | -1.54% | 1.30 | 1.28 | 121,100 | 14.79 | 2.73 | — |
| 30 เม.ย. 69 | 1.28 | 1.30 | +0.01 | +0.78% | 1.30 | 1.28 | 66,700 | 15.02 | 2.69 | — |
| 29 เม.ย. 69 | 1.28 | 1.29 | 0.00 | 0.00% | 1.30 | 1.27 | 208,000 | 14.90 | 2.71 | — |
| 28 เม.ย. 69 | 1.29 | 1.29 | +0.01 | +0.78% | 1.31 | 1.29 | 55,300 | 14.90 | 2.71 | — |
| 27 เม.ย. 69 | 1.29 | 1.28 | 0.00 | 0.00% | 1.30 | 1.28 | 189,200 | 14.79 | 2.73 | — |
| 24 เม.ย. 69 | 1.26 | 1.28 | -0.01 | -0.78% | 1.29 | 1.26 | 62,800 | 14.79 | 2.73 | — |
| 23 เม.ย. 69 | 1.30 | 1.29 | 0.00 | 0.00% | 1.30 | 1.25 | 627,100 | 14.90 | 2.71 | — |
| 22 เม.ย. 69 | 1.30 | 1.29 | -0.01 | -0.77% | 1.31 | 1.28 | 114,500 | 14.90 | 2.71 | — |
| 21 เม.ย. 69 | 1.30 | 1.30 | +0.01 | +0.78% | 1.31 | 1.29 | 54,300 | 15.02 | 2.69 | — |
| 20 เม.ย. 69 | 1.30 | 1.29 | 0.00 | 0.00% | 1.30 | 1.28 | 72,100 | 14.90 | 2.71 | — |
| 17 เม.ย. 69 | 1.29 | 1.29 | 0.00 | 0.00% | 1.31 | 1.29 | 51,800 | 14.90 | 2.71 | — |
| 10 เม.ย. 69 | 1.33 | 1.32 | -0.01 | -0.75% | 1.33 | 1.30 | 28,900 | 15.25 | 2.65 | — |
| 09 เม.ย. 69 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.31 | 319,600 | 15.37 | 2.63 | — |
| 08 เม.ย. 69 | 1.30 | 1.34 | +0.03 | +2.29% | 1.34 | 1.30 | 570,500 | 15.48 | 2.61 | — |
| 07 เม.ย. 69 | 1.30 | 1.31 | +0.02 | +1.55% | 1.32 | 1.29 | 296,500 | 15.14 | 2.67 | — |
| 03 เม.ย. 69 | 1.29 | 1.29 | -0.01 | -0.77% | 1.32 | 1.29 | 180,400 | 14.90 | 2.71 | — |
| 02 เม.ย. 69 | 1.29 | 1.30 | +0.01 | +0.78% | 1.34 | 1.29 | 270,400 | 15.02 | 2.69 | — |
| 01 เม.ย. 69 | 1.34 | 1.29 | -0.05 | -3.73% | 1.34 | 1.27 | 659,000 | 14.90 | 2.71 | — |
| 31 มี.ค. 69 | 1.34 | 1.34 | +0.01 | +0.75% | 1.34 | 1.33 | 200,500 | 15.48 | 2.61 | — |
| 30 มี.ค. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.34 | 1.32 | 74,900 | 15.37 | 2.63 | — |
| 27 มี.ค. 69 | 1.33 | 1.34 | +0.01 | +0.75% | 1.34 | 1.32 | 182,400 | 15.48 | 2.61 | — |
| 26 มี.ค. 69 | 1.32 | 1.33 | -0.01 | -0.75% | 1.34 | 1.32 | 121,200 | 15.37 | 2.63 | — |
| 25 มี.ค. 69 | 1.34 | 1.34 | 0.00 | 0.00% | 1.34 | 1.33 | 30,600 | 15.48 | 2.61 | — |
| 24 มี.ค. 69 | 1.34 | 1.34 | +0.01 | +0.75% | 1.34 | 1.31 | 11,600 | 15.48 | 2.61 | — |
| 23 มี.ค. 69 | 1.34 | 1.33 | -0.01 | -0.75% | 1.34 | 1.30 | 107,900 | 15.37 | 2.63 | — |
| 20 มี.ค. 69 | 1.32 | 1.34 | +0.01 | +0.75% | 1.34 | 1.31 | 123,500 | 15.48 | 2.61 | — |
| 19 มี.ค. 69 | 1.34 | 1.33 | -0.02 | -1.48% | 1.35 | 1.31 | 105,400 | 15.37 | 2.63 | — |
| 18 มี.ค. 69 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.33 | 39,900 | 15.60 | 2.59 | — |
| 17 มี.ค. 69 | 1.34 | 1.35 | +0.01 | +0.75% | 1.35 | 1.32 | 124,200 | 15.60 | 2.59 | — |
| 16 มี.ค. 69 | 1.36 | 1.34 | -0.04 | -2.90% | 1.36 | 1.33 | 100,600 | 15.94 | 2.54 | — |
| 13 มี.ค. 69 | 1.42 | 1.38 | -0.04 | -2.82% | 1.42 | 1.34 | 294,200 | 15.94 | 2.54 | — |
| 12 มี.ค. 69 | 1.41 | 1.42 | +0.02 | +1.43% | 1.42 | 1.38 | 238,200 | 16.41 | 2.46 | — |
| 11 มี.ค. 69 | 1.40 | 1.40 | +0.02 | +1.45% | 1.42 | 1.39 | 314,600 | 16.17 | 2.50 | — |
| 10 มี.ค. 69 | 1.34 | 1.38 | +0.04 | +2.99% | 1.40 | 1.34 | 363,400 | 15.94 | 2.54 | — |
| 09 มี.ค. 69 | 1.31 | 1.34 | -0.02 | -1.47% | 1.35 | 1.29 | 363,800 | 15.48 | 2.61 | — |
| 06 มี.ค. 69 | 1.36 | 1.36 | -0.01 | -0.73% | 1.38 | 1.36 | 419,700 | 15.71 | 2.57 | — |
| 05 มี.ค. 69 | 1.38 | 1.37 | +0.02 | +1.48% | 1.38 | 1.35 | 344,500 | 15.83 | 2.55 | — |
| 04 มี.ค. 69 | 1.40 | 1.35 | -0.06 | -4.26% | 1.40 | 1.32 | 533,700 | 15.60 | 2.59 | — |
| 02 มี.ค. 69 | 1.44 | 1.41 | -0.09 | -6.00% | 1.49 | 1.41 | 597,300 | 16.29 | 2.48 | — |
| 27 ก.พ. 69 | 1.51 | 1.50 | -0.03 | -1.96% | 1.54 | 1.50 | 225,400 | 17.33 | 2.33 | — |
| 26 ก.พ. 69 | 1.54 | 1.53 | 0.00 | 0.00% | 1.56 | 1.51 | 93,000 | — | 1.15 | — |
| 25 ก.พ. 69 | 1.52 | 1.53 | +0.01 | +0.66% | 1.57 | 1.52 | 149,700 | — | 1.15 | — |
| 24 ก.พ. 69 | 1.55 | 1.52 | +0.01 | +0.66% | 1.55 | 1.49 | 176,100 | — | 1.16 | — |
| 23 ก.พ. 69 | 1.54 | 1.51 | -0.04 | -2.58% | 1.56 | 1.51 | 284,200 | — | 1.17 | — |
| 20 ก.พ. 69 | 1.54 | 1.55 | +0.02 | +1.31% | 1.55 | 1.53 | 410,500 | — | 1.14 | — |
| 19 ก.พ. 69 | 1.52 | 1.53 | +0.03 | +2.00% | 1.54 | 1.51 | 874,500 | — | 1.15 | — |
| 18 ก.พ. 69 | 1.51 | 1.50 | 0.00 | 0.00% | 1.53 | 1.49 | 325,500 | — | 1.17 | — |
| 17 ก.พ. 69 | 1.50 | 1.50 | +0.01 | +0.67% | 1.51 | 1.47 | 161,300 | — | 1.17 | — |
| 16 ก.พ. 69 | 1.50 | 1.49 | -0.01 | -0.67% | 1.51 | 1.49 | 73,300 | — | 1.18 | — |
| 13 ก.พ. 69 | 1.48 | 1.50 | +0.02 | +1.35% | 1.52 | 1.48 | 219,300 | — | 1.17 | — |
| 12 ก.พ. 69 | 1.46 | 1.48 | +0.03 | +2.07% | 1.48 | 1.46 | 276,600 | — | 1.19 | — |
| 11 ก.พ. 69 | 1.44 | 1.45 | +0.01 | +0.69% | 1.48 | 1.42 | 810,800 | — | 1.21 | — |
| 10 ก.พ. 69 | 1.40 | 1.44 | +0.04 | +2.86% | 1.46 | 1.40 | 261,600 | — | 1.22 | — |
| 09 ก.พ. 69 | 1.38 | 1.40 | +0.03 | +2.19% | 1.45 | 1.38 | 89,500 | — | 1.26 | — |
| 06 ก.พ. 69 | 1.36 | 1.37 | -0.04 | -2.84% | 1.42 | 1.36 | 613,600 | — | 1.29 | — |
| 05 ก.พ. 69 | 1.36 | 1.41 | +0.03 | +2.17% | 1.42 | 1.36 | 205,900 | — | 1.25 | — |
| 04 ก.พ. 69 | 1.42 | 1.38 | -0.03 | -2.13% | 1.43 | 1.33 | 134,800 | — | 1.28 | — |
| 03 ก.พ. 69 | 1.42 | 1.41 | +0.01 | +0.71% | 1.43 | 1.39 | 45,700 | — | 1.25 | — |
| 02 ก.พ. 69 | 1.42 | 1.40 | 0.00 | 0.00% | 1.42 | 1.39 | 81,300 | — | 1.26 | — |
| 30 ม.ค. 69 | 1.41 | 1.40 | -0.01 | -0.71% | 1.45 | 1.40 | 531,300 | — | 1.26 | — |
| 29 ม.ค. 69 | 1.43 | 1.41 | -0.02 | -1.40% | 1.46 | 1.41 | 134,900 | — | 1.25 | — |
| 28 ม.ค. 69 | 1.42 | 1.43 | +0.01 | +0.70% | 1.44 | 1.40 | 50,100 | — | 1.23 | — |
| 27 ม.ค. 69 | 1.40 | 1.42 | +0.02 | +1.43% | 1.42 | 1.40 | 37,000 | — | 1.24 | — |
| 26 ม.ค. 69 | 1.40 | 1.40 | -0.01 | -0.71% | 1.45 | 1.40 | 32,400 | — | 1.26 | — |
| 23 ม.ค. 69 | 1.42 | 1.41 | -0.01 | -0.70% | 1.44 | 1.41 | 96,200 | — | 1.25 | — |
| 22 ม.ค. 69 | 1.43 | 1.42 | 0.00 | 0.00% | 1.46 | 1.40 | 117,100 | — | 1.24 | — |
| 21 ม.ค. 69 | 1.38 | 1.42 | +0.04 | +2.90% | 1.43 | 1.38 | 110,200 | — | 1.24 | — |
| 20 ม.ค. 69 | 1.33 | 1.38 | 0.00 | 0.00% | 1.41 | 1.33 | 331,800 | — | 1.28 | — |
| 19 ม.ค. 69 | 1.36 | 1.38 | +0.01 | +0.73% | 1.39 | 1.35 | 54,400 | — | 1.28 | — |
| 16 ม.ค. 69 | 1.39 | 1.37 | 0.00 | 0.00% | 1.39 | 1.36 | 146,100 | — | 1.29 | — |
| 15 ม.ค. 69 | 1.35 | 1.37 | +0.02 | +1.48% | 1.39 | 1.35 | 66,600 | — | 1.29 | — |
| 14 ม.ค. 69 | 1.50 | 1.35 | -0.15 | -10.00% | 1.50 | 1.27 | 780,600 | — | 1.30 | — |
| 13 ม.ค. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.51 | 1.48 | 17,400 | — | 1.17 | — |
| 12 ม.ค. 69 | 1.52 | 1.51 | 0.00 | 0.00% | 1.52 | 1.49 | 46,100 | — | 1.17 | — |
| 09 ม.ค. 69 | 1.50 | 1.51 | +0.01 | +0.67% | 1.51 | 1.50 | 250,900 | — | 1.17 | — |
| 08 ม.ค. 69 | 1.52 | 1.50 | -0.02 | -1.32% | 1.52 | 1.50 | 69,900 | — | 1.17 | — |
| 07 ม.ค. 69 | 1.50 | 1.52 | +0.02 | +1.33% | 1.52 | 1.50 | 174,400 | — | 1.16 | — |
| 06 ม.ค. 69 | 1.51 | 1.50 | -0.01 | -0.66% | 1.51 | 1.50 | 72,300 | — | 1.17 | — |
| 05 ม.ค. 69 | 1.51 | 1.51 | -0.01 | -0.66% | 1.52 | 1.50 | 203,100 | — | 1.17 | — |
| 30 ธ.ค. 68 | 1.51 | 1.52 | 0.00 | 0.00% | 1.52 | 1.51 | 77,700 | — | 1.16 | — |
| 29 ธ.ค. 68 | 1.51 | 1.52 | +0.01 | +0.66% | 1.52 | 1.51 | 287,100 | — | 1.16 | — |
| 26 ธ.ค. 68 | 1.51 | 1.51 | -0.01 | -0.66% | 1.54 | 1.50 | 162,400 | — | 1.17 | — |
| 25 ธ.ค. 68 | 1.52 | 1.52 | -0.01 | -0.65% | 1.53 | 1.51 | 258,800 | — | 1.16 | — |
| 24 ธ.ค. 68 | 1.53 | 1.53 | -0.01 | -0.65% | 1.54 | 1.51 | 101,800 | — | 1.15 | — |
| 23 ธ.ค. 68 | 1.53 | 1.54 | +0.01 | +0.65% | 1.54 | 1.53 | 27,400 | — | 1.14 | — |
| 22 ธ.ค. 68 | 1.52 | 1.53 | 0.00 | 0.00% | 1.55 | 1.52 | 53,700 | — | 1.15 | — |
| 19 ธ.ค. 68 | 1.51 | 1.53 | +0.01 | +0.66% | 1.53 | 1.51 | 75,500 | — | 1.15 | — |
| 18 ธ.ค. 68 | 1.53 | 1.52 | -0.01 | -0.65% | 1.53 | 1.52 | 66,400 | — | 1.16 | — |
| 17 ธ.ค. 68 | 1.55 | 1.53 | -0.01 | -0.65% | 1.55 | 1.53 | 37,500 | — | 1.15 | — |
| 16 ธ.ค. 68 | 1.54 | 1.54 | +0.01 | +0.65% | 1.54 | 1.52 | 21,200 | — | 1.14 | — |
| 15 ธ.ค. 68 | 1.53 | 1.53 | +0.01 | +0.66% | 1.53 | 1.51 | 31,700 | — | 1.15 | — |
| 12 ธ.ค. 68 | 1.54 | 1.52 | 0.00 | 0.00% | 1.54 | 1.51 | 94,900 | — | 1.16 | — |
| 11 ธ.ค. 68 | 1.54 | 1.52 | -0.01 | -0.65% | 1.54 | 1.52 | 16,200 | — | 1.16 | — |
| 09 ธ.ค. 68 | 1.52 | 1.53 | 0.00 | 0.00% | 1.53 | 1.50 | 112,100 | — | 1.15 | — |
| 08 ธ.ค. 68 | 1.53 | 1.53 | 0.00 | 0.00% | 1.54 | 1.53 | 437,600 | — | 1.15 | — |
| 04 ธ.ค. 68 | 1.55 | 1.53 | -0.02 | -1.29% | 1.55 | 1.52 | 179,100 | — | 1.15 | — |
| 03 ธ.ค. 68 | 1.54 | 1.55 | +0.01 | +0.65% | 1.55 | 1.53 | 44,000 | — | 1.14 | — |
| 02 ธ.ค. 68 | 1.52 | 1.54 | -0.01 | -0.65% | 1.55 | 1.52 | 44,600 | — | 1.14 | — |
| 01 ธ.ค. 68 | 1.54 | 1.55 | +0.01 | +0.65% | 1.58 | 1.54 | 59,100 | — | 1.14 | — |
| 28 พ.ย. 68 | 1.56 | 1.54 | -0.03 | -1.91% | 1.59 | 1.54 | 83,100 | — | 1.14 | — |
| 27 พ.ย. 68 | 1.58 | 1.57 | +0.01 | +0.64% | 1.58 | 1.53 | 54,100 | — | 1.12 | — |
| 26 พ.ย. 68 | 1.59 | 1.56 | -0.03 | -1.89% | 1.59 | 1.56 | 40,200 | — | 1.13 | — |
| 25 พ.ย. 68 | 1.60 | 1.59 | +0.02 | +1.27% | 1.60 | 1.57 | 40,600 | — | 1.11 | — |
| 24 พ.ย. 68 | 1.60 | 1.57 | -0.05 | -3.09% | 1.61 | 1.57 | 19,900 | — | 1.12 | — |
| 21 พ.ย. 68 | 1.60 | 1.62 | +0.02 | +1.25% | 1.62 | 1.58 | 148,800 | — | 1.09 | — |
| 20 พ.ย. 68 | 1.61 | 1.60 | -0.01 | -0.62% | 1.62 | 1.60 | 49,300 | — | 1.10 | — |
| 19 พ.ย. 68 | 1.62 | 1.61 | +0.01 | +0.63% | 1.62 | 1.60 | 47,500 | — | 1.09 | — |
| 18 พ.ย. 68 | 1.53 | 1.60 | +0.02 | +1.27% | 1.60 | 1.53 | 254,300 | — | 1.10 | — |
| 17 พ.ย. 68 | 1.55 | 1.58 | 0.00 | 0.00% | 1.58 | 1.53 | 167,700 | — | 1.11 | — |
| 14 พ.ย. 68 | 1.60 | 1.58 | 0.00 | 0.00% | 1.60 | 1.57 | 62,900 | — | 1.11 | — |
| 13 พ.ย. 68 | 1.57 | 1.58 | +0.03 | +1.94% | 1.59 | 1.57 | 68,100 | 350.73 | 1.11 | — |
| 12 พ.ย. 68 | 1.58 | 1.55 | -0.03 | -1.90% | 1.58 | 1.55 | 416,400 | 344.07 | 1.14 | — |
| 11 พ.ย. 68 | 1.55 | 1.58 | -0.05 | -3.07% | 1.59 | 1.54 | 537,700 | 350.73 | 1.11 | — |
| 10 พ.ย. 68 | 1.70 | 1.63 | -0.13 | -7.39% | 1.73 | 1.60 | 249,400 | 361.82 | 1.08 | — |
| 07 พ.ย. 68 | 1.78 | 1.76 | -0.01 | -0.56% | 1.78 | 1.75 | 120,500 | 390.68 | 1.00 | — |
| 06 พ.ย. 68 | 1.77 | 1.77 | -0.01 | -0.56% | 1.78 | 1.76 | 126,000 | 392.90 | 0.99 | — |
| 05 พ.ย. 68 | 1.77 | 1.78 | 0.00 | 0.00% | 1.78 | 1.74 | 368,200 | 395.12 | 0.99 | — |
| 04 พ.ย. 68 | 1.80 | 1.78 | -0.03 | -1.66% | 1.80 | 1.76 | 240,500 | 395.12 | 0.99 | — |
| 03 พ.ย. 68 | 1.82 | 1.81 | -0.01 | -0.55% | 1.82 | 1.80 | 21,900 | 401.78 | 0.97 | — |
| 31 ต.ค. 68 | 1.83 | 1.82 | -0.02 | -1.09% | 1.84 | 1.81 | 103,800 | 404.00 | 0.97 | — |
| 30 ต.ค. 68 | 1.86 | 1.84 | -0.03 | -1.60% | 1.87 | 1.84 | 23,800 | 408.44 | 0.96 | — |
| 29 ต.ค. 68 | 1.89 | 1.87 | -0.02 | -1.06% | 1.89 | 1.86 | 18,300 | 415.10 | 0.94 | — |
| 28 ต.ค. 68 | 1.93 | 1.89 | -0.04 | -2.07% | 1.93 | 1.88 | 68,500 | 419.54 | 0.93 | — |
| 27 ต.ค. 68 | 2.00 | 1.93 | 0.00 | 0.00% | 2.00 | 1.93 | 120,500 | 428.42 | 0.91 | — |
| 24 ต.ค. 68 | 1.84 | 1.93 | +0.07 | +3.76% | 1.93 | 1.82 | 183,300 | 428.42 | 0.91 | — |
| 22 ต.ค. 68 | 1.75 | 1.86 | +0.04 | +2.20% | 1.86 | 1.75 | 171,000 | 412.88 | 0.95 | — |
| 21 ต.ค. 68 | 1.80 | 1.82 | +0.02 | +1.11% | 1.82 | 1.74 | 191,100 | 404.00 | 0.97 | — |
| 20 ต.ค. 68 | 1.78 | 1.80 | +0.04 | +2.27% | 1.80 | 1.75 | 123,400 | 399.56 | 0.98 | — |
| 17 ต.ค. 68 | 1.80 | 1.76 | -0.04 | -2.22% | 1.80 | 1.75 | 298,800 | 390.68 | 1.00 | — |
| 16 ต.ค. 68 | 1.82 | 1.80 | -0.02 | -1.10% | 1.82 | 1.80 | 125,000 | 399.56 | 0.98 | — |
| 15 ต.ค. 68 | 1.80 | 1.82 | -0.01 | -0.55% | 1.84 | 1.80 | 104,400 | 404.00 | 0.97 | — |
| 14 ต.ค. 68 | 1.81 | 1.83 | -0.01 | -0.54% | 1.83 | 1.80 | 153,900 | 406.22 | 0.96 | — |
| 10 ต.ค. 68 | 1.84 | 1.84 | 0.00 | 0.00% | 1.84 | 1.81 | 178,000 | 408.44 | 0.96 | — |
| 09 ต.ค. 68 | 1.86 | 1.84 | 0.00 | 0.00% | 1.88 | 1.84 | 73,100 | 408.44 | 0.96 | — |
| 08 ต.ค. 68 | 1.82 | 1.84 | +0.02 | +1.10% | 1.86 | 1.82 | 117,300 | 408.44 | 0.96 | — |
| 07 ต.ค. 68 | 1.81 | 1.82 | +0.01 | +0.55% | 1.84 | 1.81 | 60,500 | 404.00 | 0.97 | — |
| 06 ต.ค. 68 | 1.81 | 1.81 | +0.01 | +0.56% | 1.86 | 1.81 | 103,500 | 401.78 | 0.97 | — |
| 03 ต.ค. 68 | 1.88 | 1.80 | -0.08 | -4.26% | 1.89 | 1.80 | 154,300 | 399.56 | 0.98 | — |
| 02 ต.ค. 68 | 1.88 | 1.88 | +0.01 | +0.53% | 1.92 | 1.88 | 120,700 | 417.32 | 0.94 | — |
| 01 ต.ค. 68 | 1.88 | 1.87 | -0.01 | -0.53% | 1.92 | 1.87 | 52,400 | 415.10 | 0.94 | — |
| 30 ก.ย. 68 | 1.92 | 1.88 | -0.04 | -2.08% | 1.92 | 1.88 | 237,400 | 417.32 | 0.94 | — |
| 29 ก.ย. 68 | 1.93 | 1.92 | -0.01 | -0.52% | 1.94 | 1.92 | 111,800 | 426.20 | 0.92 | — |
| 26 ก.ย. 68 | 1.93 | 1.93 | 0.00 | 0.00% | 1.94 | 1.91 | 162,900 | 428.42 | 0.91 | — |
| 25 ก.ย. 68 | 1.91 | 1.93 | +0.02 | +1.05% | 1.93 | 1.91 | 167,900 | 428.42 | 0.91 | — |
| 24 ก.ย. 68 | 1.90 | 1.91 | +0.01 | +0.53% | 1.94 | 1.88 | 274,700 | 423.98 | 0.92 | — |
| 23 ก.ย. 68 | 1.95 | 1.90 | -0.06 | -3.06% | 1.99 | 1.90 | 144,000 | 421.76 | 0.93 | — |
| 22 ก.ย. 68 | 2.04 | 1.96 | -0.06 | -2.97% | 2.04 | 1.96 | 381,600 | 435.08 | 0.90 | — |
| 19 ก.ย. 68 | 2.04 | 2.02 | -0.02 | -0.98% | 2.08 | 2.02 | 325,100 | 448.40 | 0.87 | — |
| 18 ก.ย. 68 | 2.06 | 2.04 | -0.02 | -0.97% | 2.10 | 2.02 | 1,307,500 | 452.84 | 0.86 | — |
| 17 ก.ย. 68 | 2.04 | 2.06 | +0.02 | +0.98% | 2.08 | 1.99 | 1,699,800 | 457.27 | 0.85 | — |
| 16 ก.ย. 68 | 1.93 | 2.04 | +0.12 | +6.25% | 2.04 | 1.93 | 1,334,000 | 452.84 | 0.86 | — |
| 15 ก.ย. 68 | 1.91 | 1.92 | 0.00 | 0.00% | 1.94 | 1.90 | 280,100 | 426.20 | 0.92 | — |
| 12 ก.ย. 68 | 1.97 | 1.92 | -0.01 | -0.52% | 1.97 | 1.91 | 292,000 | 426.20 | 0.92 | — |
| 11 ก.ย. 68 | 1.97 | 1.93 | -0.02 | -1.03% | 1.97 | 1.93 | 230,300 | 428.42 | 0.91 | — |
| 10 ก.ย. 68 | 1.98 | 1.95 | -0.03 | -1.52% | 1.98 | 1.91 | 486,800 | 432.86 | 0.90 | — |
| 09 ก.ย. 68 | 2.02 | 1.98 | +0.01 | +0.51% | 2.02 | 1.90 | 1,830,000 | 439.52 | 0.89 | — |
| 08 ก.ย. 68 | 1.73 | 1.97 | +0.25 | +14.53% | 2.02 | 1.73 | 3,961,400 | 437.30 | 0.89 | — |
| 05 ก.ย. 68 | 1.71 | 1.72 | +0.02 | +1.18% | 1.74 | 1.68 | 443,800 | 381.80 | 1.02 | — |
| 04 ก.ย. 68 | 1.72 | 1.70 | -0.02 | -1.16% | 1.73 | 1.68 | 805,300 | 377.36 | 1.04 | — |
| 03 ก.ย. 68 | 1.71 | 1.72 | +0.01 | +0.58% | 1.73 | 1.71 | 228,100 | 381.80 | 1.02 | — |
| 02 ก.ย. 68 | 1.74 | 1.71 | -0.03 | -1.72% | 1.75 | 1.71 | 177,700 | 379.58 | 1.03 | — |
| 01 ก.ย. 68 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.71 | 128,300 | 386.24 | 1.01 | — |
| 29 ส.ค. 68 | 1.73 | 1.74 | +0.01 | +0.58% | 1.75 | 1.73 | 130,400 | 386.24 | 1.01 | — |
| 28 ส.ค. 68 | 1.74 | 1.73 | +0.02 | +1.17% | 1.74 | 1.71 | 180,200 | 384.02 | 1.02 | — |
| 27 ส.ค. 68 | 1.75 | 1.71 | -0.05 | -2.84% | 1.75 | 1.71 | 195,100 | 379.58 | 1.03 | — |
| 26 ส.ค. 68 | 1.79 | 1.76 | -0.01 | -0.56% | 1.79 | 1.75 | 22,500 | 390.68 | 1.00 | — |
| 22 ส.ค. 68 | 1.73 | 1.75 | +0.01 | +0.57% | 1.75 | 1.72 | 250,600 | 388.46 | 1.01 | — |
| 21 ส.ค. 68 | 1.74 | 1.74 | -0.01 | -0.57% | 1.75 | 1.71 | 262,900 | 386.24 | 1.01 | — |