ราคาหุ้นย้อนหลัง SCCC
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 | 146.50 unread messages | -1.50 | 148.00 | 146.00 | 31,700 | 8.10 | 7.51 | - |
10/04/68
|
148.00 | 148.00 unread messages | +2.50 | 157.00 | 148.00 | 93,600 | 8.19 | 7.43 | - |
09/04/68
|
141.00 | 145.50 unread messages | +0.50 | 145.50 | 140.00 | 74,200 | 8.05 | 7.56 | - |
08/04/68
|
153.00 | 145.00 unread messages | -8.50 | 153.00 | 144.00 | 220,400 | 8.02 | 7.59 | - |
04/04/68
|
156.00 | 153.50 unread messages | -2.50 | 156.00 | 153.50 | 48,100 | 8.49 | 7.17 | - |
03/04/68
|
156.50 | 156.00 unread messages | -1.00 | 157.00 | 155.50 | 40,300 | 8.63 | 7.05 | - |
02/04/68
|
157.50 | 157.00 unread messages | -0.50 | 158.00 | 156.50 | 32,000 | 8.68 | 7.01 | - |
01/04/68
|
160.50 | 157.50 unread messages | -1.50 | 160.50 | 157.50 | 31,600 | 8.71 | 6.98 | - |
31/03/68
|
159.00 | 159.00 unread messages | +3.00 | 160.50 | 158.50 | 188,300 | 8.79 | 6.92 | - |
28/03/68
|
156.00 | 156.00 unread messages | -0.50 | 157.00 | 155.50 | 47,300 | 8.63 | 7.05 | - |
27/03/68
|
157.50 | 156.50 unread messages | -0.50 | 158.00 | 156.00 | 71,400 | 8.66 | 7.03 | - |
26/03/68
|
157.00 | 157.00 unread messages | 0.00 | 158.50 | 156.50 | 37,700 | 8.68 | 7.01 | - |
25/03/68
|
158.00 | 157.00 unread messages | -0.50 | 158.50 | 157.00 | 52,100 | 8.68 | 7.01 | - |
24/03/68
|
159.50 | 157.50 unread messages | -1.50 | 160.00 | 156.00 | 64,900 | 8.71 | 6.98 | - |
21/03/68
|
160.00 | 159.00 unread messages | -1.00 | 160.50 | 157.50 | 139,000 | 8.79 | 6.92 | - |
20/03/68
|
157.50 | 160.00 unread messages | +3.00 | 160.50 | 157.50 | 125,000 | 8.85 | 6.88 | - |
19/03/68
|
158.50 | 157.00 unread messages | -0.50 | 159.00 | 157.00 | 127,000 | 8.68 | 7.01 | - |
18/03/68
|
160.00 | 157.50 unread messages | -2.50 | 160.00 | 157.50 | 42,000 | 8.71 | 6.98 | - |
17/03/68
|
160.00 | 160.00 unread messages | +1.50 | 160.50 | 159.50 | 64,000 | 8.85 | 6.88 | - |
14/03/68
|
157.50 | 158.50 unread messages | +1.00 | 159.00 | 157.50 | 717,300 | 8.77 | 6.94 | - |
13/03/68
|
157.50 | 157.50 unread messages | 0.00 | 158.00 | 157.00 | 728,900 | 8.71 | 6.98 | - |
12/03/68
|
158.50 | 157.50 unread messages | -8.50 | 158.50 | 157.00 | 616,600 | 8.71 | 6.98 | - |
11/03/68
|
164.50 | 166.00 unread messages | +1.00 | 166.50 | 163.50 | 203,700 | 9.18 | 6.63 | - |
10/03/68
|
166.00 | 165.00 unread messages | -1.00 | 166.00 | 164.50 | 80,000 | 9.13 | 6.67 | - |
07/03/68
|
166.00 | 166.00 unread messages | +1.50 | 166.00 | 164.50 | 53,100 | 9.18 | 6.63 | - |
06/03/68
|
162.50 | 164.50 unread messages | +3.00 | 166.00 | 162.50 | 621,600 | 9.10 | 6.69 | - |
05/03/68
|
162.50 | 161.50 unread messages | -0.50 | 162.50 | 161.00 | 555,500 | 8.93 | 6.81 | - |
04/03/68
|
162.00 | 162.00 unread messages | -0.50 | 163.00 | 161.00 | 823,000 | 8.96 | 6.79 | - |
03/03/68
|
163.00 | 162.50 unread messages | 0.00 | 163.00 | 160.50 | 45,100 | 8.99 | 6.77 | - |
28/02/68
|
157.50 | 162.50 unread messages | +4.50 | 163.00 | 157.50 | 201,300 | 8.99 | 6.77 | - |
27/02/68
|
159.00 | 158.00 unread messages | -0.50 | 159.50 | 157.50 | 43,700 | 12.89 | 4.43 | - |
26/02/68
|
157.50 | 158.50 unread messages | +0.50 | 159.00 | 157.50 | 17,500 | 12.93 | 4.42 | - |
25/02/68
|
160.00 | 158.00 unread messages | -1.00 | 160.50 | 157.50 | 47,800 | 12.89 | 4.43 | - |
24/02/68
|
160.00 | 159.00 unread messages | -1.00 | 160.00 | 158.50 | 17,400 | 12.97 | 4.40 | - |
21/02/68
|
160.00 | 160.00 unread messages | 0.00 | 160.50 | 159.00 | 16,300 | 13.06 | 4.38 | - |
20/02/68
|
161.50 | 160.00 unread messages | -1.50 | 161.50 | 159.50 | 17,400 | 13.06 | 4.38 | - |
19/02/68
|
159.50 | 161.50 unread messages | +1.50 | 161.50 | 159.50 | 24,900 | 13.18 | 4.33 | - |
18/02/68
|
158.50 | 160.00 unread messages | +1.50 | 160.00 | 158.00 | 233,000 | 13.06 | 4.38 | - |
17/02/68
|
158.00 | 158.50 unread messages | +0.50 | 158.50 | 156.50 | 42,600 | 12.93 | 4.42 | - |
14/02/68
|
158.50 | 158.00 unread messages | -0.50 | 158.50 | 157.50 | 28,700 | 12.89 | 4.43 | - |
13/02/68
|
159.00 | 158.50 unread messages | -0.50 | 159.00 | 157.00 | 37,700 | 12.93 | 4.42 | - |
11/02/68
|
157.50 | 159.00 unread messages | +1.50 | 159.00 | 157.50 | 20,500 | 12.97 | 4.40 | - |
10/02/68
|
158.00 | 157.50 unread messages | -0.50 | 159.00 | 156.50 | 38,300 | 12.85 | 4.44 | - |
07/02/68
|
156.00 | 158.00 unread messages | +1.00 | 158.50 | 155.50 | 55,700 | 12.89 | 4.43 | - |
06/02/68
|
160.00 | 157.00 unread messages | -3.00 | 160.50 | 156.00 | 112,900 | 12.81 | 4.46 | - |
05/02/68
|
160.00 | 160.00 unread messages | -0.50 | 161.00 | 159.50 | 21,400 | 13.06 | 4.38 | - |
04/02/68
|
161.50 | 160.50 unread messages | -1.00 | 162.00 | 160.00 | 39,500 | 13.10 | 4.36 | - |
03/02/68
|
160.00 | 161.50 unread messages | 0.00 | 162.50 | 160.00 | 45,700 | 13.18 | 4.33 | - |
31/01/68
|
164.00 | 161.50 unread messages | -2.50 | 164.00 | 161.50 | 61,000 | 13.18 | 4.33 | - |
30/01/68
|
162.00 | 164.00 unread messages | +2.50 | 164.00 | 162.00 | 27,200 | 13.38 | 4.27 | - |
29/01/68
|
161.00 | 161.50 unread messages | -0.50 | 162.00 | 159.00 | 23,100 | 13.18 | 4.33 | - |
28/01/68
|
161.00 | 162.00 unread messages | +1.50 | 162.00 | 160.50 | 15,800 | 13.22 | 4.32 | - |
27/01/68
|
162.00 | 160.50 unread messages | -0.50 | 162.00 | 160.50 | 4,500 | 13.10 | 4.36 | - |
24/01/68
|
161.00 | 161.00 unread messages | 0.00 | 161.50 | 161.00 | 72,300 | 13.14 | 4.35 | - |
23/01/68
|
162.00 | 161.00 unread messages | 0.00 | 162.00 | 160.50 | 7,200 | 13.14 | 4.35 | - |
22/01/68
|
161.50 | 161.00 unread messages | 0.00 | 162.00 | 160.00 | 51,800 | 13.14 | 4.35 | - |
21/01/68
|
160.50 | 161.00 unread messages | 0.00 | 161.50 | 160.50 | 9,700 | 13.14 | 4.35 | - |
20/01/68
|
163.00 | 161.00 unread messages | -0.50 | 163.00 | 161.00 | 8,900 | 13.14 | 4.35 | - |
17/01/68
|
161.00 | 161.50 unread messages | +1.00 | 161.50 | 160.00 | 19,000 | 13.18 | 4.33 | - |
16/01/68
|
161.00 | 160.50 unread messages | +1.00 | 161.00 | 160.00 | 32,900 | 13.10 | 4.36 | - |
15/01/68
|
160.00 | 159.50 unread messages | 0.00 | 161.00 | 159.50 | 40,400 | 13.02 | 4.39 | - |
14/01/68
|
160.50 | 159.50 unread messages | -1.00 | 161.50 | 159.50 | 30,400 | 13.02 | 4.39 | - |
13/01/68
|
161.00 | 160.50 unread messages | -0.50 | 162.00 | 160.00 | 23,300 | 13.10 | 4.36 | - |
10/01/68
|
161.00 | 161.00 unread messages | 0.00 | 162.00 | 160.00 | 39,200 | 13.14 | 4.35 | - |
09/01/68
|
164.00 | 161.00 unread messages | -1.00 | 164.00 | 161.00 | 43,800 | 13.14 | 4.35 | - |
08/01/68
|
163.00 | 162.00 unread messages | -1.00 | 163.00 | 162.00 | 33,300 | 13.22 | 4.32 | - |
07/01/68
|
162.50 | 163.00 unread messages | +1.00 | 164.00 | 162.00 | 22,400 | 13.30 | 4.29 | - |
06/01/68
|
163.00 | 162.00 unread messages | -1.00 | 164.00 | 162.00 | 65,100 | 13.22 | 4.32 | - |
03/01/68
|
164.00 | 163.00 unread messages | 0.00 | 164.00 | 163.00 | 8,600 | 13.30 | 4.29 | - |
02/01/68
|
163.50 | 163.00 unread messages | -0.50 | 164.00 | 163.00 | 44,800 | 13.30 | 4.29 | - |