บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
SET · อาหารและเครื่องดื่ม
3.62
+0.06 (+1.69%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.46
/
สูงสุด
4.16
3.46
4.16
ราคาปัจจุบัน 3.62 ·
อยู่ที่ 23% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BRR
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
197 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 19 มิ.ย. 69 | 3.56 | 3.62 | +0.06 | +1.69% | 3.62 | 3.54 | 60,000 | 25.86 | 4.56 | — |
| 18 มิ.ย. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.54 | 134,500 | 25.43 | 4.63 | — |
| 17 มิ.ย. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 271,000 | 25.57 | 4.61 | — |
| 16 มิ.ย. 69 | 3.60 | 3.56 | -0.02 | -0.56% | 3.66 | 3.56 | 30,000 | 25.43 | 4.63 | — |
| 15 มิ.ย. 69 | 3.58 | 3.58 | 0.00 | 0.00% | 3.62 | 3.58 | 230,000 | 25.57 | 4.61 | — |
| 12 มิ.ย. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 80,000 | 25.57 | 4.61 | — |
| 11 มิ.ย. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.56 | 80,000 | 25.43 | 4.63 | — |
| 10 มิ.ย. 69 | 3.58 | 3.58 | 0.00 | 0.00% | 3.60 | 3.58 | 240,000 | 25.57 | 4.61 | — |
| 09 มิ.ย. 69 | 3.58 | 3.58 | +0.02 | +0.56% | 3.58 | 3.56 | 50,000 | 25.57 | 4.61 | — |
| 08 มิ.ย. 69 | 3.60 | 3.56 | -0.04 | -1.11% | 3.60 | 3.56 | 50,000 | 25.43 | 4.63 | — |
| 05 มิ.ย. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.60 | 3.58 | 180,000 | 25.71 | 4.58 | — |
| 04 มิ.ย. 69 | 3.60 | 3.60 | +0.02 | +0.56% | 3.62 | 3.58 | 70,000 | 25.71 | 4.58 | — |
| 02 มิ.ย. 69 | 3.56 | 3.58 | 0.00 | 0.00% | 3.60 | 3.56 | 50,000 | 25.57 | 4.61 | — |
| 29 พ.ค. 69 | 3.58 | 3.58 | +0.04 | +1.13% | 3.58 | 3.56 | 170,000 | 25.57 | 4.61 | — |
| 28 พ.ค. 69 | 3.58 | 3.54 | -0.04 | -1.12% | 3.58 | 3.54 | 60,000 | 25.28 | 4.66 | — |
| 27 พ.ค. 69 | 3.56 | 3.58 | 0.00 | 0.00% | 3.60 | 3.54 | 120,000 | 25.57 | 4.61 | — |
| 26 พ.ค. 69 | 3.60 | 3.58 | -0.02 | -0.56% | 3.60 | 3.56 | 140,000 | 25.57 | 4.61 | — |
| 25 พ.ค. 69 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.58 | 60,000 | 25.71 | 4.58 | — |
| 22 พ.ค. 69 | 3.58 | 3.58 | +0.02 | +0.56% | 3.58 | 3.56 | 60,000 | 25.57 | 4.61 | — |
| 21 พ.ค. 69 | 3.56 | 3.56 | 0.00 | 0.00% | 3.58 | 3.56 | 40,000 | 25.43 | 4.63 | — |
| 20 พ.ค. 69 | 3.58 | 3.56 | -0.02 | -0.56% | 3.58 | 3.54 | 70,000 | 25.43 | 4.63 | — |
| 19 พ.ค. 69 | 3.56 | 3.58 | +0.02 | +0.56% | 3.58 | 3.54 | 60,000 | 25.57 | 4.61 | — |
| 18 พ.ค. 69 | 3.62 | 3.56 | -0.08 | -2.20% | 3.62 | 3.50 | 890,000 | 25.43 | 4.63 | — |
| 15 พ.ค. 69 | 3.56 | 3.64 | +0.06 | +1.68% | 3.64 | 3.54 | 210,000 | 26.00 | 4.53 | — |
| 14 พ.ค. 69 | 3.54 | 3.58 | 0.00 | 0.00% | 3.62 | 3.54 | 296,600 | 25.57 | 4.61 | — |
| 13 พ.ค. 69 | 3.60 | 3.58 | -0.06 | -1.65% | 3.60 | 3.56 | 276,500 | 10.58 | 4.61 | — |
| 12 พ.ค. 69 | 3.62 | 3.64 | 0.00 | 0.00% | 3.64 | 3.60 | 73,300 | 10.76 | 4.53 | — |
| 11 พ.ค. 69 | 3.64 | 3.64 | 0.00 | 0.00% | 3.68 | 3.60 | 85,500 | 10.76 | 4.53 | — |
| 08 พ.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.64 | 3.60 | 50,600 | 10.76 | 4.53 | — |
| 07 พ.ค. 69 | 3.58 | 3.62 | +0.02 | +0.56% | 3.62 | 3.58 | 107,100 | 10.70 | 4.56 | — |
| 06 พ.ค. 69 | 3.52 | 3.60 | -0.10 | -2.70% | 3.62 | 3.52 | 191,500 | 10.64 | 4.58 | — |
| 05 พ.ค. 69 | 3.76 | 3.70 | -0.06 | -1.60% | 3.78 | 3.70 | 360,300 | 10.94 | 4.46 | — |
| 30 เม.ย. 69 | 3.74 | 3.76 | +0.04 | +1.08% | 3.76 | 3.72 | 103,300 | 11.12 | 4.39 | — |
| 29 เม.ย. 69 | 3.68 | 3.72 | +0.04 | +1.09% | 3.76 | 3.68 | 120,300 | 11.00 | 4.44 | — |
| 28 เม.ย. 69 | 3.68 | 3.68 | -0.02 | -0.54% | 3.70 | 3.66 | 100,300 | 10.88 | 4.48 | — |
| 27 เม.ย. 69 | 3.68 | 3.70 | 0.00 | 0.00% | 3.72 | 3.68 | 35,100 | 10.94 | 4.46 | — |
| 24 เม.ย. 69 | 3.70 | 3.70 | 0.00 | 0.00% | 3.74 | 3.70 | 25,200 | 10.94 | 4.46 | — |
| 23 เม.ย. 69 | 3.74 | 3.70 | -0.04 | -1.07% | 3.74 | 3.68 | 151,400 | 10.94 | 4.46 | — |
| 22 เม.ย. 69 | 3.76 | 3.74 | -0.02 | -0.53% | 3.76 | 3.72 | 56,000 | 11.06 | 4.41 | — |
| 21 เม.ย. 69 | 3.74 | 3.76 | 0.00 | 0.00% | 3.76 | 3.72 | 119,800 | 11.12 | 4.39 | — |
| 20 เม.ย. 69 | 3.78 | 3.76 | -0.02 | -0.53% | 3.78 | 3.72 | 100,800 | 11.12 | 4.39 | — |
| 17 เม.ย. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.80 | 3.74 | 128,200 | 11.18 | 4.37 | — |
| 10 เม.ย. 69 | 3.78 | 3.78 | 0.00 | 0.00% | 3.80 | 3.76 | 127,400 | 11.18 | 4.37 | — |
| 09 เม.ย. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.80 | 3.78 | 97,800 | 11.18 | 4.37 | — |
| 08 เม.ย. 69 | 3.80 | 3.78 | 0.00 | 0.00% | 3.82 | 3.78 | 94,700 | 11.18 | 4.37 | — |
| 07 เม.ย. 69 | 3.76 | 3.78 | +0.02 | +0.53% | 3.80 | 3.74 | 131,600 | 11.18 | 4.37 | — |
| 03 เม.ย. 69 | 3.80 | 3.76 | -0.04 | -1.05% | 3.80 | 3.76 | 107,800 | 11.12 | 4.39 | — |
| 02 เม.ย. 69 | 3.80 | 3.80 | 0.00 | 0.00% | 3.82 | 3.76 | 121,300 | 11.23 | 4.34 | — |
| 01 เม.ย. 69 | 3.86 | 3.80 | -0.02 | -0.52% | 3.86 | 3.74 | 217,000 | 11.23 | 4.34 | — |
| 31 มี.ค. 69 | 3.82 | 3.82 | 0.00 | 0.00% | 3.84 | 3.80 | 97,400 | 11.29 | 4.32 | — |
| 30 มี.ค. 69 | 3.78 | 3.82 | +0.02 | +0.53% | 3.82 | 3.76 | 130,300 | 11.29 | 4.32 | — |
| 27 มี.ค. 69 | 3.82 | 3.80 | -0.02 | -0.52% | 3.84 | 3.80 | 58,700 | 11.23 | 4.34 | — |
| 26 มี.ค. 69 | 3.90 | 3.82 | -0.06 | -1.55% | 3.90 | 3.76 | 468,300 | 11.29 | 4.32 | — |
| 25 มี.ค. 69 | 3.92 | 3.88 | -0.02 | -0.51% | 3.96 | 3.88 | 239,600 | 11.47 | 4.25 | — |
| 24 มี.ค. 69 | 4.06 | 3.90 | -0.08 | -2.01% | 4.08 | 3.88 | 612,700 | 11.53 | 4.23 | — |
| 23 มี.ค. 69 | 3.98 | 3.98 | +0.02 | +0.51% | 4.10 | 3.94 | 901,500 | 11.77 | 4.15 | — |
| 20 มี.ค. 69 | 3.84 | 3.96 | +0.16 | +4.21% | 4.08 | 3.82 | 1,712,000 | 11.71 | 4.17 | — |
| 19 มี.ค. 69 | 3.84 | 3.80 | -0.02 | -0.52% | 3.84 | 3.80 | 214,100 | 11.23 | 4.34 | — |
| 18 มี.ค. 69 | 3.86 | 3.82 | -0.02 | -0.52% | 3.88 | 3.82 | 166,800 | 11.29 | 4.32 | — |
| 17 มี.ค. 69 | 3.92 | 3.84 | -0.04 | -1.03% | 3.92 | 3.82 | 146,300 | 11.35 | 4.30 | — |
| 16 มี.ค. 69 | 3.84 | 3.88 | +0.04 | +1.04% | 4.00 | 3.80 | 284,200 | 11.35 | 4.30 | — |
| 13 มี.ค. 69 | 3.80 | 3.84 | +0.04 | +1.05% | 3.88 | 3.78 | 85,400 | 11.35 | 4.30 | — |
| 12 มี.ค. 69 | 3.74 | 3.80 | +0.06 | +1.60% | 3.92 | 3.72 | 58,800 | 11.23 | 4.34 | — |
| 11 มี.ค. 69 | 3.78 | 3.74 | -0.04 | -1.06% | 3.80 | 3.70 | 111,800 | 11.06 | 4.41 | — |
| 10 มี.ค. 69 | 3.68 | 3.78 | +0.10 | +2.72% | 3.78 | 3.68 | 71,100 | 11.18 | 4.37 | — |
| 09 มี.ค. 69 | 3.62 | 3.68 | +0.02 | +0.55% | 3.70 | 3.58 | 142,900 | 10.88 | 4.48 | — |
| 06 มี.ค. 69 | 3.62 | 3.66 | +0.04 | +1.10% | 3.70 | 3.60 | 74,100 | 10.82 | 4.51 | — |
| 05 มี.ค. 69 | 3.72 | 3.62 | +0.02 | +0.56% | 3.72 | 3.60 | 133,200 | 10.70 | 4.56 | — |
| 04 มี.ค. 69 | 3.72 | 3.60 | -0.16 | -4.26% | 3.72 | 3.50 | 393,500 | 10.64 | 4.58 | — |
| 02 มี.ค. 69 | 3.90 | 3.76 | -0.14 | -3.59% | 3.90 | 3.70 | 216,300 | 11.12 | 4.39 | — |
| 27 ก.พ. 69 | 3.90 | 3.90 | -0.14 | -3.47% | 4.00 | 3.90 | 378,900 | 11.53 | 4.23 | — |
| 26 ก.พ. 69 | 4.00 | 4.04 | +0.04 | +1.00% | 4.04 | 3.90 | 83,600 | 9.66 | 12.38 | — |
| 25 ก.พ. 69 | 4.00 | 4.00 | +0.06 | +1.52% | 4.08 | 3.98 | 478,100 | 9.56 | 12.50 | — |
| 24 ก.พ. 69 | 4.00 | 3.94 | -0.10 | -2.48% | 4.02 | 3.92 | 291,600 | 9.42 | 12.69 | — |
| 23 ก.พ. 69 | 4.04 | 4.04 | 0.00 | 0.00% | 4.08 | 4.02 | 81,800 | 9.66 | 12.38 | — |
| 20 ก.พ. 69 | 4.10 | 4.04 | -0.06 | -1.46% | 4.12 | 4.00 | 165,600 | 9.66 | 12.38 | — |
| 19 ก.พ. 69 | 4.10 | 4.10 | +0.04 | +0.99% | 4.12 | 4.06 | 241,600 | 9.80 | 12.20 | — |
| 18 ก.พ. 69 | 4.06 | 4.06 | 0.00 | 0.00% | 4.12 | 4.04 | 344,700 | 9.71 | 12.32 | — |
| 17 ก.พ. 69 | 4.00 | 4.06 | +0.04 | +1.00% | 4.08 | 3.98 | 266,100 | 9.71 | 12.32 | — |
| 16 ก.พ. 69 | 3.90 | 4.02 | +0.12 | +3.08% | 4.04 | 3.90 | 269,200 | 9.61 | 12.44 | — |
| 13 ก.พ. 69 | 3.90 | 3.90 | 0.00 | 0.00% | 3.92 | 3.88 | 41,500 | 9.33 | 12.82 | — |
| 12 ก.พ. 69 | 3.90 | 3.90 | +0.04 | +1.04% | 3.90 | 3.84 | 192,600 | 9.33 | 12.82 | — |
| 11 ก.พ. 69 | 3.86 | 3.86 | +0.02 | +0.52% | 3.90 | 3.84 | 238,700 | 9.23 | 12.95 | — |
| 10 ก.พ. 69 | 3.90 | 3.84 | -0.04 | -1.03% | 3.90 | 3.82 | 207,300 | 9.18 | 13.02 | — |
| 09 ก.พ. 69 | 3.82 | 3.88 | +0.08 | +2.11% | 3.94 | 3.82 | 38,100 | 9.28 | 12.89 | — |
| 06 ก.พ. 69 | 3.88 | 3.80 | -0.08 | -2.06% | 3.92 | 3.80 | 77,000 | 9.09 | 13.16 | — |
| 05 ก.พ. 69 | 3.96 | 3.88 | 0.00 | 0.00% | 3.96 | 3.80 | 98,600 | 9.28 | 12.89 | — |
| 04 ก.พ. 69 | 3.92 | 3.88 | +0.02 | +0.52% | 3.98 | 3.86 | 113,100 | 9.28 | 12.89 | — |
| 03 ก.พ. 69 | 3.84 | 3.86 | -0.10 | -2.53% | 3.94 | 3.84 | 86,200 | 9.23 | 12.95 | — |
| 02 ก.พ. 69 | 3.96 | 3.96 | 0.00 | 0.00% | 4.02 | 3.80 | 189,800 | 9.47 | 12.63 | — |
| 30 ม.ค. 69 | 4.00 | 3.96 | -0.02 | -0.50% | 4.02 | 3.96 | 320,100 | 9.47 | 12.63 | — |
| 29 ม.ค. 69 | 3.94 | 3.98 | +0.06 | +1.53% | 4.00 | 3.92 | 260,200 | 9.52 | 12.56 | — |
| 28 ม.ค. 69 | 3.84 | 3.92 | +0.08 | +2.08% | 3.96 | 3.82 | 353,700 | 9.37 | 12.76 | — |
| 27 ม.ค. 69 | 3.78 | 3.84 | +0.06 | +1.59% | 3.84 | 3.78 | 218,400 | 9.18 | 13.02 | — |
| 26 ม.ค. 69 | 3.70 | 3.78 | +0.06 | +1.61% | 3.78 | 3.70 | 184,700 | 9.04 | 13.23 | — |
| 23 ม.ค. 69 | 3.68 | 3.72 | +0.04 | +1.09% | 3.72 | 3.68 | 92,400 | 8.89 | 13.44 | — |
| 22 ม.ค. 69 | 3.66 | 3.68 | +0.02 | +0.55% | 3.70 | 3.64 | 118,100 | 8.80 | 13.59 | — |
| 21 ม.ค. 69 | 3.66 | 3.66 | 0.00 | 0.00% | 3.68 | 3.62 | 119,100 | 8.75 | 13.66 | — |
| 20 ม.ค. 69 | 3.66 | 3.66 | +0.04 | +1.10% | 3.66 | 3.64 | 69,700 | 8.75 | 13.66 | — |
| 19 ม.ค. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.66 | 3.60 | 47,800 | 8.66 | 13.81 | — |
| 16 ม.ค. 69 | 3.60 | 3.62 | 0.00 | 0.00% | 3.62 | 3.60 | 38,100 | 8.66 | 13.81 | — |
| 15 ม.ค. 69 | 3.62 | 3.62 | -0.02 | -0.55% | 3.62 | 3.56 | 49,000 | 8.66 | 13.81 | — |
| 14 ม.ค. 69 | 3.60 | 3.64 | +0.04 | +1.11% | 3.64 | 3.58 | 90,200 | 8.70 | 13.74 | — |
| 13 ม.ค. 69 | 3.60 | 3.60 | 0.00 | 0.00% | 3.62 | 3.58 | 93,700 | 8.61 | 13.89 | — |
| 12 ม.ค. 69 | 3.64 | 3.60 | -0.04 | -1.10% | 3.64 | 3.60 | 206,300 | 8.61 | 13.89 | — |
| 09 ม.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.66 | 3.62 | 42,900 | 8.70 | 13.74 | — |
| 08 ม.ค. 69 | 3.66 | 3.62 | -0.04 | -1.09% | 3.66 | 3.62 | 34,700 | 8.66 | 13.81 | — |
| 07 ม.ค. 69 | 3.64 | 3.66 | +0.02 | +0.55% | 3.66 | 3.60 | 79,700 | 8.75 | 13.66 | — |
| 06 ม.ค. 69 | 3.62 | 3.64 | +0.02 | +0.55% | 3.64 | 3.60 | 134,100 | 8.70 | 13.74 | — |
| 05 ม.ค. 69 | 3.64 | 3.62 | 0.00 | 0.00% | 3.64 | 3.60 | 61,900 | 8.66 | 13.81 | — |
| 30 ธ.ค. 68 | 3.62 | 3.62 | +0.04 | +1.12% | 3.64 | 3.60 | 51,600 | 8.66 | 13.81 | — |
| 29 ธ.ค. 68 | 3.62 | 3.58 | -0.04 | -1.10% | 3.64 | 3.58 | 78,600 | 8.56 | 13.97 | — |
| 26 ธ.ค. 68 | 3.60 | 3.62 | 0.00 | 0.00% | 3.64 | 3.58 | 39,400 | 8.66 | 13.81 | — |
| 25 ธ.ค. 68 | 3.62 | 3.62 | 0.00 | 0.00% | 3.64 | 3.58 | 144,700 | 8.66 | 13.81 | — |
| 24 ธ.ค. 68 | 3.60 | 3.62 | +0.02 | +0.56% | 3.62 | 3.60 | 25,200 | 8.66 | 13.81 | — |
| 23 ธ.ค. 68 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.56 | 142,100 | 8.61 | 13.89 | — |
| 22 ธ.ค. 68 | 3.60 | 3.58 | -0.02 | -0.56% | 3.62 | 3.56 | 116,100 | 8.56 | 13.97 | — |
| 19 ธ.ค. 68 | 3.58 | 3.60 | +0.02 | +0.56% | 3.60 | 3.56 | 20,500 | 8.61 | 13.89 | — |
| 18 ธ.ค. 68 | 3.60 | 3.58 | -0.02 | -0.56% | 3.60 | 3.56 | 85,400 | 8.56 | 13.97 | — |
| 17 ธ.ค. 68 | 3.58 | 3.60 | +0.04 | +1.12% | 3.60 | 3.56 | 123,300 | 8.61 | 13.89 | — |
| 16 ธ.ค. 68 | 3.56 | 3.56 | +0.02 | +0.56% | 3.60 | 3.54 | 34,800 | 8.51 | 14.04 | — |
| 15 ธ.ค. 68 | 3.60 | 3.54 | +0.04 | +1.14% | 3.60 | 3.52 | 53,800 | 8.46 | 14.12 | — |
| 12 ธ.ค. 68 | 3.54 | 3.50 | -0.04 | -1.13% | 3.56 | 3.50 | 256,300 | 8.37 | 14.29 | — |
| 11 ธ.ค. 68 | 3.60 | 3.54 | -0.02 | -0.56% | 3.60 | 3.52 | 115,700 | 8.46 | 14.12 | — |
| 09 ธ.ค. 68 | 3.52 | 3.56 | +0.02 | +0.56% | 3.58 | 3.52 | 171,200 | 8.51 | 14.04 | — |
| 08 ธ.ค. 68 | 3.52 | 3.54 | +0.04 | +1.14% | 3.58 | 3.50 | 66,700 | 8.46 | 14.12 | — |
| 04 ธ.ค. 68 | 3.56 | 3.50 | -0.06 | -1.69% | 3.58 | 3.50 | 99,700 | 8.37 | 14.29 | — |
| 03 ธ.ค. 68 | 3.50 | 3.56 | +0.02 | +0.56% | 3.56 | 3.50 | 53,400 | 8.51 | 14.04 | — |
| 02 ธ.ค. 68 | 3.54 | 3.54 | 0.00 | 0.00% | 3.56 | 3.52 | 39,600 | 8.46 | 14.12 | — |
| 01 ธ.ค. 68 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.50 | 189,100 | 8.46 | 14.12 | — |
| 28 พ.ย. 68 | 3.50 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 103,800 | 8.42 | 14.20 | — |
| 27 พ.ย. 68 | 3.52 | 3.54 | +0.02 | +0.57% | 3.56 | 3.52 | 95,600 | 8.46 | 14.12 | — |
| 26 พ.ย. 68 | 3.54 | 3.52 | -0.02 | -0.56% | 3.54 | 3.52 | 21,500 | 8.42 | 14.20 | — |
| 25 พ.ย. 68 | 3.52 | 3.54 | +0.04 | +1.14% | 3.54 | 3.50 | 34,800 | 8.46 | 14.12 | — |
| 24 พ.ย. 68 | 3.52 | 3.50 | 0.00 | 0.00% | 3.52 | 3.50 | 19,900 | 8.37 | 14.29 | — |
| 21 พ.ย. 68 | 3.52 | 3.50 | -0.02 | -0.57% | 3.54 | 3.50 | 119,100 | 8.37 | 14.29 | — |
| 20 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.58 | 3.52 | 19,000 | 8.42 | 14.20 | — |
| 19 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.52 | 3.50 | 69,500 | 8.42 | 14.20 | — |
| 18 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.52 | 3.50 | 38,500 | 8.42 | 14.20 | — |
| 17 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 243,800 | 8.42 | 14.20 | — |
| 14 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.56 | 3.52 | 151,400 | 8.42 | 14.20 | — |
| 13 พ.ย. 68 | 3.52 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 58,100 | 8.42 | 14.20 | — |
| 12 พ.ย. 68 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.50 | 183,800 | 8.46 | 14.12 | — |
| 11 พ.ย. 68 | 3.54 | 3.52 | -0.02 | -0.56% | 3.54 | 3.50 | 102,300 | 8.42 | 14.20 | — |
| 10 พ.ย. 68 | 3.52 | 3.54 | +0.02 | +0.57% | 3.54 | 3.52 | 16,100 | 3.90 | 14.12 | — |
| 07 พ.ย. 68 | 3.52 | 3.52 | 0.00 | 0.00% | 3.54 | 3.50 | 73,400 | 3.88 | 14.20 | — |
| 06 พ.ย. 68 | 3.50 | 3.52 | +0.02 | +0.57% | 3.52 | 3.48 | 48,100 | 3.88 | 14.20 | — |
| 05 พ.ย. 68 | 3.52 | 3.50 | -0.02 | -0.57% | 3.52 | 3.48 | 168,400 | 3.85 | 14.29 | — |
| 04 พ.ย. 68 | 3.54 | 3.52 | 0.00 | 0.00% | 3.56 | 3.52 | 100,400 | 3.88 | 14.20 | — |
| 03 พ.ย. 68 | 3.52 | 3.52 | +0.02 | +0.57% | 3.56 | 3.52 | 97,200 | 3.88 | 14.20 | — |
| 31 ต.ค. 68 | 3.62 | 3.50 | -0.12 | -3.31% | 3.62 | 3.46 | 892,700 | 3.85 | 14.29 | — |
| 30 ต.ค. 68 | 3.62 | 3.62 | +0.02 | +0.56% | 3.84 | 3.56 | 761,300 | 3.99 | 13.81 | — |
| 29 ต.ค. 68 | 3.66 | 3.60 | -0.04 | -1.10% | 3.66 | 3.58 | 656,200 | 3.96 | 13.89 | — |
| 28 ต.ค. 68 | 3.94 | 3.64 | -0.26 | -6.67% | 3.98 | 3.62 | 1,657,300 | 4.01 | 13.74 | — |
| 27 ต.ค. 68 | 4.02 | 3.90 | -0.12 | -2.99% | 4.02 | 3.90 | 609,100 | 4.29 | 12.82 | — |
| 24 ต.ค. 68 | 4.06 | 4.02 | 0.00 | 0.00% | 4.06 | 4.00 | 65,800 | 4.43 | 12.44 | — |
| 22 ต.ค. 68 | 4.06 | 4.02 | -0.04 | -0.99% | 4.06 | 4.00 | 64,100 | 4.43 | 12.44 | — |
| 21 ต.ค. 68 | 4.08 | 4.06 | 0.00 | 0.00% | 4.08 | 4.02 | 58,500 | 4.47 | 12.32 | — |
| 20 ต.ค. 68 | 4.06 | 4.06 | 0.00 | 0.00% | 4.08 | 4.04 | 15,600 | 4.47 | 12.32 | — |
| 17 ต.ค. 68 | 4.10 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 24,900 | 4.47 | 12.32 | — |
| 16 ต.ค. 68 | 4.06 | 4.04 | -0.02 | -0.49% | 4.08 | 4.04 | 49,600 | 4.45 | 12.38 | — |
| 15 ต.ค. 68 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.04 | 23,200 | 4.47 | 12.32 | — |
| 14 ต.ค. 68 | 4.02 | 4.04 | 0.00 | 0.00% | 4.10 | 4.02 | 63,000 | 4.45 | 12.38 | — |
| 10 ต.ค. 68 | 4.08 | 4.04 | -0.02 | -0.49% | 4.08 | 4.02 | 196,600 | 4.45 | 12.38 | — |
| 09 ต.ค. 68 | 4.10 | 4.06 | -0.04 | -0.98% | 4.10 | 4.06 | 37,500 | 4.47 | 12.32 | — |
| 08 ต.ค. 68 | 4.06 | 4.10 | +0.02 | +0.49% | 4.10 | 4.04 | 38,800 | 4.51 | 12.20 | — |
| 07 ต.ค. 68 | 4.08 | 4.08 | +0.02 | +0.49% | 4.08 | 4.00 | 83,100 | 4.49 | 12.25 | — |
| 06 ต.ค. 68 | 4.08 | 4.06 | -0.02 | -0.49% | 4.12 | 4.04 | 31,200 | 4.47 | 12.32 | — |
| 03 ต.ค. 68 | 4.10 | 4.08 | +0.02 | +0.49% | 4.10 | 4.04 | 141,300 | 4.49 | 12.25 | — |
| 02 ต.ค. 68 | 4.06 | 4.06 | +0.02 | +0.50% | 4.10 | 4.04 | 46,800 | 4.47 | 12.32 | — |
| 01 ต.ค. 68 | 4.12 | 4.04 | -0.06 | -1.46% | 4.12 | 4.04 | 147,500 | 4.45 | 12.38 | — |
| 30 ก.ย. 68 | 4.10 | 4.10 | -0.04 | -0.97% | 4.12 | 4.08 | 106,900 | 4.51 | 12.20 | — |
| 29 ก.ย. 68 | 4.10 | 4.14 | +0.04 | +0.98% | 4.14 | 4.10 | 49,900 | 4.56 | 12.08 | — |
| 26 ก.ย. 68 | 4.10 | 4.10 | 0.00 | 0.00% | 4.12 | 4.08 | 23,800 | 4.51 | 12.20 | — |
| 25 ก.ย. 68 | 4.08 | 4.10 | +0.02 | +0.49% | 4.14 | 4.08 | 24,100 | 4.51 | 12.20 | — |
| 24 ก.ย. 68 | 4.08 | 4.08 | -0.02 | -0.49% | 4.10 | 4.06 | 61,200 | 4.49 | 12.25 | — |
| 23 ก.ย. 68 | 4.10 | 4.10 | 0.00 | 0.00% | 4.12 | 4.08 | 33,400 | 4.51 | 12.20 | — |
| 22 ก.ย. 68 | 4.14 | 4.10 | +0.02 | +0.49% | 4.14 | 4.08 | 32,500 | 4.51 | 12.20 | — |
| 19 ก.ย. 68 | 4.12 | 4.08 | -0.02 | -0.49% | 4.14 | 4.08 | 74,400 | 4.49 | 12.25 | — |
| 18 ก.ย. 68 | 4.12 | 4.10 | -0.06 | -1.44% | 4.12 | 4.08 | 137,500 | 4.51 | 12.20 | — |
| 17 ก.ย. 68 | 4.16 | 4.16 | +0.02 | +0.48% | 4.16 | 4.10 | 116,900 | 4.58 | 12.02 | — |
| 16 ก.ย. 68 | 4.10 | 4.14 | +0.02 | +0.49% | 4.16 | 4.10 | 106,900 | 4.56 | 12.08 | — |
| 15 ก.ย. 68 | 4.06 | 4.12 | +0.04 | +0.98% | 4.16 | 4.06 | 74,800 | 4.54 | 12.14 | — |
| 12 ก.ย. 68 | 4.06 | 4.08 | +0.02 | +0.49% | 4.10 | 4.06 | 91,700 | 4.49 | 12.25 | — |
| 11 ก.ย. 68 | 4.04 | 4.06 | +0.02 | +0.50% | 4.10 | 4.02 | 78,400 | 4.47 | 12.32 | — |
| 10 ก.ย. 68 | 4.10 | 4.04 | -0.02 | -0.49% | 4.10 | 4.02 | 64,900 | 4.45 | 12.38 | — |
| 09 ก.ย. 68 | 4.04 | 4.06 | +0.02 | +0.50% | 4.06 | 4.02 | 78,600 | 4.47 | 12.32 | — |
| 08 ก.ย. 68 | 4.02 | 4.04 | +0.02 | +0.50% | 4.06 | 3.98 | 196,600 | 4.45 | 12.38 | — |
| 05 ก.ย. 68 | 3.98 | 4.02 | +0.02 | +0.50% | 4.04 | 3.98 | 533,400 | 4.43 | 12.44 | — |
| 04 ก.ย. 68 | 4.04 | 4.00 | -0.06 | -1.48% | 4.04 | 3.98 | 288,200 | 4.40 | 12.50 | — |
| 03 ก.ย. 68 | 4.02 | 4.06 | +0.06 | +1.50% | 4.06 | 4.00 | 68,600 | 4.47 | 12.32 | — |
| 02 ก.ย. 68 | 4.02 | 4.00 | 0.00 | 0.00% | 4.06 | 4.00 | 104,100 | 4.40 | 12.50 | — |
| 01 ก.ย. 68 | 4.02 | 4.00 | -0.02 | -0.50% | 4.04 | 4.00 | 150,800 | 4.40 | 12.50 | — |
| 29 ส.ค. 68 | 4.04 | 4.02 | -0.02 | -0.50% | 4.04 | 4.00 | 174,800 | 4.43 | 12.44 | — |
| 28 ส.ค. 68 | 4.08 | 4.04 | 0.00 | 0.00% | 4.08 | 4.02 | 135,400 | 4.45 | 12.38 | — |
| 27 ส.ค. 68 | 4.08 | 4.04 | -0.02 | -0.49% | 4.08 | 4.02 | 68,500 | 4.45 | 12.38 | — |
| 26 ส.ค. 68 | 4.12 | 4.06 | -0.06 | -1.46% | 4.12 | 3.70 | 496,200 | 4.47 | 12.32 | — |