บริษัท บางกอกสหประกันภัย จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
10.80
0.10 (0.92%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.60
/
สูงสุด
13.50
10.60
13.50
ราคาปัจจุบัน 10.80 ·
อยู่ที่ 7% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BUI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
196 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 16 มิ.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.80 | 10.80 | 0 | 7.60 | 1.68 | — |
| 15 มิ.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 0 | 7.67 | 1.67 | — |
| 12 มิ.ย. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 0 | 7.67 | 1.67 | — |
| 11 มิ.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 0 | 7.53 | 1.70 | — |
| 10 มิ.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.90 | 10.70 | 0 | 7.60 | 1.68 | — |
| 09 มิ.ย. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 0 | 7.67 | 1.67 | — |
| 08 มิ.ย. 69 | 11.10 | 11.00 | -0.20 | -1.79% | 11.10 | 10.90 | 0 | 7.74 | 1.65 | — |
| 05 มิ.ย. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 0 | 7.88 | 1.62 | — |
| 04 มิ.ย. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.30 | 11.10 | 0 | 7.88 | 1.62 | — |
| 02 มิ.ย. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 0 | 7.95 | 1.61 | — |
| 29 พ.ค. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.40 | 11.20 | 0 | 7.95 | 1.61 | — |
| 28 พ.ค. 69 | 11.30 | 11.30 | -0.10 | -0.88% | 11.30 | 11.30 | 0 | 7.95 | 1.61 | — |
| 27 พ.ค. 69 | 11.40 | 11.40 | 0.00 | 0.00% | 11.40 | 11.30 | 0 | 8.02 | 1.59 | — |
| 26 พ.ค. 69 | 11.30 | 11.40 | +0.10 | +0.88% | 11.40 | 11.20 | 0 | 8.02 | 1.59 | — |
| 25 พ.ค. 69 | 11.20 | 11.30 | +0.10 | +0.89% | 11.40 | 11.20 | 0 | 7.95 | 1.61 | — |
| 22 พ.ค. 69 | 11.10 | 11.20 | +0.10 | +0.90% | 11.20 | 11.10 | 0 | 7.88 | 1.62 | — |
| 21 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.20 | 11.10 | 0 | 7.81 | 1.64 | — |
| 20 พ.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 0 | 7.81 | 1.64 | — |
| 19 พ.ค. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.10 | 11.10 | 0 | 7.81 | 1.64 | — |
| 18 พ.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 0 | 7.74 | 1.65 | — |
| 15 พ.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 0 | 7.74 | 1.65 | — |
| 14 พ.ค. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 7.74 | 1.65 | — |
| 13 พ.ค. 69 | 10.90 | 11.00 | 0.00 | 0.00% | 11.00 | 10.80 | 4,100 | 7.74 | 1.65 | — |
| 12 พ.ค. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 10.70 | 10,600 | 8.79 | 1.65 | — |
| 11 พ.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.70 | 16,100 | 8.71 | 1.67 | — |
| 08 พ.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 11,100 | 8.71 | 1.67 | — |
| 07 พ.ค. 69 | 10.90 | 10.90 | +0.10 | +0.93% | 10.90 | 10.80 | 2,400 | 8.71 | 1.67 | — |
| 06 พ.ค. 69 | 11.00 | 10.80 | -0.30 | -2.70% | 11.00 | 10.70 | 41,100 | 8.63 | 1.68 | — |
| 05 พ.ค. 69 | 11.10 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 3,800 | 8.87 | 1.64 | — |
| 30 เม.ย. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 1,400 | 8.79 | 1.65 | — |
| 29 เม.ย. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 1,700 | 8.87 | 1.64 | — |
| 28 เม.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 600 | 8.79 | 1.65 | — |
| 27 เม.ย. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 2,600 | 8.79 | 1.65 | — |
| 24 เม.ย. 69 | 10.90 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 2,400 | 8.79 | 1.65 | — |
| 23 เม.ย. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 11.00 | 600 | 8.79 | 1.65 | — |
| 22 เม.ย. 69 | 11.00 | 10.90 | -0.20 | -1.80% | 11.00 | 10.80 | 10,300 | 8.71 | 1.67 | — |
| 21 เม.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 1,100 | 8.87 | 1.64 | — |
| 20 เม.ย. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.10 | 10.90 | 20,700 | 8.87 | 1.64 | — |
| 17 เม.ย. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 4,300 | 8.87 | 1.64 | — |
| 10 เม.ย. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 2,000 | 8.79 | 1.65 | — |
| 09 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 5,300 | 8.71 | 1.67 | — |
| 08 เม.ย. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 11,500 | 8.71 | 1.67 | — |
| 07 เม.ย. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 17,200 | 8.79 | 1.65 | — |
| 03 เม.ย. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 11,100 | 8.71 | 1.67 | — |
| 02 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 6,600 | 8.71 | 1.67 | — |
| 01 เม.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 14,400 | 8.71 | 1.67 | — |
| 31 มี.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.90 | 6,100 | 8.71 | 1.67 | — |
| 30 มี.ค. 69 | 10.80 | 11.00 | +0.10 | +0.92% | 11.00 | 10.80 | 4,100 | 8.79 | 1.65 | — |
| 27 มี.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 3,700 | 8.71 | 1.67 | — |
| 26 มี.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 2,200 | 8.71 | 1.67 | — |
| 25 มี.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 7,300 | 8.71 | 1.67 | — |
| 24 มี.ค. 69 | 10.60 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 3,700 | 8.71 | 1.67 | — |
| 23 มี.ค. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.70 | 10.70 | 20,600 | 8.55 | 1.70 | — |
| 20 มี.ค. 69 | 10.90 | 10.80 | +0.10 | +0.93% | 10.90 | 10.70 | 17,100 | 8.63 | 1.68 | — |
| 19 มี.ค. 69 | 11.00 | 10.70 | -0.20 | -1.83% | 11.00 | 10.70 | 34,500 | 8.55 | 1.70 | — |
| 18 มี.ค. 69 | 11.00 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 46,100 | 8.71 | 1.67 | — |
| 17 มี.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 16,000 | 8.79 | 1.65 | — |
| 16 มี.ค. 69 | 11.00 | 11.00 | -0.10 | -0.90% | 11.10 | 10.90 | 37,600 | 8.87 | 1.64 | — |
| 13 มี.ค. 69 | 11.00 | 11.10 | -1.60 | -12.60% | 11.20 | 10.90 | 96,000 | 8.87 | 1.64 | — |
| 12 มี.ค. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.80 | 12.60 | 227,100 | 9.22 | 1.57 | — |
| 11 มี.ค. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.70 | 12.50 | 143,400 | 9.15 | 1.59 | — |
| 10 มี.ค. 69 | 12.60 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 167,200 | 9.08 | 1.60 | — |
| 09 มี.ค. 69 | 12.60 | 12.60 | -0.10 | -0.79% | 12.70 | 12.40 | 105,700 | 9.15 | 1.59 | — |
| 06 มี.ค. 69 | 12.70 | 12.70 | -0.10 | -0.78% | 12.80 | 12.70 | 107,600 | 9.22 | 1.57 | — |
| 05 มี.ค. 69 | 12.80 | 12.80 | 0.00 | 0.00% | 12.80 | 12.40 | 75,900 | 9.30 | 1.56 | — |
| 04 มี.ค. 69 | 13.10 | 12.80 | -0.30 | -2.29% | 13.10 | 12.30 | 151,800 | 9.30 | 1.56 | — |
| 02 มี.ค. 69 | 12.90 | 13.10 | +0.30 | +2.34% | 13.40 | 12.90 | 138,600 | 9.52 | 1.53 | — |
| 27 ก.พ. 69 | 12.80 | 12.80 | -0.10 | -0.78% | 12.90 | 12.60 | 22,500 | 7.78 | 17.50 | — |
| 26 ก.พ. 69 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 13,400 | 7.84 | 17.36 | — |
| 25 ก.พ. 69 | 12.90 | 12.90 | -0.10 | -0.77% | 13.00 | 12.80 | 11,200 | 7.84 | 17.36 | — |
| 24 ก.พ. 69 | 13.00 | 13.00 | 0.00 | 0.00% | 13.10 | 12.80 | 13,700 | 7.90 | 17.23 | — |
| 23 ก.พ. 69 | 12.80 | 13.00 | +0.30 | +2.36% | 13.00 | 12.70 | 16,800 | 7.90 | 17.23 | — |
| 20 ก.พ. 69 | 12.70 | 12.70 | +0.10 | +0.79% | 12.70 | 12.60 | 21,600 | 7.72 | 17.64 | — |
| 19 ก.พ. 69 | 12.50 | 12.60 | +0.20 | +1.61% | 12.80 | 12.40 | 102,000 | 7.66 | 17.78 | — |
| 18 ก.พ. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.20 | 11,200 | 7.54 | 18.06 | — |
| 17 ก.พ. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 13,700 | 7.47 | 18.21 | — |
| 16 ก.พ. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 10,900 | 7.47 | 18.21 | — |
| 13 ก.พ. 69 | 12.10 | 12.20 | 0.00 | 0.00% | 12.20 | 12.10 | 26,600 | 7.41 | 18.36 | — |
| 12 ก.พ. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.20 | 12.10 | 33,700 | 7.41 | 18.36 | — |
| 11 ก.พ. 69 | 12.00 | 12.10 | +0.10 | +0.83% | 12.20 | 12.00 | 13,600 | 7.35 | 18.51 | — |
| 10 ก.พ. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 11.80 | 10,700 | 7.29 | 18.67 | — |
| 09 ก.พ. 69 | 12.10 | 12.00 | +0.10 | +0.84% | 12.10 | 11.70 | 40,000 | 7.29 | 18.67 | — |
| 06 ก.พ. 69 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.90 | 3,500 | 7.23 | 18.82 | — |
| 05 ก.พ. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 11.90 | 19,300 | 7.29 | 18.67 | — |
| 04 ก.พ. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.20 | 11.80 | 6,600 | 7.29 | 18.67 | — |
| 03 ก.พ. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 15,000 | 7.23 | 18.82 | — |
| 02 ก.พ. 69 | 12.10 | 11.90 | -0.40 | -3.25% | 12.10 | 11.00 | 41,800 | 7.23 | 18.82 | — |
| 30 ม.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.30 | 3,900 | 7.47 | 18.21 | — |
| 29 ม.ค. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 11,400 | 7.54 | 18.06 | — |
| 28 ม.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 7,600 | 7.54 | 18.06 | — |
| 27 ม.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.30 | 18,000 | 7.54 | 18.06 | — |
| 26 ม.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 15,500 | 7.54 | 18.06 | — |
| 23 ม.ค. 69 | 12.50 | 12.40 | +0.10 | +0.81% | 12.60 | 12.30 | 9,300 | 7.54 | 18.06 | — |
| 22 ม.ค. 69 | 12.50 | 12.30 | -0.10 | -0.81% | 12.60 | 12.30 | 14,700 | 7.47 | 18.21 | — |
| 21 ม.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.50 | 12.20 | 16,200 | 7.54 | 18.06 | — |
| 20 ม.ค. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 12,600 | 7.54 | 18.06 | — |
| 19 ม.ค. 69 | 12.20 | 12.40 | 0.00 | 0.00% | 12.40 | 12.20 | 2,300 | 7.54 | 18.06 | — |
| 16 ม.ค. 69 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 2,400 | 7.54 | 18.06 | — |
| 15 ม.ค. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.40 | 12.00 | 7,600 | 7.47 | 18.21 | — |
| 14 ม.ค. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 12.10 | 23,800 | 7.41 | 18.36 | — |
| 13 ม.ค. 69 | 12.20 | 12.20 | -0.10 | -0.81% | 12.30 | 12.10 | 48,900 | 7.41 | 18.36 | — |
| 12 ม.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.10 | 64,000 | 7.47 | 18.21 | — |
| 09 ม.ค. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.40 | 12.20 | 66,200 | 7.47 | 18.21 | — |
| 08 ม.ค. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 19,300 | 7.54 | 18.06 | — |
| 07 ม.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 17,000 | 7.47 | 18.21 | — |
| 06 ม.ค. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 18,200 | 7.47 | 18.21 | — |
| 05 ม.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 7,300 | 7.47 | 18.21 | — |
| 30 ธ.ค. 68 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.10 | 600 | 7.47 | 18.21 | — |
| 29 ธ.ค. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.10 | 7,300 | 7.47 | 18.21 | — |
| 26 ธ.ค. 68 | 12.10 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 6,700 | 7.47 | 18.21 | — |
| 25 ธ.ค. 68 | 12.10 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 10,600 | 7.41 | 18.36 | — |
| 24 ธ.ค. 68 | 11.90 | 12.10 | -0.20 | -1.63% | 12.20 | 11.90 | 9,000 | 7.35 | 18.51 | — |
| 23 ธ.ค. 68 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 3,300 | 7.47 | 18.21 | — |
| 22 ธ.ค. 68 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 17,300 | 7.47 | 18.21 | — |
| 19 ธ.ค. 68 | 12.30 | 12.20 | -0.10 | -0.81% | 12.30 | 12.20 | 2,600 | 7.41 | 18.36 | — |
| 18 ธ.ค. 68 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 2,200 | 7.47 | 18.21 | — |
| 17 ธ.ค. 68 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 9,800 | 7.47 | 18.21 | — |
| 16 ธ.ค. 68 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 5,700 | 7.47 | 18.21 | — |
| 15 ธ.ค. 68 | 12.00 | 12.20 | +0.40 | +3.39% | 12.20 | 12.00 | 13,700 | 7.41 | 18.36 | — |
| 12 ธ.ค. 68 | 11.60 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 6,300 | 7.17 | 18.98 | — |
| 11 ธ.ค. 68 | 11.70 | 11.70 | -0.10 | -0.85% | 11.70 | 11.50 | 11,200 | 7.11 | 19.15 | — |
| 09 ธ.ค. 68 | 11.80 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 2,000 | 7.17 | 18.98 | — |
| 08 ธ.ค. 68 | 11.70 | 11.80 | 0.00 | 0.00% | 11.80 | 11.70 | 2,800 | 7.17 | 18.98 | — |
| 04 ธ.ค. 68 | 11.70 | 11.80 | +0.10 | +0.85% | 11.80 | 11.60 | 2,000 | 7.17 | 18.98 | — |
| 03 ธ.ค. 68 | 11.90 | 11.70 | -0.20 | -1.68% | 11.90 | 11.00 | 15,700 | 7.11 | 19.15 | — |
| 02 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 900 | 7.23 | 18.82 | — |
| 01 ธ.ค. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.90 | 1,600 | 7.23 | 18.82 | — |
| 28 พ.ย. 68 | 11.80 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 3,300 | 7.23 | 18.82 | — |
| 27 พ.ย. 68 | 11.90 | 11.90 | -0.10 | -0.83% | 12.00 | 11.90 | 9,900 | 7.23 | 18.82 | — |
| 26 พ.ย. 68 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.90 | 4,600 | 7.29 | 18.67 | — |
| 25 พ.ย. 68 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 11.80 | 1,300 | 7.23 | 18.82 | — |
| 24 พ.ย. 68 | 12.00 | 11.90 | -0.10 | -0.83% | 12.00 | 11.90 | 9,600 | 7.23 | 18.82 | — |
| 21 พ.ย. 68 | 11.90 | 12.00 | +0.20 | +1.69% | 12.00 | 11.70 | 3,600 | 7.29 | 18.67 | — |
| 20 พ.ย. 68 | 11.50 | 11.80 | +0.30 | +2.61% | 12.00 | 11.50 | 14,700 | 7.17 | 18.98 | — |
| 19 พ.ย. 68 | 11.50 | 11.50 | -0.10 | -0.86% | 11.60 | 11.50 | 15,300 | 6.99 | 19.48 | — |
| 18 พ.ย. 68 | 11.50 | 11.60 | +0.10 | +0.87% | 11.60 | 11.50 | 23,100 | 7.05 | 19.31 | — |
| 17 พ.ย. 68 | 11.40 | 11.50 | +0.10 | +0.88% | 11.70 | 11.40 | 3,800 | 6.99 | 19.48 | — |
| 14 พ.ย. 68 | 11.50 | 11.40 | -0.10 | -0.87% | 11.50 | 11.00 | 26,500 | 6.93 | 19.65 | — |
| 13 พ.ย. 68 | 11.30 | 11.50 | +0.20 | +1.77% | 11.70 | 11.30 | 31,700 | 6.99 | 19.48 | — |
| 12 พ.ย. 68 | 11.10 | 11.30 | -1.20 | -9.60% | 11.70 | 11.10 | 147,400 | 6.87 | 19.82 | — |
| 11 พ.ย. 68 | 12.80 | 12.50 | -0.40 | -3.10% | 12.80 | 12.50 | 39,700 | 5.25 | 17.92 | — |
| 10 พ.ย. 68 | 12.90 | 12.90 | 0.00 | 0.00% | 12.90 | 12.60 | 14,000 | 5.42 | 17.36 | — |
| 07 พ.ย. 68 | 13.20 | 12.90 | -0.30 | -2.27% | 13.20 | 12.90 | 7,000 | 5.42 | 17.36 | — |
| 06 พ.ย. 68 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.20 | 11,500 | 5.54 | 16.97 | — |
| 05 พ.ย. 68 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 6,800 | 5.58 | 16.84 | — |
| 04 พ.ย. 68 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 2,300 | 5.58 | 16.84 | — |
| 03 พ.ย. 68 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 2,300 | 5.58 | 16.84 | — |
| 31 ต.ค. 68 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.20 | 4,500 | 5.58 | 16.84 | — |
| 30 ต.ค. 68 | 13.30 | 13.20 | 0.00 | 0.00% | 13.30 | 13.20 | 400 | 5.54 | 16.97 | — |
| 29 ต.ค. 68 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.20 | 7,000 | 5.54 | 16.97 | — |
| 28 ต.ค. 68 | 13.40 | 13.30 | 0.00 | 0.00% | 13.40 | 13.30 | 4,300 | 5.58 | 16.84 | — |
| 27 ต.ค. 68 | 13.40 | 13.30 | -0.10 | -0.75% | 13.40 | 13.30 | 14,800 | 5.58 | 16.84 | — |
| 24 ต.ค. 68 | 13.20 | 13.40 | +0.10 | +0.75% | 13.40 | 13.20 | 4,300 | 5.63 | 16.72 | — |
| 22 ต.ค. 68 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.10 | 6,500 | 5.58 | 16.84 | — |
| 21 ต.ค. 68 | 13.30 | 13.30 | 0.00 | 0.00% | 13.40 | 13.10 | 5,400 | 5.58 | 16.84 | — |
| 20 ต.ค. 68 | 13.20 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 5,300 | 5.58 | 16.84 | — |
| 17 ต.ค. 68 | 13.30 | 13.30 | 0.00 | 0.00% | 13.30 | 13.20 | 7,500 | 5.58 | 16.84 | — |
| 16 ต.ค. 68 | 13.30 | 13.30 | 0.00 | 0.00% | 13.50 | 13.10 | 53,800 | 5.58 | 16.84 | — |
| 15 ต.ค. 68 | 13.20 | 13.30 | +0.10 | +0.76% | 13.30 | 13.20 | 19,100 | 5.58 | 16.84 | — |
| 14 ต.ค. 68 | 13.30 | 13.20 | -0.10 | -0.75% | 13.30 | 13.10 | 5,900 | 5.54 | 16.97 | — |
| 10 ต.ค. 68 | 13.20 | 13.30 | +0.10 | +0.76% | 13.50 | 13.20 | 7,500 | 5.58 | 16.84 | — |
| 09 ต.ค. 68 | 13.10 | 13.20 | 0.00 | 0.00% | 13.30 | 13.00 | 6,000 | 5.54 | 16.97 | — |
| 08 ต.ค. 68 | 13.20 | 13.20 | -0.10 | -0.75% | 13.20 | 13.10 | 10,900 | 5.54 | 16.97 | — |
| 07 ต.ค. 68 | 13.30 | 13.30 | +0.10 | +0.76% | 13.30 | 13.20 | 8,500 | 5.58 | 16.84 | — |
| 06 ต.ค. 68 | 13.30 | 13.20 | 0.00 | 0.00% | 13.30 | 13.20 | 4,600 | 5.54 | 16.97 | — |
| 03 ต.ค. 68 | 13.10 | 13.20 | 0.00 | 0.00% | 13.40 | 13.10 | 12,600 | 5.54 | 16.97 | — |
| 02 ต.ค. 68 | 13.20 | 13.20 | +0.10 | +0.76% | 13.50 | 13.10 | 33,900 | 5.54 | 16.97 | — |
| 01 ต.ค. 68 | 13.20 | 13.10 | -0.20 | -1.50% | 13.20 | 13.00 | 17,100 | 5.50 | 17.10 | — |
| 30 ก.ย. 68 | 13.40 | 13.30 | +0.10 | +0.76% | 13.40 | 13.20 | 12,600 | 5.58 | 16.84 | — |
| 29 ก.ย. 68 | 13.10 | 13.20 | +0.20 | +1.54% | 13.40 | 13.00 | 6,900 | 5.54 | 16.97 | — |
| 26 ก.ย. 68 | 13.20 | 13.00 | 0.00 | 0.00% | 13.20 | 12.90 | 6,200 | 5.46 | 17.23 | — |
| 25 ก.ย. 68 | 13.00 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 9,900 | 5.46 | 17.23 | — |
| 24 ก.ย. 68 | 12.90 | 13.00 | -0.10 | -0.76% | 13.10 | 12.90 | 4,700 | 5.46 | 17.23 | — |
| 23 ก.ย. 68 | 12.80 | 13.10 | +0.30 | +2.34% | 13.10 | 12.70 | 24,200 | 5.50 | 17.10 | — |
| 22 ก.ย. 68 | 13.20 | 12.80 | -0.30 | -2.29% | 13.20 | 12.80 | 34,600 | 5.37 | 17.50 | — |
| 19 ก.ย. 68 | 13.00 | 13.10 | 0.00 | 0.00% | 13.20 | 13.00 | 27,600 | 5.50 | 17.10 | — |
| 18 ก.ย. 68 | 13.10 | 13.10 | +0.30 | +2.34% | 13.20 | 12.50 | 12,600 | 5.50 | 17.10 | — |
| 17 ก.ย. 68 | 13.20 | 12.80 | 0.00 | 0.00% | 13.20 | 12.80 | 17,100 | 5.37 | 17.50 | — |
| 16 ก.ย. 68 | 12.80 | 12.80 | -0.10 | -0.78% | 13.10 | 12.70 | 47,300 | 5.37 | 17.50 | — |
| 15 ก.ย. 68 | 12.70 | 12.90 | +0.10 | +0.78% | 12.90 | 12.70 | 4,400 | 5.42 | 17.36 | — |
| 12 ก.ย. 68 | 12.60 | 12.80 | -0.10 | -0.78% | 12.80 | 12.60 | 3,900 | 5.37 | 17.50 | — |
| 11 ก.ย. 68 | 12.60 | 12.90 | -0.10 | -0.77% | 12.90 | 12.60 | 14,800 | 5.42 | 17.36 | — |
| 10 ก.ย. 68 | 12.50 | 13.00 | +0.50 | +4.00% | 13.00 | 12.00 | 29,400 | 5.46 | 17.23 | — |
| 09 ก.ย. 68 | 12.30 | 12.50 | 0.00 | 0.00% | 12.50 | 12.30 | 6,500 | 5.25 | 17.92 | — |
| 08 ก.ย. 68 | 12.60 | 12.50 | 0.00 | 0.00% | 12.60 | 12.40 | 5,700 | 5.25 | 17.92 | — |
| 05 ก.ย. 68 | 12.40 | 12.50 | -0.10 | -0.79% | 12.60 | 12.40 | 3,900 | 5.25 | 17.92 | — |
| 04 ก.ย. 68 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.50 | 6,600 | 5.29 | 17.78 | — |
| 03 ก.ย. 68 | 12.50 | 12.60 | 0.00 | 0.00% | 12.60 | 12.40 | 26,500 | 5.29 | 17.78 | — |
| 02 ก.ย. 68 | 12.20 | 12.60 | +0.40 | +3.28% | 12.60 | 12.10 | 13,400 | 5.29 | 17.78 | — |
| 01 ก.ย. 68 | 12.00 | 12.20 | +0.20 | +1.67% | 12.20 | 12.00 | 3,100 | 5.12 | 18.36 | — |
| 29 ส.ค. 68 | 12.20 | 12.00 | -0.40 | -3.23% | 12.40 | 12.00 | 9,400 | 5.04 | 18.67 | — |
| 28 ส.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 5,300 | 5.21 | 18.06 | — |
| 27 ส.ค. 68 | 12.40 | 12.30 | -0.10 | -0.81% | 12.50 | 12.20 | 13,000 | 5.16 | 18.21 | — |
| 26 ส.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.60 | 12.40 | 7,600 | 5.21 | 18.06 | — |
| 22 ส.ค. 68 | 12.40 | 12.40 | +0.10 | +0.81% | 12.50 | 12.10 | 28,800 | 5.21 | 18.06 | — |
| 21 ส.ค. 68 | 12.50 | 12.30 | 0.00 | 0.00% | 12.50 | 12.30 | 1,200 | 5.16 | 18.21 | — |