ราคาหุ้นย้อนหลัง SCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.04 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 228,600 | 5.78 | 7.77 | - |
28/04/68
|
1.08 | 1.03 unread messages | -0.05 | 1.08 | 1.03 | 662,000 | 5.78 | 7.77 | - |
25/04/68
|
1.07 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 110,800 | 6.06 | 7.41 | - |
24/04/68
|
1.08 | 1.06 unread messages | 0.00 | 1.08 | 1.06 | 287,100 | 5.95 | 7.55 | - |
23/04/68
|
1.08 | 1.06 unread messages | -0.01 | 1.09 | 1.06 | 259,500 | 5.95 | 7.55 | - |
22/04/68
|
1.06 | 1.07 unread messages | 0.00 | 1.08 | 1.06 | 227,900 | 6.00 | 7.48 | - |
21/04/68
|
1.07 | 1.07 unread messages | -0.01 | 1.12 | 1.07 | 684,100 | 6.00 | 7.48 | - |
18/04/68
|
1.14 | 1.08 unread messages | -0.05 | 1.14 | 1.04 | 1,728,400 | 6.06 | 7.41 | - |
17/04/68
|
1.11 | 1.13 unread messages | +0.03 | 1.19 | 1.11 | 744,700 | 6.34 | 7.08 | - |
16/04/68
|
1.09 | 1.10 unread messages | +0.02 | 1.11 | 1.09 | 95,400 | 6.17 | 7.27 | - |
11/04/68
|
1.13 | 1.08 unread messages | -0.01 | 1.13 | 1.08 | 128,700 | 6.06 | 7.41 | - |
10/04/68
|
1.09 | 1.09 unread messages | +0.05 | 1.14 | 1.09 | 320,200 | 6.12 | 7.34 | - |
09/04/68
|
1.00 | 1.04 unread messages | +0.03 | 1.08 | 1.00 | 126,800 | 5.83 | 7.69 | - |
08/04/68
|
1.05 | 1.01 unread messages | -0.08 | 1.06 | 1.00 | 683,000 | 5.67 | 7.92 | - |
04/04/68
|
1.12 | 1.09 unread messages | -0.03 | 1.15 | 1.09 | 812,000 | 6.12 | 7.34 | - |
03/04/68
|
1.11 | 1.12 unread messages | -0.06 | 1.16 | 1.11 | 1,458,900 | 6.28 | 7.14 | - |
02/04/68
|
1.19 | 1.18 unread messages | -0.01 | 1.26 | 1.18 | 1,733,400 | 6.62 | 6.78 | - |
01/04/68
|
1.17 | 1.19 unread messages | +0.02 | 1.24 | 1.17 | 1,492,400 | 6.68 | 6.72 | - |
31/03/68
|
1.19 | 1.17 unread messages | -0.05 | 1.19 | 1.13 | 1,545,400 | 6.56 | 6.84 | - |
28/03/68
|
1.28 | 1.22 unread messages | -0.11 | 1.29 | 1.22 | 2,462,300 | 6.84 | 6.56 | - |
27/03/68
|
1.37 | 1.33 unread messages | -0.02 | 1.37 | 1.31 | 5,280,900 | 7.46 | 6.02 | - |
26/03/68
|
1.32 | 1.35 unread messages | +0.04 | 1.35 | 1.25 | 4,121,000 | 7.57 | 5.93 | - |
25/03/68
|
1.38 | 1.31 unread messages | 0.00 | 1.44 | 1.30 | 15,124,900 | 7.35 | 6.11 | - |
24/03/68
|
1.13 | 1.31 unread messages | +0.19 | 1.33 | 1.13 | 24,219,500 | 7.35 | 6.11 | - |
21/03/68
|
1.08 | 1.12 unread messages | +0.07 | 1.22 | 1.06 | 14,251,400 | 6.28 | 7.14 | - |
20/03/68
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 549,000 | 5.89 | 7.62 | - |
19/03/68
|
1.05 | 1.05 unread messages | -0.01 | 1.07 | 1.04 | 282,500 | 5.89 | 7.62 | - |
18/03/68
|
1.05 | 1.06 unread messages | +0.02 | 1.07 | 1.04 | 191,000 | 5.95 | 7.55 | - |
17/03/68
|
1.04 | 1.04 unread messages | +0.01 | 1.04 | 1.02 | 108,800 | 5.83 | 7.69 | - |
14/03/68
|
1.03 | 1.03 unread messages | -0.04 | 1.06 | 1.03 | 411,400 | 5.78 | 7.77 | - |
13/03/68
|
1.09 | 1.07 unread messages | -0.02 | 1.10 | 1.07 | 82,300 | 6.00 | 7.48 | - |
12/03/68
|
1.12 | 1.09 unread messages | -0.06 | 1.12 | 1.07 | 552,000 | 6.12 | 7.34 | - |
11/03/68
|
1.14 | 1.15 unread messages | -0.01 | 1.15 | 1.14 | 247,100 | 6.45 | 6.96 | - |
10/03/68
|
1.16 | 1.16 unread messages | 0.00 | 1.16 | 1.13 | 165,400 | 6.51 | 6.90 | - |
07/03/68
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 96,400 | 6.51 | 6.90 | - |
06/03/68
|
1.15 | 1.15 unread messages | 0.00 | 1.15 | 1.13 | 349,800 | 6.45 | 6.96 | - |
05/03/68
|
1.13 | 1.15 unread messages | +0.02 | 1.15 | 1.12 | 121,700 | 6.45 | 6.96 | - |
04/03/68
|
1.12 | 1.13 unread messages | +0.01 | 1.13 | 1.12 | 127,800 | 6.34 | 7.08 | - |
03/03/68
|
1.16 | 1.12 unread messages | -0.03 | 1.17 | 1.10 | 590,500 | 6.28 | 7.14 | - |
28/02/68
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.11 | 251,000 | 6.45 | 6.96 | - |
27/02/68
|
1.22 | 1.14 unread messages | -0.01 | 1.24 | 1.14 | 1,029,200 | 6.40 | 3.51 | - |
26/02/68
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.13 | 157,800 | 7.19 | 3.48 | - |
25/02/68
|
1.15 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 158,600 | 7.19 | 3.48 | - |
24/02/68
|
1.15 | 1.15 unread messages | 0.00 | 1.16 | 1.15 | 93,000 | 7.19 | 3.48 | - |
21/02/68
|
1.17 | 1.15 unread messages | 0.00 | 1.18 | 1.15 | 90,600 | 7.19 | 3.48 | - |
20/02/68
|
1.16 | 1.15 unread messages | -0.02 | 1.17 | 1.14 | 188,700 | 7.19 | 3.48 | - |
19/02/68
|
1.17 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 88,000 | 7.31 | 3.42 | - |
18/02/68
|
1.18 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 18,800 | 7.37 | 3.39 | - |
17/02/68
|
1.14 | 1.17 unread messages | +0.02 | 1.17 | 1.14 | 105,800 | 7.31 | 3.42 | - |
14/02/68
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.14 | 69,300 | 7.19 | 3.48 | - |
13/02/68
|
1.17 | 1.14 unread messages | -0.02 | 1.17 | 1.13 | 29,100 | 7.12 | 3.51 | - |
11/02/68
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 147,300 | 7.25 | 3.45 | - |
10/02/68
|
1.14 | 1.15 unread messages | +0.01 | 1.15 | 1.13 | 113,600 | 7.19 | 3.48 | - |
07/02/68
|
1.13 | 1.14 unread messages | -0.01 | 1.14 | 1.13 | 119,600 | 7.12 | 3.51 | - |
06/02/68
|
1.15 | 1.15 unread messages | -0.03 | 1.16 | 1.13 | 131,400 | 7.19 | 3.48 | - |
05/02/68
|
1.17 | 1.18 unread messages | 0.00 | 1.18 | 1.14 | 103,000 | 7.37 | 3.39 | - |
04/02/68
|
1.17 | 1.18 unread messages | +0.01 | 1.19 | 1.16 | 41,700 | 7.37 | 3.39 | - |
03/02/68
|
1.16 | 1.17 unread messages | 0.00 | 1.19 | 1.10 | 172,500 | 7.31 | 3.42 | - |
31/01/68
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.15 | 228,400 | 7.31 | 3.42 | - |
30/01/68
|
1.18 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 106,600 | 7.37 | 3.39 | - |
29/01/68
|
1.18 | 1.17 unread messages | 0.00 | 1.20 | 1.17 | 363,700 | 7.31 | 3.42 | - |
28/01/68
|
1.18 | 1.17 unread messages | -0.01 | 1.19 | 1.16 | 182,800 | 7.31 | 3.42 | - |
27/01/68
|
1.19 | 1.18 unread messages | -0.01 | 1.20 | 1.16 | 410,700 | 7.37 | 3.39 | - |
24/01/68
|
1.19 | 1.19 unread messages | 0.00 | 1.21 | 1.18 | 265,700 | 7.44 | 3.36 | - |
23/01/68
|
1.17 | 1.19 unread messages | +0.02 | 1.27 | 1.15 | 2,752,100 | 7.44 | 3.36 | - |
22/01/68
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.16 | 88,100 | 7.31 | 3.42 | - |
21/01/68
|
1.16 | 1.17 unread messages | +0.01 | 1.17 | 1.14 | 210,500 | 7.31 | 3.42 | - |
20/01/68
|
1.15 | 1.16 unread messages | -0.01 | 1.18 | 1.14 | 188,900 | 7.25 | 3.45 | - |
17/01/68
|
1.15 | 1.17 unread messages | -0.01 | 1.18 | 1.14 | 36,100 | 7.31 | 3.42 | - |
16/01/68
|
1.16 | 1.18 unread messages | +0.03 | 1.18 | 1.15 | 187,000 | 7.37 | 3.39 | - |
15/01/68
|
1.15 | 1.15 unread messages | -0.03 | 1.17 | 1.13 | 517,000 | 7.19 | 3.48 | - |
14/01/68
|
1.24 | 1.18 unread messages | -0.07 | 1.24 | 1.18 | 472,300 | 7.37 | 3.39 | - |
13/01/68
|
1.27 | 1.25 unread messages | -0.02 | 1.27 | 1.19 | 607,000 | 7.81 | 3.20 | - |
10/01/68
|
1.24 | 1.27 unread messages | 0.00 | 1.28 | 1.24 | 17,900 | 7.94 | 3.15 | - |
09/01/68
|
1.28 | 1.27 unread messages | -0.01 | 1.29 | 1.22 | 216,400 | 7.94 | 3.15 | - |
08/01/68
|
1.30 | 1.28 unread messages | -0.02 | 1.38 | 1.28 | 453,800 | 8.00 | 3.13 | - |
07/01/68
|
1.29 | 1.30 unread messages | +0.03 | 1.30 | 1.28 | 82,700 | 8.12 | 3.08 | - |
06/01/68
|
1.29 | 1.27 unread messages | -0.03 | 1.30 | 1.27 | 127,800 | 7.94 | 3.15 | - |
03/01/68
|
1.33 | 1.30 unread messages | -0.02 | 1.33 | 1.28 | 117,600 | 8.12 | 3.08 | - |
02/01/68
|
1.39 | 1.32 unread messages | 0.00 | 1.39 | 1.32 | 410,300 | 8.25 | 3.03 | - |