ราคาหุ้นย้อนหลัง SCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
234.00 | 240.00 unread messages | +12.00 | 243.00 | 234.00 | 19,775,100 | 20.46 | 2.08 | - |
29/04/69
|
226.00 | 228.00 unread messages | +2.00 | 228.00 | 224.00 | 4,516,200 | 19.44 | 2.19 | - |
28/04/69
|
224.00 | 226.00 unread messages | +2.00 | 226.00 | 220.00 | 8,547,200 | 19.27 | 2.21 | - |
27/04/69
|
220.00 | 224.00 unread messages | +5.00 | 226.00 | 220.00 | 3,905,900 | 19.10 | 2.23 | - |
24/04/69
|
217.00 | 219.00 unread messages | +5.00 | 220.00 | 217.00 | 3,265,700 | 18.67 | 2.28 | - |
23/04/69
|
220.00 | 214.00 unread messages | -19.00 | 222.00 | 213.00 | 15,321,300 | 18.25 | 2.34 | - |
22/04/69
|
229.00 | 233.00 unread messages | +5.00 | 235.00 | 229.00 | 12,394,700 | 19.86 | 2.15 | - |
21/04/69
|
230.00 | 228.00 unread messages | -1.00 | 230.00 | 226.00 | 3,360,300 | 19.44 | 2.19 | - |
20/04/69
|
229.00 | 229.00 unread messages | -1.00 | 231.00 | 226.00 | 8,138,400 | 19.52 | 2.18 | - |
17/04/69
|
226.00 | 230.00 unread messages | +5.00 | 230.00 | 223.00 | 9,060,900 | 19.61 | 2.17 | - |
10/04/69
|
211.00 | 214.00 unread messages | +4.00 | 214.00 | 209.00 | 4,751,400 | 18.25 | 2.34 | - |
09/04/69
|
209.00 | 210.00 unread messages | +1.00 | 211.00 | 207.00 | 3,409,100 | 17.90 | 2.38 | - |
08/04/69
|
208.00 | 209.00 unread messages | +3.00 | 210.00 | 205.00 | 4,645,300 | 17.82 | 2.39 | - |
07/04/69
|
204.00 | 206.00 unread messages | +5.00 | 207.00 | 201.00 | 2,854,300 | 17.56 | 2.43 | - |
03/04/69
|
206.00 | 201.00 unread messages | -3.00 | 206.00 | 200.00 | 3,059,900 | 17.14 | 2.49 | - |
02/04/69
|
205.00 | 204.00 unread messages | -4.00 | 206.00 | 202.00 | 2,557,900 | 17.39 | 2.45 | - |
01/04/69
|
207.00 | 208.00 unread messages | +1.00 | 208.00 | 205.00 | 3,830,200 | 17.73 | 2.40 | - |
31/03/69
|
206.00 | 207.00 unread messages | +1.00 | 207.00 | 203.00 | 6,118,700 | 17.65 | 2.42 | - |
30/03/69
|
202.00 | 206.00 unread messages | +3.00 | 208.00 | 202.00 | 7,666,400 | 17.56 | 2.43 | - |
27/03/69
|
198.00 | 203.00 unread messages | +8.00 | 203.00 | 197.50 | 8,122,900 | 17.31 | 2.46 | - |
26/03/69
|
192.50 | 195.00 unread messages | +1.50 | 196.50 | 192.50 | 4,096,500 | 16.63 | 2.56 | - |
25/03/69
|
194.00 | 193.50 unread messages | +10.50 | 197.00 | 192.00 | 9,673,700 | 16.50 | 2.58 | - |
24/03/69
|
187.00 | 183.00 unread messages | +1.00 | 188.00 | 180.00 | 7,306,200 | 15.60 | 2.73 | - |
23/03/69
|
178.00 | 182.00 unread messages | -3.00 | 183.00 | 177.00 | 3,396,100 | 15.52 | 2.75 | - |
20/03/69
|
184.00 | 185.00 unread messages | +3.50 | 186.00 | 182.00 | 5,334,000 | 15.77 | 2.70 | - |
19/03/69
|
181.00 | 181.50 unread messages | -3.50 | 184.50 | 178.50 | 4,555,800 | 15.47 | 2.75 | - |
18/03/69
|
185.50 | 185.00 unread messages | +1.50 | 188.00 | 184.00 | 3,918,000 | 15.77 | 2.70 | - |
17/03/69
|
178.50 | 183.50 unread messages | +8.50 | 186.50 | 178.00 | 6,884,500 | 15.64 | 2.72 | - |
16/03/69
|
178.00 | 175.00 unread messages | -1.50 | 178.00 | 174.00 | 3,672,300 | 15.05 | 2.83 | - |
13/03/69
|
182.00 | 176.50 unread messages | -4.50 | 182.50 | 176.50 | 4,798,000 | 15.05 | 2.83 | - |
12/03/69
|
172.50 | 181.00 unread messages | +6.00 | 182.00 | 171.50 | 7,056,200 | 15.43 | 2.76 | - |
11/03/69
|
170.50 | 175.00 unread messages | +4.50 | 178.00 | 170.00 | 7,072,500 | 14.92 | 2.86 | - |
10/03/69
|
174.00 | 170.50 unread messages | +4.00 | 174.00 | 168.00 | 7,342,900 | 14.54 | 2.93 | - |
09/03/69
|
172.00 | 166.50 unread messages | -19.50 | 172.00 | 163.00 | 17,568,300 | 14.20 | 3.00 | - |
06/03/69
|
184.50 | 186.00 unread messages | -1.50 | 187.50 | 183.00 | 5,612,800 | 15.86 | 2.69 | - |
05/03/69
|
198.00 | 187.50 unread messages | -3.50 | 198.00 | 182.50 | 7,931,800 | 15.99 | 2.67 | - |
04/03/69
|
214.00 | 191.00 unread messages | -26.00 | 214.00 | 186.50 | 15,795,800 | 16.28 | 2.62 | - |
02/03/69
|
223.00 | 217.00 unread messages | -8.00 | 223.00 | 217.00 | 11,407,200 | 18.50 | 2.30 | - |
27/02/69
|
225.00 | 225.00 unread messages | 0.00 | 228.00 | 222.00 | 7,211,000 | 19.18 | 2.22 | - |
26/02/69
|
227.00 | 225.00 unread messages | -3.00 | 227.00 | 222.00 | 4,823,400 | 19.18 | 2.22 | - |
25/02/69
|
222.00 | 228.00 unread messages | +6.00 | 229.00 | 222.00 | 11,747,300 | 19.44 | 2.19 | - |
24/02/69
|
221.00 | 222.00 unread messages | +1.00 | 225.00 | 219.00 | 6,267,600 | 18.93 | 2.25 | - |
23/02/69
|
219.00 | 221.00 unread messages | +1.00 | 224.00 | 217.00 | 4,656,200 | 18.84 | 2.26 | - |
20/02/69
|
223.00 | 220.00 unread messages | -2.00 | 223.00 | 218.00 | 2,554,900 | 18.76 | 2.27 | - |
19/02/69
|
222.00 | 222.00 unread messages | +1.00 | 224.00 | 221.00 | 3,093,700 | 15.44 | 2.25 | - |
18/02/69
|
221.00 | 221.00 unread messages | 0.00 | 221.00 | 218.00 | 1,829,900 | 15.37 | 2.26 | - |
17/02/69
|
219.00 | 221.00 unread messages | +2.00 | 221.00 | 216.00 | 2,629,100 | 15.37 | 2.26 | - |
16/02/69
|
221.00 | 219.00 unread messages | -2.00 | 222.00 | 216.00 | 2,768,100 | 15.23 | 2.28 | - |
13/02/69
|
220.00 | 221.00 unread messages | 0.00 | 224.00 | 219.00 | 6,439,400 | 15.37 | 2.26 | - |
12/02/69
|
218.00 | 221.00 unread messages | +3.00 | 221.00 | 217.00 | 3,795,400 | 15.37 | 2.26 | - |
11/02/69
|
220.00 | 218.00 unread messages | -1.00 | 220.00 | 217.00 | 2,175,000 | 15.16 | 2.29 | - |
10/02/69
|
219.00 | 219.00 unread messages | +1.00 | 221.00 | 217.00 | 3,438,500 | 15.23 | 2.28 | - |
09/02/69
|
219.00 | 218.00 unread messages | 0.00 | 221.00 | 217.00 | 5,682,200 | 15.16 | 2.29 | - |
06/02/69
|
211.00 | 218.00 unread messages | +6.00 | 219.00 | 211.00 | 6,610,500 | 15.16 | 2.29 | - |
05/02/69
|
213.00 | 212.00 unread messages | -1.00 | 213.00 | 210.00 | 2,220,400 | 14.74 | 2.36 | - |
04/02/69
|
209.00 | 213.00 unread messages | +3.00 | 213.00 | 208.00 | 3,989,100 | 14.81 | 2.35 | - |
03/02/69
|
207.00 | 210.00 unread messages | +6.00 | 211.00 | 205.00 | 4,452,600 | 14.60 | 2.38 | - |
02/02/69
|
205.00 | 204.00 unread messages | -2.00 | 205.00 | 201.00 | 2,813,300 | 14.19 | 2.45 | - |
30/01/69
|
205.00 | 206.00 unread messages | +3.00 | 208.00 | 200.00 | 4,799,400 | 14.33 | 2.43 | - |
29/01/69
|
211.00 | 203.00 unread messages | -13.00 | 212.00 | 203.00 | 5,569,300 | 14.12 | 2.46 | - |
28/01/69
|
215.00 | 216.00 unread messages | +1.00 | 216.00 | 213.00 | 2,095,400 | 15.02 | 2.31 | - |
27/01/69
|
215.00 | 215.00 unread messages | 0.00 | 217.00 | 212.00 | 3,964,000 | 14.95 | 2.33 | - |
26/01/69
|
210.00 | 215.00 unread messages | +5.00 | 215.00 | 209.00 | 3,558,300 | 14.95 | 2.33 | - |
23/01/69
|
212.00 | 210.00 unread messages | -1.00 | 212.00 | 209.00 | 1,541,100 | 14.60 | 2.38 | - |
22/01/69
|
211.00 | 211.00 unread messages | 0.00 | 212.00 | 209.00 | 2,851,200 | 14.67 | 2.37 | - |
21/01/69
|
212.00 | 211.00 unread messages | 0.00 | 212.00 | 209.00 | 2,347,500 | 14.67 | 2.37 | - |
20/01/69
|
208.00 | 211.00 unread messages | +2.00 | 212.00 | 208.00 | 2,811,400 | 14.67 | 2.37 | - |
19/01/69
|
207.00 | 209.00 unread messages | +2.00 | 212.00 | 206.00 | 3,427,100 | 14.54 | 2.39 | - |
16/01/69
|
206.00 | 207.00 unread messages | -1.00 | 209.00 | 203.00 | 2,944,300 | 14.40 | 2.42 | - |
15/01/69
|
201.00 | 208.00 unread messages | +6.00 | 209.00 | 201.00 | 3,831,700 | 14.47 | 2.40 | - |
14/01/69
|
195.50 | 202.00 unread messages | +8.50 | 204.00 | 195.00 | 3,899,000 | 14.05 | 2.48 | - |
13/01/69
|
195.00 | 193.50 unread messages | -0.50 | 196.00 | 192.50 | 2,073,000 | 13.46 | 2.58 | - |
12/01/69
|
200.00 | 194.00 unread messages | -5.00 | 200.00 | 193.50 | 2,042,900 | 13.49 | 2.58 | - |
09/01/69
|
198.00 | 199.00 unread messages | +1.00 | 199.50 | 195.50 | 2,257,300 | 13.84 | 2.51 | - |
08/01/69
|
198.50 | 198.00 unread messages | -1.00 | 199.50 | 196.50 | 2,849,700 | 13.77 | 2.53 | - |
07/01/69
|
190.50 | 199.00 unread messages | +9.00 | 201.00 | 190.00 | 8,260,600 | 13.84 | 2.51 | - |
06/01/69
|
190.00 | 190.00 unread messages | 0.00 | 190.50 | 188.00 | 1,923,200 | 13.21 | 2.63 | - |
05/01/69
|
186.00 | 190.00 unread messages | +6.50 | 190.00 | 186.00 | 3,592,900 | 13.21 | 2.63 | - |