ราคาหุ้นย้อนหลัง SCG

  1. Home
  2. ราคาหุ้นย้อนหลัง SCG

ตาราง ราคาหุ้นย้อนหลัง

/

52 Week ต่ำสุด/สูงสุด

0

EV / EBITDA

วันที่ ราคาเปิด ราคาปิด เปลี่ยน สูงสุด ต่ำสุด ปริมาณ P/E YIELD BETA
04/12/68
2.162.14 -0.022.162.144,000-100.002.34-
03/12/68
2.142.16 +0.022.282.146,500-100.002.31-
02/12/68
2.142.14 0.002.182.1220,800-100.002.34-
01/12/68
2.122.14 +0.022.142.123,600-100.002.34-
28/11/68
2.082.12 0.002.122.08900-100.002.36-
27/11/68
2.162.12 -0.042.162.0810,500-100.002.36-
26/11/68
2.182.16 0.002.182.142,800-100.002.31-
25/11/68
2.182.16 0.002.202.164,600-100.002.31-
24/11/68
2.182.16 -0.022.202.1416,600-100.002.31-
21/11/68
2.142.18 +0.042.182.142,100-100.002.29-
20/11/68
2.182.14 -0.042.182.141,700-100.002.34-
19/11/68
2.182.18 0.002.182.18900-100.002.29-
18/11/68
2.162.18 +0.042.182.164,400-100.002.29-
17/11/68
2.182.14 -0.022.182.122,700-100.002.34-
14/11/68
2.182.16 -0.022.182.167,100-100.002.31-
13/11/68
2.142.18 0.002.182.144,400-100.002.29-
12/11/68
2.142.18 +0.062.242.1429,600-100.002.29-
11/11/68
2.122.12 -0.022.122.124,000-100.002.36-
10/11/68
2.142.14 0.002.142.125,000-100.002.34-
07/11/68
2.102.14 +0.042.162.101,900-100.002.34-
06/11/68
2.102.10 -0.022.142.109,400-100.002.38-
05/11/68
2.182.12 0.002.182.107,300-100.002.36-
04/11/68
2.182.12 -0.062.202.1225,600-100.002.36-
03/11/68
2.202.18 -0.042.242.1812,500-100.002.29-
31/10/68
2.262.22 -0.022.262.227,700-100.002.25-
30/10/68
2.262.24 -0.022.282.244,100-100.002.23-
29/10/68
2.282.26 -0.022.282.223,600-100.002.21-
28/10/68
2.242.28 0.002.282.242,100-100.002.19-
27/10/68
2.262.28 -0.022.302.265,100-100.002.19-
24/10/68
2.322.30 -0.062.342.20129,900-100.002.17-
22/10/68
2.362.36 0.002.382.207,700-100.002.12-
21/10/68
2.422.36 -0.062.422.3615,000-100.002.12-
20/10/68
2.362.42 +0.062.422.362,100-100.002.07-
17/10/68
2.402.36 0.002.422.3414,500-100.002.12-
16/10/68
2.322.36 -0.042.402.326,600-100.002.12-
15/10/68
2.322.40 -0.042.442.329,500-100.002.08-
14/10/68
2.402.44 0.002.442.4027,700-100.002.05-
10/10/68
2.482.44 -0.042.482.422,000-100.002.05-
09/10/68
2.422.48 +0.082.482.406,200-100.002.02-
08/10/68
2.422.40 -0.042.442.4042,500-100.002.08-
07/10/68
2.442.44 0.002.682.4033,300-100.002.05-
06/10/68
2.442.44 -0.022.462.446,600-100.002.05-
03/10/68
2.422.46 +0.022.502.428,200-100.002.03-
02/10/68
2.422.44 0.002.442.425,700-100.002.05-
01/10/68
2.462.44 -0.022.482.449,700-100.002.05-
30/09/68
2.462.46 0.002.482.4415,200-100.002.03-
29/09/68
2.442.46 -0.042.482.445,500-100.002.03-
26/09/68
2.502.50 +0.042.542.4610,000-100.002.00-
25/09/68
2.482.46 -0.022.502.464,300-100.002.03-
24/09/68
2.502.48 -0.022.502.4221,700-100.002.02-
23/09/68
2.482.50 +0.022.502.487,500-100.002.00-
22/09/68
2.482.48 +0.042.482.488,700-100.002.02-
19/09/68
2.482.44 -0.042.502.4429,100-100.002.05-
18/09/68
2.482.48 0.002.522.4816,700-100.002.02-
17/09/68
2.482.48 +0.042.502.4628,200-100.002.02-
16/09/68
2.482.44 -0.042.482.447,700-100.002.05-
15/09/68
2.482.48 0.002.502.4612,800-100.002.02-
12/09/68
2.482.48 0.002.482.4620,000-100.002.02-
11/09/68
2.462.48 +0.022.502.468,700-100.002.02-
10/09/68
2.422.46 +0.062.462.427,300-100.002.03-
09/09/68
2.402.40 +0.022.422.403,900-100.002.08-
08/09/68
2.402.38 -0.022.402.2816,400-100.002.10-
05/09/68
2.442.40 -0.062.462.348,000-100.002.08-
04/09/68
2.402.46 +0.122.482.3818,200-100.002.03-
03/09/68
2.422.34 +0.082.422.3421,900-100.002.14-
02/09/68
2.302.26 0.002.302.269,600-100.002.21-
01/09/68
2.402.26 +0.042.402.263,400-100.002.21-
29/08/68
2.222.22 -0.022.222.207,500-100.002.25-
28/08/68
2.162.24 +0.042.242.164,700-100.002.23-
27/08/68
2.322.20 -0.142.342.2026,400-100.002.27-
26/08/68
2.462.34 -0.082.462.3420,800-100.002.14-
22/08/68
2.462.44 -0.022.482.4222,000-100.002.05-
21/08/68
2.462.46 0.002.462.462,800-100.002.03-
20/08/68
2.462.46 +0.022.462.442,300-100.002.03-
19/08/68
2.462.44 -0.042.462.4231,300-100.002.05-
18/08/68
2.522.48 -0.042.522.4829,600-100.002.02-
15/08/68
2.562.52 -0.042.562.5218,400-100.001.98-
14/08/68
2.622.56 -0.062.642.5610,700-100.001.95-
13/08/68
2.662.62 -0.042.662.6216,600-100.001.91-
08/08/68
2.682.66 +0.022.682.6422,300-100.001.88-
07/08/68
2.622.64 -0.042.682.6211,200-100.001.89-
06/08/68
2.622.68 +0.022.682.6215,200-100.001.87-
05/08/68
2.622.66 -0.122.682.6230,800-100.001.88-
04/08/68
2.402.78 +0.183.002.4047,900-100.001.80-
01/08/68
2.562.60 +0.022.602.5611,100-100.001.92-
31/07/68
2.522.58 +0.042.582.5010,900-100.001.94-
30/07/68
2.602.54 +0.042.602.5013,800-100.001.97-
29/07/68
2.522.50 -0.042.542.5046,200-100.002.00-
25/07/68
2.562.54 -0.022.562.543,000-100.001.97-
24/07/68
2.602.56 0.002.602.5419,500-100.001.95-
23/07/68
2.562.56 -0.042.582.5213,800-100.001.95-
22/07/68
2.562.60 +0.042.602.563,200-100.001.92-
21/07/68
2.582.56 -0.022.582.5446,600-100.001.95-
18/07/68
2.602.58 -0.022.602.5229,100-100.001.94-
17/07/68
2.542.60 +0.042.602.5416,200-100.001.92-
16/07/68
2.622.56 -0.022.622.5424,900-100.001.95-
15/07/68
2.662.58 -0.082.722.52215,400-100.001.94-
14/07/68
2.602.66 -0.042.662.3479,000-100.001.88-
11/07/68
2.102.70 +0.622.702.0815,900-100.001.85-
09/07/68
2.042.08 +0.042.122.0413,200-100.002.40-
08/07/68
2.062.04 0.002.082.0210,800-100.002.45-
07/07/68
2.162.04 -0.142.162.0253,100-100.002.45-
04/07/68
2.182.18 +0.082.182.123,100-100.002.29-
03/07/68
2.102.10 +0.022.102.0818,300-100.002.38-
02/07/68
1.982.08 +0.082.081.986,200-100.002.40-
01/07/68
2.002.00 +0.012.001.982,600-100.002.50-
30/06/68
2.001.99 -0.032.001.971,100-100.002.51-
27/06/68
2.002.02 +0.022.022.00600-100.002.48-
26/06/68
2.002.00 0.002.022.005,200-100.002.50-
25/06/68
1.992.00 +0.012.001.977,400-100.002.50-
24/06/68
1.931.99 +0.041.991.9027,300-100.002.51-
23/06/68
1.961.95 -0.021.971.953,300-100.002.56-
20/06/68
1.981.97 -0.011.981.915,500-100.002.54-
19/06/68
1.971.98 +0.011.981.9716,500-100.002.53-
18/06/68
1.991.97 -0.021.991.952,500-100.002.54-
17/06/68
1.981.99 +0.021.991.977,600-100.002.51-
16/06/68
1.981.97 +0.021.991.9510,100-100.002.54-
13/06/68
1.981.95 -0.031.981.9511,800-100.002.56-
12/06/68
2.001.98 -0.022.021.989,800-100.002.53-
11/06/68
1.982.00 +0.022.001.988,800-100.002.50-
10/06/68
2.001.98 -0.022.001.9713,600-100.002.53-
09/06/68
2.002.00 -0.022.022.007,200-100.002.50-
06/06/68
2.022.02 -0.022.021.9814,900-100.002.48-
05/06/68
2.042.04 +0.042.042.006,300-100.002.45-
04/06/68
2.022.00 -0.042.041.996,000-100.002.50-
30/05/68
2.022.04 +0.042.042.005,200-100.002.45-
29/05/68
2.002.00 0.002.001.9925,100-100.002.50-
28/05/68
2.022.00 -0.022.021.9910,100-100.002.50-
27/05/68
2.042.02 -0.022.042.0210,600-100.002.48-
26/05/68
2.022.04 0.002.042.0216,600-100.002.45-
23/05/68
2.262.04 -0.222.282.04107,900-100.002.45-
22/05/68
2.282.26 -0.042.282.205,500-100.002.21-
21/05/68
2.302.30 -0.022.302.285,700-100.002.17-
20/05/68
2.322.32 +0.022.322.206,900-100.002.16-
19/05/68
2.342.30 -0.042.342.306,100-100.002.17-
16/05/68
2.442.34 -0.102.462.347,800-100.002.14-
14/05/68
2.382.42 +0.062.482.3811,300-100.002.07-
13/05/68
2.322.36 +0.042.362.325,600-100.002.12-
09/05/68
2.342.32 -0.022.362.304,000-100.002.16-
09/05/68
2.342.32 -0.022.362.304,000-100.002.16-
08/05/68
2.382.34 -0.062.382.3221,400-100.002.14-
07/05/68
2.462.40 -0.062.462.3212,700-100.002.08-
06/05/68
2.442.46 +0.022.462.4417,200-100.002.03-
02/05/68
2.442.44 0.002.442.445,600-100.002.05-
30/04/68
2.502.44 -0.062.502.4023,300-100.002.05-
29/04/68
2.502.50 +0.022.522.469,300-100.002.00-
28/04/68
2.482.48 +0.022.482.4614,300-100.002.02-
25/04/68
2.502.46 -0.042.502.463,100-100.002.03-
24/04/68
2.442.50 +0.062.582.4418,000-100.002.00-
23/04/68
2.582.44 +0.082.582.385,300-100.002.05-
22/04/68
2.302.36 +0.062.482.309,700-100.002.12-
21/04/68
2.422.30 -0.122.422.3014,100-100.002.17-
18/04/68
2.442.42 +0.042.442.3811,500-100.002.07-
17/04/68
2.462.38 0.002.462.386,100-100.002.10-
16/04/68
2.362.38 +0.022.382.361,000-100.002.10-
11/04/68
2.382.36 -0.022.382.361,700-100.002.12-
10/04/68
2.402.38 0.002.402.322,400-100.002.10-
09/04/68
2.302.38 0.002.382.2823,300-100.002.10-
08/04/68
2.502.38 -0.142.502.2420,700-100.002.10-
04/04/68
2.542.52 -0.022.542.5010,000-100.001.98-
03/04/68
2.502.54 0.002.542.502,200-100.001.97-
02/04/68
2.522.54 +0.022.562.521,100-100.001.97-
01/04/68
2.522.52 -0.022.542.526,600-100.001.98-
31/03/68
2.542.54 -0.042.562.5224,800-100.001.97-
28/03/68
2.802.58 -0.222.802.4862,400-100.001.94-
27/03/68
2.802.80 -0.102.862.8014,700-100.001.79-
26/03/68
2.962.90 +0.083.102.866,000-100.001.72-
25/03/68
2.822.82 0.002.822.821,400-100.001.77-
24/03/68
2.862.82 -0.062.862.82600-100.001.77-
21/03/68
2.902.88 +0.062.922.823,900-100.001.74-
20/03/68
2.902.82 +0.042.902.824,600-100.001.77-
19/03/68
2.782.78 0.002.962.781,700-100.001.80-
18/03/68
2.782.78 -0.042.782.781,800-100.001.80-
17/03/68
2.822.82 0.003.022.829,200-100.001.77-
14/03/68
3.042.82 -0.103.042.808,700-100.001.77-
13/03/68
2.902.92 +0.122.922.781,001,800-100.001.71-
12/03/68
2.842.80 0.002.982.808,900-100.001.79-
11/03/68
2.762.80 +0.042.902.507,900-100.001.79-
10/03/68
2.862.76 -0.082.862.7628,800-100.001.81-
07/03/68
2.902.84 -0.042.902.844,100-100.001.76-
06/03/68
3.222.88 -0.123.222.6029,900-100.001.74-
05/03/68
3.003.00 +0.043.242.968,900-100.001.67-
04/03/68
2.982.96 -0.023.042.968,800-100.001.69-
03/03/68
3.022.98 -0.083.022.983,900-100.001.68-
28/02/68
3.063.06 -0.023.083.0030,400-100.001.63-
27/02/68
3.003.08 -0.043.083.006,500-100.001.62-
26/02/68
3.163.12 -0.023.163.1212,000-100.001.60-
25/02/68
3.143.14 +0.023.163.1216,400-100.001.59-
24/02/68
3.103.12 0.003.123.109,500-100.001.60-
21/02/68
3.163.12 -0.023.163.1211,500-100.001.60-
20/02/68
3.103.14 -0.023.183.103,700-100.001.59-
19/02/68
3.143.16 +0.023.163.1215,200267.271.58-
18/02/68
3.123.14 0.003.143.1210,500265.581.59-
17/02/68
3.143.14 +0.023.143.121,400265.581.59-
14/02/68
3.203.12 0.003.203.123,000263.891.60-
13/02/68
3.203.12 -0.083.203.0015,500263.891.60-
11/02/68
3.203.20 +0.023.203.183,200270.651.56-
10/02/68
3.223.18 -0.043.223.109,100268.961.57-