ราคาหุ้นย้อนหลัง SCB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
121.50 | 121.50 unread messages | -1.00 | 122.00 | 120.50 | 16,882,000 | 9.31 | 8.59 | - |
10/04/68
|
124.00 | 122.50 unread messages | +3.50 | 124.00 | 122.00 | 12,708,200 | 9.39 | 8.52 | - |
09/04/68
|
113.00 | 119.00 unread messages | +5.00 | 119.00 | 112.00 | 16,034,500 | 9.12 | 8.77 | - |
08/04/68
|
119.00 | 114.00 unread messages | -8.50 | 119.50 | 113.50 | 34,086,300 | 8.74 | 9.16 | - |
04/04/68
|
123.50 | 122.50 unread messages | -1.50 | 124.00 | 122.00 | 11,692,500 | 9.39 | 8.52 | - |
03/04/68
|
124.00 | 124.00 unread messages | -0.50 | 124.50 | 123.50 | 7,794,700 | 9.50 | 8.42 | - |
02/04/68
|
124.00 | 124.50 unread messages | +0.50 | 125.00 | 123.50 | 6,700,200 | 9.54 | 8.39 | - |
01/04/68
|
123.50 | 124.00 unread messages | +1.00 | 125.00 | 123.50 | 5,052,200 | 9.50 | 8.42 | - |
31/03/68
|
124.50 | 123.00 unread messages | -2.50 | 125.00 | 123.00 | 13,843,600 | 9.42 | 8.49 | - |
28/03/68
|
126.00 | 125.50 unread messages | -0.50 | 126.50 | 125.00 | 4,365,300 | 9.62 | 8.32 | - |
27/03/68
|
125.00 | 126.00 unread messages | +1.00 | 126.00 | 124.50 | 6,668,700 | 9.65 | 8.29 | - |
26/03/68
|
125.00 | 125.00 unread messages | 0.00 | 125.50 | 124.50 | 5,791,200 | 9.58 | 8.35 | - |
25/03/68
|
124.50 | 125.00 unread messages | +0.50 | 125.50 | 124.50 | 6,032,600 | 9.58 | 8.35 | - |
24/03/68
|
125.00 | 124.50 unread messages | -0.50 | 125.50 | 124.50 | 4,902,100 | 9.54 | 8.39 | - |
21/03/68
|
125.00 | 125.00 unread messages | +0.50 | 125.50 | 124.00 | 9,524,600 | 9.58 | 8.35 | - |
20/03/68
|
125.00 | 124.50 unread messages | -0.50 | 126.00 | 124.50 | 8,874,600 | 9.54 | 8.39 | - |
19/03/68
|
124.00 | 125.00 unread messages | +1.00 | 125.50 | 124.00 | 5,928,600 | 9.58 | 8.35 | - |
18/03/68
|
123.50 | 124.00 unread messages | +1.00 | 125.00 | 123.00 | 8,730,800 | 9.50 | 8.42 | - |
17/03/68
|
124.00 | 123.00 unread messages | -0.50 | 124.50 | 123.00 | 4,765,600 | 9.42 | 8.49 | - |
14/03/68
|
124.50 | 123.50 unread messages | -1.00 | 124.50 | 123.50 | 6,833,000 | 9.46 | 8.45 | - |
13/03/68
|
124.50 | 124.50 unread messages | 0.00 | 124.50 | 123.50 | 7,066,000 | 9.54 | 8.39 | - |
12/03/68
|
124.50 | 124.50 unread messages | 0.00 | 125.00 | 123.50 | 6,375,400 | 9.54 | 8.39 | - |
11/03/68
|
122.00 | 124.50 unread messages | +2.00 | 124.50 | 121.50 | 8,638,500 | 9.54 | 8.39 | - |
10/03/68
|
124.00 | 122.50 unread messages | +1.00 | 124.50 | 122.50 | 9,766,000 | 9.39 | 8.52 | - |
07/03/68
|
121.00 | 121.50 unread messages | 0.00 | 122.00 | 121.00 | 6,318,200 | 9.31 | 8.59 | - |
06/03/68
|
122.50 | 121.50 unread messages | -0.50 | 123.00 | 121.50 | 6,253,600 | 9.31 | 8.59 | - |
05/03/68
|
122.00 | 122.00 unread messages | +0.50 | 123.00 | 121.50 | 5,627,500 | 9.35 | 8.56 | - |
04/03/68
|
122.50 | 121.50 unread messages | -1.50 | 124.00 | 121.00 | 8,101,800 | 9.31 | 8.59 | - |
03/03/68
|
122.00 | 123.00 unread messages | +1.00 | 125.00 | 122.00 | 9,235,700 | 9.42 | 8.49 | - |
28/02/68
|
122.00 | 122.00 unread messages | -1.50 | 123.50 | 121.50 | 11,348,800 | 9.35 | 8.56 | - |
27/02/68
|
123.00 | 123.50 unread messages | -0.50 | 124.50 | 122.50 | 7,093,000 | 9.46 | 8.45 | - |
26/02/68
|
123.00 | 124.00 unread messages | +0.50 | 126.00 | 122.50 | 16,147,500 | 9.50 | 8.42 | - |
25/02/68
|
126.00 | 123.50 unread messages | -2.00 | 126.00 | 123.00 | 10,597,100 | 9.46 | 8.45 | - |
24/02/68
|
126.50 | 125.50 unread messages | -0.50 | 126.50 | 125.00 | 5,767,700 | 9.62 | 8.32 | - |
21/02/68
|
127.00 | 126.00 unread messages | -1.50 | 127.50 | 126.00 | 9,704,300 | 9.65 | 8.29 | - |
20/02/68
|
127.00 | 127.50 unread messages | +0.50 | 128.00 | 126.00 | 15,061,300 | 9.77 | 8.19 | - |
19/02/68
|
126.00 | 127.00 unread messages | +1.50 | 128.00 | 124.50 | 15,579,700 | 9.89 | 8.14 | - |
18/02/68
|
123.50 | 125.50 unread messages | +3.00 | 126.00 | 123.00 | 10,955,600 | 9.77 | 8.24 | - |
17/02/68
|
119.00 | 122.50 unread messages | +2.00 | 122.50 | 118.50 | 12,584,100 | 9.54 | 8.44 | - |
14/02/68
|
124.50 | 120.50 unread messages | -4.00 | 125.00 | 118.50 | 26,947,000 | 9.39 | 8.58 | - |
13/02/68
|
125.50 | 124.50 unread messages | -1.00 | 126.50 | 124.00 | 9,945,100 | 9.70 | 8.31 | - |
11/02/68
|
126.50 | 125.50 unread messages | -1.00 | 126.50 | 125.00 | 6,819,800 | 9.77 | 8.24 | - |
10/02/68
|
126.00 | 126.50 unread messages | +0.50 | 127.00 | 125.00 | 7,353,700 | 9.85 | 8.17 | - |
07/02/68
|
127.00 | 126.00 unread messages | -1.50 | 127.00 | 124.50 | 12,360,600 | 9.81 | 8.21 | - |
06/02/68
|
127.00 | 127.50 unread messages | +1.00 | 127.50 | 126.50 | 6,967,000 | 9.93 | 8.11 | - |
05/02/68
|
127.50 | 126.50 unread messages | -0.50 | 127.50 | 126.00 | 5,352,200 | 9.85 | 8.17 | - |
04/02/68
|
126.50 | 127.00 unread messages | +1.00 | 127.50 | 125.50 | 11,021,800 | 9.89 | 8.14 | - |
03/02/68
|
124.50 | 126.00 unread messages | +1.00 | 126.00 | 123.00 | 12,830,300 | 9.81 | 8.21 | - |
31/01/68
|
125.50 | 125.00 unread messages | -0.50 | 126.50 | 124.00 | 7,471,000 | 9.74 | 8.27 | - |
30/01/68
|
126.50 | 125.50 unread messages | -0.50 | 126.50 | 124.50 | 5,500,800 | 9.77 | 8.24 | - |
29/01/68
|
126.00 | 126.00 unread messages | +1.00 | 126.50 | 125.00 | 4,762,200 | 9.81 | 8.21 | - |
28/01/68
|
124.00 | 125.00 unread messages | +1.00 | 126.00 | 124.00 | 5,124,500 | 9.74 | 8.27 | - |
27/01/68
|
123.00 | 124.00 unread messages | +1.00 | 125.00 | 123.00 | 3,963,900 | 9.66 | 8.34 | - |
24/01/68
|
123.50 | 123.00 unread messages | +0.50 | 124.50 | 122.50 | 6,163,700 | 9.58 | 8.41 | - |
23/01/68
|
124.50 | 122.50 unread messages | -2.00 | 125.00 | 122.50 | 9,137,700 | 9.54 | 8.44 | - |
22/01/68
|
122.50 | 124.50 unread messages | +2.00 | 125.00 | 122.00 | 14,199,900 | 9.70 | 8.31 | - |
21/01/68
|
122.00 | 122.50 unread messages | +1.00 | 123.00 | 120.00 | 10,877,800 | 9.54 | 8.44 | - |
20/01/68
|
122.00 | 121.50 unread messages | 0.00 | 122.50 | 121.00 | 3,679,800 | 9.46 | 8.51 | - |
17/01/68
|
122.00 | 121.50 unread messages | -0.50 | 122.00 | 121.00 | 6,558,900 | 9.46 | 8.51 | - |
16/01/68
|
122.00 | 122.00 unread messages | +0.50 | 122.50 | 120.50 | 7,040,000 | 9.50 | 8.48 | - |
15/01/68
|
120.00 | 121.50 unread messages | +2.00 | 121.50 | 119.50 | 5,729,200 | 9.46 | 8.51 | - |
14/01/68
|
121.00 | 119.50 unread messages | -1.50 | 121.50 | 119.50 | 8,688,600 | 9.31 | 8.65 | - |
13/01/68
|
118.50 | 121.00 unread messages | +2.00 | 121.00 | 118.50 | 9,560,700 | 9.42 | 8.55 | - |
10/01/68
|
118.50 | 119.00 unread messages | +0.50 | 119.50 | 117.50 | 3,687,800 | 9.27 | 8.69 | - |
09/01/68
|
119.00 | 118.50 unread messages | -0.50 | 119.50 | 117.50 | 8,010,600 | 9.23 | 8.73 | - |
08/01/68
|
119.50 | 119.00 unread messages | -1.00 | 120.00 | 118.50 | 6,406,400 | 9.27 | 8.69 | - |
07/01/68
|
118.50 | 120.00 unread messages | +2.00 | 120.00 | 118.50 | 7,738,100 | 9.35 | 8.62 | - |
06/01/68
|
118.50 | 118.00 unread messages | 0.00 | 119.50 | 118.00 | 8,112,300 | 9.19 | 8.76 | - |
03/01/68
|
117.50 | 118.00 unread messages | +1.00 | 118.50 | 117.00 | 4,531,500 | 9.19 | 8.76 | - |
02/01/68
|
117.50 | 117.00 unread messages | -0.50 | 118.00 | 117.00 | 2,809,000 | 9.11 | 8.84 | - |