ราคาหุ้นย้อนหลัง SCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
2.30 | 2.28 unread messages | 0.00 | 2.32 | 2.24 | 26,600 | -100.00 | 0.00 | - |
02/04/69
|
2.28 | 2.28 unread messages | -0.02 | 2.30 | 2.28 | 15,100 | -100.00 | 0.00 | - |
01/04/69
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 15,400 | -100.00 | 0.00 | - |
31/03/69
|
2.32 | 2.30 unread messages | -0.02 | 2.32 | 2.30 | 17,900 | -100.00 | 0.00 | - |
30/03/69
|
2.28 | 2.32 unread messages | +0.02 | 2.32 | 2.26 | 15,000 | -100.00 | 0.00 | - |
27/03/69
|
2.34 | 2.30 unread messages | -0.04 | 2.36 | 2.30 | 32,100 | -100.00 | 0.00 | - |
26/03/69
|
2.32 | 2.34 unread messages | +0.04 | 2.36 | 2.32 | 22,900 | -100.00 | 0.00 | - |
25/03/69
|
2.22 | 2.30 unread messages | +0.04 | 2.30 | 2.22 | 36,400 | -100.00 | 0.00 | - |
24/03/69
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.26 | 4,100 | -100.00 | 0.00 | - |
23/03/69
|
2.28 | 2.26 unread messages | -0.08 | 2.34 | 2.26 | 10,600 | -100.00 | 0.00 | - |
20/03/69
|
2.36 | 2.34 unread messages | -0.02 | 2.36 | 2.32 | 3,900 | -100.00 | 0.00 | - |
19/03/69
|
2.46 | 2.36 unread messages | -0.10 | 2.46 | 2.30 | 19,500 | -100.00 | 0.00 | - |
18/03/69
|
2.68 | 2.46 unread messages | +0.16 | 2.68 | 2.46 | 33,200 | -100.00 | 0.00 | - |
17/03/69
|
2.26 | 2.30 unread messages | +0.02 | 2.30 | 2.26 | 7,700 | -100.00 | 0.00 | - |
16/03/69
|
2.30 | 2.28 unread messages | -0.02 | 2.30 | 2.26 | 28,000 | -100.00 | 0.00 | - |
13/03/69
|
2.22 | 2.30 unread messages | +0.02 | 2.32 | 2.22 | 19,700 | -100.00 | 0.00 | - |
12/03/69
|
2.22 | 2.28 unread messages | -0.06 | 2.32 | 2.22 | 99,000 | -100.00 | 0.00 | - |
11/03/69
|
2.34 | 2.34 unread messages | -0.10 | 2.40 | 2.34 | 6,600 | -100.00 | 0.00 | - |
10/03/69
|
2.44 | 2.44 unread messages | 0.00 | 2.44 | 2.42 | 5,400 | -100.00 | 0.00 | - |
09/03/69
|
2.40 | 2.44 unread messages | -0.06 | 2.48 | 2.40 | 5,600 | -100.00 | 0.00 | - |
06/03/69
|
2.38 | 2.50 unread messages | +0.10 | 2.50 | 2.32 | 5,000 | -100.00 | 0.00 | - |
05/03/69
|
2.32 | 2.40 unread messages | +0.08 | 2.42 | 2.32 | 9,600 | -100.00 | 0.00 | - |
04/03/69
|
2.46 | 2.32 unread messages | -0.14 | 2.46 | 2.32 | 19,700 | -100.00 | 0.00 | - |
02/03/69
|
2.54 | 2.46 unread messages | -0.08 | 2.54 | 2.40 | 11,300 | -100.00 | 0.00 | - |
27/02/69
|
2.52 | 2.54 unread messages | +0.02 | 2.54 | 2.48 | 20,000 | -100.00 | 0.00 | - |
26/02/69
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 28,100 | -100.00 | 0.00 | - |
25/02/69
|
2.58 | 2.54 unread messages | -0.02 | 2.58 | 2.50 | 11,000 | -100.00 | 1.97 | - |
24/02/69
|
2.62 | 2.56 unread messages | -0.06 | 2.62 | 2.46 | 16,700 | -100.00 | 1.95 | - |
23/02/69
|
2.70 | 2.62 unread messages | -0.04 | 2.70 | 2.58 | 15,400 | -100.00 | 1.91 | - |
20/02/69
|
2.70 | 2.66 unread messages | -0.04 | 2.70 | 2.60 | 26,500 | -100.00 | 1.88 | - |
19/02/69
|
2.58 | 2.70 unread messages | +0.06 | 2.70 | 2.58 | 70,400 | -100.00 | 1.85 | - |
18/02/69
|
2.72 | 2.64 unread messages | -0.04 | 2.72 | 2.64 | 11,500 | -100.00 | 1.89 | - |
17/02/69
|
2.70 | 2.68 unread messages | +0.18 | 2.72 | 2.68 | 145,900 | -100.00 | 1.87 | - |
16/02/69
|
2.54 | 2.50 unread messages | -0.02 | 2.54 | 2.50 | 17,300 | -100.00 | 2.00 | - |
13/02/69
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.52 | 27,500 | -100.00 | 1.98 | - |
12/02/69
|
2.52 | 2.54 unread messages | 0.00 | 2.54 | 2.52 | 41,600 | -100.00 | 1.97 | - |
11/02/69
|
2.54 | 2.54 unread messages | +0.04 | 2.54 | 2.50 | 15,000 | -100.00 | 1.97 | - |
10/02/69
|
2.54 | 2.50 unread messages | +0.02 | 2.54 | 2.48 | 27,400 | -100.00 | 2.00 | - |
09/02/69
|
2.34 | 2.48 unread messages | +0.14 | 2.50 | 2.34 | 23,100 | -100.00 | 2.02 | - |
06/02/69
|
2.32 | 2.34 unread messages | +0.02 | 2.38 | 2.26 | 52,700 | -100.00 | 2.14 | - |
05/02/69
|
2.56 | 2.32 unread messages | -0.20 | 2.56 | 2.04 | 66,600 | -100.00 | 2.16 | - |
04/02/69
|
2.56 | 2.52 unread messages | -0.04 | 2.56 | 2.52 | 10,500 | -100.00 | 1.98 | - |
03/02/69
|
2.58 | 2.56 unread messages | 0.00 | 2.58 | 2.56 | 59,200 | -100.00 | 1.95 | - |
02/02/69
|
2.60 | 2.56 unread messages | -0.06 | 2.70 | 2.56 | 49,900 | -100.00 | 1.95 | - |
30/01/69
|
2.66 | 2.62 unread messages | -0.04 | 2.68 | 2.62 | 6,100 | -100.00 | 1.91 | - |
29/01/69
|
2.76 | 2.66 unread messages | -0.14 | 2.76 | 2.60 | 21,900 | -100.00 | 1.88 | - |
28/01/69
|
3.08 | 2.80 unread messages | +0.44 | 3.08 | 2.58 | 191,600 | -100.00 | 1.79 | - |
27/01/69
|
2.36 | 2.36 unread messages | 0.00 | 2.38 | 2.32 | 2,000 | -100.00 | 2.12 | - |
26/01/69
|
2.38 | 2.36 unread messages | -0.02 | 2.42 | 2.36 | 11,800 | -100.00 | 2.12 | - |
23/01/69
|
2.40 | 2.38 unread messages | 0.00 | 2.86 | 2.36 | 21,100 | -100.00 | 2.10 | - |
22/01/69
|
2.28 | 2.38 unread messages | +0.12 | 2.60 | 2.28 | 107,200 | -100.00 | 2.10 | - |
21/01/69
|
2.26 | 2.26 unread messages | +0.02 | 2.72 | 2.24 | 14,900 | -100.00 | 2.21 | - |
20/01/69
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.22 | 10,600 | -100.00 | 2.23 | - |
19/01/69
|
2.26 | 2.24 unread messages | +0.02 | 2.26 | 2.24 | 13,400 | -100.00 | 2.23 | - |
16/01/69
|
2.82 | 2.22 unread messages | +0.06 | 2.82 | 2.20 | 68,500 | -100.00 | 2.25 | - |
15/01/69
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.12 | 4,900 | -100.00 | 2.31 | - |
14/01/69
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.12 | 2,100 | -100.00 | 2.31 | - |
13/01/69
|
2.16 | 2.18 unread messages | +0.02 | 2.18 | 2.08 | 5,200 | -100.00 | 2.29 | - |
12/01/69
|
2.16 | 2.16 unread messages | 0.00 | 2.22 | 2.10 | 16,200 | -100.00 | 2.31 | - |
09/01/69
|
2.14 | 2.16 unread messages | +0.02 | 2.20 | 2.00 | 25,000 | -100.00 | 2.31 | - |
08/01/69
|
2.18 | 2.14 unread messages | 0.00 | 2.20 | 2.14 | 19,800 | -100.00 | 2.34 | - |
07/01/69
|
2.18 | 2.14 unread messages | 0.00 | 2.30 | 2.14 | 23,200 | -100.00 | 2.34 | - |
06/01/69
|
2.20 | 2.14 unread messages | 0.00 | 2.20 | 2.12 | 10,000 | -100.00 | 2.34 | - |
05/01/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.14 | 4,800 | -100.00 | 2.34 | - |