SCB 70 ( 1.00 1.45% )

ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ SCB “ ย้อนหลัง

แสดง ราคาหุ้น “ SCB “ ย้อนหลัง
ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-202069.5070.5069.2569.75 1.00 1.4516,250,1211,135,642
25-05-202068.0069.0067.7568.75 1.00 1.486,178,438422,881
22-05-202068.5068.7567.0067.75 -1.25 -1.8110,904,669737,625
21-05-202070.2570.5069.0069.00 -0.75 -1.088,608,363599,722
20-05-202070.2571.0068.7569.75 0.25 0.3617,518,2631,223,765
19-05-202068.2570.0068.2569.50 2.75 4.1221,013,3651,452,443
18-05-202067.0067.2566.5066.75 0.25 0.385,059,501338,538
15-05-202067.5067.5066.2566.50 -0.75 -1.129,547,649638,099
14-05-202067.5067.7567.0067.25 -0.75 -1.109,177,458618,204
13-05-202067.5068.0066.7568.00 0.25 0.3712,107,894816,293
12-05-202067.5068.0067.2567.75 -0.25 -0.3711,027,097746,467
11-05-202067.0068.0066.7568.00 1.50 2.269,879,272667,155
08-05-202066.2567.5066.0066.50 0.50 0.7611,956,754796,629
07-05-202067.0067.0065.2566.00 -1.00 -1.4911,970,880790,362
05-05-202067.5067.7566.5067.00 -1.50 -2.1911,434,345769,504
30-04-202066.7568.5066.5068.50 2.50 3.7926,219,6751,780,767
29-04-202066.0066.7565.2566.00 -0.25 -0.3811,794,845781,665
28-04-202065.7567.2565.0066.25 0.25 0.3814,043,297928,049
27-04-202067.2567.5066.0066.00 -1.00 -1.498,481,791564,451
24-04-202068.5069.0067.0067.00 -1.50 -2.199,928,407673,183
23-04-202067.0069.0066.7568.50 1.50 2.2414,067,411957,816
22-04-202068.5068.7566.5067.00 -2.75 -3.9422,214,6341,493,035
21-04-202070.0070.5069.2569.75 -2.00 -2.7919,407,8911,355,970
20-04-202068.7572.2568.7571.75 2.50 3.6128,636,0672,028,382
17-04-202070.0070.2568.0069.25 0.75 1.0912,530,959863,386
16-04-202069.2570.0068.5068.50 -1.75 -2.4912,619,447872,710
15-04-202071.5071.5070.0070.25 -1.75 -2.4312,388,122875,601
14-04-202070.2572.5069.7572.00 2.50 3.6016,031,2581,138,011
13-04-202069.0070.0068.2569.50 -0.75 -1.0711,607,697802,182
10-04-202073.0073.0069.2570.25 -3.25 -4.4216,519,1611,169,807
09-04-202073.0075.5072.7573.50 -3.25 -4.2330,308,5712,251,725
08-04-202073.7578.0073.0076.75 3.00 4.0729,189,8982,214,949
07-04-202071.2573.7569.7573.75 6.25 9.2623,222,2841,665,985
03-04-202069.0069.0067.0067.50 -1.25 -1.8214,865,5401,009,853
02-04-202067.7568.7566.7568.75 1.00 1.4813,314,535904,423
01-04-202068.2570.5067.7567.75 -1.50 -2.1718,564,3171,275,587
31-03-202067.2569.2566.0069.25 4.75 7.3621,114,9931,441,291
30-03-202064.0065.0063.2564.50 -1.75 -2.6414,347,836920,077
27-03-202065.7569.2565.0066.25 2.25 3.5233,663,9432,259,891
26-03-202060.7564.7560.0064.00 3.25 5.3520,656,1841,291,640
25-03-202061.0061.7559.2560.75 1.75 2.9716,994,5131,031,917
24-03-202060.5060.7558.7559.00 0.75 1.2912,701,552757,176
23-03-202059.5061.0058.0058.25 -6.75 -10.3816,015,974954,500
20-03-202064.0065.0062.2565.00 3.50 5.6924,063,9141,538,773
19-03-202059.7562.5059.0061.50 0.00 0.0010,452,749637,361
18-03-202063.2565.2561.0061.50 -0.50 -0.8117,525,7531,099,009
17-03-202061.7564.0061.7562.00 -0.25 -0.4015,456,418969,030
16-03-202062.5065.7562.0062.25 -4.25 -6.3913,990,758876,683
13-03-202060.0068.2558.2566.50 0.25 0.3843,045,7712,756,577
12-03-202070.0070.5065.2566.25 -7.50 -10.1741,080,8882,800,386
11-03-202074.0075.5073.2573.75 -0.50 -0.6720,447,8281,520,424
10-03-202074.2576.7574.2574.25 -0.50 -0.6721,070,1141,581,860
09-03-202074.0076.0071.5074.75 -7.25 -8.8427,320,1002,025,009
06-03-202085.2585.2582.0082.00 -4.00 -4.6519,695,3461,638,423
05-03-202087.5087.5086.0086.00 -0.75 -0.8613,756,8011,194,674
04-03-202086.0087.2585.2586.75 0.25 0.2911,035,426954,513
03-03-202088.0088.2585.7586.50 1.00 1.1720,087,3311,738,080
02-03-202088.0088.5084.7585.50 -1.75 -2.0132,117,7652,772,483
28-02-202086.7588.0086.5087.25 -1.75 -1.9719,105,2561,666,459
27-02-202086.5089.7586.5089.00 2.50 2.8916,585,6161,462,167
26-02-202093.2593.7586.5086.50 -7.25 -7.7329,487,1792,641,175
25-02-202093.2594.2592.5093.75 0.50 0.5414,112,9911,318,455
24-02-202096.5096.7593.2593.25 -4.25 -4.3619,813,2571,878,509
21-02-202097.2598.5096.2597.50 -0.25 -0.2620,495,5681,995,655
20-02-202098.0098.7597.5097.75 -4.75 -4.6338,220,0373,751,143
19-02-202099.50103.0099.50102.50 3.50 3.5443,567,8744,414,963
18-02-202099.50100.5098.5099.00 -1.00 -1.0010,918,3681,082,577
17-02-202099.75101.0099.25100.00 0.25 0.257,377,572739,327
14-02-2020101.00101.0099.2599.75 -0.25 -0.258,047,268804,975
13-02-2020101.50101.5099.50100.00 -1.00 -0.9912,024,8061,204,161
12-02-202098.00103.0097.75101.00 3.50 3.5924,259,4382,441,457
11-02-2020100.00100.5097.5097.50 -3.00 -2.9914,953,0251,472,195
07-02-2020101.50102.0099.75100.50 0.00 0.0018,239,2791,834,614
06-02-202098.25101.0097.50100.50 2.50 2.5519,629,0391,949,210
05-02-202099.0099.0097.2598.00 -1.00 -1.0111,974,1431,174,120
04-02-202097.2599.0097.2599.00 2.00 2.067,416,139728,929
03-02-202097.5098.2597.0097.00 -1.00 -1.027,664,945747,342
31-01-202099.75100.0098.0098.00 -1.25 -1.2611,199,9441,104,578
30-01-202098.5099.5097.5099.25 -0.25 -0.2513,166,4611,296,838
29-01-202098.2599.5097.5099.50 2.00 2.0516,994,3751,677,724
28-01-202097.7598.7597.5097.50 -0.50 -0.5114,405,3291,412,535
27-01-202099.5099.7598.0098.00 -1.75 -1.7518,425,5541,820,376
24-01-2020100.00101.0099.0099.75 0.75 0.7621,181,8972,111,103
23-01-202099.50101.0099.0099.00 -0.75 -0.7520,644,8062,060,043
22-01-2020100.50101.0099.5099.75 -0.75 -0.7531,222,7003,121,587
21-01-2020103.00104.00100.00100.50 -1.50 -1.4742,915,9584,382,446
20-01-2020104.00106.00102.00102.00 -15.00 -12.8299,608,96910,339,650
17-01-2020119.00119.50117.00117.00 -1.00 -0.858,339,648985,888
16-01-2020114.50118.00114.50118.00 4.00 3.5112,506,4581,461,711
15-01-2020113.00114.50113.00114.00 0.50 0.445,599,426637,746
14-01-2020114.00115.00113.50113.50 -1.00 -0.874,364,641497,492
13-01-2020115.00115.50113.50114.50 0.00 0.004,771,197545,258
10-01-2020115.00115.00113.50114.50 0.50 0.448,231,083940,868
09-01-2020115.00115.50113.50114.00 0.00 0.0012,531,3111,432,938
08-01-2020114.00115.00113.50114.00 -2.00 -1.729,591,4921,095,275
07-01-2020117.50118.50114.50116.00 -0.50 -0.4311,298,1681,311,273
06-01-2020119.00119.00115.00116.50 -4.00 -3.3213,909,0141,625,262
03-01-2020121.50122.50120.00120.50 -2.00 -1.638,373,4511,016,276
02-01-2020122.00122.50121.50122.50 0.50 0.413,939,507481,774
30-12-2019119.50122.50119.00122.00 2.50 2.097,956,233964,209
27-12-2019120.00120.00118.50119.50 0.50 0.425,586,613667,489
26-12-2019119.50120.00118.00119.00 -0.50 -0.425,369,435638,856
25-12-2019118.00120.00117.50119.50 1.00 0.843,841,800457,841
24-12-2019119.50120.00117.00118.50 -0.50 -0.428,982,3251,060,638
23-12-2019120.00121.00118.00119.00 -1.00 -0.8311,594,7381,379,124
20-12-2019122.50122.50119.50120.00 -2.50 -2.0411,078,7561,333,732
19-12-2019121.00123.00120.50122.50 1.00 0.829,379,5771,142,789
18-12-2019121.00122.50120.50121.50 1.00 0.839,647,1881,171,605
17-12-2019118.00121.00117.50120.50 2.50 2.128,881,1001,064,366
16-12-2019120.00120.50118.00118.00 -3.00 -2.484,231,660504,368
13-12-2019120.00121.00119.00121.00 2.50 2.1111,126,6041,340,552
12-12-2019118.00119.00116.50118.50 1.00 0.8511,329,2961,336,669
11-12-2019117.50118.00115.50117.50 -0.50 -0.428,086,977944,352
10-12-2019117.00118.00116.50118.00 0.50 0.434,268,393501,100
09-12-2019117.00118.00116.50118.00 0.50 0.434,268,393501,100
06-12-2019118.00119.00116.50117.50 -0.50 -0.427,788,242914,949
05-12-2019118.50119.50117.50118.00 -2.00 -1.679,304,6981,099,484
04-12-2019118.50119.50117.50118.00 -2.00 -1.679,304,6981,099,484
03-12-2019120.00121.00119.50120.00 0.00 0.005,223,185628,110
02-12-2019120.50121.00118.00120.00 -1.00 -0.836,514,454778,311
29-11-2019121.50122.00119.50121.00 -0.50 -0.416,157,932744,119
28-11-2019121.00122.00120.00121.50 1.00 0.837,664,346929,598
27-11-2019118.50120.50118.00120.50 2.50 2.126,599,731790,407
26-11-2019120.50121.00118.00118.00 -2.50 -2.078,669,0391,031,471
25-11-2019119.00121.00119.00120.50 2.50 2.128,222,904987,207
22-11-2019118.00119.50117.00118.00 1.00 0.8511,289,2971,339,034
21-11-2019115.50117.00115.00117.00 1.00 0.864,853,173565,202
20-11-2019115.00117.00115.00116.00 0.00 0.005,673,032659,707
19-11-2019115.50117.00115.50116.00 -1.00 -0.856,379,562741,809
18-11-2019117.50117.50113.50117.00 -0.50 -0.4312,819,7221,480,774
15-11-2019117.50118.00116.50117.50 0.50 0.434,361,497511,960
14-11-2019118.00118.00116.00117.00 -1.00 -0.856,635,157775,214
13-11-2019118.00118.50116.50118.00 0.00 0.005,693,444669,301
12-11-2019116.00118.50115.50118.00 2.50 2.166,788,863798,894
11-11-2019117.00118.50115.50115.50 -3.00 -2.5311,136,5241,294,928
08-11-2019119.00119.50117.50118.50 -0.50 -0.429,081,5521,077,227
07-11-2019116.00119.00115.00119.00 2.00 1.7112,851,9591,503,346
06-11-2019116.50118.00115.00117.00 0.50 0.4313,371,7141,559,450
05-11-2019116.50116.50115.00116.50 1.50 1.308,451,444979,754
04-11-2019113.00115.50112.50115.00 3.00 2.687,044,155805,256
01-11-2019113.00114.50112.00112.00 0.00 0.0010,585,7971,199,122
31-10-2019112.50114.50112.00112.00 0.50 0.4517,546,3281,985,651
30-10-2019110.50113.00109.00111.50 2.50 2.2915,987,6031,776,007
29-10-2019111.00111.00108.50109.00 -1.50 -1.3610,182,0851,116,436
28-10-2019109.50110.50107.50110.50 2.00 1.846,615,808725,187
25-10-2019107.50111.00106.50108.50 2.00 1.8820,759,9142,258,999
24-10-2019114.00114.00104.50106.50 -7.50 -6.5832,620,4353,570,235
23-10-2019113.50114.50113.50114.00 1.00 0.883,260,637371,741
22-10-2019113.50114.50113.50114.00 1.00 0.883,260,637371,741
21-10-2019116.50116.50112.50113.00 -3.50 -3.0015,559,5521,765,330
18-10-2019118.00118.50115.00116.50 0.00 0.008,888,0561,032,085
17-10-2019117.50118.00116.00116.50 -0.50 -0.434,230,081494,320
16-10-2019117.00118.50116.50117.00 1.50 1.307,354,654864,216
15-10-2019116.00116.50115.50115.50 0.50 0.433,811,335441,743
11-10-2019114.50116.00114.00115.00 0.50 0.444,533,500521,228
10-10-2019115.00115.00114.00114.50 -1.00 -0.874,852,842555,386
09-10-2019116.50117.00114.50115.50 -1.50 -1.288,205,494946,972
08-10-2019117.00117.50116.00117.00 1.50 1.305,590,876652,280
07-10-2019115.00116.50114.50115.50 1.50 1.325,956,003688,155
04-10-2019116.00116.50113.00114.00 -1.50 -1.3012,165,7631,389,741
03-10-2019114.50116.00114.00115.50 0.50 0.435,641,920650,452
02-10-2019116.50116.50115.00115.00 -2.50 -2.1313,956,6091,613,004
01-10-2019118.00119.00116.50117.50 -0.50 -0.428,742,5501,026,161
30-09-2019120.00120.50118.00118.00 -2.00 -1.6710,232,7011,216,013
27-09-2019120.50121.00118.50120.00 0.50 0.428,489,6971,015,254
26-09-2019120.00120.50118.50119.50 0.50 0.428,196,359977,387
25-09-2019118.50120.00118.00119.00 0.00 0.007,490,298890,055
24-09-2019117.50119.50117.00119.00 1.50 1.286,349,769752,035
23-09-2019118.00118.50117.00117.50 -1.00 -0.846,537,817769,452
20-09-2019119.00120.00118.00118.50 -1.00 -0.8412,716,1691,508,106
19-09-2019121.50122.00118.50119.50 -1.00 -0.8314,740,2821,765,322
18-09-2019121.50123.00120.00120.50 0.00 0.0011,000,6191,335,768
17-09-2019120.50122.50120.00120.50 -1.00 -0.8212,358,1051,495,370
16-09-2019123.50124.00121.00121.50 -3.50 -2.8010,966,7271,339,580
13-09-2019124.00125.00122.00125.00 1.50 1.2113,090,0761,622,926
12-09-2019125.50126.00123.50123.50 0.50 0.4124,246,2613,028,717
11-09-2019118.50123.00118.00123.00 6.00 5.1336,709,0644,424,211
10-09-2019116.00118.00115.50117.00 1.50 1.3025,213,2092,952,170
09-09-2019116.50117.00115.00115.50 -0.50 -0.4314,630,6831,692,996
06-09-2019117.50118.50116.00116.00 -0.50 -0.4319,424,9112,273,334
05-09-2019117.50118.50116.00116.50 0.00 0.0014,031,4061,637,840

แสดง ราคาหุ้น “ SCB “ ย้อนหลัง ธนาคารไทยพาณิชย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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