บริษัท บีทีเอส กรุ๊ป โฮลดิ้งส์ จำกัด (มหาชน)
SET · ขนส่งและโลจิสติกส์
2.02
+0.02 (+1.00%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
1.98
/
สูงสุด
2.82
1.98
2.82
ราคาปัจจุบัน 2.02 ·
อยู่ที่ 5% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BTS
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 18 ก.ย. 69 | 2.04 | 2.00 | -0.02 | -0.99% | 2.04 | 2.00 | 101,933,900 | — | — | — |
| 17 ก.ย. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.04 | 2.00 | 12,336,800 | — | — | — |
| 16 ก.ย. 69 | 2.02 | 2.00 | -0.02 | -0.99% | 2.02 | 2.00 | 22,424,300 | — | — | — |
| 15 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 13,206,000 | — | — | — |
| 14 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.02 | 11,821,500 | — | — | — |
| 11 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.02 | 9,858,300 | — | — | — |
| 10 ก.ย. 69 | 2.04 | 2.02 | -0.02 | -0.98% | 2.06 | 2.02 | 9,571,100 | — | — | — |
| 09 ก.ย. 69 | 2.06 | 2.04 | -0.02 | -0.97% | 2.06 | 2.02 | 22,445,600 | — | — | — |
| 08 ก.ย. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.06 | 2.04 | 5,851,100 | — | — | — |
| 07 ก.ย. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.04 | 12,187,500 | — | — | — |
| 04 ก.ย. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 16,582,400 | — | — | — |
| 03 ก.ย. 69 | 2.02 | 2.02 | 0.00 | 0.00% | 2.04 | 2.02 | 15,152,500 | — | — | — |
| 02 ก.ย. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.00 | 62,938,400 | — | — | — |
| 01 ก.ย. 69 | 2.06 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 26,573,000 | — | — | — |
| 31 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 19,668,700 | — | — | — |
| 28 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 7,014,100 | — | — | — |
| 27 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 20,050,200 | — | — | — |
| 26 ส.ค. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.08 | 2.06 | 5,542,600 | — | — | — |
| 25 ส.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.06 | 9,748,900 | — | — | — |
| 24 ส.ค. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 14,804,400 | — | — | — |
| 21 ส.ค. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.08 | 45,510,500 | — | — | — |
| 20 ส.ค. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.12 | 2.08 | 20,937,700 | — | — | — |
| 19 ส.ค. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.08 | 18,503,000 | — | — | — |
| 18 ส.ค. 69 | 2.08 | 2.10 | +0.02 | +0.96% | 2.14 | 2.08 | 123,790,500 | — | — | — |
| 17 ส.ค. 69 | 2.06 | 2.08 | 0.00 | 0.00% | 2.10 | 2.04 | 97,718,300 | — | — | — |
| 14 ส.ค. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.10 | 2.06 | 34,351,100 | — | — | — |
| 13 ส.ค. 69 | 2.08 | 2.10 | +0.04 | +1.94% | 2.10 | 2.06 | 38,716,900 | — | — | — |
| 11 ส.ค. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.06 | 30,428,900 | — | — | — |
| 10 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.08 | 14,989,100 | — | — | — |
| 07 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 29,221,300 | — | — | — |
| 06 ส.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.10 | 2.06 | 32,808,200 | — | — | — |
| 05 ส.ค. 69 | 2.10 | 2.08 | 0.00 | 0.00% | 2.12 | 2.08 | 31,190,900 | — | — | — |
| 04 ส.ค. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.14 | 2.08 | 65,509,000 | — | — | — |
| 03 ส.ค. 69 | 2.12 | 2.12 | -0.02 | -0.93% | 2.14 | 2.10 | 56,917,800 | — | — | — |
| 31 ก.ค. 69 | 2.08 | 2.14 | +0.08 | +3.88% | 2.20 | 2.08 | 213,934,800 | — | — | — |
| 30 ก.ค. 69 | 2.08 | 2.06 | 0.00 | 0.00% | 2.10 | 2.06 | 31,217,500 | — | — | — |
| 27 ก.ค. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.10 | 2.06 | 43,803,800 | — | — | — |
| 24 ก.ค. 69 | 2.08 | 2.08 | 0.00 | 0.00% | 2.08 | 2.06 | 65,097,300 | — | — | — |
| 23 ก.ค. 69 | 2.12 | 2.08 | -0.02 | -0.95% | 2.12 | 2.08 | 44,616,400 | — | — | — |
| 22 ก.ค. 69 | 2.18 | 2.10 | -0.08 | -3.67% | 2.18 | 2.10 | 81,332,700 | — | — | — |
| 21 ก.ค. 69 | 2.16 | 2.18 | +0.04 | +1.87% | 2.20 | 2.14 | 91,053,700 | — | — | — |
| 20 ก.ค. 69 | 2.16 | 2.14 | -0.02 | -0.93% | 2.16 | 2.14 | 32,067,800 | — | — | — |
| 17 ก.ค. 69 | 2.20 | 2.16 | -0.04 | -1.82% | 2.20 | 2.14 | 86,517,200 | — | — | — |
| 16 ก.ค. 69 | 2.20 | 2.20 | +0.02 | +0.92% | 2.24 | 2.18 | 65,974,500 | — | — | — |
| 15 ก.ค. 69 | 2.22 | 2.18 | -0.04 | -1.80% | 2.24 | 2.18 | 53,881,400 | — | — | — |
| 14 ก.ค. 69 | 2.24 | 2.22 | -0.02 | -0.89% | 2.28 | 2.18 | 138,573,700 | — | — | — |
| 13 ก.ค. 69 | 2.12 | 2.24 | +0.10 | +4.67% | 2.26 | 2.12 | 310,011,400 | — | — | — |
| 10 ก.ค. 69 | 2.14 | 2.14 | +0.02 | +0.94% | 2.16 | 2.10 | 80,010,900 | — | — | — |
| 09 ก.ค. 69 | 2.06 | 2.12 | +0.06 | +2.91% | 2.14 | 2.06 | 124,847,100 | — | — | — |
| 08 ก.ค. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.06 | 59,556,900 | — | — | — |
| 07 ก.ค. 69 | 2.10 | 2.08 | -0.02 | -0.95% | 2.12 | 2.08 | 45,117,200 | — | — | — |
| 06 ก.ค. 69 | 2.12 | 2.10 | -0.02 | -0.94% | 2.14 | 2.08 | 94,574,000 | — | — | — |
| 03 ก.ค. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.16 | 2.10 | 72,851,300 | — | — | — |
| 02 ก.ค. 69 | 2.08 | 2.12 | +0.04 | +1.92% | 2.12 | 2.06 | 69,104,900 | — | — | — |
| 01 ก.ค. 69 | 2.12 | 2.08 | -0.02 | -0.95% | 2.14 | 2.08 | 143,802,900 | — | — | — |
| 30 มิ.ย. 69 | 2.24 | 2.10 | -0.14 | -6.25% | 2.24 | 2.10 | 341,957,400 | — | — | — |
| 29 มิ.ย. 69 | 2.10 | 2.24 | +0.16 | +7.69% | 2.24 | 2.08 | 210,234,400 | — | — | — |
| 26 มิ.ย. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.10 | 2.04 | 36,076,300 | — | — | — |
| 25 มิ.ย. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.02 | 99,119,100 | — | — | — |
| 24 มิ.ย. 69 | 2.04 | 2.06 | +0.02 | +0.98% | 2.08 | 2.04 | 38,283,500 | — | — | — |
| 23 มิ.ย. 69 | 2.08 | 2.04 | -0.02 | -0.97% | 2.10 | 2.04 | 64,690,700 | — | — | — |
| 22 มิ.ย. 69 | 2.12 | 2.06 | -0.06 | -2.83% | 2.14 | 2.06 | 43,389,400 | — | — | — |
| 19 มิ.ย. 69 | 2.10 | 2.12 | 0.00 | 0.00% | 2.12 | 2.06 | 103,156,700 | — | — | — |
| 18 มิ.ย. 69 | 2.18 | 2.12 | -0.02 | -0.93% | 2.20 | 2.10 | 123,249,000 | — | — | — |
| 17 มิ.ย. 69 | 2.08 | 2.14 | +0.06 | +2.88% | 2.16 | 2.06 | 132,388,400 | — | — | — |
| 16 มิ.ย. 69 | 2.04 | 2.08 | +0.02 | +0.97% | 2.10 | 2.04 | 62,860,000 | — | — | — |
| 15 มิ.ย. 69 | 2.06 | 2.06 | +0.02 | +0.98% | 2.08 | 2.02 | 66,220,000 | — | — | — |
| 12 มิ.ย. 69 | 2.06 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 23,850,000 | — | — | — |
| 11 มิ.ย. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 13,740,000 | — | — | — |
| 10 มิ.ย. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.06 | 2.02 | 46,640,000 | — | — | — |
| 09 มิ.ย. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.06 | 2.02 | 23,600,000 | — | — | — |
| 08 มิ.ย. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.02 | 52,160,000 | — | — | — |
| 05 มิ.ย. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.16 | 2.06 | 88,430,000 | — | — | — |
| 04 มิ.ย. 69 | 2.04 | 2.08 | 0.00 | 0.00% | 2.10 | 2.04 | 61,200,000 | — | — | — |
| 02 มิ.ย. 69 | 2.04 | 2.08 | +0.04 | +1.96% | 2.12 | 2.02 | 95,330,000 | — | — | — |
| 29 พ.ค. 69 | 2.08 | 2.04 | -0.02 | -0.97% | 2.08 | 2.02 | 48,360,000 | — | — | — |
| 28 พ.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.12 | 2.04 | 88,680,000 | — | — | — |
| 27 พ.ค. 69 | 2.06 | 2.06 | +0.02 | +0.98% | 2.08 | 2.02 | 28,720,000 | — | — | — |
| 26 พ.ค. 69 | 2.04 | 2.04 | -0.02 | -0.97% | 2.08 | 2.02 | 33,450,000 | — | — | — |
| 25 พ.ค. 69 | 2.04 | 2.06 | +0.04 | +1.98% | 2.08 | 2.02 | 39,070,000 | — | — | — |
| 22 พ.ค. 69 | 2.04 | 2.02 | 0.00 | 0.00% | 2.04 | 2.00 | 47,740,000 | — | — | — |
| 21 พ.ค. 69 | 2.06 | 2.02 | -0.02 | -0.98% | 2.06 | 2.02 | 39,730,000 | — | — | — |
| 20 พ.ค. 69 | 2.04 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 14,680,000 | — | — | — |
| 19 พ.ค. 69 | 2.02 | 2.04 | 0.00 | 0.00% | 2.06 | 2.02 | 30,860,000 | — | — | — |
| 18 พ.ค. 69 | 2.06 | 2.04 | -0.04 | -1.92% | 2.06 | 2.02 | 63,430,000 | — | — | — |
| 15 พ.ค. 69 | 2.08 | 2.08 | +0.02 | +0.97% | 2.12 | 2.06 | 45,910,000 | — | — | — |
| 14 พ.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.06 | 38,148,100 | — | — | — |
| 13 พ.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.10 | 2.04 | 19,235,500 | — | — | — |
| 12 พ.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 10,921,900 | — | — | — |
| 11 พ.ค. 69 | 2.06 | 2.06 | 0.00 | 0.00% | 2.08 | 2.04 | 11,871,900 | — | — | — |
| 08 พ.ค. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.06 | 19,971,200 | — | — | — |
| 07 พ.ค. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.14 | 2.08 | 54,042,400 | — | — | — |
| 06 พ.ค. 69 | 2.08 | 2.12 | +0.06 | +2.91% | 2.12 | 2.06 | 25,929,800 | — | — | — |
| 05 พ.ค. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.10 | 2.04 | 28,401,100 | — | — | — |
| 30 เม.ย. 69 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 2.06 | 17,501,700 | — | — | — |
| 29 เม.ย. 69 | 2.08 | 2.10 | 0.00 | 0.00% | 2.10 | 2.06 | 14,669,700 | — | — | — |
| 28 เม.ย. 69 | 2.12 | 2.10 | +0.02 | +0.96% | 2.14 | 2.08 | 29,331,800 | — | — | — |
| 27 เม.ย. 69 | 2.12 | 2.08 | -0.04 | -1.89% | 2.14 | 2.08 | 31,007,800 | — | — | — |
| 24 เม.ย. 69 | 2.12 | 2.12 | 0.00 | 0.00% | 2.14 | 2.10 | 19,851,500 | — | — | — |
| 23 เม.ย. 69 | 2.16 | 2.12 | -0.04 | -1.85% | 2.18 | 2.10 | 36,026,100 | — | — | — |
| 22 เม.ย. 69 | 2.14 | 2.16 | +0.08 | +3.85% | 2.24 | 2.14 | 118,673,500 | — | — | — |
| 21 เม.ย. 69 | 2.06 | 2.08 | +0.02 | +0.97% | 2.08 | 2.06 | 8,480,700 | — | — | — |
| 20 เม.ย. 69 | 2.08 | 2.06 | -0.02 | -0.96% | 2.08 | 2.04 | 21,329,800 | — | — | — |
| 17 เม.ย. 69 | 2.14 | 2.08 | -0.06 | -2.80% | 2.14 | 2.06 | 31,656,800 | — | — | — |
| 10 เม.ย. 69 | 2.12 | 2.14 | +0.02 | +0.94% | 2.14 | 2.10 | 13,990,900 | — | — | — |
| 09 เม.ย. 69 | 2.16 | 2.12 | -0.04 | -1.85% | 2.16 | 2.10 | 24,867,300 | — | — | — |
| 08 เม.ย. 69 | 2.18 | 2.16 | +0.06 | +2.86% | 2.20 | 2.14 | 46,161,600 | — | — | — |
| 07 เม.ย. 69 | 2.12 | 2.10 | 0.00 | 0.00% | 2.14 | 2.08 | 22,793,100 | — | — | — |
| 03 เม.ย. 69 | 2.16 | 2.10 | -0.04 | -1.87% | 2.16 | 2.10 | 36,792,300 | — | — | — |
| 02 เม.ย. 69 | 2.14 | 2.14 | -0.02 | -0.93% | 2.18 | 2.12 | 56,052,600 | — | — | — |
| 01 เม.ย. 69 | 2.18 | 2.16 | 0.00 | 0.00% | 2.20 | 2.14 | 67,362,200 | — | — | — |
| 31 มี.ค. 69 | 2.06 | 2.16 | +0.10 | +4.85% | 2.18 | 2.04 | 91,287,800 | — | — | — |
| 30 มี.ค. 69 | 2.02 | 2.06 | +0.02 | +0.98% | 2.08 | 2.02 | 44,227,700 | — | — | — |
| 27 มี.ค. 69 | 2.04 | 2.04 | +0.02 | +0.99% | 2.08 | 2.02 | 66,566,200 | — | — | — |
| 26 มี.ค. 69 | 2.06 | 2.02 | -0.04 | -1.94% | 2.06 | 2.00 | 29,841,500 | — | — | — |
| 25 มี.ค. 69 | 2.04 | 2.06 | +0.04 | +1.98% | 2.06 | 2.02 | 24,468,900 | — | — | — |
| 24 มี.ค. 69 | 2.02 | 2.02 | +0.03 | +1.51% | 2.04 | 2.00 | 33,161,500 | — | — | — |
| 23 มี.ค. 69 | 2.00 | 1.99 | -0.03 | -1.49% | 2.02 | 1.98 | 45,807,400 | — | — | — |
| 20 มี.ค. 69 | 2.02 | 2.02 | +0.02 | +1.00% | 2.06 | 2.02 | 42,314,100 | — | — | — |
| 19 มี.ค. 69 | 2.04 | 2.00 | -0.06 | -2.91% | 2.04 | 2.00 | 35,268,900 | — | — | — |
| 18 มี.ค. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.10 | 2.04 | 27,189,700 | — | — | — |
| 17 มี.ค. 69 | 2.06 | 2.08 | +0.04 | +1.96% | 2.12 | 2.04 | 56,941,300 | — | — | — |
| 16 มี.ค. 69 | 2.08 | 2.04 | -0.02 | -0.97% | 2.08 | 2.02 | 46,861,400 | — | — | — |
| 13 มี.ค. 69 | 2.10 | 2.06 | -0.04 | -1.90% | 2.10 | 2.06 | 19,417,200 | — | — | — |
| 12 มี.ค. 69 | 2.08 | 2.10 | +0.04 | +1.94% | 2.12 | 2.04 | 48,369,000 | — | — | — |
| 11 มี.ค. 69 | 2.08 | 2.06 | 0.00 | 0.00% | 2.12 | 2.06 | 46,966,400 | — | — | — |
| 10 มี.ค. 69 | 2.10 | 2.06 | -0.02 | -0.96% | 2.12 | 2.04 | 40,220,700 | — | — | — |
| 09 มี.ค. 69 | 1.99 | 2.08 | 0.00 | 0.00% | 2.08 | 1.98 | 78,869,900 | — | — | — |
| 06 มี.ค. 69 | 2.08 | 2.08 | -0.02 | -0.95% | 2.10 | 2.06 | 41,685,900 | — | — | — |
| 05 มี.ค. 69 | 2.12 | 2.10 | +0.02 | +0.96% | 2.16 | 2.04 | 107,353,200 | — | — | — |
| 04 มี.ค. 69 | 2.06 | 2.08 | -0.10 | -4.59% | 2.10 | 2.00 | 157,883,300 | — | — | — |
| 02 มี.ค. 69 | 2.26 | 2.18 | -0.20 | -8.40% | 2.30 | 2.18 | 112,554,400 | — | — | — |
| 27 ก.พ. 69 | 2.44 | 2.38 | -0.08 | -3.25% | 2.48 | 2.38 | 71,090,700 | — | — | — |
| 26 ก.พ. 69 | 2.46 | 2.46 | 0.00 | 0.00% | 2.48 | 2.42 | 40,074,300 | — | — | — |
| 25 ก.พ. 69 | 2.46 | 2.46 | +0.04 | +1.65% | 2.48 | 2.44 | 69,008,400 | — | — | — |
| 24 ก.พ. 69 | 2.38 | 2.42 | +0.02 | +0.83% | 2.44 | 2.36 | 65,445,200 | — | — | — |
| 23 ก.พ. 69 | 2.50 | 2.40 | -0.08 | -3.23% | 2.52 | 2.36 | 137,535,000 | — | — | — |
| 20 ก.พ. 69 | 2.66 | 2.48 | -0.20 | -7.46% | 2.68 | 2.48 | 177,703,300 | — | — | — |
| 19 ก.พ. 69 | 2.60 | 2.68 | +0.08 | +3.08% | 2.70 | 2.60 | 176,215,800 | — | — | — |
| 18 ก.พ. 69 | 2.54 | 2.60 | +0.06 | +2.36% | 2.62 | 2.52 | 110,132,500 | — | — | — |
| 17 ก.พ. 69 | 2.50 | 2.54 | +0.02 | +0.79% | 2.56 | 2.46 | 148,539,800 | — | — | — |
| 16 ก.พ. 69 | 2.68 | 2.52 | -0.22 | -8.03% | 2.74 | 2.52 | 205,458,400 | — | — | — |
| 13 ก.พ. 69 | 2.50 | 2.74 | +0.22 | +8.73% | 2.82 | 2.48 | 340,788,600 | 15.59 | — | — |
| 12 ก.พ. 69 | 2.42 | 2.52 | +0.08 | +3.28% | 2.56 | 2.38 | 96,104,900 | 14.34 | — | — |
| 11 ก.พ. 69 | 2.46 | 2.44 | -0.02 | -0.81% | 2.50 | 2.42 | 71,848,300 | 13.89 | — | — |
| 10 ก.พ. 69 | 2.36 | 2.46 | +0.10 | +4.24% | 2.48 | 2.34 | 101,373,500 | 14.00 | — | — |
| 09 ก.พ. 69 | 2.26 | 2.36 | +0.16 | +7.27% | 2.38 | 2.22 | 104,613,300 | 13.43 | — | — |
| 06 ก.พ. 69 | 2.20 | 2.20 | 0.00 | 0.00% | 2.24 | 2.18 | 32,526,000 | 12.52 | — | — |
| 05 ก.พ. 69 | 2.16 | 2.20 | +0.04 | +1.85% | 2.24 | 2.16 | 34,064,100 | 12.52 | — | — |
| 04 ก.พ. 69 | 2.20 | 2.16 | -0.04 | -1.82% | 2.20 | 2.16 | 36,353,200 | 12.29 | — | — |
| 03 ก.พ. 69 | 2.16 | 2.20 | +0.02 | +0.92% | 2.24 | 2.16 | 35,178,600 | 12.52 | — | — |
| 02 ก.พ. 69 | 2.16 | 2.18 | 0.00 | 0.00% | 2.20 | 2.14 | 29,050,000 | 12.41 | — | — |
| 30 ม.ค. 69 | 2.20 | 2.18 | -0.04 | -1.80% | 2.22 | 2.16 | 25,794,600 | 12.41 | — | — |
| 29 ม.ค. 69 | 2.22 | 2.22 | -0.02 | -0.89% | 2.26 | 2.20 | 21,567,000 | 12.63 | — | — |
| 28 ม.ค. 69 | 2.28 | 2.24 | -0.02 | -0.88% | 2.28 | 2.22 | 18,099,800 | 12.75 | — | — |
| 27 ม.ค. 69 | 2.22 | 2.26 | +0.04 | +1.80% | 2.30 | 2.22 | 38,262,700 | 12.86 | — | — |
| 26 ม.ค. 69 | 2.26 | 2.22 | -0.06 | -2.63% | 2.28 | 2.20 | 37,722,100 | 12.63 | — | — |
| 23 ม.ค. 69 | 2.36 | 2.28 | -0.06 | -2.56% | 2.38 | 2.26 | 44,057,800 | 12.98 | — | — |
| 22 ม.ค. 69 | 2.38 | 2.34 | -0.06 | -2.50% | 2.40 | 2.32 | 45,373,500 | 13.32 | — | — |
| 21 ม.ค. 69 | 2.36 | 2.40 | +0.06 | +2.56% | 2.42 | 2.34 | 60,867,200 | 13.66 | — | — |
| 20 ม.ค. 69 | 2.22 | 2.34 | +0.12 | +5.41% | 2.36 | 2.20 | 80,922,000 | 13.32 | — | — |
| 19 ม.ค. 69 | 2.18 | 2.22 | +0.04 | +1.83% | 2.26 | 2.14 | 49,744,700 | 12.63 | — | — |
| 16 ม.ค. 69 | 2.12 | 2.18 | +0.04 | +1.87% | 2.18 | 2.10 | 23,255,200 | 12.41 | — | — |
| 15 ม.ค. 69 | 2.02 | 2.14 | +0.10 | +4.90% | 2.14 | 2.02 | 52,531,000 | 12.18 | — | — |
| 14 ม.ค. 69 | 2.02 | 2.04 | +0.04 | +2.00% | 2.06 | 2.02 | 25,620,200 | 11.61 | — | — |
| 13 ม.ค. 69 | 2.04 | 2.00 | -0.04 | -1.96% | 2.08 | 2.00 | 51,488,600 | 11.38 | — | — |
| 12 ม.ค. 69 | 2.20 | 2.04 | -0.14 | -6.42% | 2.20 | 2.02 | 76,456,400 | 11.61 | — | — |
| 09 ม.ค. 69 | 2.26 | 2.18 | -0.08 | -3.54% | 2.28 | 2.16 | 54,623,700 | 12.41 | — | — |
| 08 ม.ค. 69 | 2.28 | 2.26 | -0.04 | -1.74% | 2.30 | 2.26 | 15,649,000 | 12.86 | — | — |
| 07 ม.ค. 69 | 2.28 | 2.30 | +0.02 | +0.88% | 2.34 | 2.28 | 22,284,500 | 13.09 | — | — |
| 06 ม.ค. 69 | 2.32 | 2.28 | -0.04 | -1.72% | 2.34 | 2.26 | 17,926,300 | 12.98 | — | — |
| 05 ม.ค. 69 | 2.30 | 2.32 | +0.04 | +1.75% | 2.34 | 2.30 | 23,789,900 | 13.20 | — | — |
| 30 ธ.ค. 68 | 2.24 | 2.28 | +0.04 | +1.79% | 2.30 | 2.24 | 23,615,300 | 12.98 | — | — |
| 29 ธ.ค. 68 | 2.26 | 2.24 | 0.00 | 0.00% | 2.28 | 2.24 | 36,627,200 | 12.75 | — | — |
| 26 ธ.ค. 68 | 2.32 | 2.24 | -0.08 | -3.45% | 2.32 | 2.24 | 46,501,100 | 12.75 | — | — |
| 25 ธ.ค. 68 | 2.36 | 2.32 | -0.04 | -1.69% | 2.36 | 2.28 | 23,280,600 | 13.20 | — | — |
| 24 ธ.ค. 68 | 2.32 | 2.36 | +0.04 | +1.72% | 2.36 | 2.30 | 26,526,300 | 13.43 | — | — |
| 23 ธ.ค. 68 | 2.32 | 2.32 | +0.02 | +0.87% | 2.38 | 2.32 | 44,857,800 | 13.20 | — | — |
| 22 ธ.ค. 68 | 2.32 | 2.30 | -0.02 | -0.86% | 2.34 | 2.26 | 71,600,400 | 13.09 | — | — |
| 19 ธ.ค. 68 | 2.44 | 2.32 | -0.12 | -4.92% | 2.44 | 2.32 | 110,224,600 | 13.20 | — | — |
| 18 ธ.ค. 68 | 2.52 | 2.44 | -0.08 | -3.17% | 2.52 | 2.44 | 37,445,100 | 13.89 | — | — |
| 17 ธ.ค. 68 | 2.52 | 2.52 | 0.00 | 0.00% | 2.54 | 2.50 | 21,788,400 | 14.34 | — | — |
| 16 ธ.ค. 68 | 2.56 | 2.52 | -0.06 | -2.33% | 2.56 | 2.50 | 19,575,300 | 14.34 | — | — |
| 15 ธ.ค. 68 | 2.50 | 2.58 | +0.06 | +2.38% | 2.58 | 2.50 | 33,031,000 | 14.68 | — | — |
| 12 ธ.ค. 68 | 2.46 | 2.52 | +0.08 | +3.28% | 2.56 | 2.46 | 64,948,700 | 14.34 | — | — |
| 11 ธ.ค. 68 | 2.54 | 2.44 | -0.10 | -3.94% | 2.54 | 2.42 | 72,630,700 | 13.89 | — | — |
| 09 ธ.ค. 68 | 2.54 | 2.54 | +0.02 | +0.79% | 2.56 | 2.50 | 30,204,300 | 14.45 | — | — |
| 08 ธ.ค. 68 | 2.54 | 2.52 | +0.02 | +0.80% | 2.56 | 2.50 | 50,082,100 | 14.34 | — | — |
| 04 ธ.ค. 68 | 2.56 | 2.50 | -0.06 | -2.34% | 2.58 | 2.50 | 39,771,700 | 14.23 | — | — |
| 03 ธ.ค. 68 | 2.60 | 2.56 | -0.02 | -0.78% | 2.62 | 2.56 | 51,063,400 | 14.57 | — | — |
| 02 ธ.ค. 68 | 2.64 | 2.58 | -0.06 | -2.27% | 2.64 | 2.56 | 34,461,000 | 14.68 | — | — |
| 01 ธ.ค. 68 | 2.60 | 2.64 | +0.06 | +2.33% | 2.66 | 2.60 | 58,822,400 | 15.02 | — | — |
| 28 พ.ย. 68 | 2.56 | 2.58 | +0.04 | +1.57% | 2.62 | 2.54 | 53,650,700 | 14.68 | — | — |
| 27 พ.ย. 68 | 2.52 | 2.54 | +0.02 | +0.79% | 2.58 | 2.50 | 55,547,400 | 14.45 | — | — |
| 26 พ.ย. 68 | 2.56 | 2.52 | -0.02 | -0.79% | 2.58 | 2.50 | 25,581,400 | 14.34 | — | — |
| 25 พ.ย. 68 | 2.52 | 2.54 | +0.04 | +1.60% | 2.58 | 2.50 | 36,311,300 | 14.45 | — | — |