SC 2 ( -0.10 -4.31% )

บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ SC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20202.282.322.222.22 -0.10 -4.314,420,5709,988
25-02-20202.342.382.262.32 -0.02 -0.853,977,9419,186
24-02-20202.402.422.342.34 -0.08 -3.314,485,35510,648
21-02-20202.442.462.402.42 -0.02 -0.822,548,7186,189
20-02-20202.442.522.382.44 0.06 2.5213,874,80033,858
19-02-20202.462.462.342.38 -0.08 -3.253,484,1678,372
18-02-20202.422.462.402.46 0.04 1.656,011,27114,605
17-02-20202.382.482.382.42 0.02 0.833,632,6038,817
14-02-20202.382.442.362.40 0.04 1.698,003,96119,251
13-02-20202.362.402.322.36 0.04 1.723,271,4627,713
12-02-20202.302.342.302.32 0.02 0.87698,4511,615
11-02-20202.342.362.302.30 -0.02 -0.861,549,2183,590
07-02-20202.322.362.302.32 0.02 0.871,809,5914,220
06-02-20202.282.322.282.30 0.02 0.882,126,4654,898
05-02-20202.222.282.222.28 0.04 1.79898,1942,021
04-02-20202.202.242.202.24 0.04 1.82341,401755
03-02-20202.202.242.202.20 -0.02 -0.901,467,7073,231
31-01-20202.202.242.202.22 0.02 0.91908,8832,013
30-01-20202.222.242.202.20 -0.02 -0.90363,500804
29-01-20202.202.222.182.22 0.02 0.91915,0932,015
28-01-20202.202.222.162.20 0.02 0.921,580,6653,456
27-01-20202.262.262.182.18 -0.08 -3.542,431,6785,364
24-01-20202.262.282.242.26 0.00 0.00323,404733
23-01-20202.242.282.242.26 -0.02 -0.88733,3151,659
22-01-20202.302.302.222.28 -0.02 -0.872,222,7725,018
21-01-20202.342.342.282.30 -0.06 -2.54810,2001,870
20-01-20202.362.362.342.36 0.02 0.851,397,5953,277
17-01-20202.362.382.342.34 -0.02 -0.851,110,2212,616
16-01-20202.362.382.342.36 0.00 0.001,425,3053,338
15-01-20202.362.362.322.36 0.00 0.001,392,0843,260
14-01-20202.362.402.342.36 0.00 0.001,945,1614,593
13-01-20202.362.382.342.36 0.02 0.851,637,9323,853
10-01-20202.342.362.322.34 0.02 0.862,690,1006,297
09-01-20202.322.342.302.32 0.02 0.871,644,3503,817
08-01-20202.302.322.282.30 -0.04 -1.711,119,7002,572
07-01-20202.302.342.302.34 0.06 2.631,606,3503,718
06-01-20202.302.322.282.28 -0.04 -1.721,347,2413,093
03-01-20202.342.382.322.32 -0.02 -0.851,183,0292,770
02-01-20202.282.382.262.34 0.08 3.544,076,9409,456
30-12-20192.282.302.262.26 0.00 0.00844,2471,916
27-12-20192.262.282.242.26 0.02 0.891,686,1963,805
26-12-20192.202.282.202.24 0.04 1.821,809,6334,083
25-12-20192.202.222.202.20 0.00 0.00958,0092,113
24-12-20192.202.222.182.20 0.02 0.92962,5232,112
23-12-20192.162.202.162.18 0.02 0.931,042,6432,276
20-12-20192.162.182.142.16 0.00 0.003,356,0187,225
19-12-20192.162.162.142.16 0.00 0.001,153,0582,473
18-12-20192.142.182.142.16 0.00 0.002,648,5185,729
17-12-20192.202.222.142.16 -0.04 -1.823,708,1018,034
16-12-20192.282.282.162.20 -0.06 -2.653,511,9637,781
13-12-20192.282.302.242.26 0.00 0.001,099,0582,489
12-12-20192.282.282.262.26 -0.02 -0.881,061,4762,411
11-12-20192.282.302.242.28 0.00 0.001,200,8012,718
10-12-20192.282.302.262.28 0.00 0.002,326,2645,294
09-12-20192.282.302.262.28 0.00 0.002,326,2645,294
06-12-20192.342.342.242.28 -0.06 -2.562,769,8086,339
05-12-20192.302.342.302.34 0.02 0.86844,0371,957
04-12-20192.302.342.302.34 0.02 0.86844,0371,957
03-12-20192.322.342.302.32 0.00 0.00555,6681,294
02-12-20192.322.362.302.32 0.00 0.00984,3382,289
29-11-20192.302.322.302.32 0.00 0.00325,659753
28-11-20192.302.322.302.32 0.02 0.87987,5152,280
27-11-20192.322.342.302.30 -0.02 -0.861,022,8602,360
26-11-20192.322.342.282.32 0.02 0.872,165,0005,004
25-11-20192.302.362.282.30 0.00 0.004,225,4259,797
22-11-20192.302.302.282.30 0.02 0.88974,2002,234
21-11-20192.302.322.282.28 -0.04 -1.721,041,6002,386
20-11-20192.322.342.302.32 -0.02 -0.851,520,2063,503
19-11-20192.322.342.322.34 0.00 0.00900,9042,094
18-11-20192.322.342.302.34 0.02 0.861,938,6794,475
15-11-20192.322.362.322.32 0.00 0.001,008,1022,347
14-11-20192.362.362.322.32 -0.02 -0.852,647,4146,184
13-11-20192.382.402.302.34 -0.04 -1.683,219,8787,548
12-11-20192.362.442.342.38 0.08 3.485,445,08213,009
11-11-20192.322.342.302.30 -0.04 -1.712,440,1555,629
08-11-20192.302.342.282.34 0.04 1.746,358,55014,645
07-11-20192.282.302.282.30 0.00 0.0010,259,80123,593
06-11-20192.282.322.262.30 0.02 0.883,842,0238,829
05-11-20192.302.302.262.28 0.00 0.002,006,9964,547
04-11-20192.282.302.242.28 0.02 0.881,922,0144,394
01-11-20192.282.302.262.26 -0.04 -1.741,132,1852,581
31-10-20192.282.302.282.30 0.02 0.881,573,9003,612
30-10-20192.282.302.282.28 0.00 0.00531,4561,216
29-10-20192.322.342.282.28 -0.02 -0.87783,4951,801
28-10-20192.322.322.242.30 -0.02 -0.86405,288923
25-10-20192.342.362.302.32 -0.02 -0.85827,3201,917
24-10-20192.362.382.342.34 0.00 0.001,452,5123,411
23-10-20192.382.382.322.34 -0.04 -1.681,625,9913,821
22-10-20192.382.382.322.34 -0.04 -1.681,625,9913,821
21-10-20192.342.382.322.38 0.06 2.59877,2102,061
18-10-20192.422.422.322.32 -0.12 -4.9212,681,64029,704
17-10-20192.442.482.422.44 0.00 0.002,125,0565,191
16-10-20192.502.522.442.44 -0.08 -3.172,167,3775,376
15-10-20192.542.562.502.52 -0.02 -0.79699,3331,754
11-10-20192.522.562.502.54 0.00 0.001,529,0853,845
10-10-20192.562.562.502.54 0.00 0.001,511,5323,828
09-10-20192.562.582.522.54 -0.02 -0.781,171,7002,973
08-10-20192.522.682.522.56 0.04 1.591,877,7724,842
07-10-20192.522.542.502.52 0.02 0.80496,3971,249
04-10-20192.522.542.502.50 -0.02 -0.791,143,1752,871
03-10-20192.522.542.502.52 0.00 0.00484,0621,223
02-10-20192.542.562.522.52 -0.04 -1.561,069,6012,713
01-10-20192.542.562.542.56 0.00 0.001,117,4032,843
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

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