ราคาหุ้นย้อนหลัง SCAP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.09 | 1.08 unread messages | -0.02 | 1.10 | 1.08 | 1,933,600 | 8.40 | 6.36 | - |
13/03/69
|
1.12 | 1.10 unread messages | -0.02 | 1.12 | 1.09 | 8,204,500 | 8.40 | 6.36 | - |
12/03/69
|
1.11 | 1.12 unread messages | +0.01 | 1.14 | 1.09 | 1,590,400 | 8.55 | 6.25 | - |
11/03/69
|
1.12 | 1.11 unread messages | 0.00 | 1.16 | 1.09 | 8,488,500 | 8.48 | 6.31 | - |
10/03/69
|
1.09 | 1.11 unread messages | +0.03 | 1.13 | 1.08 | 4,345,400 | 8.48 | 6.31 | - |
09/03/69
|
1.04 | 1.08 unread messages | 0.00 | 1.08 | 1.04 | 2,896,400 | 8.25 | 6.48 | - |
06/03/69
|
1.07 | 1.08 unread messages | +0.01 | 1.08 | 1.06 | 1,335,200 | 8.25 | 6.48 | - |
05/03/69
|
1.08 | 1.07 unread messages | +0.03 | 1.08 | 1.04 | 3,195,700 | 8.17 | 6.54 | - |
04/03/69
|
1.07 | 1.04 unread messages | -0.07 | 1.07 | 1.01 | 8,358,300 | 7.94 | 6.73 | - |
02/03/69
|
1.14 | 1.11 unread messages | -0.04 | 1.16 | 1.10 | 7,697,600 | 8.48 | 6.31 | - |
27/02/69
|
1.19 | 1.15 unread messages | -0.05 | 1.19 | 1.14 | 3,152,900 | 9.12 | 0.20 | - |
26/02/69
|
1.22 | 1.20 unread messages | -0.01 | 1.22 | 1.18 | 3,482,800 | 9.52 | 0.19 | - |
25/02/69
|
1.18 | 1.21 unread messages | +0.04 | 1.21 | 1.17 | 9,385,800 | 9.60 | 0.19 | - |
24/02/69
|
1.14 | 1.17 unread messages | +0.02 | 1.17 | 1.13 | 2,643,900 | 9.28 | 0.19 | - |
23/02/69
|
1.19 | 1.15 unread messages | -0.03 | 1.19 | 1.13 | 4,810,900 | 9.12 | 0.20 | - |
20/02/69
|
1.23 | 1.18 unread messages | -0.04 | 1.23 | 1.18 | 7,282,500 | 9.36 | 0.19 | - |
19/02/69
|
1.22 | 1.22 unread messages | 0.00 | 1.23 | 1.20 | 11,912,100 | 9.68 | 0.18 | - |
18/02/69
|
1.15 | 1.22 unread messages | +0.08 | 1.23 | 1.15 | 21,050,000 | 9.68 | 0.18 | - |
17/02/69
|
1.12 | 1.14 unread messages | +0.02 | 1.15 | 1.10 | 6,171,300 | 9.04 | 0.20 | - |
16/02/69
|
1.14 | 1.12 unread messages | 0.00 | 1.14 | 1.12 | 4,059,000 | 8.89 | 0.20 | - |
13/02/69
|
1.14 | 1.12 unread messages | +0.02 | 1.14 | 1.10 | 11,733,200 | 8.89 | 0.20 | - |
12/02/69
|
1.04 | 1.10 unread messages | +0.06 | 1.11 | 1.03 | 13,489,200 | 8.73 | 0.20 | - |
11/02/69
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 2,878,000 | 8.25 | 0.22 | - |
10/02/69
|
1.02 | 1.04 unread messages | +0.02 | 1.05 | 1.02 | 8,998,200 | 8.25 | 0.22 | - |
09/02/69
|
1.00 | 1.02 unread messages | +0.03 | 1.03 | 1.00 | 8,153,300 | 8.09 | 0.22 | - |
06/02/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.99 | 1,026,900 | 7.85 | 0.23 | - |
05/02/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 711,200 | 7.93 | 0.23 | - |
04/02/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 2,532,400 | 7.85 | 0.23 | - |
03/02/69
|
1.00 | 0.99 unread messages | 0.00 | 1.01 | 0.99 | 2,074,500 | 7.85 | 0.23 | - |
02/02/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 1,388,800 | 7.85 | 0.23 | - |
30/01/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 238,800 | 7.85 | 0.23 | - |
29/01/69
|
1.00 | 0.99 unread messages | -0.02 | 1.00 | 0.99 | 2,399,900 | 7.85 | 0.23 | - |
28/01/69
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 3,176,200 | 8.01 | 0.22 | - |
27/01/69
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 1,828,500 | 7.93 | 0.23 | - |
26/01/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,288,200 | 7.85 | 0.23 | - |
23/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 1,635,700 | 7.93 | 0.23 | - |
22/01/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 1,625,400 | 7.93 | 0.23 | - |
21/01/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 0.99 | 3,382,200 | 8.01 | 0.22 | - |
20/01/69
|
1.00 | 1.01 unread messages | +0.02 | 1.02 | 0.99 | 4,918,400 | 8.01 | 0.22 | - |
19/01/69
|
0.99 | 0.99 unread messages | +0.01 | 1.01 | 0.97 | 3,179,400 | 7.85 | 0.23 | - |
16/01/69
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.98 | 844,300 | 7.78 | 0.23 | - |
15/01/69
|
0.95 | 1.00 unread messages | +0.04 | 1.00 | 0.95 | 3,806,000 | 7.93 | 0.23 | - |
14/01/69
|
0.96 | 0.96 unread messages | 0.00 | 0.97 | 0.95 | 1,027,700 | 7.62 | 0.23 | - |
13/01/69
|
0.99 | 0.96 unread messages | -0.03 | 1.00 | 0.95 | 1,463,400 | 7.62 | 0.23 | - |
12/01/69
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 1,517,300 | 7.85 | 0.23 | - |
09/01/69
|
1.02 | 1.01 unread messages | 0.00 | 1.03 | 1.01 | 556,300 | 8.01 | 0.22 | - |
08/01/69
|
1.03 | 1.01 unread messages | -0.01 | 1.03 | 1.01 | 2,374,600 | 8.01 | 0.22 | - |
07/01/69
|
1.02 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 1,868,900 | 8.09 | 0.22 | - |
06/01/69
|
1.04 | 1.02 unread messages | -0.01 | 1.05 | 1.02 | 3,139,300 | 8.09 | 0.22 | - |
05/01/69
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 1,204,200 | 8.17 | 0.22 | - |