ราคาหุ้นย้อนหลัง SCB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
144.50 | 144.50 unread messages | +1.50 | 145.00 | 144.00 | 7,812,900 | 10.25 | 7.81 | - |
16/03/69
|
144.50 | 143.00 unread messages | -1.00 | 144.50 | 143.00 | 8,335,200 | 10.21 | 7.83 | - |
13/03/69
|
143.50 | 144.00 unread messages | +0.50 | 145.00 | 143.00 | 14,333,700 | 10.21 | 7.83 | - |
12/03/69
|
143.50 | 143.50 unread messages | -0.50 | 144.00 | 143.00 | 11,631,900 | 10.17 | 7.86 | - |
11/03/69
|
144.00 | 144.00 unread messages | 0.00 | 145.00 | 143.50 | 16,488,700 | 10.21 | 7.83 | - |
10/03/69
|
144.00 | 144.00 unread messages | +1.00 | 145.00 | 143.00 | 14,470,300 | 10.21 | 7.83 | - |
09/03/69
|
140.50 | 143.00 unread messages | -1.00 | 143.50 | 140.50 | 21,252,400 | 10.14 | 7.89 | - |
06/03/69
|
144.00 | 144.00 unread messages | -1.00 | 144.50 | 143.00 | 12,502,000 | 10.21 | 7.83 | - |
05/03/69
|
146.00 | 145.00 unread messages | +2.50 | 146.00 | 143.00 | 20,883,600 | 10.28 | 7.78 | - |
04/03/69
|
143.00 | 142.50 unread messages | -3.50 | 143.50 | 141.00 | 38,985,200 | 10.10 | 7.92 | - |
02/03/69
|
145.50 | 146.00 unread messages | -2.50 | 147.50 | 145.50 | 19,336,700 | 10.35 | 7.73 | - |
27/02/69
|
148.00 | 148.50 unread messages | 0.00 | 149.00 | 147.50 | 14,587,700 | 10.53 | 7.60 | - |
26/02/69
|
147.00 | 148.50 unread messages | +1.50 | 148.50 | 147.00 | 10,055,000 | 10.53 | 7.60 | - |
25/02/69
|
148.00 | 147.00 unread messages | -0.50 | 148.50 | 146.00 | 14,834,200 | 10.42 | 7.67 | - |
24/02/69
|
146.50 | 147.50 unread messages | +1.00 | 148.00 | 146.00 | 12,325,100 | 10.46 | 7.65 | - |
23/02/69
|
148.50 | 146.50 unread messages | -1.50 | 149.00 | 146.00 | 21,390,100 | 10.39 | 7.70 | - |
20/02/69
|
148.00 | 148.00 unread messages | -0.50 | 149.00 | 147.50 | 21,553,400 | 10.49 | 7.62 | - |
19/02/69
|
147.00 | 148.50 unread messages | +1.50 | 149.50 | 146.50 | 28,356,100 | 10.53 | 7.60 | - |
18/02/69
|
146.50 | 147.00 unread messages | +1.00 | 147.00 | 145.50 | 17,915,200 | 10.09 | 7.10 | - |
17/02/69
|
142.00 | 146.00 unread messages | +4.00 | 146.00 | 142.00 | 26,000,500 | 10.02 | 7.15 | - |
16/02/69
|
142.00 | 142.00 unread messages | +1.00 | 142.50 | 141.00 | 7,369,900 | 9.75 | 7.35 | - |
13/02/69
|
141.00 | 141.00 unread messages | -0.50 | 143.00 | 141.00 | 12,781,900 | 9.68 | 7.40 | - |
12/02/69
|
139.00 | 141.50 unread messages | +2.00 | 141.50 | 139.00 | 19,030,500 | 9.71 | 7.38 | - |
11/02/69
|
140.50 | 139.50 unread messages | -1.00 | 140.50 | 139.00 | 7,488,700 | 9.58 | 7.48 | - |
10/02/69
|
140.50 | 140.50 unread messages | +0.50 | 141.50 | 139.00 | 16,245,200 | 9.64 | 7.43 | - |
09/02/69
|
139.50 | 140.00 unread messages | +3.00 | 140.00 | 138.50 | 25,596,300 | 9.61 | 7.46 | - |
06/02/69
|
137.00 | 137.00 unread messages | 0.00 | 137.00 | 136.00 | 13,212,900 | 9.40 | 7.62 | - |
05/02/69
|
136.50 | 137.00 unread messages | +1.50 | 137.00 | 135.50 | 12,803,200 | 9.40 | 7.62 | - |
04/02/69
|
136.50 | 135.50 unread messages | 0.00 | 137.00 | 135.50 | 19,036,200 | 9.30 | 7.70 | - |
03/02/69
|
136.00 | 135.50 unread messages | +0.50 | 136.50 | 135.00 | 15,943,900 | 9.30 | 7.70 | - |
02/02/69
|
135.00 | 135.00 unread messages | -0.50 | 135.50 | 134.50 | 9,870,400 | 9.27 | 7.73 | - |
30/01/69
|
136.00 | 135.50 unread messages | 0.00 | 136.50 | 135.00 | 17,194,700 | 9.30 | 7.70 | - |
29/01/69
|
137.00 | 135.50 unread messages | -1.00 | 137.50 | 135.50 | 21,207,100 | 9.30 | 7.70 | - |
28/01/69
|
138.50 | 136.50 unread messages | -1.50 | 138.50 | 136.50 | 13,969,200 | 9.37 | 7.65 | - |
27/01/69
|
136.00 | 138.00 unread messages | +3.00 | 138.50 | 136.00 | 26,832,700 | 9.47 | 7.57 | - |
26/01/69
|
137.50 | 135.00 unread messages | -2.50 | 138.00 | 135.00 | 26,944,900 | 9.27 | 7.73 | - |
23/01/69
|
138.00 | 137.50 unread messages | -0.50 | 138.50 | 137.50 | 9,031,800 | 9.44 | 7.59 | - |
22/01/69
|
137.50 | 138.00 unread messages | +0.50 | 138.50 | 137.50 | 10,205,600 | 9.47 | 7.57 | - |
21/01/69
|
138.50 | 137.50 unread messages | -2.00 | 139.00 | 137.50 | 20,675,300 | 9.44 | 7.59 | - |
20/01/69
|
139.00 | 139.50 unread messages | +0.50 | 140.50 | 139.00 | 7,402,700 | 9.58 | 7.48 | - |
19/01/69
|
140.00 | 139.00 unread messages | -0.50 | 140.50 | 139.00 | 6,285,600 | 9.54 | 7.51 | - |
16/01/69
|
139.00 | 139.50 unread messages | +0.50 | 140.00 | 138.00 | 11,794,700 | 9.58 | 7.48 | - |
15/01/69
|
140.50 | 139.00 unread messages | -1.50 | 140.50 | 139.00 | 10,935,200 | 9.54 | 7.51 | - |
14/01/69
|
139.00 | 140.50 unread messages | +0.50 | 140.50 | 136.50 | 18,070,200 | 9.64 | 7.43 | - |
13/01/69
|
140.00 | 140.00 unread messages | +0.50 | 140.00 | 139.00 | 8,446,700 | 9.61 | 7.46 | - |
12/01/69
|
140.00 | 139.50 unread messages | 0.00 | 140.00 | 139.00 | 8,275,900 | 9.58 | 7.48 | - |
09/01/69
|
141.00 | 139.50 unread messages | -1.00 | 141.50 | 139.50 | 8,376,800 | 9.58 | 7.48 | - |
08/01/69
|
139.00 | 140.50 unread messages | +1.00 | 141.50 | 138.50 | 11,225,500 | 9.64 | 7.43 | - |
07/01/69
|
140.50 | 139.50 unread messages | -1.00 | 141.00 | 139.00 | 7,782,200 | 9.58 | 7.48 | - |
06/01/69
|
142.00 | 140.50 unread messages | -1.50 | 142.00 | 139.50 | 11,563,900 | 9.64 | 7.43 | - |
05/01/69
|
139.50 | 142.00 unread messages | +3.00 | 143.00 | 139.50 | 16,659,700 | 9.75 | 7.35 | - |