-->

SCB 114 ( 1.00 0.88% )

ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ SCB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-2019119.50120.00116.50116.50 -2.50 -2.1019,396,2992,282,500
03-09-2019122.00122.50118.50119.00 -3.00 -2.4614,013,8801,678,983
02-09-2019123.50124.00122.00122.00 -1.50 -1.216,560,525804,155
30-08-2019123.00124.50122.50123.50 1.50 1.238,798,8631,085,240
29-08-2019121.00123.00120.00122.00 1.50 1.246,084,774740,006
28-08-2019121.00122.50120.50120.50 -1.50 -1.237,066,972855,864
27-08-2019123.00124.00122.00122.00 -1.50 -1.2116,837,8972,053,956
26-08-2019122.00124.00122.00123.50 -1.50 -1.206,774,654833,718
23-08-2019124.50125.50124.00125.00 1.50 1.214,722,950589,793
22-08-2019122.50124.00122.00123.50 0.00 0.008,064,191992,818
21-08-2019124.50125.50123.00123.50 -0.50 -0.409,215,9771,142,811
20-08-2019127.50128.00123.50124.00 -3.00 -2.3611,243,9531,405,924
19-08-2019126.50127.50125.50127.00 3.00 2.4213,200,1241,672,512
16-08-2019121.50125.00121.00124.00 3.50 2.9017,647,4782,172,081
15-08-2019122.50123.00119.50120.50 -3.00 -2.4329,467,3743,572,296
14-08-2019130.50130.50122.00123.50 -5.00 -3.8919,480,1042,439,988
13-08-2019130.00131.00128.50128.50 -2.00 -1.537,860,0491,018,739
09-08-2019133.00134.00130.00130.50 -1.50 -1.148,588,3991,129,935
08-08-2019132.50133.00131.00132.00 0.50 0.386,449,117849,161
07-08-2019133.50136.00130.00131.50 -2.00 -1.5021,108,7462,794,330
06-08-2019132.00134.00132.00133.50 -1.00 -0.749,349,3081,246,411
05-08-2019137.50138.00134.50134.50 -4.00 -2.899,840,4831,335,099
02-08-2019136.00139.00135.00138.50 0.50 0.3611,593,1661,595,221
01-08-2019138.00139.00136.00138.00 0.50 0.367,368,9031,014,930
31-07-2019136.00138.50135.00137.50 3.00 2.2313,968,1451,918,460
30-07-2019135.50136.50134.00134.50 -1.50 -1.109,656,0431,303,411
26-07-2019139.00140.00136.00136.00 -3.50 -2.519,535,2181,310,229
25-07-2019138.50140.00138.00139.50 1.00 0.723,516,292490,242
24-07-2019141.50141.50138.50138.50 -3.00 -2.126,666,049931,209
23-07-2019141.50142.00140.50141.50 0.50 0.355,796,952818,916
22-07-2019140.50141.00140.00141.00 -0.50 -0.355,898,427829,343
19-07-2019142.00142.50140.50141.50 2.00 1.4311,364,2721,607,753
18-07-2019138.50140.00138.00139.50 1.00 0.725,253,683729,463
17-07-2019139.00139.50138.00138.50 0.00 0.006,591,598915,359
15-07-2019138.50139.00137.50138.50 1.00 0.733,917,251542,710
12-07-2019139.00139.50137.00137.50 -1.00 -0.729,604,9561,324,183
11-07-2019139.50140.00138.50138.50 -0.50 -0.367,127,605992,128
10-07-2019138.50140.00138.00139.00 0.50 0.366,966,654967,267
09-07-2019138.50139.00136.50138.50 -0.50 -0.368,840,4631,218,918
08-07-2019138.50140.00138.00139.00 0.50 0.367,665,0591,064,702
05-07-2019139.50140.00137.50138.50 -0.50 -0.367,606,0131,053,548
04-07-2019141.00142.00138.00139.00 -2.50 -1.7714,660,8502,052,937
03-07-2019142.00143.00141.00141.50 0.50 0.3512,401,3721,760,357
02-07-2019139.50142.00139.00141.00 0.00 0.0018,663,2342,619,601
01-07-2019144.00146.50140.50141.00 1.50 1.0848,741,5326,991,608
28-06-2019137.50140.00136.50139.50 2.50 1.8215,503,3872,151,112
27-06-2019137.00137.50136.00137.00 0.00 0.007,822,2811,069,892
26-06-2019134.00137.50134.00137.00 2.50 1.8616,730,2832,285,846
25-06-2019134.00135.50133.50134.50 0.50 0.376,298,036847,736
24-06-2019135.50135.50133.50134.00 -1.00 -0.745,295,486711,205
21-06-2019135.00136.00134.50135.00 0.00 0.0011,061,6261,496,930
20-06-2019135.50136.50135.00135.00 0.00 0.007,038,593954,873
19-06-2019134.00136.00133.50135.00 1.50 1.1215,527,4262,097,377
18-06-2019132.50133.50131.00133.50 1.00 0.757,891,6701,044,953
17-06-2019134.00134.50132.50132.50 -1.00 -0.755,153,229687,130
14-06-2019135.00135.50133.00133.50 -1.00 -0.746,197,935829,994
13-06-2019134.00135.50133.00134.50 0.50 0.3710,510,9251,410,603
12-06-2019132.00135.00131.50134.00 2.00 1.5215,210,2592,030,808
11-06-2019132.00133.00131.50132.00 0.00 0.006,740,530891,715
10-06-2019131.50132.50131.00132.00 1.00 0.766,136,958809,298
07-06-2019132.50133.00130.00131.00 -1.50 -1.136,677,363875,511
06-06-2019132.50133.00131.00132.50 0.00 0.0010,193,9111,346,657
05-06-2019132.50133.00131.50132.50 1.50 1.1513,791,4641,825,162
04-06-2019129.00131.00128.50131.00 1.50 1.1610,323,1881,341,203
31-05-2019129.00129.50128.50129.50 1.00 0.786,268,783809,755
30-05-2019128.50130.00128.00128.50 0.00 0.009,044,3091,166,047
29-05-2019127.50130.00127.50128.50 1.00 0.7813,944,6001,795,595
28-05-2019127.00129.00126.00127.50 0.00 0.00117,453,10514,977,338
27-05-2019128.50128.50127.00127.50 0.00 0.0012,153,5461,553,024
24-05-2019127.00128.50126.50127.50 0.00 0.0010,879,1861,385,126
23-05-2019127.00128.00125.50127.50 0.50 0.3913,570,5531,722,634
22-05-2019123.50127.00123.50127.00 3.50 2.8313,581,9861,707,565
21-05-2019121.00124.00121.00123.50 2.50 2.0713,713,8341,686,973
17-05-2019123.00123.50120.50121.00 -1.00 -0.8214,334,9701,747,239
16-05-2019123.50124.00122.00122.00 -1.50 -1.2115,806,7321,943,830
15-05-2019127.00127.00123.50123.50 -2.50 -1.9813,624,5881,701,140
14-05-2019126.00126.50125.50126.00 0.00 0.005,898,982744,118
13-05-2019127.50128.50126.00126.00 -1.50 -1.187,177,356910,548
10-05-2019128.00129.00127.50127.50 0.00 0.004,023,465514,449
09-05-2019128.00128.50127.50127.50 -0.50 -0.395,879,105752,768
08-05-2019128.50129.00128.00128.00 -1.00 -0.784,776,229613,361
07-05-2019130.00130.50128.50129.00 -1.50 -1.156,448,490834,161
06-05-2019131.00131.50130.00130.50 -1.00 -0.763,946,343515,762
03-05-2019131.00131.50130.00130.50 -1.00 -0.763,946,343515,762
02-05-2019131.50132.00130.00131.50 0.50 0.386,490,850849,838
30-04-2019130.00131.00129.50131.00 1.50 1.165,887,898767,318
29-04-2019130.00130.50129.00129.50 -0.50 -0.384,717,152612,031
26-04-2019130.00130.50129.50130.00 0.00 0.004,727,102614,525
25-04-2019130.00130.50129.50130.00 0.50 0.398,752,0971,137,927
24-04-2019129.00129.50128.50129.50 0.50 0.397,699,002993,919
23-04-2019130.00130.00128.50129.00 0.50 0.396,260,256808,174
22-04-2019129.00129.50128.00128.50 -0.50 -0.396,356,644819,092
19-04-2019128.50130.50128.50129.00 1.00 0.7812,093,4541,562,249
18-04-2019129.00129.50127.50128.00 -1.50 -1.1610,632,3001,362,688
17-04-2019130.00130.00129.00129.50 0.50 0.395,901,288764,616
12-04-2019128.50129.00127.50129.00 -2.50 -1.9010,063,8621,292,920
11-04-2019131.50132.00131.00131.50 0.00 0.009,796,7391,288,460
10-04-2019131.00132.00130.50131.50 0.50 0.388,748,4861,149,495
09-04-2019131.50131.50130.50131.00 0.50 0.389,846,2901,290,929
05-04-2019129.50130.50129.50130.50 1.00 0.775,671,016737,900
04-04-2019130.50131.00129.00129.50 -1.00 -0.7711,064,9231,435,123
03-04-2019131.00131.00130.00130.50 0.00 0.005,459,585712,402
02-04-2019130.50132.00130.50130.50 0.50 0.388,736,4071,145,687
01-04-2019131.00132.00130.00130.00 -2.00 -1.5216,397,0072,144,978
29-03-2019133.50134.00131.00132.00 -1.00 -0.759,184,4641,216,357
28-03-2019133.00133.50132.00133.00 0.00 0.007,166,416951,687
27-03-2019134.00134.00132.50133.00 -0.50 -0.376,339,824845,470
26-03-2019133.00134.00132.50133.50 0.50 0.385,840,639777,659
25-03-2019133.50134.50131.50133.00 -2.00 -1.489,450,8721,257,187
22-03-2019131.50135.00131.00135.00 4.00 3.0518,118,4742,420,240
21-03-2019131.00132.00130.00131.00 0.00 0.007,102,632929,791
20-03-2019132.00132.50131.00131.00 -1.00 -0.763,968,577521,853
19-03-2019130.50132.50130.50132.00 1.00 0.764,807,702632,388
18-03-2019130.50131.50130.00131.00 0.50 0.385,533,410722,447
15-03-2019130.00131.00129.50130.50 0.50 0.386,944,614905,577
14-03-2019130.00131.00129.50130.00 0.00 0.006,979,332909,365
13-03-2019130.00130.50129.50130.00 0.00 0.006,822,513887,083
12-03-2019131.00131.50130.00130.00 -0.50 -0.387,265,820948,778
11-03-2019131.50132.00130.50130.50 -0.50 -0.383,856,502505,714
08-03-2019131.00132.50130.50131.00 0.00 0.005,992,330787,295
07-03-2019131.50132.50130.50131.00 -0.50 -0.387,712,0531,014,078
06-03-2019132.50133.00131.00131.50 -1.00 -0.755,193,116684,387
05-03-2019132.50133.50132.00132.50 0.00 0.005,041,143668,278
04-03-2019132.50134.50132.00132.50 -0.50 -0.384,472,089595,984
01-03-2019134.00134.50132.50133.00 -1.00 -0.756,630,011883,604
28-02-2019136.00136.00134.00134.00 -1.50 -1.114,862,357654,082
27-02-2019136.00136.50135.00135.50 -0.50 -0.374,225,508573,749
26-02-2019135.00137.00135.00136.00 0.50 0.378,909,7901,211,131
25-02-2019135.50137.00134.50135.50 0.50 0.3710,382,9801,411,559
22-02-2019134.50135.00133.50135.00 1.50 1.127,152,680961,381
21-02-2019134.00134.50133.00133.50 -0.50 -0.374,531,712605,588
20-02-2019132.50134.00132.00134.00 1.50 1.136,904,511918,138
18-02-2019134.00134.50132.00132.50 -0.50 -0.383,393,198450,640
15-02-2019134.00134.50132.50133.00 -0.50 -0.376,017,970803,265
14-02-2019134.50134.50133.00133.50 -0.50 -0.375,161,564690,200
13-02-2019135.00135.00134.00134.00 0.00 0.002,516,728338,135
12-02-2019133.50135.50133.00134.00 1.00 0.753,837,766515,871
11-02-2019134.00134.50132.50133.00 -1.00 -0.756,374,631850,970
08-02-2019135.00135.50132.50134.00 -1.00 -0.749,516,3151,276,268
07-02-2019135.00136.50134.50135.00 0.00 0.0011,673,0701,580,482
06-02-2019133.50135.50133.00135.00 2.50 1.898,963,2741,206,994
05-02-2019132.00133.00132.00132.50 0.00 0.001,697,003225,077
04-02-2019134.00134.00132.00132.50 -0.50 -0.385,760,723763,915
01-02-2019134.00134.50132.50133.00 0.00 0.007,071,647945,637
31-01-2019132.00134.00131.50133.00 2.00 1.5313,918,7001,848,529
30-01-2019130.00131.00130.00131.00 1.00 0.774,312,180563,358
29-01-2019129.50131.00129.00130.00 1.50 1.176,993,813908,844
28-01-2019129.50130.00128.00128.50 -2.00 -1.5311,020,2661,420,129

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

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