ราคาหุ้นย้อนหลัง SCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
147.00 | 143.50 unread messages | -4.00 | 148.00 | 143.00 | 2,084,100 | 27.15 | 3.48 | - |
10/04/68
|
143.00 | 147.50 unread messages | +11.50 | 151.50 | 138.50 | 5,973,000 | 27.91 | 3.39 | - |
09/04/68
|
130.00 | 136.00 unread messages | +6.00 | 137.50 | 128.00 | 4,518,000 | 25.73 | 3.68 | - |
08/04/68
|
131.50 | 130.00 unread messages | -8.50 | 134.50 | 130.00 | 4,660,200 | 24.60 | 3.85 | - |
04/04/68
|
146.50 | 138.50 unread messages | -9.50 | 146.50 | 138.50 | 4,480,600 | 26.21 | 3.61 | - |
03/04/68
|
147.50 | 148.00 unread messages | -1.00 | 148.50 | 145.00 | 3,242,300 | 28.01 | 3.38 | - |
02/04/68
|
150.50 | 149.00 unread messages | -4.50 | 151.50 | 148.00 | 2,971,300 | 28.19 | 3.36 | - |
01/04/68
|
157.00 | 153.50 unread messages | -2.50 | 157.50 | 153.00 | 3,472,700 | 29.05 | 3.26 | - |
31/03/68
|
159.50 | 156.00 unread messages | +2.50 | 162.00 | 156.00 | 6,650,800 | 29.52 | 3.21 | - |
28/03/68
|
158.00 | 153.50 unread messages | -4.50 | 158.00 | 153.00 | 1,511,600 | 29.05 | 3.26 | - |
27/03/68
|
155.00 | 158.00 unread messages | +2.00 | 158.00 | 154.00 | 2,776,100 | 29.90 | 3.16 | - |
26/03/68
|
156.50 | 156.00 unread messages | 0.00 | 159.00 | 155.50 | 2,672,300 | 29.52 | 3.21 | - |
25/03/68
|
164.50 | 156.00 unread messages | -8.00 | 164.50 | 155.50 | 5,235,300 | 29.52 | 3.21 | - |
24/03/68
|
163.00 | 164.00 unread messages | +1.00 | 165.50 | 162.00 | 2,480,700 | 31.03 | 3.05 | - |
21/03/68
|
167.00 | 163.00 unread messages | -2.00 | 168.00 | 162.50 | 4,190,700 | 30.84 | 3.07 | - |
20/03/68
|
167.00 | 165.00 unread messages | -2.50 | 168.50 | 165.00 | 3,952,700 | 31.22 | 3.03 | - |
19/03/68
|
166.50 | 167.50 unread messages | +2.00 | 172.00 | 165.00 | 5,773,500 | 31.70 | 2.99 | - |
18/03/68
|
169.00 | 165.50 unread messages | -4.00 | 170.50 | 161.50 | 8,345,300 | 31.32 | 3.02 | - |
17/03/68
|
173.00 | 169.50 unread messages | -1.50 | 177.00 | 166.50 | 8,710,000 | 32.07 | 2.95 | - |
14/03/68
|
154.50 | 171.00 unread messages | +17.00 | 171.00 | 154.50 | 12,367,600 | 32.36 | 2.92 | - |
13/03/68
|
155.50 | 154.00 unread messages | -2.00 | 159.50 | 154.00 | 5,345,100 | 29.14 | 3.25 | - |
12/03/68
|
154.00 | 156.00 unread messages | +2.50 | 157.00 | 151.00 | 8,459,900 | 29.52 | 3.21 | - |
11/03/68
|
143.50 | 153.50 unread messages | +8.00 | 154.50 | 143.50 | 6,454,500 | 29.05 | 3.26 | - |
10/03/68
|
152.00 | 145.50 unread messages | -6.50 | 152.00 | 144.50 | 3,508,800 | 27.53 | 3.44 | - |
07/03/68
|
150.00 | 152.00 unread messages | +3.00 | 153.00 | 147.50 | 5,205,900 | 28.76 | 3.29 | - |
06/03/68
|
150.50 | 149.00 unread messages | -1.00 | 152.00 | 148.50 | 5,620,000 | 28.19 | 3.36 | - |
05/03/68
|
136.00 | 150.00 unread messages | +16.50 | 150.00 | 136.00 | 8,888,400 | 28.38 | 3.33 | - |
04/03/68
|
132.50 | 133.50 unread messages | -0.50 | 137.00 | 132.50 | 3,538,200 | 25.26 | 3.75 | - |
03/03/68
|
128.00 | 134.00 unread messages | +6.50 | 136.50 | 127.00 | 5,734,900 | 25.36 | 3.73 | - |
28/02/68
|
125.00 | 127.50 unread messages | 0.00 | 128.50 | 124.50 | 7,276,600 | 24.13 | 3.92 | - |
27/02/68
|
136.50 | 127.50 unread messages | -10.00 | 137.00 | 124.50 | 7,803,400 | 24.13 | 3.92 | - |
26/02/68
|
138.00 | 137.50 unread messages | -0.50 | 138.00 | 134.50 | 3,814,600 | 26.02 | 3.64 | - |
25/02/68
|
141.00 | 138.00 unread messages | -4.00 | 142.00 | 138.00 | 2,795,300 | 26.11 | 3.62 | - |
24/02/68
|
142.50 | 142.00 unread messages | +0.50 | 143.00 | 139.00 | 3,185,200 | 26.87 | 3.52 | - |
21/02/68
|
142.50 | 141.50 unread messages | -1.50 | 143.50 | 140.50 | 1,981,300 | 26.78 | 3.53 | - |
20/02/68
|
146.00 | 143.00 unread messages | -4.00 | 149.00 | 143.00 | 2,867,500 | 30.00 | 3.50 | - |
19/02/68
|
148.50 | 147.00 unread messages | -1.50 | 149.50 | 146.50 | 2,457,800 | 30.84 | 3.40 | - |
18/02/68
|
149.00 | 148.50 unread messages | -0.50 | 149.00 | 146.50 | 2,549,900 | 31.16 | 3.37 | - |
17/02/68
|
148.00 | 149.00 unread messages | +3.50 | 151.00 | 146.50 | 3,697,800 | 31.26 | 3.36 | - |
14/02/68
|
145.00 | 145.50 unread messages | +1.00 | 147.50 | 144.00 | 1,787,700 | 30.53 | 3.44 | - |
13/02/68
|
147.00 | 144.50 unread messages | -2.50 | 148.50 | 144.50 | 1,956,200 | 30.32 | 3.46 | - |
11/02/68
|
146.00 | 147.00 unread messages | +1.50 | 147.50 | 145.00 | 1,164,200 | 30.84 | 3.40 | - |
10/02/68
|
147.00 | 145.50 unread messages | -3.50 | 147.00 | 142.50 | 3,339,300 | 30.53 | 3.44 | - |
07/02/68
|
146.50 | 149.00 unread messages | +3.00 | 149.00 | 144.50 | 4,235,000 | 31.26 | 3.36 | - |
06/02/68
|
149.50 | 146.00 unread messages | -3.50 | 150.00 | 146.00 | 2,508,400 | 30.63 | 3.42 | - |
05/02/68
|
148.00 | 149.50 unread messages | +2.00 | 150.00 | 147.00 | 3,097,500 | 31.37 | 3.34 | - |
04/02/68
|
151.00 | 147.50 unread messages | -3.50 | 152.00 | 147.00 | 3,828,700 | 30.95 | 3.39 | - |
03/02/68
|
150.50 | 151.00 unread messages | -3.00 | 151.00 | 148.50 | 3,998,100 | 31.68 | 3.31 | - |
31/01/68
|
157.00 | 154.00 unread messages | -2.50 | 158.50 | 154.00 | 3,679,600 | 32.31 | 3.25 | - |
30/01/68
|
153.00 | 156.50 unread messages | +3.00 | 159.50 | 153.00 | 4,003,200 | 32.83 | 3.83 | - |
29/01/68
|
153.50 | 153.50 unread messages | 0.00 | 156.00 | 153.00 | 2,057,000 | 32.20 | 3.91 | - |
28/01/68
|
155.00 | 153.50 unread messages | -1.00 | 158.00 | 152.00 | 3,567,300 | 32.20 | 3.91 | - |
27/01/68
|
156.00 | 154.50 unread messages | -1.50 | 157.00 | 154.00 | 1,925,100 | 32.41 | 3.88 | - |
24/01/68
|
151.50 | 156.00 unread messages | +6.00 | 156.00 | 151.00 | 4,766,900 | 32.73 | 3.85 | - |
23/01/68
|
154.50 | 150.00 unread messages | -4.50 | 155.00 | 150.00 | 2,580,400 | 31.47 | 4.00 | - |
22/01/68
|
157.00 | 154.50 unread messages | -2.00 | 158.50 | 154.50 | 1,818,600 | 32.41 | 3.88 | - |
21/01/68
|
156.00 | 156.50 unread messages | +1.50 | 159.00 | 156.00 | 2,307,300 | 32.83 | 3.83 | - |
20/01/68
|
157.00 | 155.00 unread messages | -1.00 | 157.00 | 154.50 | 1,077,200 | 32.52 | 3.87 | - |
17/01/68
|
155.50 | 156.00 unread messages | 0.00 | 158.50 | 154.50 | 2,144,700 | 32.73 | 3.85 | - |
16/01/68
|
158.00 | 156.00 unread messages | -2.00 | 159.00 | 155.50 | 2,126,700 | 32.73 | 3.85 | - |
15/01/68
|
152.00 | 158.00 unread messages | +6.50 | 158.50 | 151.50 | 3,434,900 | 33.15 | 3.80 | - |
14/01/68
|
153.00 | 151.50 unread messages | 0.00 | 155.00 | 151.50 | 3,073,700 | 31.78 | 3.96 | - |
13/01/68
|
153.00 | 151.50 unread messages | -2.50 | 154.00 | 150.50 | 3,142,900 | 31.78 | 3.96 | - |
10/01/68
|
154.00 | 154.00 unread messages | 0.00 | 156.00 | 153.00 | 3,417,600 | 32.31 | 3.90 | - |
09/01/68
|
161.00 | 154.00 unread messages | -6.50 | 161.00 | 154.00 | 4,204,100 | 32.31 | 3.90 | - |
08/01/68
|
165.50 | 160.50 unread messages | -5.00 | 165.50 | 159.00 | 4,355,000 | 33.67 | 3.74 | - |
07/01/68
|
161.50 | 165.50 unread messages | +4.00 | 165.50 | 161.50 | 2,486,700 | 34.72 | 3.63 | - |
06/01/68
|
167.00 | 161.50 unread messages | -4.50 | 168.00 | 160.50 | 2,821,800 | 33.88 | 3.72 | - |
03/01/68
|
168.00 | 166.00 unread messages | -2.00 | 168.50 | 165.50 | 1,682,100 | 34.83 | 3.61 | - |
02/01/68
|
168.00 | 168.00 unread messages | 0.00 | 169.50 | 166.50 | 1,777,400 | 35.25 | 3.57 | - |