ราคาหุ้นย้อนหลัง SCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.38 | 2.36 unread messages | -0.02 | 2.38 | 2.36 | 1,700 | -100.00 | 2.12 | - |
10/04/68
|
2.40 | 2.38 unread messages | 0.00 | 2.40 | 2.32 | 2,400 | -100.00 | 2.10 | - |
09/04/68
|
2.30 | 2.38 unread messages | 0.00 | 2.38 | 2.28 | 23,300 | -100.00 | 2.10 | - |
08/04/68
|
2.50 | 2.38 unread messages | -0.14 | 2.50 | 2.24 | 20,700 | -100.00 | 2.10 | - |
04/04/68
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.50 | 10,000 | -100.00 | 1.98 | - |
03/04/68
|
2.50 | 2.54 unread messages | 0.00 | 2.54 | 2.50 | 2,200 | -100.00 | 1.97 | - |
02/04/68
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.52 | 1,100 | -100.00 | 1.97 | - |
01/04/68
|
2.52 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 6,600 | -100.00 | 1.98 | - |
31/03/68
|
2.54 | 2.54 unread messages | -0.04 | 2.56 | 2.52 | 24,800 | -100.00 | 1.97 | - |
28/03/68
|
2.80 | 2.58 unread messages | -0.22 | 2.80 | 2.48 | 62,400 | -100.00 | 1.94 | - |
27/03/68
|
2.80 | 2.80 unread messages | -0.10 | 2.86 | 2.80 | 14,700 | -100.00 | 1.79 | - |
26/03/68
|
2.96 | 2.90 unread messages | +0.08 | 3.10 | 2.86 | 6,000 | -100.00 | 1.72 | - |
25/03/68
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.82 | 1,400 | -100.00 | 1.77 | - |
24/03/68
|
2.86 | 2.82 unread messages | -0.06 | 2.86 | 2.82 | 600 | -100.00 | 1.77 | - |
21/03/68
|
2.90 | 2.88 unread messages | +0.06 | 2.92 | 2.82 | 3,900 | -100.00 | 1.74 | - |
20/03/68
|
2.90 | 2.82 unread messages | +0.04 | 2.90 | 2.82 | 4,600 | -100.00 | 1.77 | - |
19/03/68
|
2.78 | 2.78 unread messages | 0.00 | 2.96 | 2.78 | 1,700 | -100.00 | 1.80 | - |
18/03/68
|
2.78 | 2.78 unread messages | -0.04 | 2.78 | 2.78 | 1,800 | -100.00 | 1.80 | - |
17/03/68
|
2.82 | 2.82 unread messages | 0.00 | 3.02 | 2.82 | 9,200 | -100.00 | 1.77 | - |
14/03/68
|
3.04 | 2.82 unread messages | -0.10 | 3.04 | 2.80 | 8,700 | -100.00 | 1.77 | - |
13/03/68
|
2.90 | 2.92 unread messages | +0.12 | 2.92 | 2.78 | 1,001,800 | -100.00 | 1.71 | - |
12/03/68
|
2.84 | 2.80 unread messages | 0.00 | 2.98 | 2.80 | 8,900 | -100.00 | 1.79 | - |
11/03/68
|
2.76 | 2.80 unread messages | +0.04 | 2.90 | 2.50 | 7,900 | -100.00 | 1.79 | - |
10/03/68
|
2.86 | 2.76 unread messages | -0.08 | 2.86 | 2.76 | 28,800 | -100.00 | 1.81 | - |
07/03/68
|
2.90 | 2.84 unread messages | -0.04 | 2.90 | 2.84 | 4,100 | -100.00 | 1.76 | - |
06/03/68
|
3.22 | 2.88 unread messages | -0.12 | 3.22 | 2.60 | 29,900 | -100.00 | 1.74 | - |
05/03/68
|
3.00 | 3.00 unread messages | +0.04 | 3.24 | 2.96 | 8,900 | -100.00 | 1.67 | - |
04/03/68
|
2.98 | 2.96 unread messages | -0.02 | 3.04 | 2.96 | 8,800 | -100.00 | 1.69 | - |
03/03/68
|
3.02 | 2.98 unread messages | -0.08 | 3.02 | 2.98 | 3,900 | -100.00 | 1.68 | - |
28/02/68
|
3.06 | 3.06 unread messages | -0.02 | 3.08 | 3.00 | 30,400 | -100.00 | 1.63 | - |
27/02/68
|
3.00 | 3.08 unread messages | -0.04 | 3.08 | 3.00 | 6,500 | -100.00 | 1.62 | - |
26/02/68
|
3.16 | 3.12 unread messages | -0.02 | 3.16 | 3.12 | 12,000 | -100.00 | 1.60 | - |
25/02/68
|
3.14 | 3.14 unread messages | +0.02 | 3.16 | 3.12 | 16,400 | -100.00 | 1.59 | - |
24/02/68
|
3.10 | 3.12 unread messages | 0.00 | 3.12 | 3.10 | 9,500 | -100.00 | 1.60 | - |
21/02/68
|
3.16 | 3.12 unread messages | -0.02 | 3.16 | 3.12 | 11,500 | -100.00 | 1.60 | - |
20/02/68
|
3.10 | 3.14 unread messages | -0.02 | 3.18 | 3.10 | 3,700 | -100.00 | 1.59 | - |
19/02/68
|
3.14 | 3.16 unread messages | +0.02 | 3.16 | 3.12 | 15,200 | 267.27 | 1.58 | - |
18/02/68
|
3.12 | 3.14 unread messages | 0.00 | 3.14 | 3.12 | 10,500 | 265.58 | 1.59 | - |
17/02/68
|
3.14 | 3.14 unread messages | +0.02 | 3.14 | 3.12 | 1,400 | 265.58 | 1.59 | - |
14/02/68
|
3.20 | 3.12 unread messages | 0.00 | 3.20 | 3.12 | 3,000 | 263.89 | 1.60 | - |
13/02/68
|
3.20 | 3.12 unread messages | -0.08 | 3.20 | 3.00 | 15,500 | 263.89 | 1.60 | - |
11/02/68
|
3.20 | 3.20 unread messages | +0.02 | 3.20 | 3.18 | 3,200 | 270.65 | 1.56 | - |
10/02/68
|
3.22 | 3.18 unread messages | -0.04 | 3.22 | 3.10 | 9,100 | 268.96 | 1.57 | - |
07/02/68
|
3.38 | 3.22 unread messages | -0.04 | 3.38 | 3.20 | 9,300 | 272.34 | 1.55 | - |
06/02/68
|
3.38 | 3.26 unread messages | -0.10 | 3.38 | 3.26 | 5,700 | 275.73 | 1.53 | - |
05/02/68
|
3.38 | 3.36 unread messages | -0.02 | 3.38 | 3.30 | 4,300 | 284.18 | 1.49 | - |
04/02/68
|
3.66 | 3.38 unread messages | 0.00 | 3.66 | 3.36 | 4,100 | 285.88 | 1.48 | - |
03/02/68
|
3.36 | 3.38 unread messages | +0.02 | 3.40 | 3.36 | 6,200 | 285.88 | 1.48 | - |
31/01/68
|
3.38 | 3.36 unread messages | -0.14 | 3.40 | 3.36 | 15,700 | 284.18 | 1.49 | - |
30/01/68
|
3.52 | 3.50 unread messages | +0.14 | 3.52 | 3.38 | 7,200 | 296.03 | 1.43 | - |
29/01/68
|
3.36 | 3.36 unread messages | -0.02 | 3.36 | 3.36 | 100 | 284.18 | 1.49 | - |
28/01/68
|
3.32 | 3.38 unread messages | +0.06 | 3.38 | 3.30 | 15,200 | 285.88 | 1.48 | - |
27/01/68
|
3.34 | 3.32 unread messages | -0.02 | 3.40 | 3.32 | 7,300 | 280.80 | 1.51 | - |
24/01/68
|
3.34 | 3.34 unread messages | +0.02 | 3.36 | 3.32 | 2,700 | 282.49 | 1.50 | - |
23/01/68
|
3.22 | 3.32 unread messages | -0.04 | 3.32 | 3.22 | 3,000 | 280.80 | 1.51 | - |
22/01/68
|
3.32 | 3.36 unread messages | +0.02 | 3.36 | 3.32 | 2,300 | 284.18 | 1.49 | - |
21/01/68
|
3.40 | 3.34 unread messages | -0.08 | 3.40 | 3.34 | 11,600 | 282.49 | 1.50 | - |
20/01/68
|
3.40 | 3.42 unread messages | +0.02 | 3.44 | 3.38 | 2,400 | 289.26 | 1.46 | - |
17/01/68
|
3.48 | 3.40 unread messages | -0.10 | 3.50 | 3.40 | 1,600 | 287.57 | 1.47 | - |
16/01/68
|
3.30 | 3.50 unread messages | +0.22 | 3.50 | 3.30 | 2,900 | 296.03 | 1.43 | - |
15/01/68
|
3.26 | 3.28 unread messages | -0.06 | 3.30 | 3.26 | 6,200 | 277.42 | 1.52 | - |
14/01/68
|
3.34 | 3.34 unread messages | -0.06 | 3.36 | 3.34 | 2,900 | 282.49 | 1.50 | - |
13/01/68
|
3.38 | 3.40 unread messages | +0.02 | 3.42 | 3.38 | 1,700 | 287.57 | 1.47 | - |
10/01/68
|
3.32 | 3.38 unread messages | -0.02 | 3.40 | 3.30 | 3,300 | 285.88 | 1.48 | - |
09/01/68
|
3.40 | 3.40 unread messages | -0.02 | 3.40 | 3.38 | 2,100 | 287.57 | 1.47 | - |
08/01/68
|
3.42 | 3.42 unread messages | +0.02 | 3.42 | 3.40 | 4,500 | 289.26 | 1.46 | - |
07/01/68
|
3.42 | 3.40 unread messages | -0.02 | 3.42 | 3.38 | 6,100 | 287.57 | 1.47 | - |
06/01/68
|
3.46 | 3.42 unread messages | 0.00 | 3.50 | 3.42 | 6,500 | 289.26 | 1.46 | - |
03/01/68
|
3.32 | 3.42 unread messages | +0.02 | 3.44 | 3.32 | 1,000 | 289.26 | 1.46 | - |
02/01/68
|
3.36 | 3.40 unread messages | -0.08 | 3.42 | 3.36 | 7,700 | 287.57 | 1.47 | - |