ราคาหุ้นย้อนหลัง SCGP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
25.25 | 25.00 unread messages | +0.10 | 26.00 | 24.60 | 26,489,400 | 26.37 | 2.40 | - |
29/04/69
|
25.00 | 24.90 unread messages | +0.60 | 25.25 | 23.90 | 52,119,900 | 26.27 | 2.41 | - |
28/04/69
|
21.00 | 24.30 unread messages | +3.20 | 24.60 | 20.80 | 90,490,200 | 25.63 | 2.47 | - |
27/04/69
|
21.00 | 21.10 unread messages | +0.20 | 21.30 | 20.90 | 9,309,800 | 22.26 | 2.84 | - |
24/04/69
|
20.00 | 20.90 unread messages | +0.70 | 21.10 | 19.80 | 20,207,900 | 22.05 | 2.87 | - |
23/04/69
|
20.70 | 20.20 unread messages | -0.90 | 20.70 | 20.00 | 18,222,800 | 21.31 | 2.97 | - |
22/04/69
|
21.00 | 21.10 unread messages | 0.00 | 21.40 | 21.00 | 7,483,900 | 22.26 | 2.84 | - |
21/04/69
|
21.50 | 21.10 unread messages | -0.30 | 21.60 | 21.10 | 9,242,100 | 22.26 | 2.84 | - |
20/04/69
|
21.30 | 21.40 unread messages | +0.10 | 21.80 | 21.10 | 11,412,600 | 22.57 | 2.80 | - |
17/04/69
|
21.20 | 21.30 unread messages | 0.00 | 21.30 | 21.00 | 8,872,900 | 22.47 | 2.82 | - |
10/04/69
|
20.20 | 20.90 unread messages | +0.80 | 21.10 | 20.20 | 17,651,500 | 22.05 | 2.87 | - |
09/04/69
|
21.10 | 20.10 unread messages | -1.10 | 21.10 | 20.00 | 19,605,600 | 21.20 | 2.99 | - |
08/04/69
|
20.90 | 21.20 unread messages | +0.50 | 21.30 | 20.70 | 14,109,800 | 22.36 | 2.83 | - |
07/04/69
|
20.50 | 20.70 unread messages | +0.20 | 20.80 | 20.20 | 7,884,300 | 21.84 | 2.90 | - |
03/04/69
|
20.90 | 20.50 unread messages | -0.20 | 21.00 | 20.50 | 6,476,700 | 21.63 | 2.93 | - |
02/04/69
|
20.80 | 20.70 unread messages | -0.40 | 21.30 | 20.60 | 16,695,600 | 21.84 | 2.90 | - |
01/04/69
|
20.80 | 21.10 unread messages | +0.90 | 21.30 | 20.40 | 22,447,900 | 22.26 | 2.84 | - |
31/03/69
|
19.90 | 20.20 unread messages | 0.00 | 20.30 | 19.70 | 18,350,000 | 21.31 | 2.97 | - |
30/03/69
|
19.30 | 20.20 unread messages | +0.70 | 20.30 | 19.20 | 25,298,500 | 21.31 | 2.97 | - |
27/03/69
|
19.60 | 19.50 unread messages | -0.10 | 19.80 | 19.30 | 16,582,400 | 20.57 | 3.08 | - |
26/03/69
|
19.30 | 19.60 unread messages | +0.10 | 19.60 | 19.10 | 11,891,700 | 20.68 | 3.06 | - |
25/03/69
|
18.60 | 19.50 unread messages | +1.30 | 19.70 | 18.60 | 31,582,400 | 20.57 | 3.08 | - |
24/03/69
|
18.40 | 18.20 unread messages | +0.10 | 18.60 | 17.90 | 21,738,400 | 19.20 | 3.30 | - |
23/03/69
|
17.60 | 18.10 unread messages | -0.20 | 18.20 | 17.50 | 11,436,600 | 19.09 | 3.31 | - |
20/03/69
|
18.10 | 18.30 unread messages | +0.70 | 18.60 | 17.60 | 14,852,400 | 19.30 | 3.28 | - |
19/03/69
|
18.20 | 17.60 unread messages | -0.90 | 18.50 | 17.60 | 12,098,200 | 18.57 | 3.41 | - |
18/03/69
|
18.80 | 18.50 unread messages | 0.00 | 19.20 | 18.20 | 26,844,500 | 19.52 | 3.24 | - |
17/03/69
|
17.60 | 18.50 unread messages | +1.20 | 19.10 | 17.60 | 37,338,600 | 19.52 | 3.24 | - |
16/03/69
|
17.60 | 17.30 unread messages | -0.10 | 17.60 | 17.20 | 8,239,000 | 18.36 | 3.45 | - |
13/03/69
|
17.60 | 17.40 unread messages | -0.50 | 17.70 | 17.30 | 12,955,700 | 18.36 | 3.45 | - |
12/03/69
|
17.30 | 17.90 unread messages | +0.40 | 18.10 | 17.20 | 12,676,500 | 18.88 | 3.35 | - |
11/03/69
|
17.80 | 17.50 unread messages | -0.20 | 18.50 | 17.50 | 22,726,400 | 18.46 | 3.43 | - |
10/03/69
|
17.90 | 17.70 unread messages | +0.40 | 18.00 | 17.50 | 13,139,900 | 18.67 | 3.39 | - |
09/03/69
|
16.60 | 17.30 unread messages | -0.70 | 17.30 | 16.20 | 20,355,000 | 18.25 | 3.47 | - |
06/03/69
|
17.50 | 18.00 unread messages | +0.20 | 18.10 | 17.50 | 9,803,800 | 18.99 | 3.33 | - |
05/03/69
|
18.00 | 17.80 unread messages | +0.40 | 18.10 | 17.50 | 21,929,200 | 18.78 | 3.37 | - |
04/03/69
|
17.50 | 17.40 unread messages | -1.60 | 17.80 | 16.50 | 26,519,000 | 18.36 | 3.45 | - |
02/03/69
|
20.00 | 19.00 unread messages | -1.60 | 20.00 | 18.70 | 23,222,000 | 20.04 | 3.16 | - |
27/02/69
|
20.70 | 20.60 unread messages | -0.10 | 20.90 | 20.50 | 10,036,000 | 21.73 | 2.91 | - |
26/02/69
|
21.20 | 20.70 unread messages | -0.50 | 21.20 | 20.70 | 11,921,700 | 21.84 | 2.90 | - |
25/02/69
|
21.20 | 21.20 unread messages | +0.10 | 21.50 | 21.00 | 18,320,100 | 22.36 | 2.83 | - |
24/02/69
|
20.90 | 21.10 unread messages | +0.10 | 21.10 | 20.70 | 9,652,700 | 22.26 | 2.84 | - |
23/02/69
|
20.90 | 21.00 unread messages | +0.30 | 21.60 | 20.40 | 34,639,500 | 22.15 | 2.86 | - |
20/02/69
|
21.60 | 20.70 unread messages | -0.80 | 21.70 | 20.60 | 23,528,700 | 21.84 | 2.90 | - |
19/02/69
|
20.60 | 21.50 unread messages | +0.90 | 21.50 | 20.60 | 28,725,800 | 22.68 | 2.79 | - |
18/02/69
|
20.50 | 20.60 unread messages | +0.20 | 20.80 | 20.40 | 11,212,400 | 21.73 | 2.91 | - |
17/02/69
|
20.50 | 20.40 unread messages | -0.20 | 20.60 | 20.00 | 18,971,200 | 21.52 | 2.94 | - |
16/02/69
|
20.80 | 20.60 unread messages | -0.20 | 20.80 | 20.30 | 8,141,300 | 21.73 | 2.91 | - |
13/02/69
|
20.90 | 20.80 unread messages | -0.20 | 21.20 | 20.70 | 7,009,400 | 21.94 | 2.88 | - |
12/02/69
|
20.20 | 21.00 unread messages | +0.70 | 21.00 | 20.00 | 14,744,800 | 22.15 | 2.86 | - |
11/02/69
|
20.70 | 20.30 unread messages | -0.40 | 20.80 | 20.10 | 8,406,900 | 21.41 | 2.96 | - |
10/02/69
|
20.80 | 20.70 unread messages | +0.10 | 20.80 | 20.40 | 8,789,300 | 31.67 | 2.90 | - |
09/02/69
|
20.60 | 20.60 unread messages | +0.50 | 20.80 | 20.30 | 17,044,700 | 31.51 | 2.91 | - |
06/02/69
|
19.70 | 20.10 unread messages | +0.30 | 20.40 | 19.60 | 10,335,300 | 30.75 | 2.99 | - |
05/02/69
|
20.00 | 19.80 unread messages | -0.10 | 20.10 | 19.60 | 7,520,100 | 30.29 | 3.03 | - |
04/02/69
|
19.80 | 19.90 unread messages | +0.20 | 20.10 | 19.70 | 6,646,100 | 30.44 | 3.02 | - |
03/02/69
|
20.10 | 19.70 unread messages | -0.10 | 20.40 | 19.60 | 17,372,800 | 30.14 | 3.05 | - |
02/02/69
|
19.60 | 19.80 unread messages | -0.20 | 20.20 | 19.50 | 8,928,000 | 30.29 | 3.03 | - |
30/01/69
|
19.70 | 20.00 unread messages | +0.10 | 20.00 | 19.50 | 9,608,800 | 30.59 | 3.00 | - |
29/01/69
|
20.10 | 19.90 unread messages | -0.30 | 20.20 | 19.00 | 34,890,700 | 30.44 | 3.02 | - |
28/01/69
|
20.70 | 20.20 unread messages | -0.60 | 20.70 | 19.40 | 39,054,100 | 30.90 | 2.97 | - |
27/01/69
|
20.40 | 20.80 unread messages | +0.30 | 20.90 | 20.30 | 12,454,200 | 31.82 | 2.88 | - |
26/01/69
|
20.70 | 20.50 unread messages | -0.10 | 20.80 | 20.20 | 7,597,700 | 31.36 | 2.68 | - |
23/01/69
|
20.70 | 20.60 unread messages | +0.10 | 20.80 | 20.50 | 5,875,800 | 31.51 | 2.67 | - |
22/01/69
|
20.90 | 20.50 unread messages | -0.50 | 21.20 | 20.20 | 12,523,400 | 31.36 | 2.68 | - |
21/01/69
|
20.90 | 21.00 unread messages | +0.10 | 21.20 | 20.70 | 15,733,900 | 32.12 | 2.62 | - |
20/01/69
|
20.80 | 20.90 unread messages | 0.00 | 21.10 | 20.80 | 11,734,800 | 31.97 | 2.63 | - |
19/01/69
|
20.90 | 20.90 unread messages | +0.20 | 21.30 | 20.70 | 21,515,600 | 31.97 | 2.63 | - |
16/01/69
|
20.30 | 20.70 unread messages | +0.20 | 21.10 | 20.30 | 22,826,500 | 31.67 | 2.66 | - |
15/01/69
|
18.90 | 20.50 unread messages | +1.50 | 20.70 | 18.90 | 37,164,600 | 31.36 | 2.68 | - |
14/01/69
|
18.80 | 19.00 unread messages | 0.00 | 19.30 | 18.80 | 8,376,100 | 29.06 | 2.89 | - |
13/01/69
|
18.60 | 19.00 unread messages | +0.40 | 19.10 | 18.50 | 17,591,800 | 29.06 | 2.89 | - |
12/01/69
|
18.70 | 18.60 unread messages | 0.00 | 18.70 | 18.30 | 7,216,800 | 28.45 | 2.96 | - |
09/01/69
|
18.30 | 18.60 unread messages | +0.30 | 18.70 | 18.20 | 7,983,200 | 28.45 | 2.96 | - |
08/01/69
|
18.20 | 18.30 unread messages | -0.10 | 18.60 | 18.10 | 12,221,700 | 27.99 | 3.01 | - |
07/01/69
|
17.40 | 18.40 unread messages | +1.20 | 18.60 | 17.40 | 25,747,400 | 28.15 | 2.99 | - |
06/01/69
|
16.90 | 17.20 unread messages | +0.40 | 17.50 | 16.60 | 16,706,900 | 26.31 | 3.20 | - |
05/01/69
|
17.30 | 16.80 unread messages | -0.30 | 17.40 | 16.70 | 8,791,800 | 25.70 | 3.27 | - |