ราคาหุ้น “ SCG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-11-20146.456.606.456.50 -0.05 -0.769,80064
24-11-20146.506.556.506.55 0.00 0.0010,10066
21-11-20146.556.556.556.55 -0.05 -0.761001
20-11-20146.606.606.606.60 0.05 0.76228,3001,507
19-11-20146.556.556.556.55 0.00 0.0050,200329
18-11-20146.656.656.556.55 -0.10 -1.50270,1001,779
17-11-20146.556.656.556.65 0.00 0.0052,100346
14-11-20146.506.656.506.65 0.05 0.7622,200146
13-11-20146.506.656.506.60 0.05 0.76112,800744
12-11-20146.506.656.506.55 0.00 0.0041,800277
11-11-20146.556.556.556.55 0.00 0.0058,000380
10-11-20146.756.756.556.55 0.00 0.0057,900382
07-11-20146.506.656.506.55 0.10 1.55125,300827
06-11-20146.456.506.456.45 -0.10 -1.5348,400315
05-11-20146.606.606.406.55 -0.05 -0.7654,200355
04-11-20146.806.806.506.60 0.25 3.9493,700613
03-11-20146.206.356.206.35 0.15 2.422,00012
31-10-20146.406.406.206.20 -0.20 -3.122,80018
30-10-20146.406.406.406.40 0.00 0.002,50016
29-10-20146.256.406.256.40 0.00 0.0032,700209
28-10-20146.456.506.406.40 0.15 2.40127,200819
27-10-20146.056.256.056.25 0.00 0.00103,800639
24-10-20146.106.256.106.25 0.10 1.638,80054
22-10-20145.656.155.656.15 0.15 2.5014,70088
21-10-20146.106.106.006.00 -0.20 -3.2331,300190
20-10-20140.000.000.000.00 0.00 0.0000
17-10-20146.206.206.156.20 0.05 0.8112,30076
16-10-20146.206.206.156.15 -0.05 -0.8121,000130
15-10-20146.256.256.206.20 -0.05 -0.8033,000206
14-10-20146.056.456.056.25 0.05 0.811,70011
13-10-20146.306.306.206.20 0.00 0.003002
10-10-20146.306.306.206.20 0.00 0.0023,100144
09-10-20146.206.306.156.20 0.00 0.005,50034
08-10-20146.006.256.006.20 0.05 0.8152,100316
07-10-20146.206.606.156.15 -0.15 -2.3811,90074
06-10-20146.606.606.306.30 -0.30 -4.5517,200112
03-10-20146.806.856.556.60 -0.20 -2.94203,5001,365
02-10-20146.806.856.506.80 -0.05 -0.7365,700436
01-10-20146.957.006.606.85 -0.15 -2.14336,0102,295
30-09-20146.057.306.057.00 0.95 15.70278,2001,766
29-09-20146.006.056.006.05 0.05 0.83164,700989
26-09-20146.006.056.006.00 0.05 0.8438,000228
25-09-20145.806.005.805.95 -0.05 -0.834,60027
24-09-20146.006.006.006.00 -0.10 -1.6432,700196
23-09-20146.106.106.106.10 0.15 2.521,0006
23-09-20140.000.000.000.00 0.00 0.0000
22-09-20145.955.955.955.95 0.00 0.0036,600218
19-09-20145.905.955.905.95 -0.05 -0.8348,700290
18-09-20146.006.005.006.00 -0.05 -0.8362,300355
17-09-20146.156.156.056.05 -0.05 -0.8283,300507
16-09-20146.156.206.106.10 -0.05 -0.8177,800478
15-09-20146.206.206.106.15 0.05 0.8236,900227
12-09-20146.156.156.106.10 -0.05 -0.81142,200873
11-09-20146.106.156.056.15 0.15 2.5093,200569
10-09-20146.056.056.006.00 -0.05 -0.83220,4001,330
09-09-20146.006.056.006.05 0.05 0.8362,200374
08-09-20145.956.055.906.00 0.15 2.56180,8001,073
05-09-20145.855.955.805.85 0.00 0.00209,8001,227
04-09-20145.805.905.805.85 0.10 1.74121,500710
03-09-20145.705.755.705.75 0.10 1.77119,300682
02-09-20145.805.805.555.65 0.05 0.89120,100674
01-09-20145.355.905.355.60 0.30 5.66263,0001,480

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

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