-->

SC 3 ( -0.06 -2.29% )

บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SC “ ย้อนหลัง

แสดง ราคาหุ้น “ SC “ ย้อนหลัง
บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-20192.622.642.542.56 -0.06 -2.292,670,5226,874
27-09-20192.602.642.602.62 0.02 0.771,189,5753,115
26-09-20192.602.622.602.60 -0.02 -0.76273,100712
25-09-20192.602.622.582.62 0.02 0.77586,7101,527
24-09-20192.582.622.582.60 0.00 0.00576,0401,497
23-09-20192.582.602.582.60 0.00 0.00552,6071,430
20-09-20192.602.622.582.60 0.00 0.001,082,3062,811
19-09-20192.602.622.602.60 -0.02 -0.761,018,8592,650
18-09-20192.602.622.602.62 0.00 0.001,266,0033,296
17-09-20192.622.642.602.62 0.00 0.003,023,3027,922
16-09-20192.662.682.622.62 -0.02 -0.761,993,0245,247
13-09-20192.642.682.642.64 0.00 0.003,049,1408,098
12-09-20192.642.682.642.64 -0.02 -0.75624,7901,659
11-09-20192.622.662.622.66 0.02 0.761,157,6663,056
10-09-20192.642.662.602.64 0.00 0.001,504,2843,951
09-09-20192.622.642.602.64 0.02 0.76691,9211,818
06-09-20192.662.682.582.62 -0.02 -0.763,511,2329,226
05-09-20192.682.682.642.64 0.00 0.001,103,6662,930
04-09-20192.622.662.602.64 0.00 0.002,355,6886,199
03-09-20192.642.662.602.64 0.00 0.001,197,0303,147
02-09-20192.662.662.622.64 0.00 0.00226,906599
30-08-20192.642.662.622.64 0.02 0.762,034,3335,358
29-08-20192.602.642.602.62 0.02 0.771,530,0664,003
28-08-20192.602.602.582.60 0.00 0.001,348,0163,491
27-08-20192.702.702.582.60 0.00 0.001,772,5784,647
26-08-20192.602.602.582.60 -0.02 -0.762,132,0215,537
23-08-20192.682.682.622.62 -0.04 -1.503,241,2108,527
22-08-20192.662.682.642.66 0.00 0.001,831,5474,872
21-08-20192.702.702.642.66 -0.04 -1.481,327,7603,539
20-08-20192.702.722.662.70 0.00 0.001,514,3344,063
19-08-20192.742.742.682.70 0.00 0.00761,4532,063
16-08-20192.682.722.662.70 0.04 1.502,757,1707,433
15-08-20192.682.702.622.66 -0.06 -2.211,672,3364,435
14-08-20192.762.762.702.72 0.00 0.00673,3951,835
13-08-20192.782.782.702.72 -0.08 -2.862,538,8646,893
09-08-20192.822.842.782.80 0.00 0.001,049,3302,932
08-08-20192.842.842.782.80 -0.04 -1.41261,511733
07-08-20192.802.862.802.84 0.02 0.71485,5461,372
06-08-20192.782.822.762.82 0.04 1.441,105,0053,076
05-08-20192.782.802.762.78 0.02 0.722,298,5166,391
02-08-20192.782.782.742.76 -0.04 -1.431,661,3394,589
01-08-20192.862.882.782.80 -0.06 -2.102,111,1205,946
31-07-20192.882.882.862.86 -0.02 -0.69351,0261,005
30-07-20192.882.882.862.88 0.00 0.00688,1901,976
26-07-20192.902.902.882.88 0.00 0.00292,000842
25-07-20192.882.902.882.88 -0.02 -0.69542,2701,563
24-07-20192.902.902.882.90 0.00 0.00837,4752,415
23-07-20192.922.942.862.90 -0.02 -0.682,374,7446,875
22-07-20192.942.942.922.92 0.00 0.00391,5601,144
19-07-20192.902.942.902.92 0.02 0.691,061,4903,096
18-07-20192.902.922.882.90 -0.02 -0.68904,8272,623
17-07-20192.942.942.902.92 -0.02 -0.682,109,2386,153
15-07-20192.962.962.922.94 -0.02 -0.681,094,0853,217
12-07-20192.942.962.922.96 0.02 0.681,771,1445,207
11-07-20192.942.962.942.94 0.00 0.00575,7641,700
10-07-20192.962.982.922.94 -0.04 -1.342,894,7268,525
09-07-20193.023.022.962.98 -0.02 -0.671,496,8784,454
08-07-20192.943.022.943.00 0.04 1.355,025,76215,060
05-07-20192.962.982.922.96 0.00 0.001,578,9934,647
04-07-20193.003.022.942.96 -0.02 -0.673,086,6799,195
03-07-20192.943.002.922.98 0.04 1.366,748,49420,052
02-07-20192.942.942.922.94 0.00 0.00960,8302,817
01-07-20192.922.942.922.94 0.00 0.00823,0572,416
28-06-20192.942.942.902.94 0.02 0.683,078,2468,990
27-06-20192.942.942.922.92 0.00 0.00969,6932,835
26-06-20192.922.942.922.92 0.00 0.00866,1202,529
25-06-20192.942.942.902.92 -0.02 -0.681,554,8654,543
24-06-20192.922.942.902.94 0.00 0.00898,3282,624
21-06-20192.942.962.922.94 0.02 0.681,576,7004,623
20-06-20192.922.942.922.92 0.00 0.00953,0852,796
19-06-20192.942.942.902.92 0.00 0.001,517,4394,434
18-06-20192.942.942.902.92 0.00 0.00739,6352,161
17-06-20192.922.922.902.92 0.02 0.69525,2491,525
14-06-20192.942.942.902.90 -0.04 -1.36468,4721,366
13-06-20192.922.962.922.94 0.00 0.004,410,49312,965
12-06-20192.922.942.902.94 0.02 0.68798,9922,323
11-06-20192.942.942.902.92 0.00 0.001,357,3513,962
10-06-20192.902.962.902.92 0.02 0.692,147,6676,304
07-06-20192.922.922.882.90 -0.02 -0.684,404,47512,784
06-06-20192.822.922.822.92 0.10 3.555,020,22614,494
05-06-20192.822.842.822.82 0.00 0.005,234,21014,764
04-06-20192.762.822.762.82 0.04 1.44779,3172,178
31-05-20192.782.782.762.78 0.00 0.00707,3081,964
30-05-20192.802.802.762.78 0.00 0.001,178,8573,272
29-05-20192.822.822.782.78 0.00 0.004,136,59911,580
28-05-20192.802.822.782.78 -0.02 -0.712,958,4618,253
27-05-20192.802.822.782.80 0.00 0.002,887,1288,043
24-05-20192.782.802.762.80 0.02 0.721,265,5003,523
23-05-20192.762.822.762.78 0.00 0.001,241,8623,456
22-05-20192.762.782.742.78 0.02 0.721,161,9053,210
21-05-20192.762.782.722.76 0.00 0.002,165,3385,959
17-05-20192.702.782.702.76 0.04 1.471,850,0005,095
16-05-20192.742.762.702.72 -0.02 -0.733,367,3739,176
15-05-20192.762.802.742.74 -0.02 -0.721,734,5254,800
14-05-20192.802.802.742.76 -0.02 -0.721,689,0754,671
13-05-20192.782.802.762.78 0.00 0.001,564,3464,342
10-05-20192.822.822.782.78 -0.02 -0.712,477,0006,914
09-05-20192.802.842.802.80 0.00 0.002,470,2496,944
08-05-20192.862.862.802.80 -0.06 -2.104,256,45712,008
07-05-20192.882.902.862.86 -0.04 -1.381,934,7995,548
06-05-20192.882.902.882.90 -0.16 -5.233,566,99610,309
03-05-20192.882.902.882.90 -0.16 -5.233,566,99610,309
02-05-20193.043.083.023.06 0.04 1.329,834,70030,066
30-04-20193.023.043.023.02 0.00 0.007,622,94923,046
29-04-20193.023.043.003.02 0.02 0.675,119,33415,425
26-04-20193.043.063.003.00 -0.04 -1.327,966,90023,993
25-04-20193.043.063.043.04 0.00 0.00889,3002,711
24-04-20193.063.063.023.04 -0.02 -0.654,315,90613,145
23-04-20193.083.083.043.06 -0.02 -0.653,996,74412,236
22-04-20193.083.103.063.08 0.02 0.652,993,8009,221
19-04-20193.083.083.043.06 0.00 0.002,875,0628,799
18-04-20193.083.103.043.06 -0.02 -0.651,831,4755,599
17-04-20193.063.083.043.08 0.04 1.321,237,1263,793
12-04-20193.043.063.023.04 0.00 0.001,572,4014,776
11-04-20193.043.043.003.04 0.02 0.66654,6941,976
10-04-20193.023.023.003.02 0.00 0.001,124,0003,393
09-04-20192.983.022.983.02 0.02 0.671,100,3003,300
05-04-20193.003.022.983.00 0.00 0.00542,8851,629
04-04-20193.003.022.983.00 -0.02 -0.661,290,1883,871
03-04-20193.023.023.003.02 0.00 0.00461,9051,389
02-04-20193.003.023.003.02 0.02 0.67903,4202,715
01-04-20193.003.023.003.00 0.00 0.00792,6212,384
29-03-20193.003.022.983.00 0.00 0.00995,3572,985
28-03-20192.983.022.983.00 0.02 0.672,511,9047,521
27-03-20193.003.062.982.98 -0.02 -0.679,172,36627,694
26-03-20192.983.042.983.00 0.04 1.355,911,06817,727
25-03-20193.023.022.922.96 -0.16 -5.1314,683,32443,509
22-03-20193.083.123.063.12 0.06 1.962,559,4017,922
21-03-20193.083.103.063.06 -0.02 -0.651,438,0374,428
20-03-20193.063.103.043.08 0.02 0.651,685,4675,167
19-03-20193.023.123.003.06 0.06 2.003,528,30010,795
18-03-20193.023.022.983.00 -0.02 -0.66910,4002,730
15-03-20193.003.022.983.02 0.02 0.675,388,05116,237
14-03-20193.003.023.003.00 -0.02 -0.662,243,9406,734
13-03-20192.983.042.983.02 0.00 0.001,549,5734,653
12-03-20193.043.063.003.02 -0.04 -1.311,466,0574,430
11-03-20193.023.063.023.06 0.04 1.321,039,4403,165
08-03-20193.023.063.003.02 0.00 0.001,415,0314,276
07-03-20193.003.103.003.02 0.00 0.004,523,64213,735
06-03-20193.023.043.003.02 0.00 0.003,318,0089,989
05-03-20193.023.043.003.02 0.00 0.001,847,9505,575
04-03-20193.043.043.023.02 -0.02 -0.661,007,8933,046
01-03-20193.043.063.023.04 0.00 0.00821,4512,496
28-02-20193.043.063.023.04 0.00 0.001,211,3283,683
27-02-20193.063.083.043.04 -0.02 -0.651,677,0005,140
26-02-20193.083.083.043.06 -0.02 -0.651,102,6033,362
25-02-20193.063.083.043.08 0.02 0.652,480,7517,588
22-02-20193.063.083.023.06 0.00 0.003,247,1899,908
21-02-20193.103.123.063.06 0.04 1.323,966,52412,220
20-02-20192.963.022.963.02 0.06 2.032,565,0007,681
18-02-20192.983.002.962.96 0.00 0.001,430,0424,255
15-02-20193.023.022.962.96 -0.06 -1.993,068,4419,143
14-02-20193.023.043.023.02 0.00 0.001,907,1005,762
13-02-20193.023.043.003.02 -0.02 -0.663,833,63511,579
12-02-20193.003.042.983.04 0.06 2.018,087,86424,343
11-02-20192.943.022.942.98 -0.18 -5.7034,903,684103,823
08-02-20193.183.483.123.16 0.12 3.95122,286,593398,519
07-02-20192.943.062.923.04 0.10 3.4026,918,76280,623
06-02-20192.963.002.942.94 -0.02 -0.681,075,5203,185
05-02-20192.962.982.922.96 0.02 0.68678,2642,003
04-02-20192.943.002.922.94 0.00 0.004,164,13112,261
01-02-20192.902.942.882.94 0.04 1.381,901,9495,554
31-01-20192.862.982.842.90 0.06 2.117,333,53021,247
30-01-20192.882.882.802.84 -0.04 -1.393,737,10110,592
29-01-20192.862.902.842.88 0.02 0.702,027,2385,814
28-01-20192.882.942.862.86 -0.02 -0.691,961,5215,679
25-01-20192.902.922.862.88 0.00 0.003,121,8119,015
24-01-20192.862.882.842.88 0.04 1.413,554,01710,160
23-01-20192.782.902.782.84 0.06 2.166,752,04719,105
22-01-20192.702.802.702.78 0.06 2.214,896,49313,514
21-01-20192.742.742.682.72 0.00 0.001,545,4634,169
18-01-20192.722.762.682.70 0.02 0.755,020,50113,634
17-01-20192.622.742.582.68 0.06 2.299,366,05125,008
16-01-20192.722.722.602.62 -0.10 -3.684,501,14411,912
15-01-20192.722.722.682.72 0.02 0.74986,2142,662
14-01-20192.742.742.682.70 -0.04 -1.46983,7722,668
11-01-20192.662.742.662.74 0.06 2.241,126,0813,047
10-01-20192.682.682.642.68 0.02 0.754,111,87110,936
09-01-20192.702.702.662.70 0.02 0.752,404,0056,462
08-01-20192.662.702.642.68 0.02 0.753,061,6578,140
07-01-20192.662.762.662.66 0.02 0.764,748,23412,740

แสดง ราคาหุ้น “ SC “ ย้อนหลัง บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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