ราคาหุ้น “ SCB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
20-11-2014186.00186.00184.00184.50 -1.50 -0.812,957,237546,576
19-11-2014185.00186.00184.50186.00 1.00 0.543,335,170617,581
18-11-2014182.50185.50182.50185.00 2.00 1.094,115,613757,936
17-11-2014186.50186.50182.00183.00 -3.00 -1.613,620,263663,395
14-11-2014185.00186.00184.00186.00 2.00 1.095,832,4661,081,187
13-11-2014181.50184.00180.00184.00 2.50 1.387,263,9891,320,400
12-11-2014184.00184.50181.00181.50 -1.50 -0.825,381,043983,047
11-11-2014183.50184.50182.50183.00 0.00 0.003,532,254647,470
10-11-2014184.50186.00183.00183.00 -2.00 -1.082,763,770508,391
07-11-2014184.50185.00183.50185.00 0.00 0.004,053,714747,753
06-11-2014186.00186.50183.00185.00 -1.00 -0.546,034,4101,111,557
05-11-2014184.00187.00184.00186.00 2.00 1.0915,015,4462,789,248
04-11-2014182.00184.50182.00184.00 2.50 1.389,683,8721,776,036
03-11-2014179.00182.50178.00181.50 4.00 2.2516,140,3262,918,920
31-10-2014176.00177.50175.00177.50 1.50 0.858,449,0971,492,553
30-10-2014177.50178.00174.50176.00 -0.50 -0.285,936,2101,043,403
29-10-2014176.00178.50176.00176.50 2.00 1.157,401,6271,310,571
28-10-2014172.50175.50172.00174.50 2.00 1.166,538,3241,140,861
27-10-2014172.00173.00172.00172.50 -0.50 -0.295,804,4311,000,716
24-10-2014171.00174.00170.50173.00 3.00 1.766,569,9331,138,675
22-10-2014173.00173.50168.50170.00 -2.50 -1.458,539,0241,453,709
21-10-2014174.50175.00171.50172.50 -2.00 -1.157,013,9601,212,083
20-10-2014174.50175.50174.00174.50 1.50 0.877,187,4331,255,247
17-10-2014173.50174.00172.00173.00 0.50 0.296,936,6271,201,590
16-10-2014175.00175.00172.50172.50 -3.00 -1.716,276,4861,092,450
15-10-2014177.00178.50175.50175.50 -1.50 -0.853,900,491689,691
14-10-2014176.50178.00176.50177.00 0.50 0.284,191,528742,689
13-10-2014177.00178.50175.00176.50 -1.00 -0.564,718,890834,827
10-10-2014176.00178.00176.00177.50 -1.50 -0.843,533,841625,591
09-10-2014178.50179.50178.00179.00 1.50 0.852,666,423476,486
08-10-2014176.00178.50176.00177.50 0.50 0.284,587,973812,106
07-10-2014177.50179.00177.00177.00 -0.50 -0.283,353,484596,254
06-10-2014181.50182.00177.50177.50 -3.50 -1.934,808,724857,205
03-10-2014180.50181.50178.50181.00 1.50 0.843,073,214554,351
02-10-2014181.00181.50178.00179.50 -3.50 -1.918,068,6301,450,470
01-10-2014183.00184.50182.00183.00 1.00 0.554,691,959859,975
30-09-2014183.00184.00180.50182.00 -1.00 -0.556,112,9701,113,955
29-09-2014186.00186.50182.50183.00 -3.00 -1.616,306,9391,159,582
26-09-2014186.50187.00185.00186.00 -0.50 -0.273,950,811734,053
25-09-2014187.00187.50186.00186.50 -1.00 -0.533,820,907713,039
24-09-2014186.50188.00186.00187.50 0.50 0.273,207,194599,664
23-09-2014188.00189.00186.00187.00 -1.00 -0.532,430,300455,446
23-09-2014188.00189.00188.00188.00 0.00 0.00141,00026,558
22-09-2014188.00189.00187.00188.00 -1.50 -0.793,167,825596,367
19-09-2014190.00191.00188.50189.50 0.00 0.005,319,1191,009,081
18-09-2014188.50189.50187.50189.50 3.00 1.615,206,185982,736
17-09-2014187.50188.00186.00186.50 0.50 0.273,221,759602,529
16-09-2014187.00188.00186.00186.00 -1.50 -0.802,724,919508,997
15-09-2014186.00188.00185.00187.50 0.50 0.272,272,510424,291
12-09-2014185.50187.00184.50187.00 2.50 1.362,629,912488,375
11-09-2014187.50188.00184.50184.50 -3.50 -1.864,492,990835,723
10-09-2014188.50189.50187.50188.00 -1.50 -0.794,831,184909,057
09-09-2014191.00191.00189.00189.50 -2.00 -1.042,704,135513,288
08-09-2014192.50192.50191.00191.50 -1.00 -0.521,016,067194,789
05-09-2014191.00192.50190.50192.50 1.00 0.523,870,767742,345
04-09-2014194.50194.50191.50191.50 -3.00 -1.545,565,0011,075,583
03-09-2014193.00194.50192.50194.50 2.50 1.305,086,012983,961
02-09-2014190.50192.00189.50192.00 2.00 1.054,469,507853,528
01-09-2014188.50190.50187.50190.00 3.00 1.603,817,553722,450
29-08-2014188.00189.50187.00187.00 -2.50 -1.326,542,0821,229,203
28-08-2014191.00191.00189.00189.50 -1.50 -0.793,136,972596,063
27-08-2014190.00191.00189.50191.00 1.50 0.793,784,280720,266
26-08-2014191.50191.50188.50189.50 -0.50 -0.265,283,1461,001,706
25-08-2014189.50191.00188.50190.00 1.00 0.534,936,292938,084
22-08-2014190.00190.00188.00189.00 -1.00 -0.533,402,104641,943
21-08-2014189.50190.00188.50190.00 0.00 0.001,863,555352,959
20-08-2014189.00190.00188.00190.00 1.50 0.803,795,303718,449
19-08-2014190.00190.00187.50188.50 0.50 0.273,873,108730,470
18-08-2014188.00190.00186.50188.00 1.00 0.534,891,176922,767
15-08-2014186.50187.50185.00187.00 0.00 0.003,043,636567,023
14-08-2014186.50187.00185.00187.00 0.50 0.274,304,886801,528
13-08-2014182.00186.50182.00186.50 5.00 2.759,069,3871,677,413
08-08-2014180.50181.50179.00181.50 -0.50 -0.273,253,954587,364
07-08-2014182.00183.00180.00182.00 0.50 0.283,329,158605,368
06-08-2014181.50183.00181.00181.50 -1.00 -0.553,249,723591,191
05-08-2014184.50185.00182.00182.50 -2.50 -1.354,208,951770,874

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

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