ราคาหุ้นย้อนหลัง SCM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.43 | 0.44 unread messages | +0.01 | 0.46 | 0.43 | 7,826,800 | 554.88 | 11.36 | - |
10/04/68
|
0.40 | 0.43 unread messages | +0.05 | 0.43 | 0.39 | 7,905,200 | 542.27 | 11.62 | - |
09/04/68
|
0.35 | 0.38 unread messages | +0.02 | 0.39 | 0.34 | 4,485,200 | 479.21 | 13.15 | - |
08/04/68
|
0.39 | 0.36 unread messages | -0.05 | 0.39 | 0.35 | 6,348,900 | 453.99 | 13.89 | - |
04/04/68
|
0.42 | 0.41 unread messages | -0.03 | 0.43 | 0.40 | 7,387,600 | 517.04 | 12.19 | - |
03/04/68
|
0.46 | 0.44 unread messages | -0.03 | 0.46 | 0.44 | 4,374,100 | 554.88 | 11.36 | - |
02/04/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 1,130,900 | 592.71 | 10.64 | - |
01/04/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 2,194,500 | 592.71 | 10.64 | - |
31/03/68
|
0.48 | 0.47 unread messages | -0.02 | 0.48 | 0.46 | 2,990,500 | 592.71 | 10.64 | - |
28/03/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 1,815,500 | 617.93 | 10.20 | - |
27/03/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 2,928,100 | 617.93 | 10.20 | - |
26/03/68
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.49 | 2,454,700 | 617.93 | 10.20 | - |
25/03/68
|
0.51 | 0.50 unread messages | 0.00 | 0.52 | 0.49 | 7,555,100 | 630.54 | 10.00 | - |
24/03/68
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 2,236,200 | 630.54 | 10.00 | - |
21/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.51 | 6,110,200 | 643.15 | 9.80 | - |
20/03/68
|
0.53 | 0.51 unread messages | -0.01 | 0.53 | 0.51 | 6,969,400 | 643.15 | 9.80 | - |
19/03/68
|
0.52 | 0.52 unread messages | 0.00 | 0.54 | 0.52 | 10,081,700 | 655.76 | 9.61 | - |
18/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.54 | 0.51 | 15,409,300 | 655.76 | 9.61 | - |
17/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 6,150,600 | 643.15 | 9.80 | - |
14/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.51 | 2,316,800 | 643.15 | 9.80 | - |
13/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.53 | 0.51 | 7,347,600 | 643.15 | 9.80 | - |
12/03/68
|
0.55 | 0.51 unread messages | -0.04 | 0.56 | 0.51 | 23,701,200 | 643.15 | 9.80 | - |
11/03/68
|
0.54 | 0.55 unread messages | +0.01 | 0.57 | 0.53 | 25,896,500 | 693.60 | 9.09 | - |
10/03/68
|
0.54 | 0.54 unread messages | 0.00 | 0.60 | 0.54 | 30,094,700 | 680.98 | 9.26 | - |
07/03/68
|
0.51 | 0.54 unread messages | +0.03 | 0.55 | 0.51 | 24,958,500 | 680.98 | 9.26 | - |
06/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.56 | 0.51 | 34,517,600 | 643.15 | 9.80 | - |
05/03/68
|
0.50 | 0.51 unread messages | +0.02 | 0.53 | 0.49 | 14,100,500 | 643.15 | 9.80 | - |
04/03/68
|
0.51 | 0.49 unread messages | -0.02 | 0.51 | 0.49 | 7,602,100 | 617.93 | 10.20 | - |
03/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.54 | 0.50 | 9,838,500 | 643.15 | 9.80 | - |
28/02/68
|
0.52 | 0.51 unread messages | -0.01 | 0.53 | 0.51 | 9,080,400 | 643.15 | 9.80 | - |
27/02/68
|
0.53 | 0.52 unread messages | 0.00 | 0.56 | 0.52 | 14,502,600 | 655.76 | 9.61 | - |
26/02/68
|
0.52 | 0.52 unread messages | 0.00 | 0.53 | 0.51 | 9,160,800 | 655.76 | 9.61 | - |
25/02/68
|
0.55 | 0.52 unread messages | -0.05 | 0.55 | 0.50 | 39,424,600 | 5.30 | 28.98 | - |
24/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.55 | 13,695,800 | 5.81 | 26.44 | - |
21/02/68
|
0.58 | 0.57 unread messages | 0.00 | 0.60 | 0.56 | 18,281,200 | 5.81 | 26.44 | - |
20/02/68
|
0.60 | 0.57 unread messages | -0.03 | 0.64 | 0.57 | 39,632,600 | 5.81 | 26.44 | - |
19/02/68
|
0.53 | 0.60 unread messages | +0.07 | 0.65 | 0.53 | 100,034,700 | 6.11 | 25.12 | - |
18/02/68
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 16,978,800 | 5.40 | 28.43 | - |
17/02/68
|
0.51 | 0.52 unread messages | -0.01 | 0.54 | 0.51 | 13,365,800 | 5.30 | 28.98 | - |
14/02/68
|
0.54 | 0.53 unread messages | 0.00 | 0.55 | 0.52 | 9,598,800 | 5.40 | 28.43 | - |
13/02/68
|
0.55 | 0.53 unread messages | -0.02 | 0.56 | 0.53 | 10,822,400 | 5.40 | 28.43 | - |
11/02/68
|
0.54 | 0.55 unread messages | +0.01 | 0.57 | 0.54 | 24,586,300 | 5.60 | 27.40 | - |
10/02/68
|
0.52 | 0.54 unread messages | +0.02 | 0.55 | 0.51 | 17,338,000 | 5.50 | 27.91 | - |
07/02/68
|
0.53 | 0.52 unread messages | 0.00 | 0.53 | 0.49 | 14,383,700 | 5.30 | 28.98 | - |
06/02/68
|
0.58 | 0.52 unread messages | -0.05 | 0.59 | 0.51 | 21,199,300 | 5.30 | 28.98 | - |
05/02/68
|
0.58 | 0.57 unread messages | 0.00 | 0.61 | 0.56 | 19,990,700 | 5.81 | 26.44 | - |
04/02/68
|
0.59 | 0.57 unread messages | 0.00 | 0.60 | 0.56 | 17,229,500 | 5.81 | 26.44 | - |
03/02/68
|
0.60 | 0.57 unread messages | -0.04 | 0.60 | 0.55 | 34,115,700 | 5.81 | 26.44 | - |
31/01/68
|
0.63 | 0.61 unread messages | -0.01 | 0.65 | 0.60 | 26,746,000 | 6.21 | 24.70 | - |
30/01/68
|
0.61 | 0.62 unread messages | +0.02 | 0.68 | 0.61 | 81,897,600 | 6.31 | 24.31 | - |
29/01/68
|
0.62 | 0.60 unread messages | -0.01 | 0.63 | 0.60 | 16,269,400 | 6.11 | 25.12 | - |
28/01/68
|
0.61 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 16,053,200 | 6.30 | 24.36 | - |
27/01/68
|
0.62 | 0.60 unread messages | -0.01 | 0.65 | 0.60 | 40,895,300 | 6.20 | 24.76 | - |
24/01/68
|
0.65 | 0.61 unread messages | -0.03 | 0.66 | 0.61 | 30,264,100 | 6.30 | 24.36 | - |
23/01/68
|
0.70 | 0.64 unread messages | -0.04 | 0.70 | 0.64 | 49,235,600 | 6.61 | 23.22 | - |
22/01/68
|
0.62 | 0.68 unread messages | +0.06 | 0.71 | 0.62 | 97,312,900 | 6.93 | 22.16 | - |
21/01/68
|
0.57 | 0.62 unread messages | +0.06 | 0.63 | 0.56 | 98,603,900 | 6.31 | 24.31 | - |
20/01/68
|
0.52 | 0.56 unread messages | +0.03 | 0.58 | 0.51 | 104,552,000 | 5.70 | 26.91 | - |
17/01/68
|
0.50 | 0.53 unread messages | +0.05 | 0.57 | 0.50 | 112,053,300 | 5.40 | 28.43 | - |
16/01/68
|
0.61 | 0.48 unread messages | -0.12 | 0.61 | 0.48 | 82,541,800 | 4.89 | 31.40 | - |
15/01/68
|
0.60 | 0.60 unread messages | +0.02 | 0.65 | 0.57 | 111,473,200 | 6.11 | 25.12 | - |
14/01/68
|
0.72 | 0.58 unread messages | -0.12 | 0.72 | 0.58 | 57,977,300 | 5.91 | 25.98 | - |
13/01/68
|
0.71 | 0.70 unread messages | -0.02 | 0.75 | 0.69 | 47,018,300 | 7.13 | 21.53 | - |
10/01/68
|
0.72 | 0.72 unread messages | -0.04 | 0.74 | 0.71 | 45,213,500 | 7.33 | 20.93 | - |
09/01/68
|
0.80 | 0.76 unread messages | -0.04 | 0.84 | 0.75 | 93,733,100 | 7.74 | 19.83 | - |
08/01/68
|
0.81 | 0.80 unread messages | -0.02 | 0.82 | 0.76 | 84,025,400 | 8.15 | 18.84 | - |
07/01/68
|
0.77 | 0.82 unread messages | +0.09 | 0.86 | 0.75 | 246,372,200 | 8.35 | 18.38 | - |
06/01/68
|
0.75 | 0.73 unread messages | -0.05 | 0.78 | 0.66 | 152,413,100 | 7.44 | 20.64 | - |
03/01/68
|
0.82 | 0.78 unread messages | -0.05 | 0.83 | 0.78 | 120,750,600 | 7.94 | 19.32 | - |
02/01/68
|
0.91 | 0.83 unread messages | -0.05 | 0.91 | 0.78 | 217,766,100 | 8.45 | 18.16 | - |