SCB 125 ( 0.50 0.40% )

Status : อัพเดท 26 พฤษภาคม 2559 17.00 น.

คะแนนปันผล
63

ราคาหุ้น “ SCB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-05-2016125.00125.00123.50125.00 0.50 0.404,447,238552,519
23-05-2016125.00125.50123.00124.50 -0.50 -0.407,070,144876,519
19-05-2016126.50127.50124.00125.00 -1.00 -0.795,677,820712,373
18-05-2016128.00128.50126.00126.00 -2.00 -1.563,456,622438,324
17-05-2016126.00128.00125.50128.00 2.50 1.999,081,4231,153,919
16-05-2016126.50127.00125.50125.50 0.50 0.407,318,117924,149
13-05-2016126.50128.00125.00125.00 -2.00 -1.576,257,411788,787
12-05-2016125.50127.00125.00127.00 1.00 0.796,821,233859,455
11-05-2016128.50129.00126.00126.00 -3.00 -2.339,098,7981,156,792
10-05-2016129.00131.50129.00129.00 -1.00 -0.776,877,499893,644
09-05-2016130.50131.00129.50130.00 -2.00 -1.524,918,389641,060
04-05-2016131.50132.50131.00132.00 0.50 0.381,982,893261,111
03-05-2016133.00134.00131.50131.50 -2.00 -1.504,140,947548,637
29-04-2016131.50133.50131.00133.50 2.50 1.914,029,541533,764
28-04-2016133.00133.50130.50131.00 -1.00 -0.764,507,176592,278
27-04-2016134.00134.50132.00132.00 -1.50 -1.124,137,441549,738
26-04-2016131.50133.50131.00133.50 1.50 1.144,715,558624,522
25-04-2016133.00133.50132.00132.00 1.00 0.764,617,124612,891
22-04-2016133.50133.50130.50131.00 -4.00 -2.968,430,0251,110,130
21-04-2016134.00136.00134.00135.00 2.00 1.507,668,9701,035,899
20-04-2016133.50133.50131.50133.00 -0.50 -0.372,797,211370,723
19-04-2016134.00135.00132.00133.50 0.00 0.005,596,011746,658
18-04-2016130.00133.50130.00133.50 -1.00 -0.746,329,154830,799
12-04-2016134.00134.50133.00134.50 2.00 1.514,113,131550,716
11-04-2016130.50133.50130.50132.50 2.50 1.924,845,612639,587
08-04-2016128.50131.00127.00130.00 2.00 1.5610,572,5271,364,606
07-04-2016130.50132.00128.00128.00 -3.00 -2.2911,195,5941,453,345
05-04-2016135.00135.00131.00131.00 -7.50 -5.4217,034,8272,270,903
04-04-2016139.00140.00138.00138.50 -0.50 -0.363,635,996504,196
01-04-2016139.50140.00138.00139.00 -2.00 -1.426,187,767860,259
31-03-2016139.50141.00139.00141.00 1.00 0.717,623,3601,069,114
30-03-2016139.00141.50138.50140.00 2.50 1.8216,084,0592,251,972
29-03-2016136.50138.00135.00137.50 -0.50 -0.3611,619,4811,585,465
28-03-2016142.00142.50138.00138.00 -4.50 -3.1610,047,5981,399,094
25-03-2016144.00144.50142.00142.50 -2.00 -1.383,731,604534,640
24-03-2016146.00146.00143.50144.50 -2.00 -1.379,807,5291,419,360
23-03-2016143.50146.50142.50146.50 2.50 1.748,069,0831,167,788
22-03-2016143.50144.00141.50144.00 0.50 0.355,690,025814,516
21-03-2016141.50143.50140.50143.50 2.00 1.412,617,793371,277
18-03-2016141.50142.00140.00141.50 0.00 0.005,203,916734,986
17-03-2016141.00142.00139.00141.50 1.50 1.075,875,659825,976
16-03-2016144.00144.00138.00140.00 -3.00 -2.108,544,5451,195,751
15-03-2016144.00144.00142.00143.00 -1.00 -0.695,221,748746,840
14-03-2016143.00144.50142.50144.00 2.00 1.418,705,3001,251,465
11-03-2016141.00143.00140.50142.00 2.00 1.439,888,0671,403,289
10-03-2016143.00143.50140.00140.00 -4.00 -2.788,787,5871,242,077
09-03-2016142.00144.00141.00144.00 1.00 0.708,191,2311,167,260
08-03-2016143.50145.50142.50143.00 -0.50 -0.3510,331,1831,486,812
07-03-2016144.00144.50143.00143.50 0.50 0.357,500,3191,078,751
04-03-2016144.00145.50143.00143.00 0.00 0.0013,417,1881,934,657
03-03-2016143.50145.00142.00143.00 0.50 0.3511,288,0481,619,048
02-03-2016139.50144.00139.50142.50 3.00 2.1514,023,7451,988,480
01-03-2016138.50139.50137.50139.50 1.00 0.726,106,556845,912
29-02-2016140.00140.00138.00138.50 -1.50 -1.075,924,088821,451
26-02-2016139.50140.00138.00140.00 2.00 1.459,415,0501,310,257
25-02-2016142.00142.00137.50138.00 -3.00 -2.1317,224,5082,396,943
24-02-2016137.00142.00136.50141.00 4.00 2.9217,698,5292,473,281
23-02-2016135.50137.00134.50137.00 1.50 1.1115,952,8882,171,672
19-02-2016131.00135.50130.00135.50 4.00 3.0412,094,5591,621,337
18-02-2016132.00132.50130.00131.50 1.00 0.776,994,835916,241
17-02-2016130.00130.50128.50130.50 -1.50 -1.1413,384,2381,735,409
16-02-2016133.00133.50131.00132.00 -0.50 -0.386,100,096805,839
15-02-2016131.00132.50131.00132.50 2.50 1.926,869,930905,373
12-02-2016129.50130.50128.00130.00 1.00 0.786,387,627827,118
11-02-2016131.50133.50129.00129.00 -3.00 -2.2711,520,5901,513,211
10-02-2016131.00132.50130.00132.00 1.00 0.767,094,173933,068
09-02-2016132.50132.50129.50131.00 -3.50 -2.6010,278,0801,345,587
08-02-2016132.00135.00131.50134.50 2.00 1.5111,099,1641,485,989
05-02-2016131.00133.50130.50132.50 2.00 1.5313,620,6631,799,935
04-02-2016130.00131.00129.00130.50 2.50 1.959,105,9491,186,789
03-02-2016126.00129.00125.00128.00 0.00 0.008,582,9591,089,064
02-02-2016131.00132.00127.50128.00 -4.00 -3.0310,875,8161,407,321
01-02-2016130.50134.00129.50132.00 2.00 1.5412,518,7821,643,829
29-01-2016126.50130.00126.00130.00 3.00 2.3613,973,6151,795,323
28-01-2016125.00127.00124.50127.00 3.00 2.4217,696,8812,223,911
27-01-2016120.00124.50120.00124.00 4.50 3.7716,047,5961,967,942
26-01-2016118.50120.00118.50119.50 -0.50 -0.427,239,603865,012
25-01-2016121.00122.50119.00120.00 0.50 0.4213,047,6111,573,815
22-01-2016117.50121.50116.50119.50 4.50 3.9115,935,2041,900,417
21-01-2016119.00119.50114.50115.00 -2.00 -1.7111,496,8101,341,663
20-01-2016116.00117.00115.00117.00 -1.00 -0.8515,582,2501,808,301
19-01-2016114.50118.50114.50118.00 4.00 3.5117,331,9822,026,032
18-01-2016113.00115.00112.00114.00 0.00 0.0014,069,2041,592,481
15-01-2016119.50120.50114.00114.00 -5.00 -4.2010,954,8291,275,382
14-01-2016120.50121.50119.00119.00 -4.50 -3.6411,789,7791,419,309
13-01-2016121.00124.00120.00123.50 5.00 4.2220,875,1842,558,611
12-01-2016113.50118.50113.50118.50 5.00 4.4111,739,8371,358,740
11-01-2016114.00115.00113.00113.50 -2.50 -2.166,224,431707,601
08-01-2016113.00116.00112.50116.00 3.00 2.656,588,330751,901
07-01-2016116.00116.50112.50113.00 -4.50 -3.837,338,733842,838
06-01-2016117.00118.50116.50117.50 0.00 0.007,127,660837,083
05-01-2016117.00118.00117.00117.50 0.00 0.005,801,168681,455
04-01-2016118.50119.00116.50117.50 -2.00 -1.673,859,636454,199
30-12-2015119.50120.00118.50119.50 -0.50 -0.422,734,814326,698
29-12-2015120.00120.00118.50120.00 0.00 0.005,629,428672,995
28-12-2015120.50121.00120.00120.00 0.00 0.002,762,912332,618
25-12-2015120.00120.50119.00120.00 0.00 0.002,082,629249,541
24-12-2015121.50121.50119.00120.00 -0.50 -0.416,320,071758,962
23-12-2015120.50121.50119.50120.50 1.50 1.264,934,100594,177
22-12-2015123.00123.50119.00119.00 -3.50 -2.867,206,953870,129
21-12-2015120.00124.00119.50122.50 1.00 0.827,190,222879,473
18-12-2015125.50126.00121.50121.50 -5.00 -3.955,399,940662,946
17-12-2015127.00127.00125.50126.50 1.00 0.809,219,6761,165,709
15-12-2015123.50124.50122.50124.50 1.00 0.817,604,209940,395
14-12-2015119.00123.50118.50123.50 0.00 0.008,057,569981,138
11-12-2015127.00127.00123.50123.50 -4.00 -3.148,307,0201,045,794
09-12-2015128.50128.50127.50127.50 0.00 0.006,363,331814,664
08-12-2015129.00129.50127.00127.50 -1.50 -1.165,787,868741,254
03-12-2015130.00131.50129.00130.50 0.50 0.384,796,422626,024
02-12-2015132.50134.00130.00130.00 -3.50 -2.626,638,266873,953
01-12-2015132.00134.00132.00133.50 2.00 1.524,767,206633,823
30-11-2015132.00134.00131.00131.50 -1.50 -1.1312,374,2831,635,104
27-11-2015133.50134.00132.50133.00 -0.50 -0.371,278,157170,136
26-11-2015135.00135.00133.50133.50 -1.00 -0.743,057,477409,883
25-11-2015134.00134.50133.00134.50 1.00 0.754,529,631606,399
24-11-2015133.00134.50132.50133.50 0.00 0.003,652,127487,722
23-11-2015133.00134.00132.00133.50 1.00 0.753,869,559514,816
20-11-2015131.00132.50130.00132.50 2.00 1.535,299,567697,640
19-11-2015131.50131.50130.00130.50 0.50 0.385,527,783722,197
18-11-2015133.50134.00130.00130.00 -3.00 -2.2610,959,8211,439,967
17-11-2015134.50135.00133.00133.00 -1.00 -0.755,022,216669,874
16-11-2015132.50134.00132.00134.00 0.50 0.375,904,847784,257
13-11-2015134.50135.00133.50133.50 -2.50 -1.845,638,796755,254
11-11-2015133.50134.00132.00132.50 -1.00 -0.754,004,053531,933
10-11-2015134.00135.00133.00133.50 -1.50 -1.114,742,157633,701
09-11-2015136.00136.50134.00135.00 -2.00 -1.464,651,927628,968
06-11-2015137.00137.50136.50137.00 0.00 0.002,262,828309,994
05-11-2015137.50139.50136.50137.00 -1.50 -1.083,057,497421,869
04-11-2015139.00139.00137.50138.50 0.50 0.362,099,340290,114
03-11-2015139.50139.50137.00138.00 -0.50 -0.363,546,387488,856
02-11-2015134.00138.50133.50138.50 5.00 3.757,157,553974,907
30-10-2015134.50135.00133.50133.50 -0.50 -0.375,509,935738,558
29-10-2015135.50136.00134.00134.00 -3.00 -2.199,546,5741,287,928
28-10-2015140.00141.00136.00137.00 -4.00 -2.846,726,161932,397
27-10-2015141.00142.00140.50141.00 -1.00 -0.703,032,827427,830
26-10-2015145.50145.50141.50142.00 -1.00 -0.705,353,670766,349
22-10-2015143.00143.00142.00143.00 0.00 0.002,134,298304,206
21-10-2015142.50143.50142.00143.00 0.50 0.352,690,608383,693
20-10-2015143.00144.00142.00142.50 -2.00 -1.386,191,744884,741
19-10-2015146.00147.50144.50144.50 -1.50 -1.034,522,775658,534
16-10-2015146.00146.50144.00146.00 0.00 0.006,204,999901,743
15-10-2015143.00146.00142.50146.00 3.50 2.468,140,7051,179,339
14-10-2015144.00144.50141.50142.50 -1.50 -1.047,528,9101,077,656
13-10-2015145.50145.50143.00144.00 -1.50 -1.034,489,264646,588
12-10-2015146.00146.50143.00145.50 -1.00 -0.686,715,445968,951
09-10-2015143.00147.00143.00146.50 4.50 3.1711,627,9951,698,534
08-10-2015142.50144.00141.00142.00 0.00 0.005,844,979834,928
07-10-2015139.00142.00139.00142.00 3.00 2.163,917,476550,222
06-10-2015140.00140.50136.50139.00 -1.00 -0.713,129,753432,437
05-10-2015136.50140.00135.50140.00 6.00 4.487,285,2211,008,109
02-10-2015135.00135.50132.00134.00 0.50 0.374,625,476621,563
01-10-2015136.00137.50133.00133.50 -0.50 -0.377,548,8801,021,269
30-09-2015136.00136.00134.00134.00 -0.50 -0.377,346,301991,219
29-09-2015134.00137.50134.00134.50 -1.50 -1.105,760,527780,552
28-09-2015136.50138.00136.00136.00 -3.50 -2.512,935,426401,509
25-09-2015140.00141.50138.00139.50 -2.00 -1.414,413,373617,181
24-09-2015136.00141.50135.50141.50 5.50 4.045,905,178817,427
23-09-2015137.00137.50135.00136.00 -3.50 -2.519,887,7701,348,055
22-09-2015142.50142.50139.00139.50 -1.50 -1.065,618,315786,271
21-09-2015140.50142.00138.50141.00 -3.00 -2.089,117,7671,281,971
18-09-2015146.00146.50143.00144.00 -2.50 -1.716,718,518966,818
17-09-2015144.00146.50143.00146.50 2.50 1.747,468,5081,083,197
16-09-2015143.00144.00141.50144.00 2.00 1.415,217,650744,296
15-09-2015140.50142.50139.50142.00 0.50 0.355,711,705808,934
14-09-2015140.50141.50139.50141.50 1.50 1.073,457,651485,917
11-09-2015142.50143.00139.50140.00 -2.50 -1.753,172,289447,060
10-09-2015140.50142.50140.00142.50 0.00 0.005,372,693758,315
09-09-2015141.50142.50140.00142.50 3.50 2.525,036,666712,571
07-09-2015137.00138.00135.50136.00 -1.50 -1.094,209,904575,779
04-09-2015139.00140.00137.00137.50 -3.00 -2.147,924,1641,097,451
03-09-2015141.50142.00140.00140.50 0.00 0.005,687,519800,855
02-09-2015140.00142.00139.00140.50 0.50 0.366,576,544924,772
01-09-2015142.00142.00139.00140.00 -2.00 -1.419,330,5521,314,024
28-08-2015147.00147.50142.00143.00 -2.00 -1.385,907,654852,192
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

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

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