SCG 5 ( 0.02 0.40% )

Status : อัพเดท 03 พฤษภาคม 2559 17.00 น.

คะแนนปันผล
31

ราคาหุ้น “ SCG “ ย้อนหลัง

แสดง ราคาหุ้น “ SCG “ ย้อนหลัง
บริษัท สหโคเจน (ชลบุรี) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-20164.964.964.964.96 0.02 0.407003
28-04-20165.005.004.944.94 -0.02 -0.405,50027
27-04-20165.005.004.964.96 -0.04 -0.805002
26-04-20165.005.005.005.00 0.00 0.004,40022
25-04-20165.055.055.005.00 0.00 0.005,90030
22-04-20165.005.005.005.00 0.02 0.405,40027
21-04-20164.985.004.984.98 0.00 0.009,60048
20-04-20165.055.054.984.98 0.00 0.0011,00055
19-04-20164.985.004.984.98 -0.02 -0.4033,200166
18-04-20165.005.005.005.00 0.02 0.401,90010
12-04-20164.965.004.964.98 -0.02 -0.4013,80069
11-04-20165.005.005.005.00 -0.05 -0.991001
08-04-20165.055.055.055.05 0.05 1.006003
07-04-20165.005.005.005.00 -0.10 -1.961001
05-04-20165.005.105.005.10 0.00 0.004002
04-04-20165.105.105.105.10 0.05 0.992,80014
01-04-20164.985.054.985.05 0.05 1.006003
31-03-20165.005.005.005.00 0.02 0.402001
30-03-20164.985.104.984.98 -0.02 -0.407,00035
29-03-20165.005.055.005.00 -0.10 -1.9619,60099
28-03-20165.105.104.965.10 0.05 0.991,7009
25-03-20165.055.055.055.05 0.07 1.416,90135
24-03-20164.984.984.984.98 -0.12 -2.354002
23-03-20164.965.104.965.10 0.12 2.418004
22-03-20165.005.004.984.98 -0.02 -0.401,5007
21-03-20165.055.105.005.00 -0.15 -2.912,00010
18-03-20164.985.154.965.15 0.17 3.4117,70088
17-03-20164.984.984.984.98 0.00 0.003,30016
16-03-20165.005.004.984.98 0.02 0.405003
15-03-20164.964.964.964.96 -0.02 -0.405,00025
14-03-20164.985.004.984.98 0.00 0.006,40032
11-03-20164.984.984.984.98 0.00 0.0020,500102
10-03-20165.005.004.984.98 -0.02 -0.405023
09-03-20165.055.104.985.00 0.08 1.6313,00065
08-03-20165.155.154.924.92 -0.13 -2.577004
07-03-20165.055.055.055.05 0.05 1.001001
04-03-20160.000.000.000.00 0.00 0.0000
03-03-20165.005.055.005.00 0.00 0.001,0005
02-03-20165.005.005.005.00 0.00 0.006,80034
01-03-20165.005.005.005.00 0.00 0.002,00010
29-02-20165.155.155.005.00 0.00 0.001,8009
26-02-20165.005.005.005.00 0.00 0.0019,40097
25-02-20165.055.105.005.00 -0.15 -2.917,10036
24-02-20165.005.155.005.15 0.15 3.0010,10051
23-02-20160.000.000.000.00 0.00 0.0020
19-02-20160.000.000.000.00 0.00 0.0010
18-02-20165.005.005.005.00 -0.05 -0.991,2006
17-02-20160.000.000.000.00 0.00 0.0000
16-02-20165.155.155.055.05 -0.15 -2.882001
15-02-20165.255.255.205.20 0.20 4.002,20012
12-02-20160.000.000.000.00 0.00 0.0000
11-02-20165.105.354.965.35 0.25 4.9050,800261
10-02-20165.005.154.965.10 0.00 0.006,90035
09-02-20165.055.105.055.10 0.00 0.001,2006
08-02-20165.155.154.905.10 0.10 2.004,90024
05-02-20165.005.005.005.00 0.00 0.001,1006
04-02-20165.005.005.005.00 -0.10 -1.961001
03-02-20160.000.000.000.00 0.00 0.0000
02-02-20165.105.105.105.10 0.00 0.001001
01-02-20165.005.155.005.10 0.12 2.411,3007
29-01-20165.005.004.984.98 -0.02 -0.402,40012
28-01-20164.985.004.965.00 0.02 0.4011,48357
27-01-20164.985.004.984.98 -0.12 -2.351,2006
26-01-20165.105.105.105.10 -0.05 -0.971,3007
25-01-20165.155.155.155.15 0.05 0.984,90125
22-01-20165.255.305.055.10 0.30 6.2515,10079
21-01-20165.105.104.804.80 -0.25 -4.9533,400168
20-01-20164.965.054.965.05 0.09 1.811,0075
19-01-20164.905.104.904.96 0.02 0.402,00010
18-01-20164.945.004.944.94 0.00 0.002,20011
15-01-20164.964.984.944.94 0.04 0.822,30011
14-01-20164.904.904.904.90 0.02 0.415002
13-01-20164.864.964.864.88 0.02 0.414,90024
12-01-20164.304.864.144.86 -0.08 -1.6236,900170
11-01-20165.055.054.944.94 -0.02 -0.404,90025
08-01-20164.145.004.144.96 -0.04 -0.801,6008
07-01-20165.105.155.005.00 -0.10 -1.963,70019
06-01-20164.965.104.945.10 0.16 3.241,2006
05-01-20165.205.204.944.94 -0.06 -1.2013,00066
04-01-20165.305.305.005.00 -0.10 -1.963,70019
30-12-20155.205.205.105.10 -0.20 -3.778004
29-12-20150.000.000.000.00 0.00 0.0000
28-12-20155.005.305.005.30 0.25 4.952,90015
25-12-20155.105.105.055.05 0.05 1.007,064,30036,017
24-12-20154.985.004.945.00 0.12 2.464002
23-12-20154.904.904.884.88 -0.02 -0.4118,70091
22-12-20155.005.004.884.90 -0.15 -2.9719,40097
21-12-20155.205.204.925.05 -0.15 -2.884,50023
18-12-20155.205.205.155.20 0.05 0.976,10032
17-12-20155.255.255.155.15 -0.15 -2.833,50018
15-12-20155.305.305.305.30 0.00 0.002,50013
14-12-20155.355.355.305.30 -0.05 -0.931,5008
11-12-20155.105.405.105.35 0.10 1.907,40039
09-12-20155.155.305.155.25 0.05 0.9612,00062
08-12-20155.305.305.155.20 -0.10 -1.892,90015
03-12-20155.505.505.405.40 0.00 0.002,20012
02-12-20155.605.605.405.40 0.00 0.009,10050
01-12-20155.455.505.355.40 0.05 0.935,10628
30-11-20150.000.000.000.00 0.00 0.0000
27-11-20155.355.405.355.35 -0.10 -1.839005
26-11-20155.455.455.455.45 0.00 0.004,20023
25-11-20155.455.455.455.45 0.00 0.001,0005
24-11-20155.505.505.255.45 -0.05 -0.9117,40093
23-11-20155.505.605.505.50 0.00 0.0050,700281
20-11-20155.505.505.505.50 0.05 0.921,0006
19-11-20155.455.455.455.45 -0.10 -1.80278,0001,515
18-11-20155.605.655.555.55 -0.05 -0.897,13040
17-11-20155.405.605.355.60 0.25 4.675,70531
16-11-20155.255.355.255.35 0.10 1.903,50119
13-11-20155.505.555.255.25 -0.50 -8.7052,019280
11-11-20155.855.855.755.80 -0.05 -0.857024
10-11-20155.755.855.705.85 0.00 0.001,0006
09-11-20155.755.855.755.85 0.15 2.6314,00081
06-11-20155.755.755.655.70 -0.05 -0.876,40037
05-11-20156.006.005.755.75 -0.10 -1.7118,500109
04-11-20155.606.105.605.85 0.40 7.34108,800637
03-11-20155.505.605.355.45 -0.05 -0.9116,40092
02-11-20155.405.505.405.50 0.00 0.003052
30-10-20155.405.555.405.50 -0.05 -0.9017,70098
29-10-20155.505.555.455.55 0.10 1.8359,900330
28-10-20155.455.455.405.45 0.05 0.9321,200115
27-10-20155.405.405.405.40 0.10 1.899005
26-10-20155.305.355.305.30 0.00 0.0089,600475
22-10-20155.355.355.305.30 0.00 0.005003
21-10-20155.355.355.305.30 0.00 0.001,80010
20-10-20155.405.405.305.30 -0.15 -2.7521,900117
19-10-20155.605.605.405.45 0.10 1.873,20017
16-10-20155.355.355.355.35 0.00 0.001,5008
15-10-20155.355.355.355.35 0.00 0.001,2026
14-10-20155.405.405.355.35 -0.05 -0.938,80047
13-10-20155.405.405.405.40 0.00 0.002,30012
12-10-20155.355.405.355.40 0.00 0.0040,800218
09-10-20155.405.405.305.40 0.05 0.9342,600226
08-10-20155.405.405.355.35 0.00 0.0017,30093
07-10-20155.405.405.355.35 -0.10 -1.8317,90096
06-10-20155.455.455.455.45 0.00 0.001,5008
05-10-20155.455.505.455.45 0.00 0.001,2007
02-10-20155.555.605.455.45 -0.05 -0.91276,0051,546
01-10-20155.505.505.505.50 -0.15 -2.654002
30-09-20155.655.655.655.65 0.05 0.896003
29-09-20155.505.605.505.60 0.05 0.904002
28-09-20155.555.605.555.55 0.00 0.0010,90061
25-09-20155.605.605.505.55 -0.05 -0.893022
24-09-20155.605.605.605.60 0.05 0.905,10029
23-09-20155.505.555.505.55 0.10 1.832,60014
22-09-20155.455.505.455.45 -0.05 -0.9121,400117
21-09-20155.605.605.505.50 -0.10 -1.796,90138
18-09-20156.006.005.605.60 0.10 1.8216,90098
17-09-20155.455.505.455.50 0.05 0.927004
16-09-20155.405.505.405.45 0.05 0.932,10011
15-09-20155.355.505.255.40 0.10 1.892,30112
14-09-20155.555.555.305.30 -0.25 -4.506,00032
11-09-20155.605.605.555.55 0.00 0.002,60014
10-09-20155.555.555.555.55 -0.05 -0.895,80032
09-09-20155.505.605.505.60 0.10 1.828,70049
07-09-20155.505.505.505.50 -0.05 -0.901011
04-09-20155.605.605.505.55 -0.05 -0.8910,30057
03-09-20155.605.605.505.60 0.05 0.905,00028
02-09-20156.006.005.555.55 0.15 2.7812,00171
01-09-20155.355.605.355.40 -0.30 -5.261,7009
28-08-20155.705.705.555.55 -0.05 -0.893,30018
27-08-20155.555.605.555.60 0.05 0.903,50019
26-08-20155.505.555.505.55 0.05 0.9136,900205
25-08-20155.505.505.405.50 0.00 0.0065,800357
24-08-20155.655.655.505.50 -0.15 -2.656,60037
21-08-20155.655.705.655.65 -0.25 -4.243,60020
20-08-20155.655.905.605.90 0.20 3.513,11018
19-08-20155.655.705.605.70 -0.10 -1.7211,20063
18-08-20155.505.805.505.80 0.15 2.6518,400103
17-08-20155.505.755.505.65 -0.05 -0.8835,700201
14-08-20155.405.755.405.70 0.15 2.7014,30081
13-08-20155.905.905.455.55 -0.35 -5.931,6009
11-08-20155.805.905.805.90 0.10 1.726,10136
10-08-20155.805.855.755.80 0.05 0.8713,89980
07-08-20155.805.805.755.75 -0.10 -1.719,00052
06-08-20155.805.855.755.85 0.05 0.865,80033
05-08-20155.855.905.805.80 -0.10 -1.6910,90064
04-08-20155.905.905.855.90 0.00 0.002,30014
31-07-20156.006.005.855.85 -0.15 -2.502,80016
29-07-20155.806.005.806.00 0.10 1.691,2007
28-07-20155.855.955.805.90 0.00 0.004,10024

แสดง ราคาหุ้น “ SCG “ ย้อนหลัง บริษัท สหโคเจน (ชลบุรี) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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