ราคาหุ้นย้อนหลัง SCGD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 562,800 | 9.03 | 6.67 | - |
16/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.05 | 248,800 | 8.94 | 6.73 | - |
13/03/69
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.05 | 146,300 | 8.94 | 6.73 | - |
12/03/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 102,900 | 9.03 | 6.67 | - |
11/03/69
|
5.05 | 5.05 unread messages | +0.05 | 5.10 | 5.00 | 150,800 | 8.94 | 6.73 | - |
10/03/69
|
5.05 | 5.00 unread messages | +0.02 | 5.10 | 5.00 | 203,100 | 8.85 | 6.80 | - |
09/03/69
|
4.90 | 4.98 unread messages | -0.02 | 4.98 | 4.88 | 329,000 | 8.82 | 6.83 | - |
06/03/69
|
5.05 | 5.00 unread messages | -0.05 | 5.05 | 5.00 | 90,000 | 8.85 | 6.80 | - |
05/03/69
|
5.05 | 5.05 unread messages | +0.13 | 5.05 | 4.98 | 282,900 | 8.94 | 6.73 | - |
04/03/69
|
5.00 | 4.92 unread messages | -0.28 | 5.10 | 4.84 | 1,029,800 | 8.71 | 6.91 | - |
02/03/69
|
5.30 | 5.20 unread messages | -0.30 | 5.35 | 5.10 | 1,037,900 | 9.21 | 6.54 | - |
27/02/69
|
5.50 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 269,900 | 9.74 | 6.18 | - |
26/02/69
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 279,300 | 9.56 | 6.30 | - |
25/02/69
|
5.50 | 5.45 unread messages | +0.05 | 5.55 | 5.40 | 506,100 | 9.65 | 6.24 | - |
24/02/69
|
5.50 | 5.40 unread messages | 0.00 | 5.50 | 5.40 | 147,800 | 9.56 | 6.30 | - |
23/02/69
|
5.45 | 5.40 unread messages | 0.00 | 5.50 | 5.40 | 549,200 | 9.56 | 6.30 | - |
20/02/69
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.30 | 778,100 | 9.56 | 6.30 | - |
19/02/69
|
5.35 | 5.45 unread messages | +0.10 | 5.45 | 5.30 | 732,300 | 9.65 | 6.24 | - |
18/02/69
|
5.30 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 466,100 | 9.47 | 6.36 | - |
17/02/69
|
5.20 | 5.25 unread messages | +0.10 | 5.30 | 5.15 | 357,000 | 9.30 | 6.48 | - |
16/02/69
|
5.20 | 5.15 unread messages | 0.00 | 5.25 | 5.15 | 526,500 | 9.12 | 6.60 | - |
13/02/69
|
5.15 | 5.15 unread messages | +0.05 | 5.25 | 5.10 | 587,400 | 10.32 | 6.60 | - |
12/02/69
|
5.05 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 405,900 | 10.22 | 6.67 | - |
11/02/69
|
5.05 | 5.05 unread messages | +0.05 | 5.10 | 4.98 | 419,700 | 10.12 | 6.73 | - |
10/02/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 225,300 | 10.02 | 6.80 | - |
09/02/69
|
5.00 | 5.00 unread messages | +0.02 | 5.10 | 4.98 | 611,600 | 10.02 | 6.80 | - |
06/02/69
|
4.94 | 4.98 unread messages | 0.00 | 5.05 | 4.94 | 515,400 | 9.98 | 6.83 | - |
05/02/69
|
4.98 | 4.98 unread messages | +0.02 | 4.98 | 4.94 | 220,200 | 9.98 | 6.83 | - |
04/02/69
|
4.94 | 4.96 unread messages | +0.02 | 4.96 | 4.92 | 130,100 | 9.94 | 6.85 | - |
03/02/69
|
4.88 | 4.94 unread messages | +0.06 | 4.94 | 4.88 | 31,300 | 9.90 | 6.88 | - |
02/02/69
|
4.92 | 4.88 unread messages | -0.04 | 4.94 | 4.88 | 236,100 | 9.78 | 6.97 | - |
30/01/69
|
4.88 | 4.92 unread messages | +0.04 | 4.96 | 4.88 | 679,000 | 9.86 | 6.91 | - |
29/01/69
|
4.98 | 4.88 unread messages | -0.06 | 4.98 | 4.88 | 502,100 | 9.78 | 6.97 | - |
28/01/69
|
4.98 | 4.94 unread messages | 0.00 | 4.98 | 4.92 | 248,700 | 9.90 | 6.88 | - |
27/01/69
|
4.94 | 4.94 unread messages | +0.06 | 4.98 | 4.90 | 490,200 | 9.90 | 6.88 | - |
26/01/69
|
4.90 | 4.88 unread messages | 0.00 | 4.90 | 4.86 | 149,100 | 9.78 | 4.10 | - |
23/01/69
|
4.88 | 4.88 unread messages | +0.02 | 4.92 | 4.88 | 401,900 | 9.78 | 4.10 | - |
22/01/69
|
4.90 | 4.86 unread messages | -0.02 | 4.92 | 4.86 | 203,700 | 9.74 | 4.12 | - |
21/01/69
|
4.78 | 4.88 unread messages | +0.10 | 4.88 | 4.74 | 543,400 | 9.78 | 4.10 | - |
20/01/69
|
4.78 | 4.78 unread messages | 0.00 | 4.78 | 4.74 | 259,300 | 9.58 | 4.18 | - |
19/01/69
|
4.72 | 4.78 unread messages | +0.06 | 4.78 | 4.70 | 245,000 | 9.58 | 4.18 | - |
16/01/69
|
4.72 | 4.72 unread messages | 0.00 | 4.76 | 4.70 | 125,500 | 9.46 | 4.24 | - |
15/01/69
|
4.66 | 4.72 unread messages | +0.06 | 4.76 | 4.66 | 185,000 | 9.46 | 4.24 | - |
14/01/69
|
4.70 | 4.66 unread messages | -0.04 | 4.72 | 4.66 | 156,600 | 9.34 | 4.29 | - |
13/01/69
|
4.74 | 4.70 unread messages | -0.04 | 4.74 | 4.68 | 255,600 | 9.42 | 4.26 | - |
12/01/69
|
4.78 | 4.74 unread messages | -0.04 | 4.78 | 4.72 | 74,200 | 9.50 | 4.22 | - |
09/01/69
|
4.76 | 4.78 unread messages | +0.02 | 4.78 | 4.72 | 24,600 | 9.58 | 4.18 | - |
08/01/69
|
4.80 | 4.76 unread messages | -0.04 | 4.80 | 4.70 | 650,800 | 9.54 | 4.20 | - |
07/01/69
|
4.82 | 4.80 unread messages | 0.00 | 4.82 | 4.80 | 148,400 | 9.62 | 4.17 | - |
06/01/69
|
4.76 | 4.80 unread messages | +0.04 | 4.80 | 4.72 | 126,500 | 9.62 | 4.17 | - |
05/01/69
|
4.70 | 4.76 unread messages | +0.04 | 4.76 | 4.68 | 153,000 | 9.54 | 4.20 | - |