SCG 5 ( 0.25 4.90% )

Status : อัพเดท 11 กุมภาพันธ์ 2559 13:47:24 น.

คะแนนปันผล
31

ราคาหุ้น “ SCG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
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

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

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