SC 4 ( 0.14 3.80% )

บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 28 มกราคม 2565

ราคาหุ้น SC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-01-20223.703.883.703.82 0.14 3.8038,896,143148,303
27-01-20223.743.763.663.68 -0.08 -2.1314,064,82652,009
26-01-20223.763.863.743.76 0.04 1.0818,695,65470,835
25-01-20223.703.743.643.72 0.02 0.5412,438,46345,945
24-01-20223.663.743.663.70 0.04 1.0910,507,61738,855
21-01-20223.743.763.643.66 -0.08 -2.1416,239,51959,990
20-01-20223.703.743.663.74 0.04 1.088,298,33330,676
19-01-20223.663.703.643.70 0.02 0.545,206,34019,135
18-01-20223.743.763.643.68 -0.04 -1.087,316,72626,904
17-01-20223.723.803.703.72 0.04 1.099,816,19436,721
14-01-20223.703.723.643.68 -0.02 -0.549,155,42333,744
13-01-20223.583.703.563.70 0.10 2.7816,076,08858,620
12-01-20223.603.603.563.60 0.02 0.563,248,66811,628
11-01-20223.583.583.503.58 0.00 0.005,010,89017,740
10-01-20223.583.603.503.58 0.02 0.568,602,81430,592
07-01-20223.463.563.463.56 0.12 3.4915,397,94954,191
06-01-20223.403.463.383.44 0.02 0.585,360,79018,324
05-01-20223.443.443.403.42 0.00 0.005,013,03217,140
04-01-20223.363.423.363.42 0.06 1.795,271,09617,896
03-01-20223.323.363.303.36 0.06 1.823,772,41712,563
31-12-20213.323.363.303.36 0.06 1.823,772,41712,563
30-12-20213.323.363.303.36 0.06 1.823,772,41712,563
29-12-20213.343.343.303.30 -0.04 -1.206,171,19120,481
28-12-20213.323.343.303.34 0.02 0.606,753,29322,432
27-12-20213.383.383.323.32 -0.06 -1.783,742,95612,485
24-12-20213.403.403.343.38 -0.02 -0.59808,7752,717
23-12-20213.343.403.343.40 0.06 1.801,916,9616,466
22-12-20213.343.363.303.34 0.00 0.001,881,9716,266
21-12-20213.363.363.303.34 -0.02 -0.602,134,1237,125
20-12-20213.363.383.303.36 -0.02 -0.593,118,61810,452
17-12-20213.423.443.383.38 -0.06 -1.741,668,3405,671
16-12-20213.423.443.383.44 0.04 1.183,320,54411,335
15-12-20213.423.423.383.40 0.00 0.00957,0273,250
14-12-20213.443.443.363.40 -0.06 -1.732,905,5609,838
13-12-20213.463.483.423.46 0.00 0.002,030,2116,995
10-12-20213.383.463.363.46 0.08 2.375,508,03218,781
09-12-20213.383.463.363.46 0.08 2.375,508,03218,781
08-12-20213.323.403.323.38 0.08 2.421,567,6125,270
07-12-20213.303.363.303.30 0.00 0.004,485,87514,900
03-12-20213.243.303.243.30 0.04 1.233,136,19210,295
02-12-20213.303.323.263.26 -0.04 -1.214,354,07514,298
01-12-20213.223.343.223.30 0.08 2.487,921,41526,047
30-11-20213.323.383.223.22 -0.14 -4.178,865,86829,247
29-11-20213.403.423.323.36 -0.08 -2.338,937,12630,007
26-11-20213.443.483.423.44 -0.02 -0.583,819,84413,126
25-11-20213.523.523.423.46 -0.04 -1.1410,824,00137,403
24-11-20213.503.543.503.50 0.00 0.002,420,7048,514
23-11-20213.523.563.503.50 -0.04 -1.134,235,78314,889
22-11-20213.563.583.503.54 -0.02 -0.564,702,16716,599
19-11-20213.623.623.543.56 -0.02 -0.563,304,61211,828
18-11-20213.563.603.563.58 0.00 0.002,524,2139,020
17-11-20213.523.583.523.58 0.06 1.702,842,07210,096
16-11-20213.563.583.523.52 0.00 0.004,357,15315,460
15-11-20213.543.563.503.52 0.00 0.004,475,72715,793
12-11-20213.603.603.523.52 -0.06 -1.685,054,01817,868
11-11-20213.603.643.543.58 -0.02 -0.564,733,03116,958
10-11-20213.523.623.523.60 0.08 2.274,575,71916,374
09-11-20213.543.563.503.52 0.00 0.001,623,1535,718
08-11-20213.563.583.523.52 -0.02 -0.561,402,3374,960
05-11-20213.563.583.523.54 -0.02 -0.562,459,5778,723
04-11-20213.523.583.523.56 0.04 1.142,195,7587,794
03-11-20213.563.563.503.52 0.00 0.003,340,70511,742
03-11-20213.563.563.503.52 0.00 0.003,340,70511,742
02-11-20213.603.623.483.52 -0.08 -2.226,684,16923,663
02-11-20213.603.623.483.52 -0.08 -2.226,684,16923,663
01-11-20213.583.643.583.60 0.02 0.565,658,07320,413
29-10-20213.563.623.563.58 0.02 0.565,834,91420,945
28-10-20213.583.603.543.56 -0.04 -1.113,661,84013,081
27-10-20213.583.623.563.60 0.04 1.124,837,04317,341
26-10-20213.703.703.563.56 -0.12 -3.2612,915,17946,702
25-10-20213.543.703.443.68 0.18 5.1439,509,894141,788
21-10-20213.483.603.363.50 0.04 1.1639,437,341137,748
20-10-20213.503.503.443.46 -0.04 -1.143,075,42810,684
19-10-20213.503.583.423.50 -0.02 -0.5721,390,22274,690
18-10-20213.283.543.283.52 0.18 5.3923,224,52979,374
15-10-20213.323.363.303.34 0.02 0.604,636,72615,426
14-10-20213.283.343.283.32 0.02 0.613,222,32810,703
13-10-20213.283.343.283.30 0.04 1.235,612,72518,547
12-10-20213.283.343.283.30 0.04 1.235,612,72518,547
11-10-20213.283.303.263.26 -0.02 -0.61976,3343,195
08-10-20213.243.283.243.28 0.04 1.231,297,2414,243
07-10-20213.243.283.243.24 0.00 0.001,061,5303,453
06-10-20213.243.283.223.24 0.00 0.001,643,1775,343
05-10-20213.263.263.223.24 -0.02 -0.612,440,7317,876
04-10-20213.283.283.223.26 0.02 0.62931,0323,021
01-10-20213.223.243.203.24 0.02 0.62853,4992,748
30-09-20213.243.283.223.22 -0.04 -1.231,960,2606,363
29-09-20213.243.263.203.26 0.02 0.62749,2042,418
28-09-20213.243.243.203.24 0.02 0.621,544,6494,976
27-09-20213.263.263.183.22 -0.04 -1.236,759,06521,757
23-09-20213.303.303.223.26 -0.02 -0.613,670,56611,952
22-09-20213.263.303.263.28 -0.02 -0.611,548,9165,084
21-09-20213.223.303.223.30 0.04 1.235,445,84417,749
20-09-20213.283.323.263.26 -0.04 -1.213,736,56412,300
17-09-20213.323.343.263.30 -0.04 -1.206,306,79620,769
16-09-20213.363.363.303.34 0.00 0.004,348,70114,463
15-09-20213.303.363.263.34 0.04 1.215,591,30518,533
14-09-20213.303.303.263.30 0.06 1.853,929,70512,923
13-09-20213.243.383.223.24 0.04 1.2520,357,74167,139
10-09-20213.183.203.143.20 0.02 0.634,829,37715,356
09-09-20213.163.183.123.18 0.02 0.632,265,3767,143
08-09-20213.143.163.123.16 0.02 0.641,697,7045,317
07-09-20213.183.203.123.14 -0.04 -1.263,594,21711,326
06-09-20213.183.203.163.18 0.00 0.002,721,6058,633
03-09-20213.203.203.143.18 0.00 0.002,333,0557,407
02-09-20213.183.203.163.18 0.02 0.633,823,18212,145
01-09-20213.203.223.143.16 -0.04 -1.254,702,19714,909
31-08-20213.123.203.123.20 0.08 2.566,824,44421,547
30-08-20213.123.143.103.12 0.02 0.652,397,7667,489
27-08-20213.143.143.103.10 -0.04 -1.276,637,28420,620
26-08-20213.103.143.103.14 0.04 1.293,089,3799,643
25-08-20213.043.103.043.10 0.06 1.973,981,33512,259
24-08-20213.063.063.023.04 0.00 0.003,049,3659,282
23-08-20213.003.043.003.04 0.04 1.333,958,96011,918
20-08-20213.003.022.983.00 0.00 0.001,322,8693,957
19-08-20213.003.002.983.00 0.00 0.00752,6482,247
18-08-20212.983.002.963.00 0.04 1.35892,2972,660
17-08-20212.942.982.942.96 0.00 0.001,616,3864,800
16-08-20212.962.962.902.96 0.00 0.003,885,36811,403
13-08-20213.003.022.962.96 -0.04 -1.332,104,8656,276
11-08-20213.023.022.983.00 -0.02 -0.661,501,5544,509
10-08-20213.003.022.983.02 0.04 1.34776,8392,329
09-08-20212.983.002.962.98 -0.02 -0.672,793,0938,334
06-08-20213.023.022.943.00 -0.02 -0.664,932,49614,647
05-08-20213.003.022.983.02 0.00 0.001,884,6725,651
04-08-20213.003.022.983.02 0.02 0.672,270,1216,821
03-08-20212.983.002.983.00 0.02 0.671,307,8943,915
02-08-20212.983.002.962.98 0.00 0.002,397,5747,133
30-07-20213.003.022.962.98 -0.02 -0.679,810,32229,337
29-07-20213.003.022.963.00 0.00 0.005,750,99517,143
27-07-20213.003.022.963.00 0.00 0.005,158,17015,423
23-07-20213.003.023.003.00 -0.02 -0.661,738,6075,233
22-07-20213.003.042.983.02 0.00 0.005,749,31417,272
21-07-20213.043.063.003.02 0.00 0.001,234,2273,737
20-07-20213.023.062.983.02 -0.04 -1.315,390,88416,223
20-07-20213.023.062.983.02 -0.04 -1.315,390,88416,223
19-07-20213.043.083.003.06 0.00 0.002,431,5017,410
16-07-20213.083.083.023.06 0.00 0.003,166,5369,632
15-07-20213.063.103.043.06 0.00 0.001,765,3145,411
14-07-20213.083.103.023.06 -0.02 -0.65920,5292,803
13-07-20213.003.103.003.08 0.08 2.671,854,6595,685
12-07-20212.983.022.963.00 0.00 0.003,825,14111,436
09-07-20213.003.042.963.00 -0.02 -0.662,927,7928,784
08-07-20213.023.062.983.02 -0.04 -1.315,858,76217,655
07-07-20213.083.083.043.06 -0.02 -0.651,430,1984,364
06-07-20213.063.083.043.08 0.02 0.651,434,5914,404
05-07-20213.083.083.043.06 -0.02 -0.651,667,3375,104
02-07-20213.103.103.063.08 -0.02 -0.651,274,4003,922
01-07-20213.083.103.063.10 0.00 0.002,810,9088,637
30-06-20213.103.103.063.10 0.00 0.003,173,6749,773
29-06-20213.083.103.063.10 0.04 1.313,747,01811,522
28-06-20213.083.123.063.06 -0.08 -2.553,471,32510,683
25-06-20213.163.163.103.14 0.00 0.002,190,2176,838
24-06-20213.143.163.103.14 -0.02 -0.634,730,41214,777
23-06-20213.163.223.143.16 -0.02 -0.632,362,0437,484
22-06-20213.203.223.163.18 -0.02 -0.623,109,2219,893
21-06-20213.183.203.143.20 0.00 0.003,403,85810,815
18-06-20213.283.283.203.20 -0.08 -2.444,076,83113,139
17-06-20213.283.303.263.28 0.00 0.003,879,56412,700
16-06-20213.263.303.263.28 0.02 0.612,498,2378,206
15-06-20213.343.343.263.26 -0.10 -2.985,649,90118,548
14-06-20213.343.383.303.36 0.04 1.204,887,75516,282
11-06-20213.383.403.323.32 -0.04 -1.194,005,40813,399
10-06-20213.303.423.263.36 0.08 2.4413,909,87646,586
09-06-20213.243.323.243.28 0.04 1.237,628,30225,103
08-06-20213.203.263.203.24 0.04 1.258,555,56827,695
07-06-20213.203.243.203.20 0.02 0.636,697,01121,524
04-06-20213.183.203.143.18 0.02 0.633,295,73810,445
02-06-20213.183.203.143.16 -0.02 -0.637,640,35024,210
01-06-20213.143.183.123.18 0.06 1.929,737,32430,749
31-05-20213.043.123.023.12 0.08 2.636,364,79219,563
28-05-20213.043.063.023.04 0.02 0.662,423,5197,376
27-05-20213.043.063.023.02 -0.04 -1.312,621,8267,968
25-05-20213.063.063.023.06 0.00 0.002,986,0739,079
24-05-20213.043.063.023.06 0.00 0.001,564,0554,752
21-05-20213.063.083.043.06 -0.02 -0.651,646,5195,037
20-05-20213.043.083.023.08 0.04 1.323,114,8879,523
19-05-20213.043.063.023.04 -0.02 -0.652,213,8076,726
18-05-20213.043.083.043.06 0.02 0.663,468,14410,583
17-05-20213.003.062.983.04 -0.02 -0.654,861,80614,669
14-05-20213.063.063.003.06 0.00 0.003,569,11910,803

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