SCC 342 ( -1.00 -0.29% )

บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ SCC “ ย้อนหลัง

แสดง ราคาหุ้น “ SCC “ ย้อนหลัง
บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-2020344.00347.00341.00342.00 -1.00 -0.292,414,306830,072
25-05-2020340.00343.00339.00343.00 2.00 0.592,132,637726,891
22-05-2020344.00345.00340.00341.00 -5.00 -1.451,299,031443,966
21-05-2020347.00348.00345.00346.00 -1.00 -0.291,379,059477,657
20-05-2020345.00348.00344.00347.00 2.00 0.581,237,781429,132
19-05-2020343.00347.00341.00345.00 6.00 1.772,367,383815,637
18-05-2020341.00342.00338.00339.00 3.00 0.891,634,282555,570
15-05-2020341.00342.00335.00336.00 -5.00 -1.472,124,175715,292
14-05-2020340.00341.00337.00341.00 1.00 0.291,354,907460,392
13-05-2020340.00342.00339.00340.00 -2.00 -0.58921,172313,485
12-05-2020337.00343.00336.00342.00 3.00 0.882,158,068733,869
11-05-2020339.00342.00338.00339.00 3.00 0.892,034,154691,878
08-05-2020337.00338.00332.00336.00 4.00 1.201,606,412539,007
07-05-2020335.00336.00331.00332.00 -6.00 -1.782,190,021729,495
05-05-2020343.00344.00338.00338.00 -8.00 -2.311,224,862416,483
30-04-2020344.00346.00340.00346.00 6.00 1.764,069,0011,391,872
29-04-2020341.00341.00336.00340.00 1.00 0.292,084,848706,966
28-04-2020331.00340.00331.00339.00 9.00 2.734,494,7871,510,982
27-04-2020327.00330.00325.00330.00 7.00 2.171,942,720638,431
24-04-2020327.00328.00322.00323.00 -3.00 -0.921,895,503614,049
23-04-2020329.00330.00325.00326.00 -2.00 -0.612,012,062659,122
22-04-2020318.00328.00317.00328.00 9.00 2.824,120,3971,333,739
21-04-2020318.00324.00317.00319.00 -3.00 -0.932,252,518721,465
20-04-2020326.00328.00319.00322.00 -5.00 -1.534,552,3881,467,632
17-04-2020321.00328.00319.00327.00 13.00 4.143,640,3901,174,010
16-04-2020323.00325.00313.00314.00 -9.00 -2.794,951,8011,570,924
15-04-2020322.00330.00320.00323.00 0.00 0.003,581,6721,163,266
14-04-2020322.00323.00319.00323.00 2.00 0.621,573,006505,499
13-04-2020323.00323.00317.00321.00 -3.00 -0.931,590,950508,482
10-04-2020319.00324.00319.00324.00 4.00 1.251,139,526366,667
09-04-2020322.00327.00320.00320.00 -9.00 -2.743,742,1051,195,463
08-04-2020329.00329.00326.00329.00 0.00 0.002,582,104845,842
07-04-2020322.00330.00318.00329.00 16.00 5.114,486,2931,456,462
03-04-2020318.00318.00312.00313.00 -3.00 -0.952,940,599922,795
02-04-2020317.00321.00314.00316.00 -2.00 -0.635,203,7961,646,309
01-04-2020321.00323.00315.00318.00 -6.00 -1.853,930,4801,250,874
31-03-2020317.00324.00316.00324.00 12.00 3.854,044,5001,295,139
30-03-2020319.00319.00311.00312.00 -8.00 -2.502,982,606935,310
27-03-2020326.00327.00314.00320.00 -3.00 -0.934,865,0891,563,984
26-03-2020313.00324.00311.00323.00 10.00 3.195,097,7631,623,538
25-03-2020301.00321.00298.00313.00 24.00 8.306,446,0822,010,490
24-03-2020295.00298.00286.00289.00 4.00 1.404,439,6541,293,166
23-03-2020290.00298.00281.00285.00 -31.00 -9.814,079,2051,182,906
20-03-2020282.00317.00280.00316.00 40.00 14.497,497,6712,244,496
19-03-2020267.00278.00264.00276.00 2.00 0.733,745,6411,018,123
18-03-2020275.00279.00267.00274.00 2.00 0.745,300,6771,453,029
17-03-2020268.00279.00265.00272.00 5.00 1.876,027,4751,644,053
16-03-2020271.00298.00262.00267.00 -17.00 -5.995,535,4851,497,394
13-03-2020260.00295.00244.00284.00 5.00 1.7910,001,3522,692,960
12-03-2020299.00300.00271.00279.00 -33.00 -10.588,117,5772,329,660
11-03-2020313.00315.00309.00312.00 -3.00 -0.952,589,904807,262
10-03-2020313.00318.00313.00315.00 4.00 1.295,607,8901,771,360
09-03-2020295.00317.00295.00311.00 -5.00 -1.587,117,7842,212,952
06-03-2020319.00320.00313.00316.00 -8.00 -2.473,329,4841,050,529
05-03-2020322.00329.00322.00324.00 5.00 1.574,182,5021,359,953
04-03-2020317.00322.00316.00319.00 -1.00 -0.312,892,928921,474
03-03-2020313.00323.00313.00320.00 12.00 3.904,434,8051,412,014
02-03-2020313.00314.00306.00308.00 -2.00 -0.653,114,881965,046
28-02-2020316.00317.00310.00310.00 -14.00 -4.325,277,1421,651,713
27-02-2020314.00326.00313.00324.00 8.00 2.534,188,4011,340,807
26-02-2020330.00330.00316.00316.00 -19.00 -5.675,180,6031,669,493
25-02-2020338.00341.00335.00335.00 0.00 0.004,163,5981,403,372
24-02-2020345.00346.00335.00335.00 -15.00 -4.293,269,2801,112,540
21-02-2020352.00356.00343.00350.00 -6.00 -1.694,107,3091,434,824
20-02-2020364.00364.00356.00356.00 -6.00 -1.662,255,634809,254
19-02-2020363.00364.00361.00362.00 -2.00 -0.552,103,835762,303
18-02-2020363.00365.00363.00364.00 -2.00 -0.551,709,899622,567
17-02-2020366.00367.00364.00366.00 -2.00 -0.54770,390281,595
14-02-2020365.00369.00365.00368.00 3.00 0.821,773,528652,251
13-02-2020368.00370.00364.00365.00 -3.00 -0.822,794,4781,027,614
12-02-2020368.00370.00366.00368.00 1.00 0.272,333,284860,122
11-02-2020366.00371.00365.00367.00 3.00 0.822,581,517949,760
07-02-2020365.00366.00362.00364.00 -1.00 -0.271,656,409603,143
06-02-2020360.00366.00360.00365.00 4.00 1.113,291,4021,199,113
05-02-2020364.00364.00359.00361.00 -3.00 -0.823,794,5191,372,354
04-02-2020362.00365.00360.00364.00 6.00 1.685,849,2822,125,669
03-02-2020355.00361.00354.00358.00 0.00 0.004,412,8381,581,743
31-01-2020358.00359.00355.00358.00 2.00 0.562,696,746963,775
30-01-2020355.00357.00352.00356.00 1.00 0.281,787,214633,601
29-01-2020350.00359.00347.00355.00 10.00 2.905,384,4321,909,183
28-01-2020350.00354.00345.00345.00 -8.00 -2.273,500,5681,223,421
27-01-2020359.00360.00352.00353.00 -10.00 -2.752,628,698932,955
24-01-2020365.00366.00362.00363.00 -1.00 -0.271,031,063374,387
23-01-2020361.00366.00360.00364.00 5.00 1.392,020,803734,347
22-01-2020364.00365.00357.00359.00 -4.00 -1.102,987,6391,074,666
21-01-2020365.00365.00360.00363.00 -6.00 -1.632,687,438974,712
20-01-2020371.00371.00367.00369.00 -2.00 -0.541,344,095496,251
17-01-2020369.00373.00368.00371.00 2.00 0.541,370,600508,473
16-01-2020365.00372.00361.00369.00 3.00 0.823,555,4531,297,843
15-01-2020365.00367.00364.00366.00 -1.00 -0.271,860,513679,474
14-01-2020368.00370.00366.00367.00 -1.00 -0.271,441,004529,817
13-01-2020375.00375.00367.00368.00 -5.00 -1.342,917,3601,078,438
10-01-2020373.00374.00371.00373.00 2.00 0.541,545,535576,144
09-01-2020370.00373.00367.00371.00 6.00 1.643,462,5701,280,571
08-01-2020375.00375.00365.00365.00 -13.00 -3.443,937,8841,450,841
07-01-2020375.00378.00373.00378.00 6.00 1.612,036,975764,535
06-01-2020378.00378.00370.00372.00 -13.00 -3.383,552,5751,329,929
03-01-2020387.00389.00383.00385.00 -7.00 -1.792,919,2501,125,967
02-01-2020392.00394.00390.00392.00 0.00 0.00987,405387,193
30-12-2019392.00394.00390.00392.00 2.00 0.51980,550384,685
27-12-2019392.00394.00387.00390.00 0.00 0.002,114,541825,920
26-12-2019389.00393.00389.00390.00 1.00 0.26862,142336,818
25-12-2019390.00390.00386.00389.00 -1.00 -0.26840,401326,129
24-12-2019393.00393.00390.00390.00 -2.00 -0.51857,716335,451
23-12-2019397.00399.00391.00392.00 -3.00 -0.762,666,5951,051,175
20-12-2019388.00395.00387.00395.00 9.00 2.334,081,0351,603,517
19-12-2019386.00387.00381.00386.00 -1.00 -0.262,652,4281,020,828
18-12-2019382.00390.00381.00387.00 9.00 2.383,653,6881,412,443
17-12-2019377.00380.00374.00378.00 3.00 0.802,331,540879,506
16-12-2019381.00382.00375.00375.00 -6.00 -1.572,002,118756,706
13-12-2019375.00382.00374.00381.00 11.00 2.974,729,6361,793,514
12-12-2019367.00371.00366.00370.00 4.00 1.092,602,872961,120
11-12-2019365.00368.00364.00366.00 1.00 0.272,189,677801,155
10-12-2019368.00371.00364.00365.00 -2.00 -0.542,534,650930,949
09-12-2019368.00371.00364.00365.00 -2.00 -0.542,534,650930,949
06-12-2019370.00371.00366.00367.00 -2.00 -0.542,072,834763,369
05-12-2019368.00371.00366.00369.00 1.00 0.272,216,707817,036
04-12-2019368.00371.00366.00369.00 1.00 0.272,216,707817,036
03-12-2019372.00373.00367.00368.00 -7.00 -1.873,059,7591,128,780
02-12-2019382.00382.00373.00375.00 -6.00 -1.573,184,0201,194,896
29-11-2019387.00388.00378.00381.00 -8.00 -2.064,208,0331,605,504
28-11-2019388.00390.00387.00389.00 2.00 0.521,006,603390,853
27-11-2019389.00391.00387.00387.00 -6.00 -1.534,015,2811,561,052
26-11-2019391.00400.00391.00393.00 0.00 0.005,745,4092,269,646
25-11-2019389.00396.00387.00393.00 6.00 1.554,022,8391,579,273
22-11-2019387.00387.00384.00387.00 3.00 0.78983,978379,905
21-11-2019382.00385.00381.00384.00 1.00 0.261,010,145387,195
20-11-2019386.00388.00382.00383.00 -3.00 -0.781,403,682538,970
19-11-2019382.00387.00382.00386.00 3.00 0.781,753,702675,343
18-11-2019380.00386.00379.00383.00 4.00 1.061,734,097663,811
15-11-2019386.00387.00376.00379.00 -7.00 -1.813,373,2251,283,669
14-11-2019390.00390.00384.00386.00 -4.00 -1.032,490,520963,771
13-11-2019388.00391.00387.00390.00 0.00 0.001,517,856590,814
12-11-2019389.00392.00387.00390.00 1.00 0.261,624,694632,739
11-11-2019391.00392.00385.00389.00 -4.00 -1.022,250,539872,853
08-11-2019390.00396.00390.00393.00 1.00 0.263,278,9791,287,159
07-11-2019388.00392.00382.00392.00 4.00 1.033,380,9551,311,098
06-11-2019385.00391.00384.00388.00 4.00 1.044,919,7741,907,124
05-11-2019382.00385.00378.00384.00 5.00 1.324,428,2411,692,611
04-11-2019371.00383.00371.00379.00 10.00 2.714,620,6841,750,348
01-11-2019366.00372.00365.00369.00 2.00 0.542,004,470741,272
31-10-2019363.00373.00362.00367.00 2.00 0.554,324,8851,597,271
30-10-2019357.00365.00356.00365.00 9.00 2.533,170,8211,144,797
29-10-2019359.00363.00352.00356.00 -3.00 -0.843,912,1811,392,829
28-10-2019354.00362.00351.00359.00 5.00 1.415,489,1811,954,739
25-10-2019365.00365.00351.00354.00 -11.00 -3.017,102,7082,526,949
24-10-2019373.00374.00365.00365.00 -6.00 -1.622,725,7221,004,508
23-10-2019369.00373.00369.00371.00 1.00 0.271,647,442610,725
22-10-2019369.00373.00369.00371.00 1.00 0.271,647,442610,725
21-10-2019369.00371.00367.00370.00 1.00 0.271,780,728658,377
18-10-2019366.00372.00366.00369.00 3.00 0.822,501,192923,153
17-10-2019369.00370.00364.00366.00 -3.00 -0.814,502,9021,651,200
16-10-2019375.00376.00367.00369.00 -5.00 -1.344,590,3791,702,783
15-10-2019375.00378.00373.00374.00 2.00 0.543,740,3281,402,904
11-10-2019373.00377.00367.00372.00 0.00 0.008,456,2933,140,614
10-10-2019385.00385.00372.00372.00 -13.00 -3.388,856,2703,341,700
09-10-2019385.00386.00381.00385.00 -1.00 -0.264,326,2851,663,112
08-10-2019391.00391.00385.00386.00 -3.00 -0.774,791,5311,858,512
07-10-2019399.00402.00387.00389.00 -9.00 -2.267,355,0872,894,201
04-10-2019400.00402.00398.00398.00 -1.00 -0.252,934,9571,171,659
03-10-2019404.00406.00398.00399.00 -9.00 -2.217,518,3163,015,673
02-10-2019406.00408.00402.00408.00 0.00 0.003,935,7951,595,822
01-10-2019410.00410.00406.00408.00 0.00 0.001,670,953682,196
30-09-2019412.00416.00406.00408.00 -4.00 -0.974,242,1031,739,013
27-09-2019410.00414.00406.00412.00 0.00 0.004,801,4391,964,938
26-09-2019410.00416.00410.00412.00 2.00 0.492,027,897835,921
25-09-2019412.00414.00410.00410.00 -4.00 -0.972,088,331859,289
24-09-2019414.00416.00410.00414.00 -2.00 -0.482,431,5011,004,609
23-09-2019412.00418.00410.00416.00 2.00 0.481,777,499736,945
20-09-2019416.00418.00410.00414.00 -2.00 -0.484,457,2321,837,722
19-09-2019418.00420.00414.00416.00 -2.00 -0.481,887,027784,397
18-09-2019420.00422.00416.00418.00 4.00 0.973,764,7291,579,054
17-09-2019422.00422.00410.00414.00 -12.00 -2.827,828,6313,253,070
16-09-2019434.00436.00422.00426.00 -12.00 -2.744,090,1211,748,128
13-09-2019440.00442.00434.00438.00 0.00 0.003,084,7211,347,040
12-09-2019440.00444.00436.00438.00 2.00 0.466,333,8402,784,899
11-09-2019426.00438.00426.00436.00 12.00 2.834,631,6572,005,302
10-09-2019424.00428.00422.00424.00 0.00 0.001,788,562758,525
09-09-2019420.00430.00418.00424.00 6.00 1.444,090,7511,741,041
06-09-2019412.00418.00412.00418.00 6.00 1.461,693,031702,635
05-09-2019412.00416.00410.00412.00 4.00 0.982,457,8261,013,972

แสดง ราคาหุ้น “ SCC “ ย้อนหลัง บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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