SCB 123 ( -1.00 -0.81% )

ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น SCB ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-2021124.00124.50122.00122.50 -1.00 -0.817,840,092962,325
18-10-2021123.00124.50123.00123.50 0.50 0.419,756,1561,208,954
15-10-2021123.50124.50122.50123.00 -0.50 -0.4014,628,0661,806,430
14-10-2021124.50124.50122.50123.50 -1.00 -0.8010,787,1771,332,471
13-10-2021124.00125.00123.50124.50 1.50 1.229,852,7541,224,358
12-10-2021124.00125.00123.50124.50 1.50 1.229,852,7541,224,358
11-10-2021126.00126.00122.50123.00 -2.00 -1.6012,147,5051,502,936
08-10-2021126.50127.50124.50125.00 -1.00 -0.7914,279,8461,795,125
07-10-2021123.00126.00123.00126.00 4.00 3.2828,504,2023,553,595
06-10-2021123.50123.50121.50122.00 -1.00 -0.8110,588,6081,295,762
05-10-2021123.50124.00122.00123.00 -1.00 -0.8110,873,2481,338,212
04-10-2021123.50125.00122.00124.00 1.00 0.8116,113,0951,991,881
01-10-2021121.50124.00120.50123.00 1.00 0.8220,717,5492,537,034
30-09-2021123.50123.50121.50122.00 -2.50 -2.0126,717,7413,271,680
29-09-2021123.50126.50122.50124.50 -0.50 -0.4040,207,5075,007,245
28-09-2021128.00128.00123.50125.00 -3.00 -2.3429,308,5163,670,200
27-09-2021128.50131.00126.50128.00 -2.00 -1.5459,058,6047,591,151
23-09-2021131.00137.00124.50130.00 20.50 18.72164,144,38421,249,609
22-09-2021111.50113.00108.50109.50 2.00 1.8641,710,8724,605,876
21-09-2021102.50107.50101.50107.50 6.00 5.9129,303,0283,104,028
20-09-2021102.50103.50101.50101.50 -1.50 -1.467,124,475728,252
17-09-2021104.50105.00103.00103.00 -1.50 -1.449,705,5091,003,400
16-09-2021104.00104.50103.50104.50 1.00 0.974,093,044425,896
15-09-2021103.50104.00103.00103.50 0.00 0.004,394,723454,941
14-09-2021105.00105.50103.00103.50 -1.00 -0.967,573,582787,476
13-09-2021103.00105.00102.50104.50 1.00 0.977,074,436735,409
10-09-2021104.00104.50103.00103.50 -1.00 -0.9612,281,6221,272,652
09-09-2021102.00105.00102.00104.50 1.50 1.469,361,989971,176
08-09-2021102.00103.50101.50103.00 0.50 0.496,906,221707,449
07-09-2021104.00105.50102.50102.50 -1.50 -1.448,690,735901,061
06-09-2021104.50105.00103.50104.00 -2.00 -1.893,663,803381,276
03-09-2021106.50106.50105.00106.00 0.00 0.006,825,951720,903
02-09-2021105.00106.50104.50106.00 1.00 0.955,440,999575,694
01-09-2021106.00106.50105.00105.00 -1.50 -1.416,338,537668,291
31-08-2021106.50107.50105.50106.50 0.00 0.0012,790,9041,363,581
30-08-2021106.50108.00105.50106.50 1.00 0.9513,386,6211,426,384
27-08-2021104.50105.50103.50105.50 1.50 1.449,572,0801,002,210
26-08-2021104.50104.50103.50104.00 -0.50 -0.484,792,521498,581
25-08-2021104.00105.00103.50104.50 0.50 0.4811,224,0871,171,384
24-08-2021105.00105.50103.00104.00 -1.00 -0.9515,867,6431,650,774
23-08-2021101.50105.00100.50105.00 6.25 6.3335,985,9793,710,561
20-08-202197.0099.5097.0098.75 1.50 1.5413,494,0281,324,597
19-08-202197.5097.7597.0097.25 -0.25 -0.266,688,137651,334
18-08-202198.2598.5097.2597.50 -0.75 -0.768,943,800873,196
17-08-202197.5098.2596.5098.25 1.00 1.0312,282,4771,198,787
16-08-202196.0097.2595.7597.25 0.75 0.788,878,443858,064
13-08-202195.2596.5094.5096.50 0.25 0.267,278,837695,777
11-08-202196.7597.5095.5096.25 -0.25 -0.269,082,113873,366
10-08-202197.5097.5096.0096.50 -1.00 -1.038,225,759794,349
09-08-202194.7597.7594.5097.50 2.75 2.9012,879,3451,244,343
06-08-202194.0095.0093.7594.75 0.25 0.269,499,607896,679
05-08-202196.5097.0094.2594.50 -2.25 -2.3316,736,4301,597,431
04-08-202196.5097.0095.7596.75 0.50 0.529,673,834932,458
03-08-202193.5096.7593.5096.25 2.50 2.6717,197,3951,641,326
02-08-202193.5093.7592.5093.75 0.25 0.275,761,128536,742
30-07-202194.0094.2592.5093.50 -0.75 -0.8012,299,3931,147,526
29-07-202194.5094.5093.5094.25 0.00 0.006,447,272606,718
27-07-202195.5096.0093.5094.25 -0.75 -0.7915,552,4991,466,689
23-07-202195.7595.7594.2595.00 -0.25 -0.268,819,740838,228
22-07-202192.2599.2592.2595.25 4.00 4.3849,225,5034,736,700
21-07-202192.7593.2590.2591.25 -0.75 -0.8220,129,7721,841,176
20-07-202193.0093.2591.2592.00 -1.25 -1.3418,375,2891,690,202
20-07-202193.0093.2591.2592.00 -1.25 -1.3418,375,2891,690,202
19-07-202193.2593.7592.7593.25 -1.25 -1.3211,056,3361,030,422
16-07-202193.5094.5093.5094.50 0.75 0.808,689,247818,065
15-07-202193.5095.0093.2593.75 0.50 0.549,093,415855,443
14-07-202194.0094.0092.5093.25 -1.25 -1.328,300,585772,582
13-07-202193.5094.7593.2594.50 1.50 1.618,819,549828,900
12-07-202192.2593.2591.7593.00 1.00 1.0912,773,6411,182,461
09-07-202191.7593.0091.0092.00 0.00 0.0022,252,0042,050,588
08-07-202194.0094.0091.5092.00 -2.50 -2.6521,486,4841,982,103
07-07-202195.7596.0094.2594.50 -1.75 -1.8220,057,9271,904,161
06-07-202196.0096.7596.0096.25 0.50 0.527,560,757728,066
05-07-202196.5096.5095.2595.75 -1.00 -1.0312,665,4241,213,591
02-07-202198.2598.5096.5096.75 -1.75 -1.7814,206,6131,384,545
01-07-202198.2599.5097.7598.50 0.50 0.5119,773,9411,952,775
30-06-202198.5098.7597.5098.00 -0.25 -0.2512,027,9261,179,260
29-06-202198.50100.5098.2598.25 -0.25 -0.2515,736,0771,557,327
28-06-202199.0099.2598.2598.50 -1.00 -1.017,940,383782,770
25-06-202199.50100.5099.0099.50 0.25 0.256,630,369660,602
24-06-202198.7599.5098.5099.25 0.25 0.258,420,034833,099
23-06-2021100.00100.5098.7599.00 -0.75 -0.758,896,681886,137
22-06-202199.25100.5099.0099.75 1.00 1.0110,028,2491,001,225
21-06-202198.7599.2598.0098.75 -0.75 -0.7512,347,0521,218,005
18-06-2021100.50101.0099.5099.50 -1.00 -1.0021,823,0512,176,928
17-06-2021101.00102.50100.00100.50 -1.50 -1.4712,192,2851,232,556
16-06-2021102.00102.50101.00102.00 -0.50 -0.496,778,578689,195
15-06-2021106.00106.00101.00102.50 -3.00 -2.8417,640,6121,815,276
14-06-2021105.50105.50104.00105.50 0.50 0.485,326,140558,931
11-06-2021104.50105.00104.00105.00 1.00 0.964,403,881459,794
10-06-2021106.00106.50103.50104.00 -1.00 -0.9511,765,3991,234,290
09-06-2021103.00105.00103.00105.00 1.50 1.4514,711,5431,536,388
08-06-2021102.00103.50102.00103.50 1.00 0.9811,704,3871,202,429
07-06-2021103.50103.50101.00102.50 -1.00 -0.9717,897,0131,825,265
04-06-2021103.00104.50102.50103.50 0.00 0.008,351,099865,467
02-06-2021104.00104.00102.00103.50 -1.00 -0.9610,392,5571,069,402
01-06-2021102.50104.50101.50104.50 2.00 1.959,584,020987,997
31-05-2021101.50102.50100.50102.50 0.50 0.493,227,483328,302
28-05-2021103.50103.50101.00102.00 -1.00 -0.979,999,4281,022,939
27-05-2021104.50105.50103.00103.00 -1.00 -0.9617,817,7881,852,819
25-05-2021101.00104.50100.50104.00 3.50 3.4818,547,2981,914,050
24-05-2021100.00101.00100.00100.50 0.00 0.003,827,923384,397
21-05-2021101.00101.00100.00100.50 0.00 0.006,909,947693,892
20-05-2021100.50102.0099.75100.50 0.50 0.5011,464,6901,154,881
19-05-2021101.00101.0099.50100.00 -1.50 -1.485,771,745577,548
18-05-2021100.50101.50100.00101.50 1.00 1.007,983,152803,812
17-05-202197.75100.5097.25100.50 2.00 2.0312,328,5761,223,284
14-05-202199.2599.2597.7598.50 0.00 0.0010,199,9811,002,887
13-05-202197.2598.7596.5098.50 0.25 0.2517,128,8091,673,851
12-05-202199.0099.2597.2598.25 -1.75 -1.7521,430,9402,104,930
11-05-2021100.50101.0099.75100.00 -1.50 -1.488,562,495858,274
10-05-2021103.00103.00101.00101.50 0.00 0.004,154,344421,538
07-05-2021101.00102.00100.50101.50 1.00 1.007,946,129804,890
06-05-202199.75101.5099.75100.50 0.50 0.509,097,685914,978
05-05-2021104.00104.00100.00100.00 -5.00 -4.7626,887,1272,718,346
30-04-2021105.00105.50103.50105.00 -0.50 -0.477,456,323780,198
29-04-2021104.50106.00104.00105.50 1.00 0.969,169,466963,461
28-04-2021103.50105.50103.00104.50 1.00 0.979,694,1051,008,686
27-04-2021104.00105.00102.00103.50 0.00 0.008,849,018916,160
26-04-2021103.50104.50102.00103.50 -1.00 -0.9613,359,6001,380,860
23-04-2021105.00105.50103.50104.50 -2.00 -1.8813,214,7871,380,791
22-04-2021107.50109.50106.50106.50 0.50 0.4726,561,3542,867,553
21-04-2021105.50107.00104.50106.00 0.00 0.0011,713,8611,237,193
20-04-2021104.00107.00102.50106.00 -0.50 -0.4723,218,3192,442,215
19-04-2021104.00107.00104.00106.50 2.00 1.9117,178,3491,808,364
16-04-2021105.50105.50102.50104.50 -2.00 -1.8818,663,2451,941,980
12-04-2021108.50109.00106.50106.50 -3.00 -2.748,939,548959,359
09-04-2021109.50110.50109.00109.50 0.00 0.006,668,877732,896
08-04-2021109.50111.00109.50109.50 0.00 0.007,743,637852,980
07-04-2021111.50111.50109.50109.50 -2.00 -1.7910,471,7571,159,922
06-04-2021113.00113.00111.00111.50 -1.50 -1.333,604,256403,336
05-04-2021113.00113.00111.00111.50 -1.50 -1.333,604,256403,336
02-04-2021114.00114.00112.50113.00 0.00 0.004,448,483502,909
01-04-2021111.50113.50110.50113.00 1.50 1.3511,573,6271,301,594
31-03-2021112.50112.50111.00111.50 -1.00 -0.897,640,410851,834
30-03-2021112.00113.00111.00112.50 1.50 1.354,643,935519,947
29-03-2021111.50112.00111.00111.00 -0.50 -0.453,659,966407,853
26-03-2021112.00112.50110.50111.50 -0.50 -0.455,153,310575,278
25-03-2021111.00113.50110.00112.00 2.00 1.8212,718,0501,424,959
24-03-2021109.00110.50109.00110.00 0.00 0.005,237,615574,260
23-03-2021110.00111.00109.00110.00 0.50 0.467,217,753793,293
22-03-2021110.50111.00108.50109.50 -1.50 -1.359,095,802997,126
19-03-2021110.50111.50110.00111.00 0.00 0.006,077,356673,493
19-03-2021110.50111.50110.00111.00 0.00 0.006,077,356673,493
18-03-2021112.00112.00110.00111.00 0.50 0.458,571,851953,688
17-03-2021109.00111.50109.00110.50 1.00 0.9110,611,5621,172,101
16-03-2021109.00110.00108.50109.50 0.50 0.467,173,812783,576
15-03-2021110.50112.00108.50109.00 -1.50 -1.369,039,318992,356
12-03-2021111.50112.00110.00110.50 -1.00 -0.905,656,948626,412
11-03-2021113.50114.00111.50111.50 -1.00 -0.898,488,447953,848
10-03-2021110.00113.00108.50112.50 3.00 2.7412,975,0121,442,718
09-03-2021111.50111.50108.00109.50 -2.00 -1.799,836,0721,078,253
08-03-2021113.50114.00111.50111.50 0.00 0.0010,715,1931,204,108
05-03-2021108.00112.50108.00111.50 3.00 2.7620,920,5752,317,311
04-03-2021109.50110.00108.00108.50 -0.50 -0.467,113,693773,845
03-03-2021108.00109.00106.50109.00 1.50 1.4011,350,2411,228,675
02-03-2021107.00108.00106.50107.50 1.50 1.4217,015,8031,826,331
01-03-2021105.00106.00103.50106.00 3.00 2.918,408,577883,076
25-02-2021104.50104.50101.50103.00 1.00 0.9816,725,7911,727,510
24-02-2021103.00103.00101.00102.00 -0.50 -0.496,448,275657,709
23-02-2021101.50103.00101.50102.50 2.00 1.999,727,289994,362
22-02-2021103.00103.00100.50100.50 -2.50 -2.436,431,460652,201
19-02-2021103.50103.50101.50103.00 -1.50 -1.446,503,272666,570
18-02-2021105.50106.00104.00104.50 -0.50 -0.484,260,498445,600
17-02-2021103.50105.50103.00105.00 1.50 1.459,557,1501,000,051
16-02-2021105.50106.00102.50103.50 -1.00 -0.9612,724,9971,323,594
15-02-2021106.00106.50104.00104.50 -1.50 -1.425,771,024604,397
11-02-2021106.50107.00103.50106.00 -1.00 -0.939,195,553970,257
10-02-2021106.00107.00104.50107.00 1.50 1.4214,457,9631,533,286
09-02-2021106.50106.50104.00105.50 -0.50 -0.4715,426,5911,624,660
08-02-2021102.50107.00102.00106.00 6.50 6.5335,002,9073,676,401
05-02-202198.2599.5098.0099.50 2.75 2.8418,291,5321,806,975
04-02-202197.2598.0095.5096.75 -0.25 -0.2621,733,0372,107,824
03-02-202196.5099.7596.0097.00 2.50 2.6531,792,9653,114,374
02-02-202196.2596.5094.0094.50 -1.25 -1.3117,602,2931,678,013
01-02-202195.0097.2593.7595.75 1.50 1.5917,526,7591,682,876
29-01-202195.0095.7592.5094.25 0.75 0.8020,052,3201,893,177
28-01-202194.2595.2593.5093.50 -1.75 -1.8411,158,1611,052,311
27-01-202197.2597.5094.7595.25 -1.00 -1.0417,032,2511,629,052
26-01-202192.2597.7591.2596.25 4.25 4.6222,561,2152,133,583
25-01-202194.0094.2591.0092.00 -2.50 -2.6515,084,4981,394,195

แสดง ราคาหุ้น SCB ย้อนหลัง ธนาคารไทยพาณิชย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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