ราคาหุ้นย้อนหลัง SCCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/05/69
|
139.00 | 138.50 unread messages | 0.00 | 140.00 | 138.50 | 203,000 | 11.81 | 7.94 | - |
05/05/69
|
139.00 | 138.50 unread messages | -1.00 | 140.00 | 138.50 | 122,700 | 11.81 | 7.94 | - |
30/04/69
|
139.00 | 139.50 unread messages | +1.00 | 140.00 | 139.00 | 99,300 | 11.90 | 7.89 | - |
29/04/69
|
139.00 | 138.50 unread messages | -0.50 | 139.00 | 138.50 | 30,700 | 11.81 | 7.94 | - |
28/04/69
|
139.00 | 139.00 unread messages | +0.50 | 139.00 | 138.50 | 22,200 | 11.86 | 7.91 | - |
27/04/69
|
139.00 | 138.50 unread messages | -0.50 | 139.00 | 138.50 | 18,300 | 11.81 | 7.94 | - |
24/04/69
|
138.50 | 139.00 unread messages | +0.50 | 139.00 | 138.50 | 50,000 | 11.86 | 7.91 | - |
23/04/69
|
138.50 | 138.50 unread messages | 0.00 | 139.00 | 138.50 | 34,900 | 11.81 | 7.94 | - |
22/04/69
|
138.50 | 138.50 unread messages | 0.00 | 139.00 | 138.50 | 19,300 | 11.81 | 7.94 | - |
21/04/69
|
139.00 | 138.50 unread messages | 0.00 | 139.00 | 138.00 | 26,300 | 11.81 | 7.94 | - |
20/04/69
|
139.00 | 138.50 unread messages | -0.50 | 139.00 | 138.00 | 32,700 | 11.81 | 7.94 | - |
17/04/69
|
138.50 | 139.00 unread messages | 0.00 | 139.00 | 138.50 | 29,300 | 11.86 | 7.91 | - |
10/04/69
|
139.00 | 139.00 unread messages | +0.50 | 139.00 | 138.00 | 63,300 | 11.86 | 7.91 | - |
09/04/69
|
139.50 | 138.50 unread messages | -0.50 | 139.50 | 138.50 | 74,900 | 11.81 | 7.94 | - |
08/04/69
|
139.50 | 139.00 unread messages | 0.00 | 139.50 | 138.50 | 64,200 | 11.86 | 7.91 | - |
07/04/69
|
140.00 | 139.00 unread messages | -0.50 | 140.00 | 138.50 | 67,400 | 11.86 | 7.91 | - |
03/04/69
|
139.50 | 139.50 unread messages | 0.00 | 139.50 | 139.00 | 114,600 | 11.90 | 7.89 | - |
02/04/69
|
139.00 | 139.50 unread messages | 0.00 | 139.50 | 139.00 | 53,700 | 11.90 | 7.89 | - |
01/04/69
|
139.00 | 139.50 unread messages | +0.50 | 139.50 | 139.00 | 70,300 | 11.90 | 7.89 | - |
31/03/69
|
139.50 | 139.00 unread messages | -0.50 | 139.50 | 139.00 | 19,700 | 11.86 | 7.91 | - |
30/03/69
|
139.50 | 139.50 unread messages | 0.00 | 139.50 | 139.00 | 71,900 | 11.90 | 7.89 | - |
27/03/69
|
139.50 | 139.50 unread messages | 0.00 | 140.00 | 139.00 | 35,200 | 11.90 | 7.89 | - |
26/03/69
|
139.00 | 139.50 unread messages | 0.00 | 139.50 | 139.00 | 31,600 | 11.90 | 7.89 | - |
25/03/69
|
139.50 | 139.50 unread messages | +0.50 | 140.00 | 139.00 | 57,300 | 11.90 | 7.89 | - |
24/03/69
|
139.50 | 139.00 unread messages | 0.00 | 139.50 | 139.00 | 40,100 | 11.86 | 7.91 | - |
23/03/69
|
139.00 | 139.00 unread messages | -2.50 | 140.00 | 139.00 | 38,600 | 11.86 | 7.91 | - |
20/03/69
|
139.00 | 141.50 unread messages | +2.50 | 141.50 | 138.50 | 215,500 | 12.07 | 7.77 | - |
19/03/69
|
138.50 | 139.00 unread messages | 0.00 | 139.00 | 138.50 | 53,900 | 11.86 | 7.91 | - |
18/03/69
|
140.00 | 139.00 unread messages | 0.00 | 140.00 | 139.00 | 8,500 | 11.86 | 7.91 | - |
17/03/69
|
138.50 | 139.00 unread messages | +1.00 | 139.50 | 138.50 | 69,900 | 11.86 | 7.91 | - |
16/03/69
|
138.00 | 138.00 unread messages | -1.00 | 139.00 | 138.00 | 80,700 | 11.86 | 7.91 | - |
13/03/69
|
139.50 | 139.00 unread messages | -1.00 | 140.00 | 138.00 | 137,700 | 11.86 | 7.91 | - |
12/03/69
|
140.00 | 140.00 unread messages | 0.00 | 140.50 | 139.00 | 72,900 | 11.94 | 7.86 | - |
11/03/69
|
140.50 | 140.00 unread messages | -0.50 | 140.50 | 139.50 | 41,400 | 11.94 | 7.86 | - |
10/03/69
|
138.50 | 140.50 unread messages | +2.00 | 141.00 | 138.50 | 95,000 | 11.98 | 7.83 | - |
09/03/69
|
139.00 | 138.50 unread messages | -2.00 | 139.00 | 138.00 | 199,900 | 11.81 | 7.94 | - |
06/03/69
|
140.50 | 140.50 unread messages | 0.00 | 140.50 | 139.50 | 102,000 | 11.98 | 7.83 | - |
05/03/69
|
141.00 | 140.50 unread messages | -7.50 | 141.00 | 139.50 | 1,944,800 | 11.98 | 7.83 | - |
04/03/69
|
148.50 | 148.00 unread messages | -1.50 | 148.50 | 145.50 | 643,400 | 12.62 | 7.43 | - |
02/03/69
|
150.50 | 149.50 unread messages | -2.00 | 151.50 | 149.50 | 453,000 | 12.75 | 7.36 | - |
27/02/69
|
151.00 | 151.50 unread messages | 0.00 | 151.50 | 151.00 | 302,500 | 12.92 | 7.26 | - |
26/02/69
|
151.00 | 151.50 unread messages | 0.00 | 152.00 | 151.00 | 279,500 | 12.92 | 7.26 | - |
25/02/69
|
151.00 | 151.50 unread messages | +0.50 | 152.00 | 151.00 | 1,109,200 | 12.92 | 7.26 | - |
24/02/69
|
151.00 | 151.00 unread messages | -0.50 | 151.50 | 150.50 | 853,300 | 12.88 | 7.28 | - |
23/02/69
|
150.50 | 151.50 unread messages | +1.50 | 152.50 | 150.00 | 339,300 | 12.92 | 7.26 | - |
20/02/69
|
151.00 | 150.00 unread messages | -1.50 | 151.00 | 149.00 | 182,800 | 8.20 | 7.33 | - |
19/02/69
|
149.00 | 151.50 unread messages | +2.00 | 152.00 | 149.00 | 290,200 | 8.28 | 7.26 | - |
18/02/69
|
149.00 | 149.50 unread messages | +0.50 | 149.50 | 148.00 | 124,400 | 8.17 | 7.36 | - |
17/02/69
|
146.50 | 149.00 unread messages | +2.50 | 149.00 | 146.50 | 174,800 | 8.14 | 7.38 | - |
16/02/69
|
146.50 | 146.50 unread messages | -0.50 | 147.50 | 146.00 | 122,700 | 8.01 | 7.51 | - |
13/02/69
|
147.00 | 147.00 unread messages | 0.00 | 147.50 | 147.00 | 55,600 | 8.03 | 7.48 | - |
12/02/69
|
146.00 | 147.00 unread messages | +1.00 | 147.00 | 146.00 | 133,700 | 8.03 | 7.48 | - |
11/02/69
|
147.00 | 146.00 unread messages | -1.00 | 147.50 | 146.00 | 100,100 | 7.98 | 7.53 | - |
10/02/69
|
146.00 | 147.00 unread messages | +0.50 | 147.00 | 145.50 | 155,000 | 8.03 | 7.48 | - |
09/02/69
|
145.00 | 146.50 unread messages | +1.50 | 147.50 | 145.00 | 254,700 | 8.01 | 7.51 | - |
06/02/69
|
144.50 | 145.00 unread messages | +1.00 | 145.50 | 144.00 | 161,700 | 7.92 | 7.59 | - |
05/02/69
|
144.50 | 144.00 unread messages | -0.50 | 144.50 | 144.00 | 107,100 | 7.87 | 7.64 | - |
04/02/69
|
144.50 | 144.50 unread messages | 0.00 | 145.00 | 144.00 | 51,000 | 7.90 | 7.61 | - |
03/02/69
|
144.50 | 144.50 unread messages | 0.00 | 145.00 | 144.50 | 74,400 | 7.90 | 7.61 | - |
02/02/69
|
143.50 | 144.50 unread messages | +0.50 | 145.00 | 143.50 | 29,200 | 7.90 | 7.61 | - |
30/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.50 | 143.50 | 98,000 | 7.87 | 7.64 | - |
29/01/69
|
144.50 | 144.00 unread messages | 0.00 | 144.50 | 143.50 | 131,600 | 7.87 | 7.64 | - |
28/01/69
|
144.00 | 144.00 unread messages | 0.00 | 145.00 | 143.50 | 70,600 | 7.87 | 7.64 | - |
27/01/69
|
144.00 | 144.00 unread messages | 0.00 | 145.00 | 144.00 | 119,400 | 7.87 | 7.64 | - |
26/01/69
|
144.50 | 144.00 unread messages | 0.00 | 144.50 | 143.50 | 91,100 | 7.87 | 7.64 | - |
23/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.50 | 144.00 | 182,500 | 7.87 | 7.64 | - |
22/01/69
|
145.00 | 144.00 unread messages | -1.00 | 145.50 | 144.00 | 127,800 | 7.87 | 7.64 | - |
21/01/69
|
145.00 | 145.00 unread messages | +0.50 | 146.50 | 144.00 | 164,700 | 7.92 | 7.59 | - |
20/01/69
|
144.50 | 144.50 unread messages | +0.50 | 145.50 | 144.00 | 160,900 | 7.90 | 7.61 | - |
19/01/69
|
144.50 | 144.00 unread messages | -0.50 | 144.50 | 144.00 | 107,800 | 7.87 | 7.64 | - |
16/01/69
|
144.50 | 144.50 unread messages | -0.50 | 144.50 | 144.00 | 70,400 | 7.90 | 7.61 | - |
15/01/69
|
143.50 | 145.00 unread messages | +1.50 | 145.00 | 143.50 | 123,300 | 7.92 | 7.59 | - |
14/01/69
|
144.00 | 143.50 unread messages | -0.50 | 144.00 | 143.50 | 50,800 | 7.84 | 7.67 | - |
13/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.00 | 143.50 | 53,500 | 7.87 | 7.64 | - |
12/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.50 | 143.50 | 29,800 | 7.87 | 7.64 | - |
09/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.00 | 143.50 | 40,600 | 7.87 | 7.64 | - |
08/01/69
|
144.00 | 144.00 unread messages | 0.00 | 144.50 | 143.50 | 61,900 | 7.87 | 7.64 | - |
07/01/69
|
143.50 | 144.00 unread messages | 0.00 | 144.50 | 143.00 | 67,600 | 7.87 | 7.64 | - |
06/01/69
|
143.00 | 144.00 unread messages | +0.50 | 145.00 | 143.00 | 146,700 | 7.87 | 7.64 | - |
05/01/69
|
143.00 | 143.50 unread messages | +1.00 | 143.50 | 142.50 | 83,200 | 7.84 | 7.67 | - |