ราคาหุ้นย้อนหลัง SCGP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
12.00 | 12.00 unread messages | 0.00 | 12.20 | 11.70 | 11,069,100 | 13.93 | 4.58 | - |
10/04/68
|
12.00 | 12.00 unread messages | +0.80 | 12.60 | 11.50 | 24,329,900 | 13.93 | 4.58 | - |
09/04/68
|
11.10 | 11.20 unread messages | -0.10 | 11.40 | 10.70 | 18,610,700 | 13.00 | 4.91 | - |
08/04/68
|
11.10 | 11.30 unread messages | -0.90 | 11.40 | 10.80 | 17,726,900 | 13.11 | 4.87 | - |
04/04/68
|
12.70 | 12.20 unread messages | -0.50 | 12.70 | 11.90 | 17,074,200 | 14.16 | 4.51 | - |
03/04/68
|
12.50 | 12.70 unread messages | -0.10 | 12.90 | 12.30 | 11,063,800 | 14.74 | 4.33 | - |
02/04/68
|
12.80 | 12.80 unread messages | 0.00 | 13.00 | 12.50 | 11,159,300 | 14.85 | 4.30 | - |
01/04/68
|
13.10 | 12.80 unread messages | -0.60 | 13.30 | 12.70 | 19,013,000 | 14.85 | 4.30 | - |
31/03/68
|
13.20 | 13.40 unread messages | -0.30 | 13.70 | 13.20 | 14,274,300 | 15.55 | 4.10 | - |
28/03/68
|
14.10 | 13.70 unread messages | -0.50 | 14.10 | 13.60 | 7,655,500 | 15.90 | 4.01 | - |
27/03/68
|
14.00 | 14.20 unread messages | +0.20 | 14.20 | 13.90 | 9,352,600 | 16.48 | 3.87 | - |
26/03/68
|
14.00 | 14.00 unread messages | +0.10 | 14.20 | 13.80 | 12,802,300 | 16.25 | 3.93 | - |
25/03/68
|
15.00 | 13.90 unread messages | -1.20 | 15.00 | 13.80 | 49,344,100 | 16.13 | 3.96 | - |
24/03/68
|
15.10 | 15.10 unread messages | 0.00 | 15.40 | 14.90 | 12,216,900 | 17.52 | 3.64 | - |
21/03/68
|
15.60 | 15.10 unread messages | -0.50 | 15.80 | 15.00 | 16,334,100 | 17.52 | 3.64 | - |
20/03/68
|
15.80 | 15.60 unread messages | -0.20 | 16.00 | 15.50 | 11,213,800 | 18.10 | 3.53 | - |
19/03/68
|
15.50 | 15.80 unread messages | +0.20 | 16.30 | 15.40 | 20,619,700 | 18.34 | 3.48 | - |
18/03/68
|
16.30 | 15.60 unread messages | -0.70 | 16.40 | 15.30 | 23,150,800 | 18.10 | 3.53 | - |
17/03/68
|
16.40 | 16.30 unread messages | 0.00 | 16.50 | 15.90 | 15,958,700 | 18.92 | 3.37 | - |
14/03/68
|
15.10 | 16.30 unread messages | +1.40 | 16.40 | 14.90 | 33,772,000 | 18.92 | 3.37 | - |
13/03/68
|
15.20 | 14.90 unread messages | -0.30 | 15.30 | 14.90 | 11,894,000 | 17.29 | 3.69 | - |
12/03/68
|
15.10 | 15.20 unread messages | 0.00 | 15.60 | 15.00 | 26,550,600 | 17.64 | 3.62 | - |
11/03/68
|
14.00 | 15.20 unread messages | +0.90 | 15.40 | 14.00 | 18,950,400 | 17.64 | 3.62 | - |
10/03/68
|
14.60 | 14.30 unread messages | -0.50 | 14.80 | 14.20 | 11,787,500 | 16.60 | 3.85 | - |
07/03/68
|
14.10 | 14.80 unread messages | +0.70 | 15.00 | 13.80 | 22,819,700 | 17.18 | 3.72 | - |
06/03/68
|
14.40 | 14.10 unread messages | -0.30 | 14.50 | 14.00 | 13,100,400 | 16.36 | 3.90 | - |
05/03/68
|
13.30 | 14.40 unread messages | +1.30 | 14.50 | 13.30 | 23,213,600 | 16.71 | 3.82 | - |
04/03/68
|
13.00 | 13.10 unread messages | 0.00 | 13.60 | 13.00 | 12,700,600 | 15.20 | 4.20 | - |
03/03/68
|
13.30 | 13.10 unread messages | -0.40 | 13.50 | 12.90 | 22,357,000 | 15.20 | 4.20 | - |
28/02/68
|
13.00 | 13.50 unread messages | +0.10 | 13.60 | 13.00 | 39,262,700 | 15.67 | 4.07 | - |
27/02/68
|
13.90 | 13.40 unread messages | -0.50 | 14.10 | 13.40 | 16,612,600 | 15.55 | 4.10 | - |
26/02/68
|
13.80 | 13.90 unread messages | +0.20 | 14.30 | 13.50 | 17,563,100 | 16.13 | 3.96 | - |
25/02/68
|
14.30 | 13.70 unread messages | -0.60 | 14.40 | 13.70 | 10,325,400 | 15.90 | 4.01 | - |
24/02/68
|
14.10 | 14.30 unread messages | 0.00 | 14.40 | 14.00 | 11,554,200 | 16.60 | 3.85 | - |
21/02/68
|
14.60 | 14.30 unread messages | -0.20 | 14.70 | 14.20 | 14,478,100 | 16.60 | 3.85 | - |
20/02/68
|
15.20 | 14.50 unread messages | -1.00 | 15.40 | 14.50 | 24,763,500 | 16.83 | 3.79 | - |
19/02/68
|
15.80 | 15.50 unread messages | -0.20 | 16.10 | 15.30 | 15,549,600 | 17.99 | 3.55 | - |
18/02/68
|
15.60 | 15.70 unread messages | -0.10 | 16.00 | 15.50 | 13,089,600 | 18.22 | 3.50 | - |
17/02/68
|
15.70 | 15.80 unread messages | +0.60 | 16.20 | 15.50 | 17,572,200 | 18.34 | 3.48 | - |
14/02/68
|
15.30 | 15.20 unread messages | 0.00 | 15.40 | 14.80 | 16,469,800 | 13.12 | 3.62 | - |
13/02/68
|
15.40 | 15.20 unread messages | 0.00 | 16.10 | 15.20 | 30,615,100 | 13.12 | 3.62 | - |
11/02/68
|
15.70 | 15.20 unread messages | -0.40 | 15.70 | 15.20 | 15,189,100 | 13.12 | 3.62 | - |
10/02/68
|
15.50 | 15.60 unread messages | -0.10 | 15.90 | 15.30 | 10,058,900 | 13.46 | 3.53 | - |
07/02/68
|
15.10 | 15.70 unread messages | +0.70 | 15.70 | 14.90 | 15,484,800 | 13.55 | 3.50 | - |
06/02/68
|
15.70 | 15.00 unread messages | -0.70 | 15.70 | 14.90 | 23,347,100 | 12.95 | 3.67 | - |
05/02/68
|
15.50 | 15.70 unread messages | +0.20 | 15.90 | 15.30 | 18,051,800 | 13.55 | 3.50 | - |
04/02/68
|
16.00 | 15.50 unread messages | -0.50 | 16.30 | 15.30 | 15,624,300 | 13.38 | 3.55 | - |
03/02/68
|
15.60 | 16.00 unread messages | -0.50 | 16.00 | 15.30 | 22,350,500 | 13.81 | 3.44 | - |
31/01/68
|
17.20 | 16.50 unread messages | -0.90 | 17.20 | 16.40 | 19,999,600 | 14.24 | 3.33 | - |
30/01/68
|
16.70 | 17.40 unread messages | +0.70 | 17.40 | 16.70 | 13,661,200 | 15.02 | 3.16 | - |
29/01/68
|
16.60 | 16.70 unread messages | +0.40 | 17.10 | 16.20 | 20,331,500 | 14.41 | 3.29 | - |
28/01/68
|
16.70 | 16.30 unread messages | -0.40 | 17.10 | 15.30 | 40,137,800 | 14.07 | 3.37 | - |
27/01/68
|
16.60 | 16.70 unread messages | 0.00 | 16.80 | 16.50 | 6,567,000 | 14.41 | 3.29 | - |
24/01/68
|
16.40 | 16.70 unread messages | +0.30 | 16.90 | 16.40 | 16,004,000 | 14.41 | 3.29 | - |
23/01/68
|
17.00 | 16.40 unread messages | -0.90 | 17.00 | 16.40 | 13,031,600 | 14.15 | 3.35 | - |
22/01/68
|
17.50 | 17.30 unread messages | -0.20 | 17.70 | 17.20 | 6,311,400 | 14.93 | 3.18 | - |
21/01/68
|
17.30 | 17.50 unread messages | +0.40 | 17.70 | 17.10 | 9,117,700 | 15.10 | 3.14 | - |
20/01/68
|
16.80 | 17.10 unread messages | +0.50 | 17.10 | 16.70 | 9,056,800 | 14.76 | 3.22 | - |
17/01/68
|
17.60 | 16.60 unread messages | -1.00 | 17.70 | 16.60 | 17,820,500 | 14.33 | 3.31 | - |
16/01/68
|
17.50 | 17.60 unread messages | +0.10 | 18.00 | 17.30 | 20,281,800 | 15.19 | 3.13 | - |
15/01/68
|
17.20 | 17.50 unread messages | -0.20 | 17.90 | 17.10 | 24,262,900 | 15.10 | 3.14 | - |
14/01/68
|
17.90 | 17.70 unread messages | -0.20 | 18.10 | 17.40 | 17,963,300 | 15.28 | 3.11 | - |
13/01/68
|
17.40 | 17.90 unread messages | +0.20 | 18.20 | 17.40 | 16,856,700 | 15.45 | 3.07 | - |
10/01/68
|
17.30 | 17.70 unread messages | 0.00 | 17.80 | 17.00 | 19,687,300 | 15.28 | 3.11 | - |
09/01/68
|
18.40 | 17.70 unread messages | -0.70 | 18.40 | 17.30 | 46,295,000 | 15.28 | 3.11 | - |
08/01/68
|
18.90 | 18.40 unread messages | -0.70 | 19.10 | 18.10 | 11,694,600 | 15.88 | 2.99 | - |
07/01/68
|
18.50 | 19.10 unread messages | +0.60 | 19.30 | 18.50 | 23,334,700 | 16.48 | 2.88 | - |
06/01/68
|
19.50 | 18.50 unread messages | -1.00 | 19.50 | 18.40 | 10,582,400 | 15.97 | 2.97 | - |
03/01/68
|
19.60 | 19.50 unread messages | 0.00 | 20.00 | 19.30 | 14,308,000 | 16.83 | 2.82 | - |
02/01/68
|
19.50 | 19.50 unread messages | -0.10 | 19.60 | 19.20 | 6,610,000 | 16.83 | 2.82 | - |