SCG 5 ( -0.08 -1.63% )

Status : อัพเดท 20 09 2559

คะแนนปันผล
31

ราคาหุ้น “ SCG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-09-20164.844.884.804.84 -0.08 -1.637,30035
19-09-20164.944.944.884.92 0.06 1.2310,70052
16-09-20164.864.944.824.86 -0.02 -0.4114,20269
15-09-20164.804.904.804.88 0.04 0.836,90034
14-09-20164.764.844.764.84 0.08 1.6821,100102
13-09-20164.764.884.764.76 -0.04 -0.834,90024
12-09-20164.804.804.804.80 -0.06 -1.238,20039
08-09-20164.904.924.864.86 -0.08 -1.6238,600188
07-09-20164.904.964.904.94 0.00 0.0029,200144
06-09-20164.824.964.824.94 0.04 0.8225,400124
05-09-20164.904.944.884.90 0.02 0.417,30036
02-09-20164.904.944.884.88 0.00 0.0014,40071
01-09-20164.864.944.864.88 -0.02 -0.418,00039
31-08-20164.964.964.904.90 0.00 0.0012,30160
30-08-20164.884.924.884.90 0.02 0.4128,300138
29-08-20165.005.004.884.88 -0.06 -1.2111,70057
26-08-20164.964.984.944.94 0.02 0.4111,20055
25-08-20164.984.984.924.92 -0.02 -0.4014,70073
24-08-20165.005.004.944.94 -0.04 -0.8010,50152
23-08-20165.005.004.984.98 -0.02 -0.4015,40077
22-08-20165.105.105.005.00 0.10 2.0412,00061
19-08-20164.964.964.904.90 0.02 0.412,40012
18-08-20164.864.904.864.88 -0.08 -1.6132,900161
17-08-20164.984.984.964.96 -0.02 -0.404,10020
16-08-20164.904.984.904.98 0.08 1.633,30516
15-08-20164.824.904.824.90 -0.06 -1.2119,00092
11-08-20164.824.964.824.96 0.00 0.0053,001257
10-08-20165.005.004.964.96 -0.04 -0.8066,700333
09-08-20165.005.005.005.00 0.00 0.001,0005
08-08-20165.105.104.945.00 0.00 0.0068,200346
05-08-20164.965.004.965.00 0.06 1.211,3006
04-08-20165.005.004.944.94 -0.06 -1.207,00035
03-08-20165.005.005.005.00 0.00 0.004,00020
02-08-20165.005.005.005.00 0.00 0.009,70049
01-08-20165.055.055.005.00 0.04 0.8124,800124
29-07-20165.005.054.964.96 0.00 0.009,30046
28-07-20165.055.054.964.96 -0.04 -0.801,8009
27-07-20165.105.155.005.00 0.00 0.0024,200122
26-07-20160.000.000.000.00 0.00 0.0000
25-07-20165.005.005.005.00 0.00 0.003002
22-07-20165.005.005.005.00 -0.05 -0.994002
21-07-20165.005.054.965.05 0.05 1.0021,800109
20-07-20164.945.004.945.00 0.06 1.215,50027
19-07-20165.055.054.944.94 -0.02 -0.409,060,80045,274
18-07-20165.055.054.944.94 -0.02 -0.409,060,80045,274
15-07-20165.055.054.944.94 -0.02 -0.409,060,80045,274
14-07-20165.055.054.964.96 0.00 0.008,00040
13-07-20165.155.154.964.96 -0.02 -0.4030,300153
12-07-20164.985.004.984.98 -0.02 -0.4014,20071
11-07-20164.945.004.925.00 0.06 1.2110,30051
08-07-20164.964.964.944.94 0.00 0.0010,50052
07-07-20164.944.984.944.94 0.00 0.009,10045
06-07-20164.984.984.944.94 -0.02 -0.401,7008
05-07-20164.944.964.944.96 0.00 0.008,00040
04-07-20164.964.964.964.96 0.02 0.401,2006
01-07-20164.944.944.944.94 0.00 0.002,40012
30-06-20164.944.944.944.94 0.00 0.002,40012
29-06-20164.984.984.944.94 0.00 0.001,9019
28-06-20165.005.004.944.94 0.00 0.003,20016
27-06-20164.864.944.864.94 0.04 0.821,1005
24-06-20164.964.964.904.90 0.00 0.006,20031
23-06-20164.884.984.864.90 0.00 0.0010,57352
22-06-20165.005.004.904.90 -0.06 -1.212,30111
21-06-20160.000.000.000.00 0.00 0.0000
20-06-20164.984.984.904.96 0.06 1.227003
17-06-20164.984.984.884.90 0.00 0.008,70043
16-06-20164.905.004.904.90 -0.08 -1.619,80048
15-06-20164.904.984.904.98 0.08 1.631,0005
14-06-20160.000.000.000.00 0.00 0.0000
13-06-20164.904.904.904.90 0.00 0.007003
10-06-20164.984.984.884.90 0.00 0.0016,90083
09-06-20165.005.004.904.90 -0.08 -1.613,30016
08-06-20164.944.984.944.98 0.04 0.812,80014
07-06-20165.005.004.944.94 -0.06 -1.207003
06-06-20165.005.004.985.00 0.08 1.6328,700143
03-06-20164.904.944.904.92 0.00 0.001,5007
02-06-20164.904.924.904.92 0.00 0.0024,200119
01-06-20160.000.000.000.00 0.00 0.0000
31-05-20160.000.000.000.00 0.00 0.0000
30-05-20164.844.964.844.92 -0.06 -1.205,30026
27-05-20164.884.984.884.98 0.10 2.051,5007
26-05-20164.864.884.864.88 -0.10 -2.019004
25-05-20165.005.004.904.98 -0.02 -0.401,9009
24-05-20164.905.004.905.00 0.10 2.0431,200153
23-05-20165.105.104.904.90 0.00 0.002,30011
19-05-20164.904.904.904.90 -0.02 -0.412001
18-05-20164.944.964.924.92 -0.04 -0.813,90019
17-05-20164.924.964.844.96 0.04 0.818,60042
16-05-20164.825.054.824.92 -0.06 -1.206,90034
13-05-20164.984.984.924.98 -0.12 -2.3537,500186
12-05-20165.105.104.965.10 0.00 0.002,00010
11-05-20165.155.154.945.10 -0.05 -0.9711,10157
10-05-20165.105.155.055.15 0.10 1.988,90046
09-05-20165.055.054.945.05 0.15 3.066003
04-05-20164.944.944.904.90 -0.15 -2.97100,200495
03-05-20165.055.055.055.05 0.09 1.814002
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

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

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