ราคาหุ้นย้อนหลัง SCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
1.15 | 1.20 unread messages | +0.02 | 1.22 | 1.15 | 2,895,300 | 11.36 | 0.19 | - |
08/04/68
|
1.28 | 1.18 unread messages | -0.19 | 1.34 | 1.17 | 13,127,100 | 11.17 | 0.19 | - |
04/04/68
|
1.29 | 1.37 unread messages | +0.07 | 1.38 | 1.25 | 13,731,300 | 12.96 | 0.17 | - |
03/04/68
|
1.23 | 1.30 unread messages | +0.07 | 1.33 | 1.21 | 6,383,900 | 12.30 | 0.18 | - |
02/04/68
|
1.23 | 1.23 unread messages | -0.01 | 1.26 | 1.23 | 381,900 | 11.64 | 0.19 | - |
01/04/68
|
1.20 | 1.24 unread messages | +0.02 | 1.25 | 1.20 | 977,900 | 11.73 | 0.19 | - |
31/03/68
|
1.18 | 1.22 unread messages | +0.01 | 1.22 | 1.17 | 1,073,000 | 11.55 | 0.19 | - |
28/03/68
|
1.23 | 1.21 unread messages | -0.02 | 1.24 | 1.21 | 431,400 | 11.45 | 0.19 | - |
27/03/68
|
1.23 | 1.23 unread messages | -0.01 | 1.25 | 1.21 | 471,000 | 11.64 | 0.19 | - |
26/03/68
|
1.25 | 1.24 unread messages | -0.01 | 1.27 | 1.22 | 345,800 | 11.73 | 0.19 | - |
25/03/68
|
1.27 | 1.25 unread messages | -0.01 | 1.27 | 1.21 | 358,800 | 11.83 | 0.18 | - |
24/03/68
|
1.25 | 1.26 unread messages | +0.02 | 1.29 | 1.24 | 1,538,500 | 11.92 | 0.18 | - |
21/03/68
|
1.37 | 1.24 unread messages | -0.10 | 1.37 | 1.22 | 3,518,800 | 11.73 | 0.19 | - |
20/03/68
|
1.31 | 1.34 unread messages | 0.00 | 1.39 | 1.30 | 4,768,100 | 12.68 | 0.17 | - |
19/03/68
|
1.23 | 1.34 unread messages | +0.10 | 1.37 | 1.23 | 11,104,800 | 12.68 | 0.17 | - |
18/03/68
|
1.22 | 1.24 unread messages | +0.02 | 1.25 | 1.21 | 1,208,600 | 11.73 | 0.19 | - |
17/03/68
|
1.22 | 1.22 unread messages | +0.01 | 1.24 | 1.19 | 1,115,700 | 11.55 | 0.19 | - |
14/03/68
|
1.18 | 1.21 unread messages | +0.03 | 1.22 | 1.18 | 1,203,600 | 11.45 | 0.19 | - |
13/03/68
|
1.18 | 1.18 unread messages | +0.01 | 1.22 | 1.17 | 729,600 | 11.17 | 0.19 | - |
12/03/68
|
1.17 | 1.17 unread messages | 0.00 | 1.21 | 1.17 | 1,208,100 | 11.07 | 0.20 | - |
11/03/68
|
1.18 | 1.17 unread messages | -0.02 | 1.18 | 1.14 | 1,683,000 | 11.07 | 0.20 | - |
10/03/68
|
1.19 | 1.19 unread messages | -0.01 | 1.20 | 1.17 | 1,102,400 | 11.26 | 0.19 | - |
07/03/68
|
1.17 | 1.20 unread messages | +0.02 | 1.20 | 1.16 | 1,153,400 | 11.36 | 0.19 | - |
06/03/68
|
1.22 | 1.18 unread messages | -0.04 | 1.23 | 1.17 | 1,197,300 | 11.17 | 0.19 | - |
05/03/68
|
1.16 | 1.22 unread messages | +0.05 | 1.24 | 1.14 | 2,018,000 | 11.55 | 0.19 | - |
04/03/68
|
1.19 | 1.17 unread messages | -0.03 | 1.23 | 1.17 | 712,900 | 11.07 | 0.20 | - |
03/03/68
|
1.30 | 1.20 unread messages | -0.09 | 1.31 | 1.17 | 2,817,100 | 11.36 | 0.19 | - |
28/02/68
|
1.30 | 1.29 unread messages | 0.00 | 1.32 | 1.24 | 642,900 | 12.21 | 0.18 | - |
27/02/68
|
1.41 | 1.29 unread messages | -0.21 | 1.43 | 1.29 | 4,149,500 | 12.21 | 0.17 | - |
26/02/68
|
1.44 | 1.50 unread messages | +0.09 | 1.53 | 1.42 | 5,900,100 | 15.92 | 0.15 | - |
25/02/68
|
1.50 | 1.41 unread messages | -0.14 | 1.50 | 1.39 | 4,351,400 | 14.97 | 0.16 | - |
24/02/68
|
1.48 | 1.55 unread messages | +0.13 | 1.59 | 1.47 | 14,080,100 | 16.46 | 0.15 | - |
21/02/68
|
1.35 | 1.42 unread messages | +0.07 | 1.45 | 1.33 | 3,138,100 | 15.08 | 0.16 | - |
20/02/68
|
1.42 | 1.35 unread messages | -0.05 | 1.42 | 1.34 | 2,670,200 | 14.33 | 0.17 | - |
19/02/68
|
1.25 | 1.40 unread messages | +0.16 | 1.46 | 1.25 | 12,063,900 | 14.86 | 0.16 | - |
18/02/68
|
1.23 | 1.24 unread messages | +0.02 | 1.24 | 1.21 | 590,700 | 13.16 | 0.18 | - |
17/02/68
|
1.19 | 1.22 unread messages | +0.03 | 1.22 | 1.16 | 1,023,000 | 12.95 | 0.18 | - |
14/02/68
|
1.20 | 1.19 unread messages | +0.01 | 1.21 | 1.19 | 323,600 | 12.63 | 0.19 | - |
13/02/68
|
1.23 | 1.18 unread messages | -0.03 | 1.23 | 1.18 | 917,400 | 12.53 | 0.19 | - |
11/02/68
|
1.22 | 1.21 unread messages | +0.03 | 1.24 | 1.15 | 1,375,100 | 12.85 | 0.19 | - |
10/02/68
|
1.20 | 1.18 unread messages | 0.00 | 1.20 | 1.14 | 159,400 | 12.53 | 0.19 | - |
07/02/68
|
1.20 | 1.18 unread messages | -0.01 | 1.20 | 1.11 | 404,000 | 12.53 | 0.19 | - |
06/02/68
|
1.26 | 1.19 unread messages | -0.04 | 1.26 | 1.15 | 395,800 | 12.63 | 0.19 | - |
05/02/68
|
1.27 | 1.23 unread messages | -0.02 | 1.27 | 1.21 | 317,900 | 13.06 | 0.18 | - |
04/02/68
|
1.26 | 1.25 unread messages | -0.01 | 1.27 | 1.23 | 586,000 | 13.27 | 0.18 | - |
03/02/68
|
1.26 | 1.26 unread messages | -0.04 | 1.28 | 1.24 | 1,305,500 | 13.38 | 0.18 | - |
31/01/68
|
1.31 | 1.30 unread messages | -0.03 | 1.36 | 1.29 | 564,000 | 13.80 | 0.17 | - |
30/01/68
|
1.39 | 1.33 unread messages | -0.04 | 1.40 | 1.32 | 1,421,800 | 14.12 | 0.17 | - |
29/01/68
|
1.38 | 1.37 unread messages | 0.00 | 1.40 | 1.36 | 788,200 | 14.54 | 0.16 | - |
28/01/68
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.36 | 84,700 | 14.54 | 0.16 | - |
27/01/68
|
1.36 | 1.36 unread messages | +0.02 | 1.40 | 1.33 | 1,073,700 | 14.44 | 0.17 | - |
24/01/68
|
1.30 | 1.34 unread messages | +0.01 | 1.34 | 1.30 | 247,000 | 14.23 | 0.17 | - |
23/01/68
|
1.36 | 1.33 unread messages | -0.02 | 1.36 | 1.32 | 205,700 | 14.12 | 0.17 | - |
22/01/68
|
1.31 | 1.35 unread messages | +0.06 | 1.37 | 1.29 | 1,061,800 | 14.33 | 0.17 | - |
21/01/68
|
1.22 | 1.29 unread messages | +0.08 | 1.33 | 1.21 | 2,218,800 | 13.70 | 0.17 | - |
20/01/68
|
1.19 | 1.21 unread messages | 0.00 | 1.24 | 1.19 | 428,300 | 12.85 | 0.19 | - |
17/01/68
|
1.25 | 1.21 unread messages | -0.04 | 1.25 | 1.20 | 872,300 | 12.85 | 0.19 | - |
16/01/68
|
1.28 | 1.25 unread messages | -0.04 | 1.29 | 1.25 | 465,500 | 13.27 | 0.18 | - |
15/01/68
|
1.28 | 1.29 unread messages | 0.00 | 1.31 | 1.24 | 1,062,500 | 13.70 | 0.17 | - |
14/01/68
|
1.37 | 1.29 unread messages | -0.08 | 1.37 | 1.29 | 798,200 | 13.70 | 0.17 | - |
13/01/68
|
1.37 | 1.37 unread messages | -0.01 | 1.38 | 1.35 | 513,200 | 14.54 | 0.16 | - |
10/01/68
|
1.39 | 1.38 unread messages | -0.02 | 1.40 | 1.34 | 401,900 | 14.65 | 0.16 | - |
09/01/68
|
1.47 | 1.40 unread messages | -0.07 | 1.47 | 1.36 | 1,244,500 | 14.86 | 0.16 | - |
08/01/68
|
1.48 | 1.47 unread messages | -0.03 | 1.50 | 1.45 | 552,200 | 15.61 | 0.15 | - |
07/01/68
|
1.50 | 1.50 unread messages | +0.02 | 1.51 | 1.46 | 582,100 | 15.92 | 0.15 | - |
06/01/68
|
1.57 | 1.48 unread messages | -0.05 | 1.57 | 1.47 | 507,500 | 15.71 | 0.15 | - |
03/01/68
|
1.54 | 1.53 unread messages | +0.01 | 1.54 | 1.51 | 561,400 | 16.24 | 0.15 | - |
02/01/68
|
1.48 | 1.52 unread messages | +0.05 | 1.54 | 1.45 | 362,300 | 16.14 | 0.15 | - |