ราคาหุ้น “ SCB “ ย้อนหลัง

แสดง ราคาหุ้น “ SCB “ ย้อนหลัง
ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-08-2015140.00145.00139.50145.00 8.50 6.239,628,7051,373,155
26-08-2015135.00139.50134.00136.50 0.50 0.3714,766,9562,018,108
25-08-2015134.00137.00132.50136.00 4.50 3.4212,367,8481,669,814
24-08-2015133.00133.50131.00131.50 -7.50 -5.4017,377,4492,299,918
21-08-2015140.00141.00138.50139.00 -2.50 -1.7713,318,8061,859,307
20-08-2015141.00142.50140.50141.50 -1.00 -0.705,341,871756,558
19-08-2015141.00142.50139.50142.50 1.50 1.067,574,7731,071,445
18-08-2015140.50142.00140.00141.00 -3.50 -2.4215,081,4432,126,043
17-08-2015145.00146.00144.00144.50 -0.50 -0.344,136,390599,498
14-08-2015144.00146.50143.00145.00 1.00 0.697,733,8451,118,543
13-08-2015145.00145.50143.50144.00 -2.00 -1.379,072,5951,309,223
11-08-2015148.50148.50146.00146.00 -2.00 -1.352,607,789383,792
10-08-2015147.00149.00147.00148.00 0.00 0.002,048,601302,927
07-08-2015149.50150.00147.50148.00 -1.50 -1.005,072,622752,965
06-08-2015151.00151.50149.00149.50 -2.00 -1.324,490,448673,432
05-08-2015153.50154.00150.50151.50 -1.50 -0.984,895,639745,137
04-08-2015153.00153.00151.50153.00 -1.00 -0.654,803,744732,172
31-07-2015150.00152.50149.50152.00 5.00 3.406,664,4541,007,912
29-07-2015147.00148.00144.00147.00 0.50 0.345,139,367751,060
28-07-2015146.00148.00144.00146.50 0.00 0.007,535,9961,102,583
27-07-2015147.50149.00145.50146.50 -2.00 -1.357,804,0411,147,107
24-07-2015148.50150.00147.50148.50 0.00 0.003,137,731468,184
23-07-2015150.50151.00148.50148.50 -2.00 -1.333,865,283579,307
22-07-2015147.50150.50147.50150.50 3.00 2.036,772,5161,004,912
21-07-2015150.50150.50147.00147.50 -2.00 -1.346,278,393931,469
20-07-2015150.50150.50148.50149.50 -1.00 -0.662,153,569321,442
17-07-2015151.00151.00149.50150.50 -0.50 -0.331,799,862270,252
16-07-2015152.00153.00149.00151.00 -1.00 -0.665,840,572878,622
15-07-2015152.00153.50151.50152.00 0.00 0.002,374,348361,556
14-07-2015155.00155.00152.00152.00 -3.00 -1.944,553,787697,159
13-07-2015153.00157.50153.00155.00 2.00 1.3110,220,8711,591,786
10-07-2015150.50153.00150.00153.00 5.50 3.7310,797,6831,635,498
09-07-2015149.00150.00147.50147.50 -1.00 -0.6710,619,7241,576,013
08-07-2015150.00150.00148.00148.50 -3.00 -1.989,427,1551,402,511
07-07-2015151.50153.50151.00151.50 1.50 1.004,693,924712,789
06-07-2015151.50151.50149.50150.00 -2.00 -1.325,668,483853,232
03-07-2015150.00154.00149.00152.00 2.00 1.337,886,3221,194,218
02-07-2015155.50156.00148.50150.00 -5.50 -3.5418,972,3642,871,608
30-06-2015160.00160.00155.50155.50 -5.50 -3.4212,530,7581,961,792
29-06-2015159.50162.50159.00161.00 -0.50 -0.316,075,721976,522
26-06-2015161.50163.00161.50161.50 -0.50 -0.314,246,023687,157
24-06-2015159.50163.00159.50162.00 2.50 1.574,675,187755,225
23-06-2015160.00160.50159.00159.50 0.00 0.006,337,5921,013,115
22-06-2015158.50161.00158.50159.50 1.50 0.955,553,549888,964
19-06-2015160.50161.00157.50158.00 -2.00 -1.254,348,616690,708
18-06-2015161.50161.50159.00160.00 -0.50 -0.313,912,808626,491
17-06-2015160.00161.00159.50160.50 1.00 0.632,324,583372,888
16-06-2015160.00161.00159.00159.50 -1.00 -0.621,731,342276,543
15-06-2015159.50161.50159.00160.50 0.00 0.002,907,851465,402
12-06-2015161.00161.50160.00160.50 -0.50 -0.312,435,600391,743
11-06-2015160.50162.00160.00161.00 1.50 0.945,953,035959,690
10-06-2015159.50161.50159.50159.50 0.00 0.004,659,473746,290
09-06-2015159.50160.00159.00159.50 -1.00 -0.624,463,653712,050
08-06-2015160.50162.50160.00160.50 -1.00 -0.624,543,151732,866
05-06-2015158.00162.00158.00161.50 2.50 1.577,026,3951,127,084
04-06-2015156.00159.50155.00159.00 3.00 1.927,389,9241,160,711
03-06-2015154.00156.00154.00156.00 2.00 1.303,908,213606,824
02-06-2015156.50157.50154.00154.00 -4.50 -2.8412,752,9061,988,109
29-05-2015160.50161.50158.50158.50 -1.50 -0.946,321,3851,006,709
28-05-2015161.00161.00159.00160.00 -1.00 -0.624,373,568699,954
27-05-2015158.50161.00157.50161.00 0.50 0.316,481,2171,035,359
26-05-2015160.50161.00159.50160.50 0.00 0.004,293,787688,300
25-05-2015161.50161.50160.50160.50 -0.50 -0.312,716,628437,454
22-05-2015161.50162.00160.50161.00 0.00 0.005,256,479847,424
21-05-2015159.50161.50159.50161.00 1.50 0.945,846,697940,946
20-05-2015163.50163.50159.00159.50 -4.00 -2.458,049,8061,290,595
19-05-2015164.50164.50162.50163.50 -0.50 -0.304,135,559676,654
18-05-2015163.50165.00162.50164.00 0.00 0.003,902,327639,726
15-05-2015162.00164.00161.00164.00 2.00 1.236,095,227988,904
14-05-2015163.00163.50160.00162.00 -1.50 -0.928,697,1581,406,909
13-05-2015163.00163.50162.00163.50 0.50 0.316,432,2861,047,888
12-05-2015163.00164.00161.00163.00 0.00 0.007,430,6521,207,627
11-05-2015166.00168.00163.00163.00 -2.00 -1.219,657,2741,597,878
08-05-2015161.50166.00160.50165.00 5.00 3.1213,059,1792,141,135
07-05-2015159.50161.50159.00160.00 0.50 0.319,350,5071,500,179
06-05-2015159.50160.00157.00159.50 0.50 0.319,763,6911,549,190
30-04-2015160.00161.00159.00159.00 -1.50 -0.939,523,4471,520,891
29-04-2015161.00163.50160.00160.50 -2.00 -1.2311,265,1561,820,324
28-04-2015165.50165.50161.50162.50 -3.50 -2.1114,150,0742,308,559
27-04-2015169.00169.50165.50166.00 -3.50 -2.067,986,6731,335,715
24-04-2015169.00170.00168.50169.50 0.50 0.305,265,437891,710
23-04-2015172.50173.00169.00169.00 -3.50 -2.039,966,5771,699,625
22-04-2015177.00177.00172.50172.50 -4.50 -2.544,203,715733,407
21-04-2015173.00177.00173.00177.00 6.50 3.8111,484,5502,018,694
20-04-2015174.00174.50170.00170.50 -4.50 -2.5710,940,7731,879,735
17-04-2015177.50177.50175.00175.00 -2.50 -1.413,642,996640,983
16-04-2015177.00177.00176.00176.50 -1.00 -0.565,001,469882,959
10-04-2015178.50179.00177.00177.50 -4.50 -2.472,403,809427,150
09-04-2015179.50183.00179.00182.00 2.50 1.397,338,5411,330,927
08-04-2015178.50180.00177.50179.50 2.00 1.136,879,3231,233,668
07-04-2015178.00178.50177.00177.50 0.00 0.003,275,656582,627
03-04-2015178.00178.50177.00177.50 0.00 0.002,454,335436,503
02-04-2015178.00178.00176.50177.50 0.50 0.285,334,831946,665
01-04-2015178.00178.00176.00177.00 -1.00 -0.563,339,353590,578
31-03-2015178.50179.00177.00178.00 1.00 0.564,414,268785,730
30-03-2015176.00178.50175.00177.00 2.00 1.144,585,695811,105
27-03-2015173.50175.50173.50175.00 1.00 0.572,945,299514,814
26-03-2015173.50175.00173.00174.00 -0.50 -0.293,378,229588,144
25-03-2015174.00175.50173.50174.50 0.50 0.292,659,375464,574
24-03-2015174.50175.00173.00174.00 -1.00 -0.574,375,858760,304
23-03-2015175.00175.00173.50175.00 0.00 0.003,845,205671,766
20-03-2015174.50175.50173.50175.00 1.50 0.866,431,0311,123,567
19-03-2015175.50176.00172.50173.50 -1.00 -0.575,267,250914,286
18-03-2015172.50176.50172.50174.50 1.50 0.873,233,622563,831
17-03-2015174.00174.50173.00173.00 0.50 0.292,769,212480,599
16-03-2015175.50176.50172.00172.50 -3.00 -1.714,324,971752,060
13-03-2015176.50178.00174.50175.50 -1.00 -0.575,129,803904,982
12-03-2015178.50178.50174.50176.50 -1.50 -0.846,190,5981,090,282
11-03-2015175.00178.50173.00178.00 2.50 1.429,031,3181,590,216
10-03-2015178.50179.00175.50175.50 -3.00 -1.684,323,532767,490
09-03-2015177.00178.50176.50178.50 0.00 0.004,240,071752,172
06-03-2015175.00178.50175.00178.50 3.50 2.006,198,4421,096,328
05-03-2015170.50176.00169.50175.00 5.50 3.249,638,2351,668,922
03-03-2015167.50172.00167.00169.50 2.00 1.196,670,5091,130,076
02-03-2015170.00170.50167.00167.50 -2.00 -1.186,300,3301,059,390
27-02-2015170.50172.00169.50169.50 -2.50 -1.456,834,6831,161,835
26-02-2015175.00175.00170.50172.00 -3.50 -1.997,030,4321,210,948
25-02-2015177.00177.50174.00175.50 -0.50 -0.284,316,165757,166
24-02-2015175.50177.50175.50176.00 0.00 0.002,699,531476,753
23-02-2015177.00177.00175.00176.00 0.00 0.002,483,675436,697
20-02-2015177.00177.00176.00176.00 -0.50 -0.281,372,741242,098
19-02-2015177.00177.50176.00176.50 0.00 0.003,743,623661,344
18-02-2015176.50177.00175.50176.50 0.50 0.283,096,847545,637
17-02-2015179.00179.00176.00176.00 -3.00 -1.683,834,343677,764
16-02-2015178.00179.00177.50179.00 0.00 0.001,705,410303,942
13-02-2015180.00180.00178.00179.00 -0.50 -0.284,690,852837,751
12-02-2015180.00181.00177.50179.50 -0.50 -0.282,993,335535,661
11-02-2015178.00181.00176.00180.00 3.00 1.694,096,312730,120
10-02-2015178.50181.00177.00177.00 -2.00 -1.126,155,5241,096,830
09-02-2015180.00181.50179.00179.00 -4.00 -2.194,447,333799,915
06-02-2015184.00184.00181.00183.00 -1.00 -0.541,862,132340,285
05-02-2015181.00184.00181.00184.00 1.50 0.824,376,420801,569
04-02-2015184.00185.50182.00182.50 0.50 0.275,584,8211,027,462
03-02-2015179.50182.50179.00182.00 3.00 1.685,370,859973,812
02-02-2015179.00180.00178.00179.00 -0.50 -0.284,445,627794,009
30-01-2015180.00181.50179.00179.50 -3.50 -1.917,621,3431,371,843
29-01-2015185.50186.00183.00183.00 -2.50 -1.353,623,445668,961
28-01-2015187.00187.00185.00185.50 -1.50 -0.804,448,199828,061
27-01-2015186.50189.00185.50187.00 1.00 0.545,234,957980,537
26-01-2015186.00187.00184.00186.00 -1.00 -0.537,518,0511,395,949
23-01-2015183.00187.00183.00187.00 5.50 3.0310,921,2842,019,595
22-01-2015180.00181.50179.00181.50 2.50 1.4010,593,6511,908,460
21-01-2015179.50181.00178.00179.00 0.00 0.009,129,4291,639,393
20-01-2015178.50180.00176.50179.00 -2.00 -1.107,921,1881,417,162
19-01-2015181.50182.50180.00181.00 0.50 0.281,721,941311,946
16-01-2015180.50182.00180.00180.50 -1.00 -0.552,941,404531,371
15-01-2015181.00183.50180.50181.50 1.50 0.832,570,889468,685
14-01-2015183.00183.00180.00180.00 -2.00 -1.103,827,609694,711
13-01-2015180.00183.00179.50182.00 0.50 0.283,008,655545,908
12-01-2015183.50184.00181.50181.50 -3.00 -1.631,915,780350,566
09-01-2015183.00184.50182.00184.50 2.50 1.374,399,083806,621
08-01-2015181.00182.00180.00182.00 4.00 2.255,496,635994,576
07-01-2015175.50179.00175.00178.00 3.00 1.714,456,925792,808
06-01-2015176.00176.50173.50175.00 -4.00 -2.2310,580,9761,848,731
05-01-2015181.00181.50179.00179.00 -3.00 -1.655,752,2771,035,117
30-12-2014185.00185.00182.00182.00 -1.00 -0.552,993,669547,944
29-12-2014185.00185.50183.00183.00 -1.50 -0.812,633,177485,903
26-12-2014182.00184.50181.00184.50 1.50 0.822,458,318450,220
25-12-2014182.50184.00181.50183.00 -1.50 -0.812,521,703460,364
24-12-2014185.00186.00184.00184.50 -0.50 -0.271,868,368345,126
23-12-2014183.00186.00182.50185.00 2.50 1.374,334,782797,946
22-12-2014181.00182.50180.50182.50 1.50 0.832,600,554472,768
19-12-2014182.50182.50180.00181.00 -1.00 -0.554,791,775867,588
18-12-2014183.00183.50180.00182.00 2.50 1.397,831,5651,420,112
17-12-2014180.00181.50178.50179.50 0.00 0.008,795,5661,582,153
16-12-2014180.00182.00177.00179.50 -5.50 -2.9710,671,2561,916,102
15-12-2014182.50185.00172.50185.00 1.00 0.5415,432,1582,757,653
12-12-2014185.50186.00184.00184.00 -0.50 -0.274,087,355755,934
11-12-2014186.50187.50183.00184.50 -5.50 -2.8912,197,5202,261,190
09-12-2014190.00191.00189.00190.00 -1.00 -0.527,641,8491,452,241
08-12-2014192.00194.00191.00191.00 -1.00 -0.524,582,887882,594
04-12-2014191.00192.50190.50192.00 -1.00 -0.524,889,209936,901
03-12-2014196.50197.00192.50193.00 -3.00 -1.535,465,1051,061,412
02-12-2014196.50197.50195.00196.00 -1.50 -0.763,536,232692,939
01-12-2014197.00199.00196.00197.50 1.00 0.518,539,5651,686,328
28-11-2014192.00196.50192.00196.50 3.50 1.816,876,3341,341,120
27-11-2014191.00193.00190.50193.00 2.00 1.055,475,9901,052,274
26-11-2014191.00192.00190.00191.00 0.00 0.002,859,856546,932
25-11-2014190.00191.00189.00191.00 0.00 0.004,866,128926,138
24-11-2014190.00191.50189.00191.00 2.00 1.068,152,3031,553,813
21-11-2014184.00189.50183.50189.00 4.50 2.4410,433,4401,955,033

แสดง ราคาหุ้น “ SCB “ ย้อนหลัง ธนาคารไทยพาณิชย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3