ราคาหุ้นย้อนหลัง SCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
8.00 | 8.10 unread messages | +0.10 | 8.10 | 7.90 | 113,400 | 7.81 | 12.35 | - |
28/04/69
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 82,200 | 7.72 | 12.50 | - |
27/04/69
|
8.00 | 8.00 unread messages | +0.05 | 8.00 | 7.90 | 108,000 | 7.72 | 12.50 | - |
24/04/69
|
8.05 | 7.95 unread messages | -0.05 | 8.05 | 7.95 | 33,900 | 7.67 | 12.58 | - |
23/04/69
|
8.00 | 8.00 unread messages | +0.05 | 8.15 | 7.85 | 219,100 | 7.72 | 12.50 | - |
22/04/69
|
7.95 | 7.95 unread messages | -0.05 | 7.95 | 7.90 | 106,000 | 7.67 | 12.58 | - |
21/04/69
|
8.00 | 8.00 unread messages | +0.05 | 8.00 | 7.90 | 31,900 | 7.72 | 12.50 | - |
20/04/69
|
7.90 | 7.95 unread messages | 0.00 | 7.95 | 7.85 | 50,400 | 7.67 | 12.58 | - |
17/04/69
|
7.95 | 7.95 unread messages | -0.05 | 7.95 | 7.85 | 129,600 | 7.67 | 12.58 | - |
10/04/69
|
7.95 | 8.00 unread messages | +0.05 | 8.00 | 7.95 | 25,900 | 7.72 | 12.50 | - |
09/04/69
|
8.05 | 7.95 unread messages | -0.10 | 8.05 | 7.95 | 58,300 | 7.67 | 12.58 | - |
08/04/69
|
8.05 | 8.05 unread messages | +0.05 | 8.10 | 8.00 | 205,700 | 7.77 | 12.42 | - |
07/04/69
|
8.10 | 8.00 unread messages | -0.10 | 8.10 | 7.95 | 44,500 | 7.72 | 12.50 | - |
03/04/69
|
8.00 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 36,800 | 7.81 | 12.35 | - |
02/04/69
|
8.05 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 114,400 | 7.81 | 12.35 | - |
01/04/69
|
8.10 | 8.10 unread messages | +0.05 | 8.10 | 8.00 | 68,500 | 7.81 | 12.35 | - |
31/03/69
|
7.90 | 8.05 unread messages | 0.00 | 8.05 | 7.90 | 91,400 | 7.77 | 12.42 | - |
30/03/69
|
7.80 | 8.05 unread messages | +0.25 | 8.05 | 7.75 | 80,200 | 7.77 | 12.42 | - |
27/03/69
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.70 | 43,700 | 7.52 | 12.82 | - |
26/03/69
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.70 | 84,700 | 7.48 | 12.90 | - |
25/03/69
|
7.60 | 7.75 unread messages | +0.05 | 7.75 | 7.60 | 111,500 | 7.48 | 12.90 | - |
24/03/69
|
7.65 | 7.70 unread messages | +0.05 | 7.70 | 7.60 | 63,000 | 7.43 | 12.99 | - |
23/03/69
|
7.60 | 7.65 unread messages | 0.00 | 7.65 | 7.50 | 111,000 | 7.38 | 13.07 | - |
20/03/69
|
7.50 | 7.65 unread messages | +0.05 | 7.65 | 7.50 | 169,100 | 7.38 | 13.07 | - |
19/03/69
|
7.75 | 7.60 unread messages | -0.15 | 7.75 | 7.60 | 161,700 | 7.33 | 13.16 | - |
18/03/69
|
7.65 | 7.75 unread messages | +0.10 | 7.75 | 7.60 | 185,000 | 7.48 | 12.90 | - |
17/03/69
|
7.60 | 7.65 unread messages | -0.05 | 7.70 | 7.55 | 270,500 | 7.38 | 13.07 | - |
16/03/69
|
7.80 | 7.70 unread messages | -0.10 | 7.85 | 7.65 | 392,000 | 7.52 | 12.82 | - |
13/03/69
|
7.90 | 7.80 unread messages | -0.10 | 7.90 | 7.80 | 289,600 | 7.52 | 12.82 | - |
12/03/69
|
7.80 | 7.90 unread messages | -1.25 | 8.00 | 7.80 | 989,300 | 7.62 | 12.66 | - |
11/03/69
|
9.20 | 9.15 unread messages | 0.00 | 9.25 | 9.10 | 1,899,100 | 8.83 | 10.93 | - |
10/03/69
|
9.15 | 9.15 unread messages | 0.00 | 9.20 | 9.10 | 882,800 | 8.83 | 10.93 | - |
09/03/69
|
9.00 | 9.15 unread messages | +0.05 | 9.15 | 8.85 | 740,100 | 8.83 | 10.93 | - |
06/03/69
|
9.00 | 9.10 unread messages | +0.10 | 9.10 | 8.90 | 427,600 | 8.78 | 10.99 | - |
05/03/69
|
8.90 | 9.00 unread messages | +0.20 | 9.10 | 8.90 | 668,500 | 8.68 | 11.11 | - |
04/03/69
|
8.90 | 8.80 unread messages | -0.20 | 8.90 | 8.45 | 1,112,800 | 8.49 | 11.36 | - |
02/03/69
|
9.00 | 9.00 unread messages | -0.50 | 9.30 | 9.00 | 1,499,500 | 8.68 | 11.11 | - |
27/02/69
|
9.30 | 9.50 unread messages | +0.20 | 9.50 | 9.25 | 370,700 | 7.74 | 15.79 | - |
26/02/69
|
9.25 | 9.30 unread messages | -0.05 | 9.40 | 9.25 | 167,800 | 7.58 | 16.13 | - |
25/02/69
|
9.40 | 9.35 unread messages | +0.05 | 9.40 | 9.25 | 123,200 | 7.62 | 16.04 | - |
24/02/69
|
9.30 | 9.30 unread messages | -0.05 | 9.35 | 9.10 | 220,800 | 7.58 | 16.13 | - |
23/02/69
|
9.40 | 9.35 unread messages | 0.00 | 9.45 | 9.25 | 212,500 | 7.62 | 16.04 | - |
20/02/69
|
9.30 | 9.35 unread messages | 0.00 | 9.40 | 9.25 | 241,200 | 7.62 | 16.04 | - |
19/02/69
|
9.30 | 9.35 unread messages | +0.10 | 9.35 | 9.25 | 284,800 | 7.62 | 16.04 | - |
18/02/69
|
9.05 | 9.25 unread messages | +0.20 | 9.25 | 9.00 | 395,600 | 7.54 | 16.22 | - |
17/02/69
|
9.05 | 9.05 unread messages | 0.00 | 9.05 | 8.90 | 195,900 | 7.37 | 16.57 | - |
16/02/69
|
9.00 | 9.05 unread messages | +0.10 | 9.05 | 9.00 | 74,500 | 7.37 | 16.57 | - |
13/02/69
|
8.90 | 8.95 unread messages | -0.05 | 9.00 | 8.90 | 127,400 | 7.29 | 16.76 | - |
12/02/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.85 | 149,300 | 7.33 | 16.67 | - |
11/02/69
|
8.95 | 8.95 unread messages | -0.05 | 9.00 | 8.85 | 203,600 | 7.29 | 16.76 | - |
10/02/69
|
8.95 | 9.00 unread messages | +0.10 | 9.00 | 8.90 | 134,400 | 7.33 | 16.67 | - |
09/02/69
|
8.90 | 8.90 unread messages | 0.00 | 9.00 | 8.90 | 76,800 | 7.25 | 16.85 | - |
06/02/69
|
8.95 | 8.90 unread messages | -0.05 | 9.00 | 8.90 | 82,800 | 7.25 | 16.85 | - |
05/02/69
|
8.95 | 8.95 unread messages | 0.00 | 8.95 | 8.90 | 89,700 | 7.29 | 16.76 | - |
04/02/69
|
8.85 | 8.95 unread messages | +0.05 | 8.95 | 8.80 | 48,000 | 7.29 | 16.76 | - |
03/02/69
|
8.85 | 8.90 unread messages | +0.05 | 8.90 | 8.85 | 68,300 | 7.25 | 16.85 | - |
02/02/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 92,800 | 7.21 | 16.95 | - |
30/01/69
|
8.90 | 8.90 unread messages | 0.00 | 8.95 | 8.80 | 132,500 | 7.25 | 16.85 | - |
29/01/69
|
8.85 | 8.90 unread messages | +0.05 | 8.90 | 8.85 | 51,600 | 7.25 | 16.85 | - |
28/01/69
|
8.85 | 8.85 unread messages | 0.00 | 8.90 | 8.80 | 105,400 | 7.21 | 16.95 | - |
27/01/69
|
8.80 | 8.85 unread messages | +0.05 | 8.90 | 8.75 | 106,300 | 7.21 | 16.95 | - |
26/01/69
|
8.85 | 8.80 unread messages | -0.05 | 8.90 | 8.80 | 83,900 | 7.17 | 17.05 | - |
23/01/69
|
8.80 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 81,000 | 7.21 | 16.95 | - |
22/01/69
|
8.80 | 8.90 unread messages | +0.15 | 8.90 | 8.70 | 124,000 | 7.25 | 16.85 | - |
21/01/69
|
8.70 | 8.75 unread messages | +0.05 | 8.75 | 8.65 | 202,300 | 7.13 | 17.14 | - |
20/01/69
|
8.65 | 8.70 unread messages | +0.05 | 8.70 | 8.60 | 162,600 | 7.09 | 17.24 | - |
19/01/69
|
8.65 | 8.65 unread messages | 0.00 | 8.65 | 8.60 | 209,600 | 7.05 | 17.34 | - |
16/01/69
|
8.60 | 8.65 unread messages | +0.05 | 8.65 | 8.55 | 206,400 | 7.05 | 17.34 | - |
15/01/69
|
8.50 | 8.60 unread messages | +0.05 | 8.60 | 8.50 | 65,100 | 7.01 | 17.44 | - |
14/01/69
|
8.55 | 8.55 unread messages | -0.05 | 8.60 | 8.50 | 133,600 | 6.97 | 17.54 | - |
13/01/69
|
8.55 | 8.60 unread messages | 0.00 | 8.60 | 8.55 | 116,300 | 7.01 | 17.44 | - |
12/01/69
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.50 | 120,000 | 7.01 | 17.44 | - |
09/01/69
|
8.55 | 8.60 unread messages | +0.10 | 8.60 | 8.50 | 223,900 | 7.01 | 17.44 | - |
08/01/69
|
8.35 | 8.50 unread messages | +0.15 | 8.50 | 8.35 | 325,100 | 6.92 | 17.65 | - |
07/01/69
|
8.25 | 8.35 unread messages | +0.10 | 8.35 | 8.25 | 152,300 | 6.80 | 17.96 | - |
06/01/69
|
8.15 | 8.25 unread messages | +0.10 | 8.30 | 8.10 | 576,300 | 6.72 | 18.18 | - |
05/01/69
|
8.10 | 8.15 unread messages | +0.05 | 8.15 | 8.10 | 81,200 | 6.64 | 18.40 | - |