SCC 393 ( -9.00 -2.24% )

บริษัท ปูนซิเมนต์ไทย จำกัด(มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น SCC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-2021402.00402.00392.00393.00 -9.00 -2.248,061,9773,182,666
18-10-2021400.00402.00399.00402.00 3.00 0.751,094,864438,724
15-10-2021398.00402.00398.00399.00 2.00 0.501,844,677736,894
14-10-2021399.00399.00396.00397.00 0.00 0.002,254,332895,774
13-10-2021398.00400.00395.00397.00 -1.00 -0.255,462,8792,164,373
12-10-2021398.00400.00395.00397.00 -1.00 -0.255,462,8792,164,373
11-10-2021404.00404.00398.00398.00 -8.00 -1.974,853,7671,941,307
08-10-2021400.00406.00400.00406.00 6.00 1.502,431,893982,642
07-10-2021398.00402.00397.00400.00 5.00 1.273,340,6541,337,075
06-10-2021400.00404.00395.00395.00 -7.00 -1.747,922,8733,151,809
05-10-2021400.00402.00399.00402.00 0.00 0.003,239,7871,296,607
04-10-2021402.00404.00400.00402.00 0.00 0.003,269,0351,314,132
01-10-2021402.00404.00399.00402.00 0.00 0.001,880,814754,356
30-09-2021402.00406.00400.00402.00 0.00 0.003,168,4161,272,948
29-09-2021406.00408.00402.00402.00 -4.00 -0.994,570,2421,847,010
28-09-2021412.00412.00406.00406.00 -8.00 -1.933,586,5891,463,260
27-09-2021414.00414.00410.00414.00 2.00 0.491,973,915813,857
23-09-2021414.00416.00412.00412.00 0.00 0.002,262,547935,669
22-09-2021410.00414.00410.00412.00 2.00 0.492,119,276872,420
21-09-2021410.00414.00408.00410.00 2.00 0.492,368,722973,124
20-09-2021414.00414.00408.00408.00 -8.00 -1.922,837,5021,163,773
17-09-2021414.00416.00412.00416.00 2.00 0.483,308,6571,372,944
16-09-2021418.00418.00410.00414.00 -2.00 -0.483,319,3661,373,301
15-09-2021416.00422.00414.00416.00 4.00 0.973,034,4591,265,817
14-09-2021418.00418.00412.00412.00 -6.00 -1.441,741,566719,969
13-09-2021412.00418.00410.00418.00 6.00 1.461,495,286620,060
10-09-2021414.00416.00410.00412.00 -2.00 -0.482,133,501880,208
09-09-2021414.00416.00412.00414.00 -4.00 -0.962,468,1891,022,190
08-09-2021422.00422.00414.00418.00 -4.00 -0.952,462,5481,025,489
07-09-2021426.00428.00420.00422.00 -2.00 -0.472,027,860858,164
06-09-2021428.00428.00422.00424.00 -4.00 -0.93907,503385,491
03-09-2021426.00428.00426.00428.00 2.00 0.471,025,715437,755
02-09-2021426.00430.00426.00426.00 0.00 0.001,314,668561,610
01-09-2021430.00436.00426.00426.00 -4.00 -0.933,778,8411,624,150
31-08-2021426.00430.00426.00430.00 2.00 0.472,916,9651,250,374
30-08-2021428.00432.00426.00428.00 2.00 0.472,686,9601,154,238
27-08-2021424.00426.00422.00426.00 0.00 0.001,143,013485,429
26-08-2021422.00426.00422.00426.00 4.00 0.95878,480372,634
25-08-2021420.00426.00420.00422.00 4.00 0.961,535,734649,506
24-08-2021422.00424.00418.00418.00 -4.00 -0.952,388,8521,005,438
23-08-2021420.00428.00418.00422.00 6.00 1.444,181,5161,765,570
20-08-2021414.00420.00412.00416.00 2.00 0.481,847,386768,668
19-08-2021416.00416.00410.00414.00 -2.00 -0.482,338,964966,944
18-08-2021408.00418.00408.00416.00 10.00 2.463,365,7161,397,127
17-08-2021410.00412.00404.00406.00 0.00 0.002,896,2451,181,891
16-08-2021412.00412.00402.00406.00 -4.00 -0.982,803,2461,135,379
13-08-2021408.00412.00408.00410.00 -6.00 -1.441,329,601545,151
11-08-2021420.00420.00416.00416.00 -2.00 -0.482,389,796997,833
10-08-2021420.00420.00416.00418.00 2.00 0.481,572,220656,614
09-08-2021412.00418.00412.00416.00 4.00 0.97881,158366,741
06-08-2021412.00416.00408.00412.00 -2.00 -0.482,127,096876,698
05-08-2021422.00422.00412.00414.00 -8.00 -1.902,297,376955,897
04-08-2021424.00426.00420.00422.00 -2.00 -0.471,027,388433,284
03-08-2021422.00424.00420.00424.00 6.00 1.441,417,937599,557
02-08-2021414.00422.00414.00418.00 4.00 0.971,718,054719,147
30-07-2021420.00426.00414.00414.00 4.00 0.985,322,5862,234,703
29-07-2021410.00414.00408.00410.00 2.00 0.491,256,138516,035
27-07-2021412.00414.00406.00408.00 -4.00 -0.972,124,034869,167
23-07-2021414.00416.00410.00412.00 -4.00 -0.961,246,611514,595
22-07-2021412.00418.00410.00416.00 8.00 1.961,857,747770,919
21-07-2021422.00422.00406.00408.00 -14.00 -3.324,152,9671,707,190
20-07-2021422.00424.00420.00422.00 -2.00 -0.471,649,800696,097
20-07-2021422.00424.00420.00422.00 -2.00 -0.471,649,800696,097
19-07-2021420.00424.00420.00424.00 0.00 0.00605,439255,430
16-07-2021424.00426.00422.00424.00 2.00 0.471,049,718444,631
15-07-2021428.00430.00420.00422.00 -4.00 -0.941,790,284759,954
14-07-2021426.00428.00422.00426.00 -4.00 -0.931,750,182744,568
13-07-2021422.00430.00422.00430.00 10.00 2.382,317,021988,734
12-07-2021422.00422.00416.00420.00 0.00 0.001,159,926486,444
09-07-2021420.00422.00418.00420.00 0.00 0.001,379,083579,175
08-07-2021416.00422.00416.00420.00 4.00 0.962,598,5901,088,718
07-07-2021418.00420.00414.00416.00 -4.00 -0.952,124,770886,553
06-07-2021430.00430.00416.00420.00 -8.00 -1.872,157,056906,714
05-07-2021428.00430.00424.00428.00 0.00 0.00864,360368,774
02-07-2021426.00430.00426.00428.00 0.00 0.001,087,686465,164
01-07-2021432.00434.00426.00428.00 -4.00 -0.932,031,477872,115
30-06-2021434.00440.00432.00432.00 2.00 0.473,516,1921,529,110
29-06-2021420.00432.00420.00430.00 10.00 2.383,365,7581,442,329
28-06-2021420.00422.00416.00420.00 -4.00 -0.941,581,488662,980
25-06-2021422.00426.00420.00424.00 4.00 0.952,220,206937,750
24-06-2021412.00420.00410.00420.00 6.00 1.451,965,168816,976
23-06-2021414.00418.00410.00414.00 2.00 0.491,132,663469,950
22-06-2021420.00420.00410.00412.00 -6.00 -1.442,769,8811,146,835
21-06-2021418.00420.00412.00418.00 -4.00 -0.952,410,4281,003,405
18-06-2021418.00424.00416.00422.00 4.00 0.962,150,794905,286
17-06-2021420.00422.00416.00418.00 -4.00 -0.951,764,499738,786
16-06-2021420.00426.00420.00422.00 2.00 0.481,124,918475,240
15-06-2021422.00424.00420.00420.00 -6.00 -1.411,990,154837,676
14-06-2021430.00430.00422.00426.00 -2.00 -0.471,337,308568,556
11-06-2021424.00428.00424.00428.00 4.00 0.941,334,231569,407
10-06-2021426.00430.00424.00424.00 0.00 0.004,678,2341,995,194
09-06-2021420.00428.00420.00424.00 4.00 0.952,601,9791,101,397
08-06-2021428.00430.00418.00420.00 -8.00 -1.874,525,3371,910,463
07-06-2021430.00438.00428.00428.00 -2.00 -0.472,267,276977,458
04-06-2021436.00438.00428.00430.00 -8.00 -1.833,631,2101,571,737
02-06-2021440.00442.00436.00438.00 -4.00 -0.902,259,982992,361
01-06-2021438.00444.00438.00442.00 4.00 0.912,892,8481,276,331
31-05-2021440.00444.00438.00438.00 -4.00 -0.901,938,347853,322
28-05-2021442.00446.00440.00442.00 2.00 0.451,814,325803,672
27-05-2021436.00444.00434.00440.00 4.00 0.924,774,9272,099,263
25-05-2021436.00440.00434.00436.00 2.00 0.461,806,792788,763
24-05-2021440.00442.00432.00434.00 -8.00 -1.812,088,937911,363
21-05-2021444.00446.00436.00442.00 -2.00 -0.453,288,8531,447,097
20-05-2021446.00450.00444.00444.00 -2.00 -0.451,777,055793,716
19-05-2021450.00456.00444.00446.00 -6.00 -1.332,624,2511,181,432
18-05-2021450.00454.00448.00452.00 6.00 1.353,178,2401,434,995
17-05-2021460.00462.00444.00446.00 -18.00 -3.884,616,8402,080,588
14-05-2021460.00464.00458.00464.00 4.00 0.871,607,457742,679
13-05-2021460.00464.00450.00460.00 -2.00 -0.433,637,3751,665,124
12-05-2021466.00468.00462.00462.00 -8.00 -1.701,415,747656,320
11-05-2021460.00470.00456.00470.00 8.00 1.733,067,9641,421,707
10-05-2021470.00470.00462.00462.00 -2.00 -0.432,565,1531,191,699
07-05-2021472.00472.00460.00464.00 -10.00 -2.115,224,6602,424,981
06-05-2021464.00474.00462.00474.00 12.00 2.605,050,6272,376,593
05-05-2021462.00466.00460.00462.00 0.00 0.004,594,7172,124,426
30-04-2021466.00468.00458.00462.00 -4.00 -0.863,936,5821,818,766
29-04-2021460.00466.00456.00466.00 14.00 3.106,842,2323,168,601
28-04-2021446.00452.00442.00452.00 12.00 2.735,205,8672,336,935
27-04-2021436.00442.00434.00440.00 6.00 1.384,250,1511,865,530
26-04-2021432.00436.00428.00434.00 6.00 1.403,532,5231,528,475
23-04-2021430.00432.00426.00428.00 -2.00 -0.472,941,9891,262,345
22-04-2021428.00436.00426.00430.00 8.00 1.906,500,7702,801,210
21-04-2021416.00424.00416.00422.00 4.00 0.965,176,1762,182,826
20-04-2021414.00418.00410.00418.00 4.00 0.973,329,8241,380,086
19-04-2021410.00416.00410.00414.00 4.00 0.981,610,976664,900
16-04-2021410.00416.00408.00410.00 4.00 0.995,475,6082,251,081
12-04-2021410.00410.00404.00406.00 -2.00 -0.492,565,1771,043,201
09-04-2021395.00410.00394.00408.00 19.00 4.8811,562,0134,672,108
08-04-2021388.00393.00385.00389.00 -7.00 -1.775,499,3602,136,532
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

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

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