ราคาหุ้นย้อนหลัง SCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.75 | 132,300 | 5.44 | 25.64 | - |
10/04/68
|
6.15 | 5.90 unread messages | +0.15 | 6.15 | 5.90 | 99,900 | 5.48 | 25.42 | - |
09/04/68
|
5.60 | 5.75 unread messages | -0.05 | 5.85 | 5.55 | 335,900 | 5.34 | 26.09 | - |
08/04/68
|
5.95 | 5.80 unread messages | -0.30 | 6.00 | 5.80 | 455,000 | 5.39 | 25.86 | - |
04/04/68
|
6.25 | 6.10 unread messages | -0.05 | 6.25 | 6.05 | 205,100 | 5.67 | 24.59 | - |
03/04/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 82,800 | 5.71 | 24.39 | - |
02/04/68
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 106,600 | 5.76 | 24.19 | - |
01/04/68
|
6.20 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 111,700 | 5.76 | 24.19 | - |
31/03/68
|
6.10 | 6.15 unread messages | -0.05 | 6.55 | 6.10 | 204,300 | 5.71 | 24.39 | - |
28/03/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 3,100 | 5.76 | 24.19 | - |
27/03/68
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 103,700 | 5.76 | 24.19 | - |
26/03/68
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 60,600 | 5.76 | 24.19 | - |
25/03/68
|
6.25 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 63,300 | 5.71 | 24.39 | - |
24/03/68
|
6.15 | 6.20 unread messages | +0.10 | 6.25 | 6.15 | 85,800 | 5.76 | 24.19 | - |
21/03/68
|
6.15 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 312,100 | 5.67 | 24.59 | - |
20/03/68
|
6.10 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 259,400 | 5.71 | 24.39 | - |
19/03/68
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 182,000 | 5.71 | 24.39 | - |
18/03/68
|
6.00 | 6.10 unread messages | +0.10 | 6.15 | 6.00 | 401,900 | 5.67 | 24.59 | - |
17/03/68
|
6.00 | 6.00 unread messages | -0.10 | 6.10 | 6.00 | 197,600 | 5.58 | 25.00 | - |
14/03/68
|
6.05 | 6.10 unread messages | +0.05 | 6.15 | 6.00 | 160,500 | 5.67 | 24.59 | - |
13/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 235,800 | 5.62 | 24.79 | - |
12/03/68
|
6.15 | 6.05 unread messages | -0.15 | 6.25 | 6.00 | 332,800 | 5.62 | 24.79 | - |
11/03/68
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.05 | 545,200 | 5.76 | 24.19 | - |
10/03/68
|
6.50 | 6.15 unread messages | -2.15 | 6.65 | 6.15 | 2,104,900 | 5.71 | 24.39 | - |
07/03/68
|
8.25 | 8.30 unread messages | +0.10 | 8.30 | 8.20 | 2,372,400 | 7.71 | 18.07 | - |
06/03/68
|
8.25 | 8.20 unread messages | -0.05 | 8.25 | 8.20 | 1,048,600 | 7.62 | 18.29 | - |
05/03/68
|
8.25 | 8.25 unread messages | 0.00 | 8.30 | 8.20 | 799,400 | 7.67 | 18.18 | - |
04/03/68
|
8.20 | 8.25 unread messages | +0.10 | 8.25 | 8.15 | 618,400 | 7.67 | 18.18 | - |
03/03/68
|
8.20 | 8.15 unread messages | +0.05 | 8.30 | 8.15 | 837,000 | 7.57 | 18.40 | - |
28/02/68
|
8.10 | 8.10 unread messages | +0.05 | 8.15 | 8.00 | 1,099,100 | 7.53 | 18.52 | - |
27/02/68
|
8.00 | 8.05 unread messages | 0.00 | 8.15 | 7.90 | 940,300 | 7.48 | 18.63 | - |
26/02/68
|
8.05 | 8.05 unread messages | +1.05 | 8.40 | 7.80 | 4,862,200 | 7.48 | 18.63 | - |
25/02/68
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 250,700 | 6.79 | 5.00 | - |
24/02/68
|
7.10 | 7.00 unread messages | -0.05 | 7.10 | 6.95 | 245,400 | 6.79 | 5.00 | - |
21/02/68
|
7.10 | 7.05 unread messages | -0.05 | 7.10 | 7.00 | 44,200 | 6.84 | 4.96 | - |
20/02/68
|
7.10 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 211,500 | 6.89 | 4.93 | - |
19/02/68
|
7.05 | 7.10 unread messages | +0.05 | 7.10 | 7.00 | 161,000 | 6.89 | 4.93 | - |
18/02/68
|
7.05 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 98,500 | 6.84 | 4.96 | - |
17/02/68
|
7.00 | 7.05 unread messages | +0.10 | 7.10 | 6.95 | 284,700 | 6.84 | 4.96 | - |
14/02/68
|
6.95 | 6.95 unread messages | +0.05 | 7.00 | 6.95 | 123,200 | 6.74 | 5.04 | - |
13/02/68
|
6.95 | 6.90 unread messages | 0.00 | 7.00 | 6.90 | 58,600 | 6.70 | 5.07 | - |
11/02/68
|
6.95 | 6.90 unread messages | 0.00 | 6.95 | 6.85 | 42,100 | 6.70 | 5.07 | - |
10/02/68
|
6.80 | 6.90 unread messages | 0.00 | 6.90 | 6.80 | 18,700 | 6.70 | 5.07 | - |
07/02/68
|
6.90 | 6.90 unread messages | +0.05 | 6.95 | 6.80 | 9,100 | 6.70 | 5.07 | - |
06/02/68
|
6.95 | 6.85 unread messages | 0.00 | 6.95 | 6.75 | 81,200 | 6.65 | 5.11 | - |
05/02/68
|
6.95 | 6.85 unread messages | -0.05 | 6.95 | 6.80 | 86,200 | 6.65 | 5.11 | - |
04/02/68
|
6.85 | 6.90 unread messages | -0.05 | 6.95 | 6.85 | 138,400 | 6.70 | 5.07 | - |
03/02/68
|
7.00 | 6.95 unread messages | -0.05 | 7.00 | 6.90 | 91,600 | 6.74 | 5.04 | - |
31/01/68
|
7.05 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 259,300 | 6.79 | 5.00 | - |
30/01/68
|
6.95 | 7.00 unread messages | +0.05 | 7.05 | 6.95 | 56,700 | 6.79 | 5.00 | - |
29/01/68
|
7.05 | 6.95 unread messages | -0.05 | 7.05 | 6.95 | 56,400 | 6.74 | 5.04 | - |
28/01/68
|
7.05 | 7.00 unread messages | -0.05 | 7.05 | 7.00 | 16,400 | 6.79 | 5.00 | - |
27/01/68
|
6.95 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 60,400 | 6.84 | 4.96 | - |
24/01/68
|
6.90 | 7.00 unread messages | +0.05 | 7.00 | 6.90 | 47,900 | 6.79 | 5.00 | - |
23/01/68
|
6.90 | 6.95 unread messages | +0.05 | 7.00 | 6.85 | 102,600 | 6.74 | 5.04 | - |
22/01/68
|
6.90 | 6.90 unread messages | +0.05 | 6.95 | 6.80 | 260,800 | 6.70 | 5.07 | - |
21/01/68
|
6.80 | 6.85 unread messages | +0.05 | 6.95 | 6.80 | 204,100 | 6.65 | 5.11 | - |
20/01/68
|
6.85 | 6.80 unread messages | +0.05 | 6.85 | 6.75 | 63,200 | 6.60 | 5.15 | - |
17/01/68
|
6.75 | 6.75 unread messages | -0.10 | 6.85 | 6.75 | 45,300 | 6.55 | 5.19 | - |
16/01/68
|
6.85 | 6.85 unread messages | 0.00 | 6.85 | 6.80 | 20,500 | 6.65 | 5.11 | - |
15/01/68
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.75 | 38,800 | 6.65 | 5.11 | - |
14/01/68
|
6.75 | 6.80 unread messages | 0.00 | 6.80 | 6.75 | 37,000 | 6.60 | 5.15 | - |
13/01/68
|
6.75 | 6.80 unread messages | -0.05 | 6.85 | 6.75 | 20,300 | 6.60 | 5.15 | - |
10/01/68
|
6.70 | 6.85 unread messages | +0.05 | 6.85 | 6.70 | 116,700 | 6.65 | 5.11 | - |
09/01/68
|
6.95 | 6.80 unread messages | -0.15 | 6.95 | 6.75 | 81,600 | 6.60 | 5.15 | - |
08/01/68
|
6.75 | 6.95 unread messages | +0.15 | 6.95 | 6.75 | 46,300 | 6.74 | 5.04 | - |
07/01/68
|
6.90 | 6.80 unread messages | -0.05 | 6.90 | 6.75 | 155,600 | 6.60 | 5.15 | - |
06/01/68
|
6.90 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 81,600 | 6.65 | 5.11 | - |
03/01/68
|
6.70 | 6.85 unread messages | +0.05 | 6.90 | 6.70 | 22,400 | 6.65 | 5.11 | - |
02/01/68
|
6.80 | 6.80 unread messages | +0.05 | 6.90 | 6.75 | 23,600 | 6.60 | 5.15 | - |