SCC 396 ( -3.00 -0.75% )

บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น SCC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-2021397.00399.00395.00396.00 -3.00 -0.753,945,5261,563,397
06-04-2021402.00402.00398.00399.00 -3.00 -0.751,607,152641,905
05-04-2021402.00402.00398.00399.00 -3.00 -0.751,607,152641,905
02-04-2021398.00402.00396.00402.00 5.00 1.262,025,343810,402
01-04-2021399.00400.00397.00397.00 -2.00 -0.502,228,427887,198
31-03-2021402.00402.00399.00399.00 -3.00 -0.752,291,755916,840
30-03-2021400.00402.00399.00402.00 4.00 1.012,530,3561,014,121
29-03-2021397.00402.00396.00398.00 3.00 0.764,086,9891,632,017
26-03-2021395.00397.00392.00395.00 1.00 0.251,879,572741,605
25-03-2021398.00398.00393.00394.00 -2.00 -0.513,700,9731,462,200
24-03-2021387.00396.00386.00396.00 10.00 2.598,061,6103,165,978
23-03-2021380.00387.00379.00386.00 8.00 2.125,466,3452,092,815
22-03-2021379.00381.00377.00378.00 0.00 0.001,979,326749,069
19-03-2021378.00382.00378.00378.00 -1.00 -0.264,013,3821,521,532
19-03-2021378.00382.00378.00378.00 -1.00 -0.264,013,3821,521,532
18-03-2021379.00382.00379.00379.00 3.00 0.802,115,823804,081
17-03-2021379.00382.00376.00376.00 -3.00 -0.792,736,0471,035,823
16-03-2021378.00382.00378.00379.00 2.00 0.534,080,7541,551,620
15-03-2021377.00378.00374.00377.00 3.00 0.801,661,474624,889
12-03-2021374.00376.00372.00374.00 0.00 0.001,604,859600,319
11-03-2021376.00378.00374.00374.00 -3.00 -0.803,101,9911,164,027
10-03-2021371.00377.00370.00377.00 6.00 1.622,740,4071,026,472
09-03-2021371.00373.00370.00371.00 1.00 0.271,335,567496,210
08-03-20210.000.000.000.00 0.00 0.0000
05-03-2021369.00372.00367.00368.00 -2.00 -0.543,249,5101,200,441
04-03-2021370.00373.00370.00370.00 -3.00 -0.802,061,465765,271
03-03-2021368.00373.00367.00373.00 7.00 1.912,098,577776,426
02-03-2021369.00369.00365.00366.00 -3.00 -0.811,865,451684,984
01-03-2021365.00373.00364.00369.00 3.00 0.823,159,6131,171,180
25-02-2021369.00372.00366.00366.00 0.00 0.003,171,6091,166,283
24-02-20210.000.000.000.00 0.00 0.0000
23-02-20210.000.000.000.00 0.00 0.0000
22-02-2021371.00374.00365.00365.00 -5.00 -1.352,495,600917,699
19-02-2021370.00371.00369.00370.00 0.00 0.001,815,924671,612
18-02-2021372.00375.00370.00370.00 -2.00 -0.541,782,026661,993
17-02-2021374.00375.00372.00372.00 -2.00 -0.531,635,651609,870
16-02-2021375.00376.00374.00374.00 0.00 0.001,731,700648,826
15-02-2021376.00376.00373.00374.00 -1.00 -0.271,589,484595,357
11-02-2021375.00377.00374.00375.00 -1.00 -0.271,921,792720,878
10-02-2021379.00379.00375.00376.00 1.00 0.271,732,339651,756
09-02-2021374.00379.00374.00375.00 2.00 0.543,226,1091,214,943
08-02-2021371.00374.00371.00373.00 2.00 0.542,591,566965,364
05-02-2021372.00374.00370.00371.00 -1.00 -0.272,286,718849,667
04-02-2021374.00375.00369.00372.00 -2.00 -0.533,801,3891,413,260
03-02-2021384.00385.00374.00374.00 -9.00 -2.355,014,0541,890,119
02-02-2021377.00384.00376.00383.00 9.00 2.413,688,4271,405,093
01-02-2021376.00377.00373.00374.00 -4.00 -1.063,505,2981,314,003
29-01-2021383.00384.00378.00378.00 -3.00 -0.794,075,1511,547,367
28-01-2021390.00392.00380.00381.00 -11.00 -2.817,893,4283,043,987
27-01-2021394.00398.00390.00392.00 -3.00 -0.764,048,0461,592,448
26-01-2021394.00396.00391.00395.00 -1.00 -0.252,572,2031,013,693
25-01-2021395.00398.00392.00396.00 3.00 0.763,057,3641,208,254
22-01-2021389.00395.00388.00393.00 7.00 1.814,450,7081,746,148
21-01-2021389.00390.00384.00386.00 -1.00 -0.262,027,734783,293
20-01-2021388.00390.00384.00387.00 -1.00 -0.263,494,9261,352,352
19-01-2021389.00391.00387.00388.00 1.00 0.262,560,194995,165
18-01-2021390.00391.00386.00387.00 -3.00 -0.771,776,120688,292
15-01-2021392.00395.00389.00390.00 0.00 0.003,679,6751,438,061
14-01-2021386.00395.00386.00390.00 4.00 1.044,795,9061,874,864
13-01-2021383.00390.00381.00386.00 4.00 1.053,755,6521,448,618
12-01-2021383.00385.00378.00382.00 -2.00 -0.522,920,0461,112,340
11-01-2021386.00387.00383.00384.00 -1.00 -0.261,999,875769,371
08-01-2021385.00388.00380.00385.00 4.00 1.054,428,8841,704,885
07-01-2021378.00385.00377.00381.00 5.00 1.333,103,2341,181,627
06-01-2021381.00382.00376.00376.00 -3.00 -0.793,355,4271,270,332
05-01-2021376.00381.00376.00379.00 2.00 0.533,145,7561,191,804
04-01-2021375.00380.00373.00377.00 -1.00 -0.263,375,5011,268,648
30-12-2020383.00383.00378.00378.00 -4.00 -1.052,245,418852,779
29-12-2020373.00382.00373.00382.00 8.00 2.142,210,232837,912
28-12-2020383.00383.00374.00374.00 -6.00 -1.581,878,623707,438
25-12-2020379.00381.00377.00380.00 3.00 0.801,276,147483,828
24-12-2020373.00380.00371.00377.00 5.00 1.341,741,403654,714
23-12-2020372.00379.00372.00372.00 0.00 0.003,607,1091,350,806
22-12-2020372.00377.00371.00372.00 2.00 0.542,734,4091,020,021
21-12-2020379.00379.00370.00370.00 -14.00 -3.654,970,0801,868,289
18-12-2020385.00387.00380.00384.00 -2.00 -0.526,494,2262,487,879
17-12-2020391.00393.00386.00386.00 -3.00 -0.772,708,9791,051,340
16-12-2020390.00398.00387.00389.00 2.00 0.525,143,4322,013,179
15-12-2020390.00394.00384.00387.00 -4.00 -1.024,971,9441,922,221
14-12-2020393.00397.00391.00391.00 -4.00 -1.013,705,6311,455,804
11-12-2020400.00402.00391.00395.00 -3.00 -0.755,086,5532,016,134
10-12-2020400.00402.00391.00395.00 -3.00 -0.755,086,5532,016,134
09-12-2020400.00402.00391.00395.00 -3.00 -0.755,086,5532,016,134
08-12-2020388.00402.00384.00398.00 14.00 3.656,985,9322,743,494
04-12-2020379.00386.00379.00384.00 3.00 0.793,116,9971,191,506
03-12-2020376.00383.00375.00381.00 5.00 1.334,497,3641,707,275
02-12-2020373.00377.00373.00376.00 1.00 0.271,558,595584,784
01-12-2020376.00377.00374.00375.00 1.00 0.271,812,958680,478
30-11-2020374.00376.00371.00374.00 -3.00 -0.806,372,7262,383,539
27-11-2020375.00378.00374.00377.00 2.00 0.532,441,860918,315
26-11-2020371.00375.00369.00375.00 4.00 1.083,509,9971,309,773
25-11-2020369.00375.00366.00371.00 3.00 0.825,125,2941,896,856
24-11-2020372.00372.00367.00368.00 -3.00 -0.813,070,3821,131,477
23-11-2020366.00372.00365.00371.00 7.00 1.924,245,1271,569,304
20-11-2020358.00365.00358.00364.00 6.00 1.683,112,9231,127,794
19-11-2020360.00363.00358.00358.00 -5.00 -1.383,162,2821,138,372
18-11-2020360.00363.00356.00363.00 3.00 0.832,100,014756,688
17-11-2020357.00361.00357.00360.00 2.00 0.562,126,601762,933
16-11-2020364.00365.00357.00358.00 -3.00 -0.832,750,515990,758
13-11-2020355.00363.00355.00361.00 3.00 0.843,106,7011,117,912
12-11-2020360.00362.00356.00358.00 -5.00 -1.382,922,5701,048,479
11-11-2020367.00368.00358.00363.00 -4.00 -1.096,354,3462,300,296
10-11-2020363.00367.00359.00367.00 6.00 1.667,834,9052,853,756
09-11-2020355.00365.00354.00361.00 11.00 3.145,985,3362,156,621
06-11-2020350.00353.00347.00350.00 0.00 0.003,337,0831,168,594
05-11-2020343.00350.00343.00350.00 9.00 2.645,303,5631,838,629
04-11-2020343.00344.00339.00341.00 -2.00 -0.581,935,986658,678
03-11-2020339.00343.00339.00343.00 6.00 1.783,140,8711,071,869
02-11-2020338.00340.00335.00337.00 -1.00 -0.302,093,408705,059
30-10-2020347.00347.00336.00338.00 -8.00 -2.313,831,5281,304,049
29-10-2020345.00347.00342.00346.00 1.00 0.292,847,473982,467
28-10-2020346.00348.00344.00345.00 -1.00 -0.291,986,839687,365
27-10-2020337.00348.00336.00346.00 6.00 1.763,099,9411,060,670
26-10-2020334.00340.00334.00340.00 5.00 1.491,472,099497,144
22-10-2020340.00342.00335.00335.00 -6.00 -1.763,954,2161,334,324
21-10-2020340.00344.00336.00341.00 2.00 0.593,145,1611,070,316
20-10-2020337.00349.00336.00339.00 5.00 1.504,477,9991,531,660
19-10-2020332.00338.00331.00334.00 0.00 0.002,602,900869,744
16-10-2020340.00341.00333.00334.00 -7.00 -2.052,781,520932,019
15-10-2020345.00347.00339.00341.00 -7.00 -2.012,242,558769,699
14-10-2020346.00348.00345.00348.00 -2.00 -0.571,347,712467,102
12-10-2020350.00351.00349.00350.00 -1.00 -0.28865,817303,013
09-10-2020352.00352.00346.00346.00 -5.00 -1.42663,865231,403
08-10-2020350.00352.00347.00351.00 2.00 0.571,633,377571,727
07-10-2020345.00349.00341.00349.00 2.00 0.582,083,666719,787
06-10-2020341.00350.00341.00347.00 10.00 2.973,843,8371,333,150
05-10-2020339.00339.00334.00337.00 0.00 0.001,328,665447,870
02-10-2020337.00340.00335.00337.00 0.00 0.002,560,309863,943
01-10-2020326.00339.00324.00337.00 15.00 4.664,895,7571,616,880
30-09-2020325.00326.00322.00322.00 -2.00 -0.622,411,012779,887
29-09-2020325.00327.00321.00324.00 0.00 0.001,792,312580,959
28-09-2020324.00327.00323.00324.00 3.00 0.931,741,426565,453
25-09-2020323.00325.00320.00321.00 -2.00 -0.622,557,434823,863
24-09-2020329.00330.00322.00323.00 -8.00 -2.422,401,680780,763
23-09-2020332.00333.00329.00331.00 1.00 0.302,105,335696,285
22-09-2020331.00337.00330.00330.00 -1.00 -0.302,475,758822,382
21-09-2020339.00339.00330.00331.00 -8.00 -2.362,933,812980,321
18-09-2020341.00345.00337.00339.00 -1.00 -0.293,203,3471,086,496
17-09-2020342.00342.00338.00340.00 -4.00 -1.162,074,691705,457
16-09-2020343.00346.00340.00344.00 0.00 0.002,107,346721,245
15-09-2020347.00351.00344.00344.00 -2.00 -0.582,078,308718,975
14-09-2020348.00350.00344.00346.00 -1.00 -0.291,756,931607,822
11-09-2020349.00352.00344.00347.00 -2.00 -0.572,791,632972,673
10-09-2020362.00363.00348.00349.00 -16.00 -4.385,419,0391,926,342
09-09-2020366.00368.00364.00365.00 -3.00 -0.823,261,1911,193,282
08-09-2020368.00371.00366.00368.00 -1.00 -0.272,407,359885,833
03-09-2020371.00371.00368.00369.00 0.00 0.002,604,491962,297
02-09-2020358.00371.00357.00369.00 12.00 3.367,254,2972,652,942
01-09-2020356.00360.00353.00357.00 3.00 0.853,507,6981,252,032
31-08-2020355.00361.00352.00354.00 11.00 3.216,424,7232,286,301
28-08-2020350.00351.00343.00343.00 -5.00 -1.443,354,9481,160,720
27-08-2020350.00351.00348.00348.00 -3.00 -0.852,356,691823,956
26-08-2020356.00356.00351.00351.00 -5.00 -1.402,919,6081,028,271
25-08-2020361.00361.00355.00356.00 -5.00 -1.392,245,471801,691
24-08-2020361.00363.00357.00361.00 2.00 0.561,087,344391,198
21-08-2020359.00363.00358.00359.00 1.00 0.28930,514334,928
20-08-2020363.00364.00355.00358.00 -6.00 -1.652,584,256930,112
19-08-2020370.00371.00364.00364.00 -8.00 -2.151,843,428675,142
18-08-2020367.00372.00366.00372.00 4.00 1.091,029,984380,476
17-08-2020365.00368.00364.00368.00 4.00 1.101,163,128425,955
14-08-2020370.00370.00364.00364.00 -7.00 -1.891,937,371709,397
13-08-2020374.00375.00368.00371.00 -4.00 -1.072,290,442849,891
11-08-2020381.00381.00374.00375.00 -3.00 -0.791,888,550712,238
10-08-2020377.00380.00377.00378.00 1.00 0.27633,191239,518
07-08-2020377.00378.00375.00377.00 -2.00 -0.531,065,438400,935
06-08-2020377.00380.00376.00379.00 0.00 0.001,146,080433,718
05-08-2020371.00382.00371.00379.00 9.00 2.432,607,665984,366
04-08-2020374.00376.00370.00370.00 -3.00 -0.801,828,534680,803
03-08-2020378.00380.00373.00373.00 -9.00 -2.362,548,983957,448
31-07-2020375.00382.00375.00382.00 7.00 1.871,674,903635,215
30-07-2020383.00387.00374.00375.00 -8.00 -2.093,261,4471,236,999
29-07-2020382.00385.00378.00383.00 1.00 0.262,239,927857,166
24-07-2020385.00386.00381.00382.00 -6.00 -1.551,238,439474,743
23-07-2020385.00388.00385.00388.00 1.00 0.261,445,878558,706
22-07-2020389.00390.00386.00387.00 -3.00 -0.771,085,979421,231
21-07-2020392.00392.00388.00390.00 0.00 0.001,951,159761,234
20-07-2020387.00394.00387.00390.00 5.00 1.303,598,5851,403,094
17-07-2020386.00387.00381.00385.00 0.00 0.001,125,123432,024
16-07-2020384.00387.00380.00385.00 -1.00 -0.261,175,017450,179
15-07-2020382.00387.00382.00386.00 2.00 0.521,439,093554,024
14-07-2020379.00387.00378.00384.00 3.00 0.792,401,164920,251

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

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