บริษัท บางกอกสหประกันภัย จำกัด (มหาชน)
SET · ประกันภัยและประกันชีวิต
11.90
0.10 (0.83%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
10.30
/
สูงสุด
13.40
10.30
13.40
ราคาปัจจุบัน 11.90 ·
อยู่ที่ 52% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น BUI
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
198 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 12.00 | 12.00 | +0.20 | +1.69% | 12.00 | 11.70 | 6,400 | 7.70 | 1.52 | — |
| 11 พ.ย. 69 | 12.10 | 11.80 | -0.30 | -2.48% | 12.10 | 11.80 | 31,300 | 7.57 | 1.54 | — |
| 10 พ.ย. 69 | 11.90 | 12.10 | +0.10 | +0.83% | 12.10 | 11.90 | 14,600 | 5.76 | 1.50 | — |
| 09 พ.ย. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.90 | 18,100 | 5.72 | 1.52 | — |
| 06 พ.ย. 69 | 11.90 | 11.90 | -0.10 | -0.83% | 11.90 | 11.80 | 6,100 | 5.67 | 1.53 | — |
| 05 พ.ย. 69 | 12.10 | 12.00 | -0.10 | -0.83% | 12.10 | 11.80 | 2,500 | 5.72 | 1.52 | — |
| 04 พ.ย. 69 | 11.80 | 12.10 | +0.20 | +1.68% | 12.10 | 11.80 | 1,000 | 5.76 | 1.50 | — |
| 03 พ.ย. 69 | 0.00 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0 | 5.67 | 1.53 | — |
| 02 พ.ย. 69 | 11.80 | 11.90 | -0.10 | -0.83% | 11.90 | 11.80 | 4,300 | 5.67 | 1.53 | — |
| 30 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 11.90 | 12,900 | 5.72 | 1.52 | — |
| 29 ต.ค. 69 | 12.00 | 12.00 | -0.10 | -0.83% | 12.00 | 12.00 | 1,900 | 5.72 | 1.52 | — |
| 28 ต.ค. 69 | 12.10 | 12.10 | +0.10 | +0.83% | 12.40 | 12.00 | 12,500 | 5.76 | 1.50 | — |
| 27 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.10 | 12.00 | 1,800 | 5.72 | 1.52 | — |
| 26 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 7,200 | 5.72 | 1.52 | — |
| 22 ต.ค. 69 | 11.90 | 12.00 | 0.00 | 0.00% | 12.00 | 11.90 | 7,100 | 5.72 | 1.52 | — |
| 21 ต.ค. 69 | 12.00 | 12.00 | +0.20 | +1.69% | 12.00 | 11.90 | 20,000 | 5.72 | 1.52 | — |
| 20 ต.ค. 69 | 11.90 | 11.80 | -0.20 | -1.67% | 12.00 | 11.80 | 18,300 | 5.62 | 1.54 | — |
| 19 ต.ค. 69 | 12.10 | 12.00 | 0.00 | 0.00% | 12.10 | 11.90 | 19,200 | 5.72 | 1.52 | — |
| 15 ต.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 400 | 5.72 | 1.52 | — |
| 14 ต.ค. 69 | 12.20 | 12.00 | 0.00 | 0.00% | 12.20 | 11.90 | 5,700 | 5.72 | 1.52 | — |
| 12 ต.ค. 69 | 12.10 | 12.00 | 0.00 | 0.00% | 12.10 | 11.80 | 16,600 | 5.72 | 1.52 | — |
| 09 ต.ค. 69 | 12.00 | 12.00 | -0.10 | -0.83% | 12.10 | 12.00 | 2,800 | 5.72 | 1.52 | — |
| 08 ต.ค. 69 | 12.10 | 12.10 | -0.10 | -0.82% | 12.10 | 12.00 | 4,900 | 5.76 | 1.50 | — |
| 07 ต.ค. 69 | 12.10 | 12.20 | +0.10 | +0.83% | 12.20 | 12.00 | 14,900 | 5.81 | 1.49 | — |
| 06 ต.ค. 69 | 12.20 | 12.10 | -0.20 | -1.63% | 12.30 | 12.10 | 29,700 | 5.76 | 1.50 | — |
| 05 ต.ค. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 20,100 | 5.86 | 1.48 | — |
| 02 ต.ค. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.40 | 12.10 | 20,400 | 5.86 | 1.48 | — |
| 01 ต.ค. 69 | 12.40 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 32,900 | 5.86 | 1.48 | — |
| 30 ก.ย. 69 | 12.50 | 12.30 | -0.30 | -2.38% | 12.50 | 12.20 | 36,200 | 5.86 | 1.48 | — |
| 29 ก.ย. 69 | 12.40 | 12.60 | +0.20 | +1.61% | 12.60 | 12.40 | 35,100 | 6.00 | 1.44 | — |
| 28 ก.ย. 69 | 12.50 | 12.40 | -0.20 | -1.59% | 12.50 | 12.30 | 91,500 | 5.91 | 1.47 | — |
| 25 ก.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.40 | 18,900 | 6.00 | 1.44 | — |
| 24 ก.ย. 69 | 12.50 | 12.60 | 0.00 | 0.00% | 12.60 | 12.50 | 4,800 | 6.00 | 1.44 | — |
| 23 ก.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 200 | 6.00 | 1.44 | — |
| 22 ก.ย. 69 | 12.60 | 12.60 | 0.00 | 0.00% | 12.70 | 12.60 | 900 | 6.00 | 1.44 | — |
| 21 ก.ย. 69 | 12.50 | 12.60 | +0.10 | +0.80% | 12.60 | 12.50 | 2,700 | 6.00 | 1.44 | — |
| 18 ก.ย. 69 | 12.50 | 12.50 | 0.00 | 0.00% | 12.50 | 12.40 | 1,600 | 5.96 | 1.45 | — |
| 17 ก.ย. 69 | 12.30 | 12.50 | +0.10 | +0.81% | 12.50 | 12.30 | 21,100 | 5.96 | 1.45 | — |
| 16 ก.ย. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 40,800 | 5.91 | 1.47 | — |
| 15 ก.ย. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 39,300 | 5.91 | 1.47 | — |
| 14 ก.ย. 69 | 12.40 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 38,100 | 5.91 | 1.47 | — |
| 11 ก.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.30 | 34,700 | 5.91 | 1.47 | — |
| 10 ก.ย. 69 | 12.40 | 12.30 | -0.10 | -0.81% | 12.40 | 12.30 | 82,600 | 5.86 | 1.48 | — |
| 09 ก.ย. 69 | 12.30 | 12.40 | 0.00 | 0.00% | 12.40 | 12.30 | 36,500 | 5.91 | 1.47 | — |
| 08 ก.ย. 69 | 12.30 | 12.40 | +0.10 | +0.81% | 12.40 | 12.20 | 46,300 | 5.91 | 1.47 | — |
| 07 ก.ย. 69 | 12.10 | 12.30 | +0.10 | +0.82% | 12.30 | 12.10 | 16,900 | 5.86 | 1.48 | — |
| 04 ก.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 12.10 | 3,500 | 5.81 | 1.49 | — |
| 03 ก.ย. 69 | 12.10 | 12.20 | 0.00 | 0.00% | 12.20 | 12.10 | 15,300 | 5.81 | 1.49 | — |
| 02 ก.ย. 69 | 12.20 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 35,400 | 5.81 | 1.49 | — |
| 01 ก.ย. 69 | 12.20 | 12.20 | -0.10 | -0.81% | 12.30 | 12.20 | 21,200 | 5.81 | 1.49 | — |
| 31 ส.ค. 69 | 12.20 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 20,700 | 5.86 | 1.48 | — |
| 28 ส.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.40 | 12.20 | 56,800 | 5.86 | 1.48 | — |
| 27 ส.ค. 69 | 12.30 | 12.30 | 0.00 | 0.00% | 12.30 | 12.20 | 6,600 | 5.86 | 1.48 | — |
| 26 ส.ค. 69 | 12.30 | 12.30 | +0.10 | +0.82% | 12.40 | 12.30 | 22,000 | 5.86 | 1.48 | — |
| 25 ส.ค. 69 | 12.30 | 12.20 | -0.10 | -0.81% | 12.30 | 12.20 | 34,600 | 5.81 | 1.49 | — |
| 24 ส.ค. 69 | 12.20 | 12.30 | +0.10 | +0.82% | 12.30 | 12.20 | 49,800 | 5.86 | 1.48 | — |
| 21 ส.ค. 69 | 12.20 | 12.20 | +0.10 | +0.83% | 12.30 | 12.10 | 91,600 | 5.81 | 1.49 | — |
| 20 ส.ค. 69 | 12.00 | 12.10 | +0.10 | +0.83% | 12.10 | 11.90 | 72,200 | 5.76 | 1.50 | — |
| 19 ส.ค. 69 | 12.00 | 12.00 | 0.00 | 0.00% | 12.00 | 11.90 | 59,800 | 5.72 | 1.52 | — |
| 18 ส.ค. 69 | 11.90 | 12.00 | +0.10 | +0.84% | 12.00 | 11.90 | 99,800 | 5.72 | 1.52 | — |
| 17 ส.ค. 69 | 11.90 | 11.90 | 0.00 | 0.00% | 12.00 | 11.80 | 48,300 | 5.67 | 1.53 | — |
| 14 ส.ค. 69 | 11.80 | 11.90 | -0.10 | -0.83% | 12.00 | 11.80 | 21,900 | 5.67 | 1.53 | — |
| 13 ส.ค. 69 | 11.90 | 12.00 | +0.90 | +8.11% | 12.10 | 11.90 | 180,900 | 5.72 | 1.52 | — |
| 11 ส.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 2,700 | 7.81 | 1.64 | — |
| 10 ส.ค. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.10 | 11.00 | 3,100 | 7.81 | 1.64 | — |
| 07 ส.ค. 69 | 11.10 | 11.00 | -0.10 | -0.90% | 11.10 | 11.00 | 10,700 | 7.74 | 1.65 | — |
| 06 ส.ค. 69 | 11.10 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 2,000 | 7.81 | 1.64 | — |
| 05 ส.ค. 69 | 11.00 | 11.10 | 0.00 | 0.00% | 11.10 | 11.00 | 2,100 | 7.81 | 1.64 | — |
| 04 ส.ค. 69 | 11.00 | 11.10 | +0.10 | +0.91% | 11.10 | 10.90 | 500 | 7.81 | 1.64 | — |
| 03 ส.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 100 | 7.74 | 1.65 | — |
| 31 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 14,000 | 7.74 | 1.65 | — |
| 30 ก.ค. 69 | 10.70 | 11.00 | +0.10 | +0.92% | 11.00 | 10.70 | 400 | 7.74 | 1.65 | — |
| 27 ก.ค. 69 | 10.60 | 10.90 | -0.10 | -0.91% | 11.00 | 10.60 | 12,400 | 7.67 | 1.67 | — |
| 24 ก.ค. 69 | 10.80 | 11.00 | +0.10 | +0.92% | 11.00 | 10.70 | 17,000 | 7.74 | 1.65 | — |
| 23 ก.ค. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.40 | 17,800 | 7.67 | 1.67 | — |
| 22 ก.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 4,100 | 7.74 | 1.65 | — |
| 21 ก.ค. 69 | 11.00 | 11.00 | +0.10 | +0.92% | 11.00 | 11.00 | 900 | 7.74 | 1.65 | — |
| 20 ก.ค. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.10 | 10.90 | 25,500 | 7.67 | 1.67 | — |
| 17 ก.ค. 69 | 11.10 | 11.00 | 0.00 | 0.00% | 11.10 | 11.00 | 3,600 | 7.74 | 1.65 | — |
| 16 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 15,300 | 7.74 | 1.65 | — |
| 15 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.10 | 10.90 | 2,700 | 7.74 | 1.65 | — |
| 14 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.70 | 37,200 | 7.74 | 1.65 | — |
| 13 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 6,600 | 7.74 | 1.65 | — |
| 10 ก.ค. 69 | 11.00 | 11.00 | 0.00 | 0.00% | 11.00 | 10.90 | 800 | 7.74 | 1.65 | — |
| 09 ก.ค. 69 | 10.90 | 11.00 | +0.10 | +0.92% | 11.00 | 10.90 | 300 | 7.74 | 1.65 | — |
| 08 ก.ค. 69 | 11.00 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 2,800 | 7.67 | 1.67 | — |
| 07 ก.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.90 | 3,100 | 7.67 | 1.67 | — |
| 06 ก.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 12,200 | 7.67 | 1.67 | — |
| 03 ก.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 11.00 | 10.80 | 8,600 | 7.67 | 1.67 | — |
| 02 ก.ค. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 3,400 | 7.67 | 1.67 | — |
| 01 ก.ค. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 1,700 | 7.67 | 1.67 | — |
| 30 มิ.ย. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 3,000 | 7.67 | 1.67 | — |
| 29 มิ.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 7,400 | 7.67 | 1.67 | — |
| 26 มิ.ย. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 2,300 | 7.67 | 1.67 | — |
| 25 มิ.ย. 69 | 10.80 | 10.90 | 0.00 | 0.00% | 10.90 | 10.70 | 8,100 | 7.67 | 1.67 | — |
| 24 มิ.ย. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.70 | 2,600 | 7.67 | 1.67 | — |
| 23 มิ.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.70 | 10.60 | 17,600 | 7.53 | 1.70 | — |
| 22 มิ.ย. 69 | 10.60 | 10.80 | +0.10 | +0.93% | 11.00 | 10.60 | 12,200 | 7.60 | 1.68 | — |
| 19 มิ.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.70 | 10.60 | 5,300 | 7.53 | 1.70 | — |
| 18 มิ.ย. 69 | 10.70 | 10.70 | 0.00 | 0.00% | 10.80 | 10.30 | 15,600 | 7.53 | 1.70 | — |
| 17 มิ.ย. 69 | 10.70 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 13,800 | 7.53 | 1.70 | — |
| 16 มิ.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.80 | 10.80 | 10,000 | 7.60 | 1.68 | — |
| 15 มิ.ย. 69 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 10.80 | 10,000 | 7.67 | 1.67 | — |
| 12 มิ.ย. 69 | 10.70 | 10.90 | +0.20 | +1.87% | 10.90 | 10.60 | 80,000 | 7.67 | 1.67 | — |
| 11 มิ.ย. 69 | 10.80 | 10.70 | -0.10 | -0.93% | 10.80 | 10.70 | 10,000 | 7.53 | 1.70 | — |
| 10 มิ.ย. 69 | 10.80 | 10.80 | -0.10 | -0.92% | 10.90 | 10.70 | 10,000 | 7.60 | 1.68 | — |
| 09 มิ.ย. 69 | 10.90 | 10.90 | -0.10 | -0.91% | 11.00 | 10.80 | 30,000 | 7.67 | 1.67 | — |
| 08 มิ.ย. 69 | 11.10 | 11.00 | -0.20 | -1.79% | 11.10 | 10.90 | 10,000 | 7.74 | 1.65 | — |
| 05 มิ.ย. 69 | 11.10 | 11.20 | 0.00 | 0.00% | 11.20 | 11.00 | 10,000 | 7.88 | 1.62 | — |
| 04 มิ.ย. 69 | 11.30 | 11.20 | -0.10 | -0.88% | 11.30 | 11.10 | 10,000 | 7.88 | 1.62 | — |
| 02 มิ.ย. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.30 | 11.20 | 10,000 | 7.95 | 1.61 | — |
| 29 พ.ค. 69 | 11.20 | 11.30 | 0.00 | 0.00% | 11.40 | 11.20 | 10,000 | 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 | 10,000 | 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 | 10,000 | 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 | 10,000 | 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 | — |