ราคาหุ้นย้อนหลัง SC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.94 | 2.00 unread messages | +0.05 | 2.02 | 1.93 | 11,843,000 | 5.58 | 7.50 | - |
16/03/69
|
1.95 | 1.95 unread messages | 0.00 | 1.97 | 1.91 | 6,375,300 | 5.44 | 7.69 | - |
13/03/69
|
1.98 | 1.95 unread messages | -0.02 | 1.99 | 1.95 | 6,491,400 | 5.44 | 7.69 | - |
12/03/69
|
1.97 | 1.97 unread messages | +0.01 | 1.99 | 1.95 | 9,082,300 | 5.50 | 7.61 | - |
11/03/69
|
1.99 | 1.96 unread messages | -0.01 | 2.02 | 1.96 | 6,864,800 | 5.47 | 7.65 | - |
10/03/69
|
1.97 | 1.97 unread messages | +0.03 | 2.00 | 1.96 | 8,090,700 | 5.50 | 7.61 | - |
09/03/69
|
1.84 | 1.94 unread messages | +0.02 | 1.95 | 1.83 | 8,644,000 | 5.41 | 7.73 | - |
06/03/69
|
1.90 | 1.92 unread messages | -0.02 | 1.93 | 1.88 | 7,775,500 | 5.36 | 7.81 | - |
05/03/69
|
1.92 | 1.94 unread messages | +0.08 | 1.95 | 1.88 | 18,521,400 | 5.41 | 7.73 | - |
04/03/69
|
1.85 | 1.86 unread messages | -0.09 | 1.90 | 1.81 | 19,329,300 | 5.19 | 8.06 | - |
02/03/69
|
1.98 | 1.95 unread messages | -0.09 | 2.04 | 1.95 | 21,236,700 | 5.44 | 7.69 | - |
27/02/69
|
2.08 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 6,782,900 | 5.69 | 7.35 | - |
26/02/69
|
2.10 | 2.08 unread messages | -0.02 | 2.12 | 2.06 | 8,810,000 | 5.80 | 7.21 | - |
25/02/69
|
2.10 | 2.10 unread messages | +0.02 | 2.16 | 2.08 | 14,844,700 | 5.86 | 7.14 | - |
24/02/69
|
1.99 | 2.08 unread messages | +0.08 | 2.08 | 1.98 | 9,956,300 | 6.32 | 7.69 | - |
23/02/69
|
2.06 | 2.00 unread messages | -0.04 | 2.08 | 1.97 | 22,700,400 | 6.08 | 8.00 | - |
20/02/69
|
2.08 | 2.04 unread messages | -0.04 | 2.10 | 2.00 | 26,591,300 | 6.20 | 7.84 | - |
19/02/69
|
2.08 | 2.08 unread messages | +0.02 | 2.12 | 2.06 | 19,272,800 | 6.32 | 7.69 | - |
18/02/69
|
1.98 | 2.06 unread messages | +0.08 | 2.08 | 1.98 | 20,596,700 | 6.26 | 7.77 | - |
17/02/69
|
1.95 | 1.98 unread messages | +0.03 | 1.99 | 1.92 | 30,558,800 | 6.02 | 8.08 | - |
16/02/69
|
1.90 | 1.95 unread messages | +0.06 | 1.95 | 1.90 | 25,193,100 | 5.93 | 8.21 | - |
13/02/69
|
1.90 | 1.89 unread messages | -0.02 | 1.91 | 1.87 | 25,102,600 | 5.75 | 8.47 | - |
12/02/69
|
1.82 | 1.91 unread messages | +0.09 | 1.92 | 1.82 | 18,950,000 | 5.81 | 8.38 | - |
11/02/69
|
1.84 | 1.82 unread messages | -0.01 | 1.84 | 1.82 | 18,031,700 | 5.53 | 8.79 | - |
10/02/69
|
1.82 | 1.83 unread messages | +0.02 | 1.85 | 1.81 | 11,407,900 | 5.56 | 8.74 | - |
09/02/69
|
1.76 | 1.81 unread messages | +0.05 | 1.84 | 1.75 | 19,961,100 | 5.50 | 8.84 | - |
06/02/69
|
1.77 | 1.76 unread messages | -0.01 | 1.78 | 1.74 | 12,950,500 | 5.35 | 9.09 | - |
05/02/69
|
1.70 | 1.77 unread messages | +0.07 | 1.77 | 1.70 | 16,716,300 | 5.38 | 9.04 | - |
04/02/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.69 | 14,929,300 | 5.17 | 9.41 | - |
03/02/69
|
1.70 | 1.70 unread messages | 0.00 | 1.73 | 1.70 | 9,664,400 | 5.17 | 9.41 | - |
02/02/69
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.69 | 4,124,000 | 5.17 | 9.41 | - |
30/01/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.69 | 3,769,100 | 5.20 | 9.36 | - |
29/01/69
|
1.72 | 1.70 unread messages | -0.02 | 1.72 | 1.69 | 8,490,200 | 5.17 | 9.41 | - |
28/01/69
|
1.72 | 1.72 unread messages | 0.00 | 1.73 | 1.70 | 10,331,900 | 5.23 | 9.30 | - |
27/01/69
|
1.71 | 1.72 unread messages | +0.02 | 1.73 | 1.69 | 23,941,000 | 5.23 | 9.30 | - |
26/01/69
|
1.73 | 1.70 unread messages | -0.03 | 1.73 | 1.69 | 8,850,000 | 5.17 | 9.41 | - |
23/01/69
|
1.75 | 1.73 unread messages | 0.00 | 1.75 | 1.72 | 5,193,200 | 5.26 | 9.25 | - |
22/01/69
|
1.78 | 1.73 unread messages | -0.04 | 1.80 | 1.72 | 16,413,800 | 5.26 | 9.25 | - |
21/01/69
|
1.76 | 1.77 unread messages | +0.03 | 1.78 | 1.75 | 16,752,600 | 5.38 | 9.04 | - |
20/01/69
|
1.71 | 1.74 unread messages | +0.03 | 1.80 | 1.71 | 18,848,600 | 5.29 | 9.20 | - |
19/01/69
|
1.67 | 1.71 unread messages | +0.04 | 1.71 | 1.67 | 4,615,500 | 5.20 | 9.36 | - |
16/01/69
|
1.64 | 1.67 unread messages | +0.02 | 1.68 | 1.62 | 7,521,400 | 5.08 | 9.58 | - |
15/01/69
|
1.62 | 1.65 unread messages | +0.03 | 1.66 | 1.60 | 6,673,000 | 5.02 | 9.70 | - |
14/01/69
|
1.65 | 1.62 unread messages | -0.03 | 1.65 | 1.62 | 4,532,400 | 4.93 | 9.88 | - |
13/01/69
|
1.72 | 1.65 unread messages | -0.06 | 1.72 | 1.64 | 10,774,500 | 5.02 | 9.70 | - |
12/01/69
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.71 | 5,705,900 | 5.20 | 9.36 | - |
09/01/69
|
1.72 | 1.72 unread messages | +0.01 | 1.73 | 1.71 | 5,468,600 | 5.23 | 9.30 | - |
08/01/69
|
1.73 | 1.71 unread messages | -0.03 | 1.74 | 1.71 | 4,028,900 | 5.20 | 9.36 | - |
07/01/69
|
1.75 | 1.74 unread messages | +0.01 | 1.75 | 1.73 | 2,972,000 | 5.29 | 9.20 | - |
06/01/69
|
1.72 | 1.73 unread messages | +0.02 | 1.75 | 1.72 | 4,917,400 | 5.26 | 9.25 | - |
05/01/69
|
1.69 | 1.71 unread messages | +0.02 | 1.74 | 1.69 | 5,424,300 | 5.20 | 9.36 | - |