ราคาหุ้นย้อนหลัง SCI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
0.97 | 0.97 unread messages | +0.01 | 0.97 | 0.95 | 60,900 | 80.80 | 0.00 | - |
28/05/69
|
0.96 | 0.96 unread messages | 0.00 | 0.99 | 0.96 | 0 | 79.96 | 0.00 | - |
27/05/69
|
0.98 | 0.96 unread messages | -0.01 | 0.99 | 0.96 | 0 | 79.96 | 0.00 | - |
26/05/69
|
0.95 | 0.97 unread messages | -0.01 | 0.97 | 0.95 | 0 | 80.80 | 0.00 | - |
25/05/69
|
0.96 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 0 | 81.63 | 0.00 | - |
22/05/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.96 | 0 | 80.80 | 0.00 | - |
21/05/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.95 | 0 | 80.80 | 0.00 | - |
20/05/69
|
0.98 | 0.97 unread messages | -0.01 | 1.00 | 0.96 | 0 | 80.80 | 0.00 | - |
19/05/69
|
0.97 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 0 | 81.63 | 0.00 | - |
18/05/69
|
0.94 | 0.97 unread messages | 0.00 | 0.97 | 0.93 | 0 | 80.80 | 0.00 | - |
15/05/69
|
0.99 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 0 | 80.80 | 0.00 | - |
14/05/69
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 10,500 | 80.80 | 0.00 | - |
13/05/69
|
0.95 | 0.97 unread messages | +0.02 | 0.99 | 0.95 | 28,700 | 80.80 | 0.00 | - |
12/05/69
|
0.94 | 0.95 unread messages | -0.01 | 0.99 | 0.94 | 36,500 | 38.59 | 0.00 | - |
11/05/69
|
0.96 | 0.96 unread messages | 0.00 | 0.99 | 0.96 | 128,900 | 38.99 | 0.00 | - |
08/05/69
|
0.96 | 0.96 unread messages | 0.00 | 0.96 | 0.95 | 42,100 | 38.99 | 0.00 | - |
07/05/69
|
0.94 | 0.96 unread messages | 0.00 | 0.96 | 0.94 | 9,600 | 38.99 | 0.00 | - |
06/05/69
|
0.88 | 0.96 unread messages | +0.02 | 0.96 | 0.87 | 96,600 | 38.99 | 0.00 | - |
05/05/69
|
0.96 | 0.94 unread messages | -0.03 | 0.97 | 0.94 | 61,500 | 38.18 | 0.00 | - |
30/04/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 16,400 | 39.40 | 0.00 | - |
29/04/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 3,400 | 39.40 | 0.00 | - |
28/04/69
|
1.03 | 0.97 unread messages | +0.01 | 1.03 | 0.97 | 46,100 | 39.40 | 0.00 | - |
27/04/69
|
0.94 | 0.96 unread messages | -0.01 | 0.96 | 0.94 | 900 | 38.99 | 0.00 | - |
24/04/69
|
0.97 | 0.97 unread messages | +0.01 | 0.97 | 0.93 | 35,400 | 39.40 | 0.00 | - |
23/04/69
|
0.95 | 0.96 unread messages | +0.01 | 0.98 | 0.94 | 49,100 | 38.99 | 0.00 | - |
22/04/69
|
0.98 | 0.95 unread messages | -0.03 | 0.98 | 0.95 | 78,200 | 38.59 | 0.00 | - |
21/04/69
|
0.93 | 0.98 unread messages | 0.00 | 1.00 | 0.93 | 42,700 | 39.80 | 0.00 | - |
20/04/69
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.96 | 6,400 | 39.80 | 0.00 | - |
17/04/69
|
0.97 | 0.98 unread messages | +0.03 | 0.98 | 0.96 | 33,800 | 39.80 | 0.00 | - |
10/04/69
|
0.95 | 0.95 unread messages | 0.00 | 0.97 | 0.95 | 30,500 | 38.59 | 0.00 | - |
09/04/69
|
0.97 | 0.95 unread messages | 0.00 | 0.97 | 0.93 | 24,000 | 38.59 | 0.00 | - |
08/04/69
|
0.97 | 0.95 unread messages | -0.02 | 0.98 | 0.95 | 86,600 | 38.59 | 0.00 | - |
07/04/69
|
1.04 | 0.97 unread messages | +0.01 | 1.04 | 0.94 | 40,000 | 39.40 | 0.00 | - |
03/04/69
|
0.95 | 0.96 unread messages | 0.00 | 0.96 | 0.95 | 54,100 | 38.99 | 0.00 | - |
02/04/69
|
0.98 | 0.96 unread messages | -0.02 | 0.98 | 0.96 | 1,500 | 38.99 | 0.00 | - |
01/04/69
|
1.04 | 0.98 unread messages | +0.01 | 1.04 | 0.95 | 124,200 | 39.80 | 0.00 | - |
31/03/69
|
0.98 | 0.97 unread messages | +0.03 | 0.98 | 0.93 | 1,300 | 39.40 | 0.00 | - |
30/03/69
|
0.82 | 0.94 unread messages | -0.03 | 0.95 | 0.82 | 1,400 | 38.18 | 0.00 | - |
27/03/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 300 | 39.40 | 0.00 | - |
26/03/69
|
0.98 | 0.97 unread messages | -0.01 | 0.98 | 0.96 | 15,400 | 39.40 | 0.00 | - |
25/03/69
|
0.93 | 0.98 unread messages | +0.02 | 0.98 | 0.93 | 6,900 | 39.80 | 0.00 | - |
24/03/69
|
0.94 | 0.96 unread messages | -0.01 | 0.98 | 0.93 | 21,400 | 38.99 | 0.00 | - |
23/03/69
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.97 | 2,800 | 39.40 | 0.00 | - |
20/03/69
|
0.96 | 0.97 unread messages | -0.01 | 0.97 | 0.94 | 122,700 | 39.40 | 0.00 | - |
19/03/69
|
0.95 | 0.98 unread messages | 0.00 | 0.98 | 0.93 | 166,700 | 39.80 | 0.00 | - |
18/03/69
|
0.96 | 0.98 unread messages | +0.02 | 0.99 | 0.94 | 34,200 | 39.80 | 0.00 | - |
17/03/69
|
0.96 | 0.96 unread messages | -0.01 | 0.96 | 0.96 | 10,200 | 38.99 | 0.00 | - |
16/03/69
|
0.98 | 0.97 unread messages | -0.01 | 0.98 | 0.95 | 102,800 | 39.80 | 0.00 | - |
13/03/69
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.94 | 59,500 | 39.80 | 0.00 | - |
12/03/69
|
0.95 | 0.98 unread messages | 0.00 | 0.98 | 0.95 | 35,400 | 39.80 | 0.00 | - |
11/03/69
|
0.99 | 0.98 unread messages | -0.02 | 0.99 | 0.97 | 64,800 | 39.80 | 0.00 | - |
10/03/69
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 187,700 | 40.62 | 0.00 | - |
09/03/69
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 7,500 | 40.21 | 0.00 | - |
06/03/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 84,100 | 40.21 | 0.00 | - |
05/03/69
|
0.97 | 0.99 unread messages | +0.02 | 1.05 | 0.95 | 43,500 | 40.21 | 0.00 | - |
04/03/69
|
0.98 | 0.97 unread messages | -0.02 | 0.98 | 0.93 | 165,900 | 39.40 | 0.00 | - |
02/03/69
|
0.94 | 0.99 unread messages | -0.01 | 0.99 | 0.94 | 62,400 | 40.21 | 0.00 | - |
27/02/69
|
1.02 | 1.00 unread messages | +0.01 | 1.04 | 0.99 | 141,000 | 40.62 | 0.00 | - |
26/02/69
|
1.01 | 0.99 unread messages | +0.01 | 1.01 | 0.98 | 64,600 | 40.21 | 0.00 | - |
25/02/69
|
0.99 | 0.98 unread messages | 0.00 | 1.01 | 0.98 | 302,600 | -100.00 | 0.00 | - |
24/02/69
|
0.96 | 0.98 unread messages | +0.01 | 1.00 | 0.96 | 219,000 | -100.00 | 0.00 | - |
23/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.99 | 0.97 | 93,300 | -100.00 | 0.00 | - |
20/02/69
|
0.97 | 0.97 unread messages | -0.01 | 0.98 | 0.95 | 86,600 | -100.00 | 0.00 | - |
19/02/69
|
0.98 | 0.98 unread messages | +0.01 | 0.98 | 0.90 | 221,800 | -100.00 | 0.00 | - |
18/02/69
|
0.94 | 0.97 unread messages | +0.03 | 0.97 | 0.94 | 84,400 | -100.00 | 0.00 | - |
17/02/69
|
0.98 | 0.94 unread messages | -0.03 | 0.98 | 0.93 | 86,300 | -100.00 | 0.00 | - |
16/02/69
|
1.00 | 0.97 unread messages | 0.00 | 1.00 | 0.93 | 98,300 | -100.00 | 0.00 | - |
13/02/69
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.92 | 1,061,800 | -100.00 | 0.00 | - |
12/02/69
|
0.95 | 0.95 unread messages | +0.04 | 0.95 | 0.93 | 41,100 | -100.00 | 0.00 | - |
11/02/69
|
0.93 | 0.91 unread messages | -0.01 | 0.95 | 0.91 | 28,100 | -100.00 | 0.00 | - |
10/02/69
|
0.91 | 0.92 unread messages | +0.02 | 0.92 | 0.89 | 7,100 | -100.00 | 0.00 | - |
09/02/69
|
0.89 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 26,900 | -100.00 | 0.00 | - |
06/02/69
|
0.90 | 0.90 unread messages | -0.02 | 0.90 | 0.89 | 11,200 | -100.00 | 0.00 | - |
05/02/69
|
0.88 | 0.92 unread messages | +0.04 | 0.92 | 0.88 | 15,300 | -100.00 | 0.00 | - |
04/02/69
|
0.91 | 0.88 unread messages | -0.06 | 0.94 | 0.81 | 81,100 | -100.00 | 0.00 | - |
03/02/69
|
0.95 | 0.94 unread messages | -0.01 | 0.95 | 0.90 | 1,300 | -100.00 | 0.00 | - |
02/02/69
|
0.90 | 0.95 unread messages | -0.02 | 0.95 | 0.90 | 20,300 | -100.00 | 0.00 | - |
30/01/69
|
0.96 | 0.97 unread messages | +0.05 | 0.98 | 0.95 | 2,900 | -100.00 | 0.00 | - |
29/01/69
|
0.99 | 0.92 unread messages | -0.05 | 0.99 | 0.92 | 7,500 | -100.00 | 0.00 | - |
28/01/69
|
0.96 | 0.97 unread messages | 0.00 | 0.97 | 0.96 | 2,200 | -100.00 | 0.00 | - |
27/01/69
|
0.97 | 0.97 unread messages | -0.01 | 0.97 | 0.87 | 20,400 | -100.00 | 0.00 | - |
26/01/69
|
0.90 | 0.98 unread messages | +0.08 | 0.98 | 0.90 | 38,300 | -100.00 | 0.00 | - |
23/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.90 | 1,000 | -100.00 | 0.00 | - |
22/01/69
|
0.84 | 0.90 unread messages | 0.00 | 0.91 | 0.84 | 80,000 | -100.00 | 0.00 | - |
21/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.84 | 50,200 | -100.00 | 0.00 | - |
20/01/69
|
0.85 | 0.90 unread messages | -0.01 | 0.90 | 0.85 | 14,800 | -100.00 | 0.00 | - |
19/01/69
|
0.91 | 0.91 unread messages | +0.01 | 0.91 | 0.91 | 11,600 | -100.00 | 0.00 | - |
16/01/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 41,700 | -100.00 | 0.00 | - |
15/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.89 | 0.89 | 36,000 | -100.00 | 0.00 | - |
14/01/69
|
0.81 | 0.89 unread messages | 0.00 | 0.89 | 0.81 | 1,600 | -100.00 | 0.00 | - |
13/01/69
|
0.88 | 0.89 unread messages | +0.01 | 0.89 | 0.80 | 8,100 | -100.00 | 0.00 | - |
12/01/69
|
0.82 | 0.88 unread messages | -0.01 | 0.89 | 0.79 | 101,900 | -100.00 | 0.00 | - |
09/01/69
|
0.88 | 0.89 unread messages | -0.01 | 0.89 | 0.88 | 13,800 | -100.00 | 0.00 | - |
08/01/69
|
0.82 | 0.90 unread messages | 0.00 | 0.90 | 0.82 | 116,200 | -100.00 | 0.00 | - |
07/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.85 | 108,600 | -100.00 | 0.00 | - |
06/01/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.90 | 100 | -100.00 | 0.00 | - |
05/01/69
|
0.82 | 0.89 unread messages | 0.00 | 0.90 | 0.82 | 7,400 | -100.00 | 0.00 | - |