SCB 158 ( -2.50 -1.56% )

Status : อัพเดท 19 08 2559

คะแนนปันผล
63

ราคาหุ้น “ SCB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-2016160.00160.00156.50157.50 -2.50 -1.565,358,502847,585
18-08-2016158.00161.00157.50160.00 2.50 1.595,586,170892,263
17-08-2016156.50158.00155.50157.50 -0.50 -0.3210,360,5061,622,566
16-08-2016161.50161.50157.00158.00 -2.50 -1.5611,772,6321,870,630
15-08-2016161.50163.50160.50160.50 -2.00 -1.2310,843,8731,756,336
11-08-2016163.50164.50162.50162.50 -2.00 -1.228,343,3371,361,923
10-08-2016165.00166.00163.50164.50 0.00 0.009,237,3541,522,265
09-08-2016163.50165.00161.50164.50 1.00 0.6116,071,3412,628,444
08-08-2016160.50163.50159.00163.50 7.00 4.4724,428,8223,946,967
05-08-2016155.50156.50155.00156.50 2.00 1.297,494,0771,168,166
04-08-2016156.00156.50154.00154.50 -2.50 -1.597,552,1971,175,173
03-08-2016155.00158.00154.50157.00 2.00 1.299,048,4791,412,110
02-08-2016158.00159.00155.00155.00 -5.00 -3.1210,389,6411,632,057
01-08-2016159.50161.50157.50160.00 1.50 0.9515,529,1312,479,296
29-07-2016159.50160.50157.50158.50 -1.00 -0.6314,941,3742,380,832
28-07-2016152.00160.00151.00159.50 7.00 4.5925,553,2373,986,963
27-07-2016152.50153.50151.50152.50 1.50 0.997,317,2001,115,948
26-07-2016152.00153.00150.00151.00 -1.00 -0.665,585,214846,594
25-07-2016150.00152.50149.50152.00 1.50 1.006,411,549969,134
22-07-2016148.50151.00147.50150.50 1.00 0.676,365,582947,939
21-07-2016153.50153.50149.00149.50 -4.00 -2.619,329,4471,406,794
20-07-2016152.00154.00151.00153.50 2.50 1.667,192,5871,097,894
19-07-2016151.50152.50150.50151.00 0.00 0.008,390,7751,269,825
18-07-2016151.50152.50150.50151.00 0.00 0.008,390,7751,269,825
15-07-2016151.50152.50150.50151.00 0.00 0.008,390,7751,269,825
14-07-2016149.50151.00148.00151.00 1.50 1.006,271,159939,587
13-07-2016150.00150.50148.50149.50 1.00 0.677,907,6201,182,199
12-07-2016149.50150.00147.50148.50 0.00 0.007,177,0301,065,870
11-07-2016148.00149.00145.00148.50 3.50 2.416,917,0261,024,253
08-07-2016145.00146.00142.50145.00 0.00 0.008,824,1821,273,694
07-07-2016144.00146.50143.50145.00 3.00 2.119,406,8491,365,345
06-07-2016142.50144.00141.50142.00 -2.00 -1.396,782,823968,394
05-07-2016144.00146.50144.00144.00 0.00 0.0010,422,3821,511,921
04-07-2016142.00145.50141.50144.00 5.00 3.6026,508,9303,810,840
01-07-2016141.00141.00136.50139.00 -0.50 -0.369,549,2981,320,570
30-06-2016141.00141.00136.50139.00 -0.50 -0.369,549,2981,320,570
29-06-2016137.50140.00137.00139.50 3.50 2.5717,571,5812,440,394
28-06-2016134.00136.50133.00136.00 2.50 1.8713,972,1001,889,867
27-06-2016132.00134.00131.50133.50 1.50 1.149,071,6911,206,208
24-06-2016131.00132.50128.50132.00 -3.00 -2.2225,386,0233,318,185
23-06-2016131.50135.50130.50135.00 3.50 2.6613,864,5741,833,477
22-06-2016133.00133.50130.50131.50 -1.50 -1.1313,313,1881,752,938
21-06-2016134.00134.50132.00133.00 -1.50 -1.1210,213,6391,363,440
20-06-2016134.00134.50132.50134.50 0.50 0.378,952,1221,192,266
17-06-2016133.00134.00132.00134.00 2.00 1.528,432,2961,122,532
16-06-2016133.50133.50131.00132.00 -3.00 -2.2210,899,4591,438,584
15-06-2016136.00136.50133.50135.00 -1.00 -0.749,040,7461,218,659
14-06-2016133.50136.50133.50136.00 2.00 1.496,445,982873,263
13-06-2016134.50135.00132.50134.00 -2.00 -1.476,632,135887,946
10-06-2016137.00138.50136.00136.00 -1.50 -1.097,308,9681,003,538
09-06-2016141.50142.00137.50137.50 -3.50 -2.485,113,075711,533
08-06-2016142.50143.00139.00141.00 -2.00 -1.4010,664,4811,497,468
07-06-2016143.50144.00141.50143.00 2.50 1.7817,148,9392,449,974
06-06-2016140.00141.50140.00140.50 1.50 1.089,724,3471,367,211
03-06-2016138.50140.00138.00139.00 2.00 1.4612,897,2261,791,597
02-06-2016137.00138.00136.00137.00 0.00 0.0012,202,5891,673,554
01-06-2016134.00138.50134.00137.00 3.00 2.2427,901,1533,829,544
31-05-2016133.00134.00132.00134.00 1.50 1.139,946,9491,324,591
30-05-2016131.00132.50130.50132.50 3.00 2.3211,537,8601,517,588
27-05-2016127.00129.50126.00129.50 1.50 1.173,661,270468,505
26-05-2016128.50129.50128.00128.00 0.00 0.006,652,907855,168
25-05-2016126.00128.00125.50128.00 3.00 2.408,146,0041,032,349
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

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

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