ราคาหุ้นย้อนหลัง SC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.16 | 2.16 unread messages | 0.00 | 2.18 | 2.14 | 652,700 | 5.42 | 7.41 | - |
10/04/68
|
2.22 | 2.16 unread messages | +0.02 | 2.22 | 2.16 | 3,604,800 | 5.42 | 7.41 | - |
09/04/68
|
2.18 | 2.14 unread messages | -0.04 | 2.20 | 2.10 | 2,072,900 | 5.37 | 7.48 | - |
08/04/68
|
2.28 | 2.18 unread messages | -0.16 | 2.28 | 2.12 | 4,125,200 | 5.47 | 7.34 | - |
04/04/68
|
2.36 | 2.34 unread messages | -0.02 | 2.38 | 2.28 | 4,333,900 | 5.87 | 6.84 | - |
03/04/68
|
2.38 | 2.36 unread messages | -0.04 | 2.40 | 2.36 | 2,933,500 | 5.92 | 6.78 | - |
02/04/68
|
2.40 | 2.40 unread messages | +0.02 | 2.42 | 2.38 | 652,400 | 6.02 | 6.67 | - |
01/04/68
|
2.40 | 2.38 unread messages | 0.00 | 2.42 | 2.38 | 961,800 | 5.97 | 6.72 | - |
31/03/68
|
2.38 | 2.38 unread messages | -0.10 | 2.44 | 2.38 | 5,477,300 | 5.97 | 6.72 | - |
28/03/68
|
2.50 | 2.48 unread messages | 0.00 | 2.50 | 2.46 | 854,500 | 6.22 | 6.45 | - |
27/03/68
|
2.52 | 2.48 unread messages | -0.02 | 2.52 | 2.48 | 1,504,000 | 6.22 | 6.45 | - |
26/03/68
|
2.50 | 2.50 unread messages | +0.02 | 2.52 | 2.48 | 1,494,700 | 6.27 | 6.40 | - |
25/03/68
|
2.50 | 2.48 unread messages | -0.02 | 2.50 | 2.48 | 1,092,400 | 6.22 | 6.45 | - |
24/03/68
|
2.50 | 2.50 unread messages | 0.00 | 2.52 | 2.48 | 2,133,800 | 6.27 | 6.40 | - |
21/03/68
|
2.56 | 2.50 unread messages | -0.06 | 2.56 | 2.50 | 2,700,900 | 6.27 | 6.40 | - |
20/03/68
|
2.52 | 2.56 unread messages | +0.02 | 2.62 | 2.52 | 8,383,300 | 6.42 | 6.25 | - |
19/03/68
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.52 | 2,232,000 | 6.37 | 6.30 | - |
18/03/68
|
2.58 | 2.52 unread messages | -0.06 | 2.58 | 2.50 | 1,699,800 | 6.32 | 6.35 | - |
17/03/68
|
2.52 | 2.58 unread messages | +0.06 | 2.58 | 2.50 | 1,747,300 | 6.47 | 6.20 | - |
14/03/68
|
2.50 | 2.52 unread messages | +0.02 | 2.52 | 2.48 | 576,000 | 6.32 | 6.35 | - |
13/03/68
|
2.50 | 2.50 unread messages | -0.02 | 2.52 | 2.48 | 669,000 | 6.27 | 6.40 | - |
12/03/68
|
2.56 | 2.52 unread messages | -0.02 | 2.56 | 2.48 | 1,021,400 | 6.32 | 6.35 | - |
11/03/68
|
2.50 | 2.54 unread messages | +0.02 | 2.56 | 2.48 | 1,477,600 | 6.37 | 6.30 | - |
10/03/68
|
2.54 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 2,066,600 | 6.32 | 6.35 | - |
07/03/68
|
2.52 | 2.52 unread messages | +0.02 | 2.54 | 2.48 | 913,700 | 6.32 | 6.35 | - |
06/03/68
|
2.56 | 2.50 unread messages | -0.04 | 2.56 | 2.50 | 1,772,500 | 6.27 | 6.40 | - |
05/03/68
|
2.50 | 2.54 unread messages | +0.04 | 2.56 | 2.48 | 1,569,300 | 6.37 | 6.30 | - |
04/03/68
|
2.48 | 2.50 unread messages | 0.00 | 2.52 | 2.46 | 1,973,400 | 6.27 | 6.40 | - |
03/03/68
|
2.52 | 2.50 unread messages | -0.04 | 2.56 | 2.50 | 2,117,900 | 6.27 | 6.40 | - |
28/02/68
|
2.52 | 2.54 unread messages | 0.00 | 2.54 | 2.48 | 2,166,300 | 6.37 | 6.30 | - |
27/02/68
|
2.58 | 2.54 unread messages | -0.06 | 2.60 | 2.52 | 2,427,200 | 6.37 | 6.30 | - |
26/02/68
|
2.58 | 2.60 unread messages | +0.04 | 2.62 | 2.56 | 6,517,600 | 6.52 | 6.15 | - |
25/02/68
|
2.60 | 2.56 unread messages | -0.06 | 2.60 | 2.52 | 1,848,700 | 6.42 | 6.25 | - |
24/02/68
|
2.58 | 2.62 unread messages | 0.00 | 2.62 | 2.54 | 2,687,900 | 6.57 | 6.11 | - |
21/02/68
|
2.60 | 2.62 unread messages | +0.02 | 2.64 | 2.58 | 1,614,000 | 6.57 | 6.11 | - |
20/02/68
|
2.60 | 2.60 unread messages | -0.02 | 2.64 | 2.56 | 3,330,200 | 6.52 | 9.22 | - |
19/02/68
|
2.58 | 2.62 unread messages | +0.08 | 2.64 | 2.58 | 6,487,700 | 5.41 | 9.15 | - |
18/02/68
|
2.56 | 2.54 unread messages | 0.00 | 2.60 | 2.54 | 1,692,500 | 5.25 | 9.44 | - |
17/02/68
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.48 | 1,833,900 | 5.25 | 9.44 | - |
14/02/68
|
2.56 | 2.52 unread messages | -0.04 | 2.56 | 2.52 | 941,900 | 5.21 | 9.51 | - |
13/02/68
|
2.58 | 2.56 unread messages | -0.02 | 2.60 | 2.56 | 868,300 | 5.29 | 9.37 | - |
11/02/68
|
2.54 | 2.58 unread messages | +0.04 | 2.60 | 2.54 | 1,017,400 | 5.33 | 9.29 | - |
10/02/68
|
2.58 | 2.54 unread messages | -0.06 | 2.58 | 2.52 | 1,180,400 | 5.25 | 9.44 | - |
07/02/68
|
2.50 | 2.60 unread messages | +0.04 | 2.60 | 2.50 | 3,644,000 | 5.37 | 9.22 | - |
06/02/68
|
2.66 | 2.56 unread messages | -0.12 | 2.68 | 2.54 | 3,592,200 | 5.29 | 9.37 | - |
05/02/68
|
2.70 | 2.68 unread messages | -0.02 | 2.74 | 2.66 | 1,843,100 | 5.54 | 8.95 | - |
04/02/68
|
2.76 | 2.70 unread messages | -0.06 | 2.76 | 2.70 | 957,500 | 5.58 | 8.88 | - |
03/02/68
|
2.62 | 2.76 unread messages | +0.08 | 2.76 | 2.58 | 5,633,700 | 5.70 | 8.69 | - |
31/01/68
|
2.78 | 2.68 unread messages | -0.10 | 2.78 | 2.66 | 1,464,400 | 5.54 | 8.95 | - |
30/01/68
|
2.76 | 2.78 unread messages | +0.04 | 2.78 | 2.72 | 2,844,900 | 5.74 | 8.62 | - |
29/01/68
|
2.68 | 2.74 unread messages | +0.06 | 2.76 | 2.66 | 2,412,900 | 5.66 | 8.75 | - |
28/01/68
|
2.66 | 2.68 unread messages | +0.02 | 2.70 | 2.66 | 1,075,600 | 5.54 | 8.95 | - |
27/01/68
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.66 | 1,613,500 | 5.49 | 9.01 | - |
24/01/68
|
2.62 | 2.68 unread messages | +0.06 | 2.68 | 2.60 | 2,539,900 | 5.54 | 8.95 | - |
23/01/68
|
2.68 | 2.62 unread messages | -0.04 | 2.68 | 2.60 | 2,295,600 | 5.41 | 9.15 | - |
22/01/68
|
2.58 | 2.66 unread messages | +0.12 | 2.70 | 2.58 | 5,501,200 | 5.49 | 9.01 | - |
21/01/68
|
2.52 | 2.54 unread messages | +0.02 | 2.58 | 2.52 | 2,327,200 | 5.25 | 9.44 | - |
20/01/68
|
2.56 | 2.52 unread messages | +0.02 | 2.56 | 2.52 | 1,536,800 | 5.21 | 9.51 | - |
17/01/68
|
2.52 | 2.50 unread messages | -0.02 | 2.56 | 2.48 | 2,287,600 | 5.16 | 9.59 | - |
16/01/68
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.52 | 1,070,300 | 5.21 | 9.51 | - |
15/01/68
|
2.52 | 2.52 unread messages | 0.00 | 2.54 | 2.48 | 3,251,000 | 5.21 | 9.51 | - |
14/01/68
|
2.56 | 2.52 unread messages | -0.02 | 2.58 | 2.52 | 1,993,600 | 5.21 | 9.51 | - |
13/01/68
|
2.54 | 2.54 unread messages | +0.02 | 2.56 | 2.52 | 2,527,100 | 5.25 | 9.44 | - |
10/01/68
|
2.56 | 2.52 unread messages | -0.04 | 2.56 | 2.52 | 2,256,200 | 5.21 | 9.51 | - |
09/01/68
|
2.64 | 2.56 unread messages | -0.06 | 2.64 | 2.56 | 2,918,200 | 5.29 | 9.37 | - |
08/01/68
|
2.60 | 2.62 unread messages | +0.02 | 2.64 | 2.58 | 1,781,400 | 5.41 | 9.15 | - |
07/01/68
|
2.60 | 2.60 unread messages | -0.02 | 2.64 | 2.60 | 1,503,800 | 5.37 | 9.22 | - |
06/01/68
|
2.62 | 2.62 unread messages | 0.00 | 2.62 | 2.58 | 892,200 | 5.41 | 9.15 | - |
03/01/68
|
2.58 | 2.62 unread messages | +0.02 | 2.62 | 2.56 | 1,865,200 | 5.41 | 9.15 | - |
02/01/68
|
2.60 | 2.60 unread messages | +0.04 | 2.60 | 2.56 | 5,560,000 | 5.37 | 9.22 | - |