ราคาหุ้นย้อนหลัง SCL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
1.20 | 1.20 unread messages | 0.00 | 1.20 | 1.19 | 94,400 | 5.87 | 7.67 | - |
16/03/69
|
1.19 | 1.20 unread messages | +0.01 | 1.22 | 1.19 | 34,300 | 5.83 | 7.73 | - |
13/03/69
|
1.19 | 1.19 unread messages | -0.02 | 1.21 | 1.19 | 174,900 | 5.83 | 7.73 | - |
12/03/69
|
1.23 | 1.21 unread messages | -0.03 | 1.23 | 1.21 | 55,200 | 5.92 | 7.60 | - |
11/03/69
|
1.22 | 1.24 unread messages | +0.01 | 1.24 | 1.21 | 277,500 | 6.07 | 7.42 | - |
10/03/69
|
1.22 | 1.23 unread messages | +0.01 | 1.24 | 1.21 | 202,100 | 6.02 | 7.48 | - |
09/03/69
|
1.21 | 1.22 unread messages | -0.10 | 1.25 | 1.17 | 734,300 | 5.97 | 7.54 | - |
06/03/69
|
1.35 | 1.32 unread messages | -0.02 | 1.35 | 1.32 | 1,948,800 | 6.46 | 6.97 | - |
05/03/69
|
1.34 | 1.34 unread messages | +0.02 | 1.34 | 1.31 | 578,100 | 6.56 | 6.87 | - |
04/03/69
|
1.34 | 1.32 unread messages | -0.03 | 1.34 | 1.30 | 315,200 | 6.46 | 6.97 | - |
02/03/69
|
1.35 | 1.35 unread messages | 0.00 | 1.36 | 1.31 | 1,142,600 | 6.61 | 6.81 | - |
27/02/69
|
1.37 | 1.35 unread messages | -0.02 | 1.38 | 1.34 | 273,200 | 6.61 | 6.81 | - |
26/02/69
|
1.36 | 1.37 unread messages | +0.02 | 1.37 | 1.34 | 651,600 | 6.71 | 6.72 | - |
25/02/69
|
1.34 | 1.35 unread messages | +0.02 | 1.37 | 1.34 | 1,689,000 | 6.61 | 6.81 | - |
24/02/69
|
1.33 | 1.33 unread messages | -0.05 | 1.35 | 1.30 | 2,049,600 | 6.51 | 6.92 | - |
23/02/69
|
1.34 | 1.38 unread messages | +0.04 | 1.40 | 1.34 | 2,782,500 | 6.93 | 5.80 | - |
20/02/69
|
1.40 | 1.34 unread messages | -0.05 | 1.40 | 1.34 | 1,722,700 | 6.72 | 5.97 | - |
19/02/69
|
1.34 | 1.39 unread messages | +0.06 | 1.40 | 1.34 | 2,163,100 | 6.98 | 5.76 | - |
18/02/69
|
1.30 | 1.33 unread messages | +0.03 | 1.34 | 1.29 | 843,200 | 6.67 | 6.02 | - |
17/02/69
|
1.32 | 1.30 unread messages | -0.02 | 1.32 | 1.29 | 812,100 | 6.52 | 6.15 | - |
16/02/69
|
1.30 | 1.32 unread messages | +0.02 | 1.33 | 1.30 | 129,100 | 6.62 | 6.06 | - |
13/02/69
|
1.30 | 1.30 unread messages | +0.01 | 1.32 | 1.28 | 372,600 | 6.52 | 6.15 | - |
12/02/69
|
1.28 | 1.29 unread messages | +0.01 | 1.31 | 1.27 | 231,600 | 6.47 | 6.20 | - |
11/02/69
|
1.28 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 95,700 | 6.42 | 6.25 | - |
10/02/69
|
1.29 | 1.27 unread messages | -0.01 | 1.30 | 1.27 | 130,900 | 6.37 | 6.30 | - |
09/02/69
|
1.27 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 69,600 | 6.42 | 6.25 | - |
06/02/69
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.27 | 29,600 | 6.37 | 6.30 | - |
05/02/69
|
1.26 | 1.27 unread messages | 0.00 | 1.28 | 1.25 | 54,300 | 6.37 | 6.30 | - |
04/02/69
|
1.26 | 1.27 unread messages | 0.00 | 1.27 | 1.25 | 74,800 | 6.37 | 6.30 | - |
03/02/69
|
1.28 | 1.27 unread messages | 0.00 | 1.28 | 1.27 | 26,100 | 6.37 | 6.30 | - |
02/02/69
|
1.27 | 1.27 unread messages | -0.01 | 1.27 | 1.26 | 195,100 | 6.37 | 6.30 | - |
30/01/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.27 | 46,100 | 6.42 | 6.25 | - |
29/01/69
|
1.31 | 1.28 unread messages | -0.01 | 1.31 | 1.27 | 36,600 | 6.42 | 6.25 | - |
28/01/69
|
1.29 | 1.29 unread messages | +0.01 | 1.36 | 1.29 | 354,600 | 6.47 | 6.20 | - |
27/01/69
|
1.28 | 1.28 unread messages | +0.01 | 1.29 | 1.27 | 10,100 | 6.42 | 6.25 | - |
26/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.28 | 1.27 | 22,800 | 6.37 | 6.30 | - |
23/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.27 | 233,500 | 6.37 | 6.30 | - |
22/01/69
|
1.30 | 1.27 unread messages | -0.03 | 1.30 | 1.27 | 70,500 | 6.37 | 6.30 | - |
21/01/69
|
1.29 | 1.30 unread messages | 0.00 | 1.30 | 1.28 | 70,600 | 6.52 | 6.15 | - |
20/01/69
|
1.29 | 1.30 unread messages | +0.02 | 1.30 | 1.29 | 53,300 | 6.52 | 6.15 | - |
19/01/69
|
1.30 | 1.28 unread messages | -0.02 | 1.30 | 1.28 | 56,900 | 6.42 | 6.25 | - |
16/01/69
|
1.28 | 1.30 unread messages | +0.02 | 1.32 | 1.27 | 42,900 | 6.52 | 6.15 | - |
15/01/69
|
1.25 | 1.28 unread messages | +0.04 | 1.28 | 1.25 | 4,500 | 6.42 | 6.25 | - |
14/01/69
|
1.28 | 1.24 unread messages | -0.04 | 1.28 | 1.24 | 127,500 | 6.22 | 6.45 | - |
13/01/69
|
1.27 | 1.28 unread messages | 0.00 | 1.28 | 1.27 | 117,500 | 6.42 | 6.25 | - |
12/01/69
|
1.31 | 1.28 unread messages | -0.03 | 1.31 | 1.28 | 109,500 | 6.42 | 6.25 | - |
09/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.32 | 1.31 | 36,900 | 6.57 | 6.11 | - |
08/01/69
|
1.30 | 1.31 unread messages | +0.01 | 1.33 | 1.30 | 68,900 | 6.57 | 6.11 | - |
07/01/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.29 | 11,400 | 6.52 | 6.15 | - |
06/01/69
|
1.31 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 26,400 | 6.52 | 6.15 | - |
05/01/69
|
1.32 | 1.29 unread messages | -0.04 | 1.32 | 1.29 | 116,000 | 6.47 | 6.20 | - |