ราคาหุ้น “ SCG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
27-07-20156.006.005.905.90 -0.10 -1.6710,30061
24-07-20155.906.005.906.00 0.00 0.005003
23-07-20155.756.105.756.00 0.05 0.846,50038
22-07-20155.855.955.805.95 0.10 1.715,50032
21-07-20155.955.955.855.85 -0.15 -2.5019,700116
20-07-20155.906.005.856.00 0.00 0.001,70010
17-07-20155.956.005.906.00 0.05 0.843,40020
16-07-20155.955.955.955.95 -0.05 -0.8375,100447
15-07-20156.006.006.006.00 0.00 0.002,00012
14-07-20155.956.005.956.00 0.05 0.841,2007
13-07-20155.955.955.955.95 -0.05 -0.835,90035
10-07-20155.956.005.956.00 0.15 2.561,90011
09-07-20156.006.005.855.85 0.05 0.861,90011
08-07-20156.056.055.805.80 -0.20 -3.333,30020
07-07-20155.956.005.806.00 0.15 2.5634,400202
06-07-20155.855.855.805.85 0.00 0.007,00041
03-07-20155.806.005.805.85 0.05 0.8610,40061
02-07-20156.056.055.805.80 -0.15 -2.5249,200287
30-06-20155.955.955.955.95 -0.05 -0.831,1007
29-06-20155.956.205.906.00 0.10 1.6929,800181
26-06-20155.955.955.905.90 -0.05 -0.843,40020
24-06-20156.006.005.955.95 0.00 0.001,2007
23-06-20156.006.005.955.95 -0.05 -0.833,10019
22-06-20156.006.005.956.00 0.00 0.008,00048
19-06-20156.056.055.956.00 -0.05 -0.838,30050
18-06-20156.006.056.006.05 0.00 0.006,70040
17-06-20156.106.106.056.05 0.00 0.002,60016
16-06-20156.006.056.006.05 0.00 0.007,90047
15-06-20156.106.105.956.05 -0.05 -0.8210,60063
12-06-20155.956.105.956.10 0.15 2.5229,200175
11-06-20156.206.205.955.95 -0.25 -4.0323,200139
10-06-20156.006.206.006.20 0.10 1.642,20013
09-06-20156.206.206.106.10 -0.10 -1.617,90049
08-06-20156.206.206.206.20 0.00 0.004,30027
05-06-20156.156.206.156.20 0.05 0.8127,900173
04-06-20156.106.156.106.15 -0.05 -0.8128,600175
03-06-20156.206.206.206.20 0.00 0.008005
02-06-20156.206.206.206.20 0.00 0.006004
29-05-20156.206.256.006.20 0.10 1.6421,700133
28-05-20156.156.156.106.10 0.10 1.671,4009
27-05-20156.056.206.006.00 -0.30 -4.7617,700106
26-05-20155.906.305.906.30 0.10 1.6120,700130
25-05-20156.206.206.206.20 0.20 3.3325,700159
22-05-20156.006.006.006.00 -0.25 -4.003002
21-05-20156.106.256.056.25 0.05 0.8128,500176
20-05-20156.206.206.006.20 0.10 1.6422,300137
19-05-20155.856.105.856.10 0.20 3.392,20213
18-05-20156.106.105.905.90 -0.35 -5.603,50021
15-05-20156.106.255.806.25 0.15 2.4634,500213
14-05-20155.756.105.756.10 0.10 1.672,60016
13-05-20155.906.005.656.00 0.05 0.847,40043
12-05-20156.206.205.905.95 -0.25 -4.0311,80071
11-05-20156.256.256.206.20 0.20 3.333002
08-05-20156.256.256.006.00 -0.20 -3.238,60953
07-05-20156.206.206.206.20 0.00 0.001,80111
06-05-20156.006.205.606.20 0.20 3.334,10024
30-04-20156.206.206.006.00 -0.15 -2.449,30057
29-04-20156.156.156.156.15 0.15 2.502001
28-04-20156.156.156.006.00 -0.15 -2.4410,80066
27-04-20156.156.156.156.15 -0.05 -0.812,20014
24-04-20156.156.206.156.20 0.05 0.8111,00068
23-04-20156.156.206.156.15 -0.40 -6.1111,00068
22-04-20156.156.556.156.55 0.40 6.505,70037
21-04-20156.156.156.106.15 0.10 1.6514,70090
20-04-20156.156.156.056.05 -0.10 -1.6362,800384
17-04-20156.406.406.106.15 0.10 1.6551,404319
16-04-20156.106.156.056.15 0.05 0.823,70023
10-04-20156.106.106.106.10 0.00 0.0013,060,90080,324
09-04-20156.056.106.056.10 0.00 0.0011,60070
08-04-20156.006.106.006.10 0.05 0.833,30020
07-04-20156.206.206.056.05 -0.15 -2.426,50039
03-04-20156.106.206.106.20 0.15 2.483002
02-04-20156.006.055.956.05 0.00 0.0011,79271
01-04-20155.956.055.956.05 0.00 0.001,0006
31-03-20156.106.106.056.05 0.05 0.831,2007
30-03-20155.956.055.956.00 -0.05 -0.831,2007
27-03-20155.406.055.406.05 -0.15 -2.426,19936
26-03-20156.256.256.206.20 0.00 0.004002
25-03-20156.256.256.106.20 -0.05 -0.8012,00074
24-03-20155.956.255.956.25 0.15 2.464002
23-03-20156.106.106.106.10 -0.15 -2.404002
20-03-20156.006.256.006.25 0.25 4.1715,10091
19-03-20156.306.506.006.00 0.05 0.8440,721257
18-03-20156.056.055.955.95 0.00 0.006004
17-03-20155.006.055.005.95 -0.20 -3.2514,00084
16-03-20156.106.156.106.15 0.05 0.829006
13-03-20156.156.256.106.10 -0.05 -0.818,20050
12-03-20156.156.156.156.15 0.00 0.004,00025
11-03-20156.006.156.006.15 0.05 0.823,30020
10-03-20156.206.206.106.10 -0.10 -1.6117,600107
09-03-20156.156.206.156.20 0.05 0.811,60010
06-03-20156.156.156.156.15 0.00 0.004002
05-03-20156.106.156.106.15 -0.05 -0.817004
03-03-20156.206.306.206.20 0.00 0.0032,200200
02-03-20155.956.305.956.20 0.05 0.8111,00068
27-02-20156.156.156.156.15 0.15 2.5011,30069
26-02-20156.206.206.006.00 -0.20 -3.2324,300148
25-02-20156.206.356.006.20 0.00 0.0042,300259
24-02-20156.056.256.056.20 0.10 1.6412,80078
23-02-20156.156.256.006.10 -0.15 -2.4043,100263
20-02-20156.456.456.256.25 -0.20 -3.1017,400111
19-02-20156.356.456.356.45 0.05 0.7819,163123
18-02-20156.356.506.356.40 -0.05 -0.781,80012
17-02-20156.456.456.406.45 0.00 0.0014,90096
16-02-20156.406.456.356.45 0.00 0.0014,00090
13-02-20156.456.506.406.45 0.00 0.0099,901641
12-02-20156.356.506.356.45 -0.05 -0.7749,400316
11-02-20156.406.506.356.50 0.10 1.562,20114
10-02-20156.306.556.306.40 -0.20 -3.0311,10071
09-02-20156.556.606.506.60 0.10 1.5415,400101
06-02-20156.456.556.406.50 0.05 0.78149,120967
05-02-20156.406.456.406.45 0.05 0.7827,900179
04-02-20156.306.406.306.40 0.10 1.5923,500149
03-02-20156.206.356.106.30 0.10 1.61499,1003,138
02-02-20156.106.206.006.20 0.05 0.8133,300201
30-01-20156.206.256.106.15 -0.05 -0.81130,500800
29-01-20156.356.356.156.20 0.05 0.81101,200627
28-01-20156.056.206.056.15 0.10 1.6566,140407
27-01-20156.056.055.956.05 0.05 0.83226,2031,368
26-01-20156.106.156.006.00 -0.10 -1.6410,00061
23-01-20156.056.106.056.10 0.05 0.831,2007
22-01-20156.106.106.056.05 0.00 0.003,80023
21-01-20156.056.056.056.05 0.00 0.0010,70065
20-01-20156.106.206.056.05 0.10 1.6878,600479
19-01-20156.106.105.955.95 -0.15 -2.4637,000224
16-01-20156.006.105.956.10 0.10 1.6723,800143
15-01-20156.006.056.006.00 -0.05 -0.8316,30098
14-01-20156.156.156.006.05 -0.10 -1.6366,000397
13-01-20156.256.256.006.15 -0.10 -1.60135,300817
12-01-20156.156.256.156.25 0.25 4.17251,4001,559
09-01-20156.206.256.006.00 -0.25 -4.00277,7001,681
08-01-20156.306.306.256.25 -0.05 -0.7910,70067
07-01-20156.306.306.306.30 0.00 0.0010,60067
06-01-20156.306.306.306.30 0.00 0.008005
05-01-20156.506.506.306.30 0.00 0.009,70061
30-12-20146.256.356.256.30 0.10 1.619006
29-12-20146.456.456.106.20 -0.25 -3.888005
26-12-20146.306.456.306.45 0.10 1.574,60029
25-12-20146.156.356.156.35 0.10 1.608005
24-12-20146.506.506.256.25 -0.05 -0.796,023,10039,149
23-12-20146.506.506.306.30 -0.10 -1.563,001,70019,511
22-12-20146.456.456.406.40 -0.10 -1.542,00013
19-12-20146.406.506.356.50 0.00 0.005,00032
18-12-20146.156.556.156.50 0.15 2.3655,700355
17-12-20146.056.506.006.35 0.00 0.00241,9001,471
16-12-20146.456.456.056.35 -0.05 -0.7837,200234
15-12-20146.406.506.356.40 -0.05 -0.7874,400476
12-12-20146.406.506.406.45 0.05 0.7859,500383
11-12-20146.506.506.406.40 -0.10 -1.5449,800320
09-12-20146.506.506.406.50 0.00 0.0016,600107
08-12-20146.506.556.506.50 0.00 0.0024,900162
04-12-20146.106.506.106.50 0.10 1.5639,600246
03-12-20146.406.406.406.40 -0.10 -1.5410,50067
02-12-20146.556.556.506.50 -0.05 -0.765,40035
01-12-20146.556.556.556.55 0.00 0.004003
28-11-20146.356.556.356.55 -0.05 -0.76153,300999
27-11-20146.506.656.506.60 0.10 1.54457,3003,016
26-11-20146.506.606.506.50 0.00 0.00130,200853

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

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