ราคาหุ้นย้อนหลัง SCGD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.80 | 3.80 unread messages | +0.02 | 3.84 | 3.76 | 600,600 | 7.74 | 5.26 | - |
10/04/68
|
3.74 | 3.78 unread messages | +0.16 | 3.86 | 3.74 | 2,244,000 | 7.70 | 5.29 | - |
09/04/68
|
3.64 | 3.62 unread messages | +0.02 | 3.64 | 3.56 | 881,500 | 7.38 | 5.52 | - |
08/04/68
|
3.96 | 3.60 unread messages | -0.44 | 3.96 | 3.60 | 2,328,700 | 7.33 | 5.56 | - |
04/04/68
|
4.12 | 4.04 unread messages | -0.10 | 4.14 | 4.04 | 597,100 | 8.23 | 4.95 | - |
03/04/68
|
4.14 | 4.14 unread messages | -0.04 | 4.16 | 4.10 | 376,200 | 8.43 | 4.83 | - |
02/04/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 187,600 | 8.52 | 4.78 | - |
01/04/68
|
4.20 | 4.18 unread messages | 0.00 | 4.24 | 4.16 | 412,200 | 8.52 | 4.78 | - |
31/03/68
|
4.34 | 4.18 unread messages | +0.04 | 4.46 | 4.14 | 1,927,000 | 8.52 | 4.78 | - |
28/03/68
|
4.20 | 4.14 unread messages | -0.06 | 4.20 | 4.12 | 321,000 | 8.43 | 4.83 | - |
27/03/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.16 | 121,800 | 8.56 | 4.76 | - |
26/03/68
|
4.16 | 4.20 unread messages | +0.04 | 4.22 | 4.16 | 270,900 | 8.56 | 4.76 | - |
25/03/68
|
4.22 | 4.16 unread messages | -0.04 | 4.22 | 4.16 | 464,300 | 8.48 | 4.81 | - |
24/03/68
|
4.16 | 4.20 unread messages | +0.02 | 4.22 | 4.16 | 196,300 | 8.56 | 4.76 | - |
21/03/68
|
4.20 | 4.18 unread messages | +0.02 | 4.22 | 4.14 | 305,400 | 8.52 | 4.78 | - |
20/03/68
|
4.24 | 4.16 unread messages | -0.10 | 4.24 | 4.16 | 874,800 | 8.48 | 4.81 | - |
19/03/68
|
4.14 | 4.26 unread messages | +0.12 | 4.28 | 4.14 | 439,300 | 8.68 | 4.69 | - |
18/03/68
|
4.20 | 4.14 unread messages | -0.06 | 4.22 | 4.12 | 564,300 | 8.43 | 4.83 | - |
17/03/68
|
4.28 | 4.20 unread messages | -0.08 | 4.28 | 4.16 | 607,800 | 8.56 | 4.76 | - |
14/03/68
|
4.10 | 4.28 unread messages | +0.18 | 4.30 | 4.10 | 1,176,500 | 8.72 | 4.67 | - |
13/03/68
|
4.12 | 4.10 unread messages | -0.02 | 4.16 | 4.10 | 206,400 | 8.35 | 4.88 | - |
12/03/68
|
4.22 | 4.12 unread messages | -0.08 | 4.24 | 4.12 | 560,700 | 8.39 | 4.85 | - |
11/03/68
|
4.12 | 4.20 unread messages | +0.06 | 4.24 | 4.08 | 773,200 | 8.56 | 4.76 | - |
10/03/68
|
4.08 | 4.14 unread messages | +0.06 | 4.18 | 4.08 | 876,800 | 8.43 | 4.83 | - |
07/03/68
|
4.02 | 4.08 unread messages | +0.06 | 4.10 | 4.02 | 253,200 | 8.31 | 4.90 | - |
06/03/68
|
4.06 | 4.02 unread messages | -0.04 | 4.12 | 4.02 | 797,900 | 8.19 | 4.98 | - |
05/03/68
|
3.94 | 4.06 unread messages | +0.14 | 4.10 | 3.94 | 2,114,600 | 8.27 | 4.93 | - |
04/03/68
|
3.94 | 3.92 unread messages | 0.00 | 4.04 | 3.90 | 2,442,300 | 7.99 | 5.10 | - |
03/03/68
|
4.00 | 3.92 unread messages | -0.08 | 4.02 | 3.92 | 2,288,200 | 7.99 | 5.10 | - |
28/02/68
|
3.98 | 4.00 unread messages | 0.00 | 4.04 | 3.96 | 1,035,300 | 8.15 | 5.00 | - |
27/02/68
|
4.04 | 4.00 unread messages | -0.04 | 4.06 | 3.98 | 702,300 | 8.15 | 5.00 | - |
26/02/68
|
4.02 | 4.04 unread messages | +0.02 | 4.06 | 4.00 | 683,500 | 8.23 | 4.95 | - |
25/02/68
|
4.06 | 4.02 unread messages | -0.06 | 4.08 | 4.00 | 959,200 | 8.19 | 4.98 | - |
24/02/68
|
4.06 | 4.08 unread messages | 0.00 | 4.10 | 4.04 | 513,700 | 8.31 | 4.90 | - |
21/02/68
|
4.04 | 4.08 unread messages | +0.04 | 4.10 | 4.04 | 566,100 | 8.31 | 4.90 | - |
20/02/68
|
4.10 | 4.04 unread messages | -0.04 | 4.10 | 4.00 | 1,331,400 | 8.23 | 4.95 | - |
19/02/68
|
4.10 | 4.08 unread messages | -0.02 | 4.16 | 4.06 | 866,100 | 8.31 | 4.90 | - |
18/02/68
|
4.08 | 4.10 unread messages | +0.02 | 4.14 | 4.06 | 1,050,200 | 8.35 | 4.88 | - |
17/02/68
|
4.02 | 4.08 unread messages | +0.04 | 4.10 | 4.00 | 646,600 | 8.31 | 4.90 | - |
14/02/68
|
4.10 | 4.04 unread messages | -0.06 | 4.12 | 4.02 | 1,368,200 | 8.23 | 4.95 | - |
13/02/68
|
4.22 | 4.10 unread messages | -0.06 | 4.24 | 4.08 | 1,543,900 | 8.35 | 4.88 | - |
11/02/68
|
4.06 | 4.16 unread messages | +0.08 | 4.26 | 4.04 | 1,291,400 | 7.83 | 4.81 | - |
10/02/68
|
4.12 | 4.08 unread messages | -0.04 | 4.12 | 4.04 | 602,800 | 7.68 | 4.90 | - |
07/02/68
|
4.08 | 4.12 unread messages | +0.06 | 4.12 | 4.04 | 1,395,100 | 7.76 | 4.85 | - |
06/02/68
|
4.18 | 4.06 unread messages | -0.14 | 4.20 | 4.06 | 1,350,600 | 7.65 | 4.93 | - |
05/02/68
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.18 | 693,300 | 7.91 | 4.76 | - |
04/02/68
|
4.32 | 4.24 unread messages | -0.08 | 4.34 | 4.24 | 624,000 | 7.99 | 4.72 | - |
03/02/68
|
4.22 | 4.32 unread messages | +0.04 | 4.32 | 4.18 | 1,248,900 | 8.14 | 4.63 | - |
31/01/68
|
4.50 | 4.28 unread messages | -0.20 | 4.52 | 4.24 | 3,333,600 | 8.06 | 4.67 | - |
30/01/68
|
4.50 | 4.48 unread messages | 0.00 | 4.62 | 4.46 | 2,032,100 | 8.44 | 4.46 | - |
29/01/68
|
4.62 | 4.48 unread messages | -0.08 | 4.62 | 4.46 | 1,960,700 | 8.44 | 3.35 | - |
28/01/68
|
4.52 | 4.56 unread messages | +0.04 | 4.56 | 4.52 | 925,000 | 8.59 | 3.29 | - |
27/01/68
|
4.44 | 4.52 unread messages | +0.06 | 4.60 | 4.44 | 1,073,200 | 8.51 | 3.32 | - |
24/01/68
|
4.40 | 4.46 unread messages | +0.08 | 4.50 | 4.40 | 466,800 | 8.40 | 3.36 | - |
23/01/68
|
4.54 | 4.38 unread messages | -0.16 | 4.54 | 4.38 | 1,924,300 | 8.25 | 3.42 | - |
22/01/68
|
4.52 | 4.54 unread messages | +0.04 | 4.66 | 4.52 | 1,493,800 | 8.55 | 3.30 | - |
21/01/68
|
4.44 | 4.50 unread messages | +0.06 | 4.52 | 4.40 | 1,074,000 | 8.47 | 3.33 | - |
20/01/68
|
4.50 | 4.44 unread messages | -0.02 | 4.56 | 4.42 | 1,947,000 | 8.36 | 3.38 | - |
17/01/68
|
4.28 | 4.46 unread messages | +0.18 | 4.54 | 4.28 | 2,392,500 | 8.40 | 3.36 | - |
16/01/68
|
4.26 | 4.28 unread messages | +0.10 | 4.32 | 4.20 | 1,511,400 | 8.06 | 3.50 | - |
15/01/68
|
4.02 | 4.18 unread messages | +0.18 | 4.18 | 3.96 | 6,727,400 | 7.87 | 3.59 | - |
14/01/68
|
4.16 | 4.00 unread messages | -0.14 | 4.16 | 3.98 | 4,212,200 | 7.53 | 3.75 | - |
13/01/68
|
4.20 | 4.14 unread messages | -0.08 | 4.20 | 4.12 | 3,080,500 | 7.80 | 3.62 | - |
10/01/68
|
4.28 | 4.22 unread messages | -0.06 | 4.30 | 4.20 | 3,126,400 | 7.95 | 3.55 | - |
09/01/68
|
4.40 | 4.28 unread messages | -0.12 | 4.40 | 4.22 | 4,524,900 | 8.06 | 3.50 | - |
08/01/68
|
4.52 | 4.40 unread messages | -0.14 | 4.52 | 4.40 | 6,549,300 | 8.29 | 3.41 | - |
07/01/68
|
4.66 | 4.54 unread messages | -0.10 | 4.68 | 4.54 | 3,608,700 | 8.55 | 3.30 | - |
06/01/68
|
4.74 | 4.64 unread messages | -0.10 | 4.76 | 4.64 | 1,058,000 | 8.74 | 3.23 | - |
03/01/68
|
4.72 | 4.74 unread messages | +0.04 | 4.78 | 4.68 | 1,658,100 | 8.93 | 3.16 | - |
02/01/68
|
4.80 | 4.70 unread messages | -0.10 | 4.84 | 4.70 | 1,073,500 | 8.85 | 3.19 | - |