-->

SCN 2 ( -0.02 -0.91% )

บริษัท สแกน อินเตอร์ จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SCN “ ย้อนหลัง

แสดง ราคาหุ้น “ SCN “ ย้อนหลัง
บริษัท สแกน อินเตอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-20192.222.222.182.18 -0.02 -0.91243,100535
27-09-20192.222.242.202.20 -0.02 -0.90463,9001,027
26-09-20192.222.242.202.22 0.00 0.00476,4001,058
25-09-20192.202.222.182.22 0.02 0.91185,601409
24-09-20192.182.222.182.20 0.02 0.921,097,3002,426
23-09-20192.282.282.162.18 -0.10 -4.393,760,4008,705
20-09-20192.282.302.262.28 -0.02 -0.87559,0001,279
19-09-20192.302.302.262.30 0.00 0.001,132,6002,594
18-09-20192.342.382.242.30 -0.04 -1.713,099,3007,101
17-09-20192.402.402.342.34 -0.06 -2.502,854,9006,780
16-09-20192.462.462.402.40 -0.04 -1.641,271,5003,064
13-09-20192.442.562.402.44 0.02 0.834,806,10011,798
12-09-20192.442.462.422.42 -0.02 -0.822,178,3005,790
11-09-20192.442.442.382.44 0.00 0.00522,6411,262
10-09-20192.462.482.362.44 -0.04 -1.613,071,2007,396
09-09-20192.482.482.442.48 0.00 0.002,010,0004,934
06-09-20192.502.502.442.48 -0.02 -0.801,430,9003,540
05-09-20192.582.582.442.50 -0.06 -2.342,950,1007,362
04-09-20192.602.622.562.56 -0.04 -1.54637,2061,644
03-09-20192.642.642.582.60 -0.02 -0.76507,0021,318
02-09-20192.622.622.602.62 0.00 0.00526,4001,371
30-08-20192.662.682.602.62 -0.04 -1.501,994,1005,240
29-08-20192.662.682.622.66 0.00 0.00607,5001,612
28-08-20192.662.682.642.66 -0.02 -0.75167,200445
27-08-20192.702.702.642.68 -0.02 -0.74277,200742
26-08-20192.702.702.642.70 -0.04 -1.46395,6001,055
23-08-20192.762.762.722.74 -0.02 -0.72242,100661
22-08-20192.762.762.742.76 -0.02 -0.72179,800496
21-08-20192.802.802.722.78 0.00 0.00375,9001,041
20-08-20192.802.822.762.78 0.00 0.00899,7002,518
19-08-20192.702.782.702.78 0.08 2.96542,4001,486
16-08-20192.682.702.682.70 0.04 1.50440,4001,183
15-08-20192.702.702.582.66 -0.08 -2.921,461,7003,847
14-08-20192.962.982.682.74 -0.20 -6.801,574,4004,469
13-08-20193.003.042.942.94 0.02 0.681,236,0003,676
09-08-20193.023.042.862.92 -0.08 -2.672,678,5007,857
08-08-20193.003.062.983.00 0.00 0.001,998,1046,020
07-08-20193.123.123.003.00 -0.12 -3.852,464,4007,492
06-08-20193.023.123.003.12 0.04 1.301,764,3005,405
05-08-20193.183.183.083.08 -0.14 -4.352,811,6008,752
02-08-20193.263.263.203.22 -0.04 -1.232,142,1006,894
01-08-20193.323.343.243.26 -0.06 -1.813,565,60011,740
31-07-20193.383.423.323.32 -0.06 -1.789,569,60032,203
30-07-20193.403.423.323.38 0.00 0.009,738,50032,795
26-07-20193.223.403.223.38 0.18 5.6212,308,70441,270
25-07-20193.263.303.203.20 -0.06 -1.841,504,5004,884
24-07-20193.223.303.223.26 0.04 1.241,311,9004,274
23-07-20193.243.263.203.22 -0.02 -0.621,913,0006,281
22-07-20193.343.343.243.24 -0.08 -2.411,555,4115,097
19-07-20193.343.383.303.32 -0.02 -0.601,551,7005,174
18-07-20193.343.363.323.34 0.00 0.00459,0001,531
17-07-20193.383.383.343.34 -0.04 -1.18760,9002,550
15-07-20193.363.403.343.38 0.00 0.001,042,8003,505
12-07-20193.403.443.363.38 -0.06 -1.741,136,8003,862
11-07-20193.403.443.403.44 0.04 1.18470,7001,606
10-07-20193.423.443.403.40 0.00 0.00902,1503,084
09-07-20193.383.443.383.40 0.02 0.591,267,2004,319
08-07-20193.423.423.363.38 -0.02 -0.591,062,5003,595
05-07-20193.443.483.323.40 -0.02 -0.583,143,80010,687
04-07-20193.583.583.403.42 -0.14 -3.934,532,45315,767
03-07-20193.663.683.543.56 -0.12 -3.268,081,61529,044
02-07-20193.643.703.643.68 0.02 0.553,912,30314,347
01-07-20193.743.743.643.66 -0.02 -0.546,087,60122,490
28-06-20193.603.723.603.68 0.10 2.7919,290,00070,336
27-06-20193.583.603.543.58 0.04 1.133,962,70014,117
26-06-20193.503.583.483.54 0.04 1.144,631,00216,372
25-06-20193.503.563.483.50 0.02 0.572,067,7007,268
24-06-20193.503.563.443.48 0.00 0.003,050,82010,732
21-06-20193.503.523.483.48 0.02 0.58547,6001,912
20-06-20193.503.503.463.46 -0.04 -1.14374,9001,305
19-06-20193.463.523.423.50 0.02 0.57951,3003,312
18-06-20193.523.523.463.48 -0.04 -1.14724,2022,521
17-06-20193.563.563.503.52 -0.02 -0.561,893,3206,693
14-06-20193.503.583.483.54 0.04 1.149,093,00032,132
13-06-20193.483.503.463.50 0.00 0.00242,800843
12-06-20193.503.543.463.50 0.04 1.161,059,9003,685
11-06-20193.503.503.463.46 -0.04 -1.141,113,9003,877
10-06-20193.543.543.463.50 -0.04 -1.13515,9001,803
07-06-20193.443.603.443.54 0.04 1.141,423,6025,037
06-06-20193.423.503.423.50 0.08 2.34729,8002,535
05-06-20193.403.443.383.42 0.02 0.59144,700492
04-06-20193.403.403.363.40 0.00 0.00103,900352
31-05-20193.403.403.343.40 0.00 0.00165,281560
30-05-20193.343.423.343.40 -0.04 -1.16256,512870
29-05-20193.483.483.403.44 -0.04 -1.15223,200767
28-05-20193.483.503.443.48 -0.06 -1.69254,100882
27-05-20193.563.563.523.54 0.00 0.0052,400186
24-05-20193.503.543.463.54 0.02 0.57570,6002,010
23-05-20193.523.543.483.52 -0.02 -0.561,112,4003,893
22-05-20193.483.603.463.54 0.06 1.721,685,0005,951
21-05-20193.483.503.463.48 -0.02 -0.575,866,10020,217
17-05-20193.583.583.463.50 -0.02 -0.57147,100515
16-05-20193.543.543.503.52 -0.06 -1.68185,800653
15-05-20193.583.603.523.58 0.00 0.00494,7001,764
14-05-20193.483.583.443.58 0.04 1.133,691,30012,947
13-05-20193.583.603.463.54 -0.04 -1.121,250,6014,397
10-05-20193.583.583.523.58 0.00 0.004,902,80017,419
09-05-20193.583.583.543.58 0.00 0.00491,0001,750
08-05-20193.583.583.503.58 0.00 0.002,988,60010,608
07-05-20193.583.583.543.58 -0.02 -0.56471,5001,678
06-05-20193.663.663.563.60 -0.04 -1.102,036,7007,362
03-05-20193.663.663.563.60 -0.04 -1.102,036,7007,362
02-05-20193.683.683.603.64 -0.02 -0.554,084,70014,878
30-04-20193.683.703.623.66 0.00 0.003,718,90013,622
29-04-20193.603.663.603.66 0.00 0.00243,100879
26-04-20193.723.723.663.66 -0.04 -1.08318,8001,173
25-04-20193.703.743.663.70 0.00 0.001,238,5004,572
24-04-20193.683.723.663.70 0.02 0.541,368,1105,041
23-04-20193.703.723.663.68 -0.02 -0.54732,1002,709
22-04-20193.723.723.663.70 -0.02 -0.54950,7023,495
19-04-20193.703.743.683.72 0.02 0.541,360,2245,035
18-04-20193.723.763.683.70 0.00 0.001,466,5005,429
17-04-20193.763.783.683.70 -0.04 -1.07980,2013,648
12-04-20193.683.763.683.74 0.00 0.00755,2002,800
11-04-20193.783.803.723.74 -0.04 -1.06432,8001,622
10-04-20193.843.863.743.78 -0.06 -1.562,328,7008,905
09-04-20193.803.863.743.84 0.02 0.52859,6003,275
05-04-20193.823.823.783.82 0.00 0.00314,5001,196
04-04-20193.863.883.803.82 -0.02 -0.52540,7002,073
03-04-20193.863.863.823.84 -0.02 -0.52235,800903
02-04-20193.883.883.843.86 0.00 0.00252,900975
01-04-20193.823.883.823.86 0.02 0.521,412,3005,424
29-03-20193.863.863.823.84 -0.02 -0.52188,900722
28-03-20193.823.863.803.86 0.04 1.05419,0001,599
27-03-20193.843.843.803.82 -0.02 -0.52128,900490
26-03-20193.863.863.803.84 0.02 0.5255,000210
25-03-20193.863.903.803.82 -0.04 -1.04209,700805
22-03-20193.923.923.843.86 -0.04 -1.03312,1001,209
21-03-20193.883.903.843.90 0.02 0.521,722,6006,684
20-03-20193.883.883.823.88 0.02 0.52237,000914
19-03-20193.903.903.843.86 -0.02 -0.5252,100201
18-03-20193.863.903.823.88 0.06 1.57176,000678
15-03-20193.843.863.803.82 -0.04 -1.04572,6002,185
14-03-20193.883.903.803.86 -0.02 -0.52598,4002,301
13-03-20193.903.903.843.88 -0.04 -1.022,509,5009,713
12-03-20193.943.943.843.92 0.00 0.001,366,9005,310
11-03-20193.904.003.843.92 0.00 0.00495,7001,937
08-03-20193.963.963.843.92 -0.02 -0.51426,5001,654
07-03-20193.963.963.903.94 -0.02 -0.512,329,2009,191
06-03-20194.004.003.903.96 -0.04 -1.00342,9001,343
05-03-20194.004.003.924.00 0.00 0.00579,5002,281
04-03-20194.004.023.904.00 0.00 0.001,726,3026,892
01-03-20194.024.043.964.00 -0.02 -0.50623,7012,493
28-02-20194.044.043.984.02 0.02 0.501,604,7006,448
27-02-20194.024.063.984.00 -0.02 -0.50726,0002,908
26-02-20194.064.064.004.02 -0.02 -0.50347,9001,399
25-02-20194.064.084.024.04 -0.02 -0.492,109,4008,556
22-02-20194.024.064.024.06 0.04 1.00180,600728
21-02-20194.084.123.984.02 -0.04 -0.993,040,52012,340
20-02-20194.044.144.004.06 0.02 0.502,831,36011,594
18-02-20194.144.144.044.04 -0.10 -2.42354,3001,445
15-02-20194.184.204.104.14 -0.04 -0.961,362,8005,646
14-02-20194.204.224.144.18 0.02 0.483,252,10013,587
13-02-20194.224.244.164.16 -0.04 -0.951,683,2007,046
12-02-20194.184.224.164.20 0.02 0.481,595,2006,687
11-02-20194.184.224.144.18 0.00 0.002,946,30012,327
08-02-20194.124.204.124.18 0.04 0.971,330,3205,541
07-02-20194.184.204.124.14 -0.02 -0.481,099,8004,579
06-02-20194.224.224.144.16 -0.04 -0.951,049,1004,396
05-02-20194.184.244.124.20 0.04 0.963,826,20016,061
04-02-20194.164.204.124.16 0.00 0.002,323,1009,664
01-02-20194.184.224.064.16 0.02 0.482,688,30011,237
31-01-20194.124.184.104.14 0.04 0.981,058,4004,372
30-01-20194.124.164.044.10 0.00 0.00766,4003,151
29-01-20194.144.224.084.10 -0.02 -0.49663,1002,731
28-01-20193.984.123.964.12 0.08 1.981,290,9005,177
25-01-20193.964.043.904.04 0.08 2.021,430,2005,679
24-01-20193.984.003.923.96 0.00 0.00431,0001,703
23-01-20193.903.983.843.96 0.06 1.54651,3002,535
22-01-20193.923.923.863.90 0.00 0.00221,600863
21-01-20193.883.943.823.90 0.00 0.00276,5001,079
18-01-20193.923.923.903.90 0.00 0.0073,600288
17-01-20193.964.103.903.90 -0.06 -1.52337,6001,346
16-01-20193.964.003.903.96 0.00 0.00216,600854
15-01-20194.004.003.903.96 -0.02 -0.50169,800667
14-01-20194.004.003.903.98 -0.02 -0.50157,700622
11-01-20193.884.023.884.00 0.12 3.09482,4001,915
10-01-20193.963.963.863.88 -0.08 -2.02699,5002,735
09-01-20194.004.003.943.98 0.00 0.0072,101287
08-01-20193.984.003.943.98 0.04 1.02135,500536
07-01-20193.984.003.903.94 -0.04 -1.01164,900653

แสดง ราคาหุ้น “ SCN “ ย้อนหลัง บริษัท สแกน อินเตอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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