SCN 2 ( -0.02 -1.15% )

บริษัท สแกน อินเตอร์ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ SCN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20201.731.731.651.72 -0.02 -1.151,196,7102,025
25-02-20201.711.741.691.74 0.03 1.75481,300827
24-02-20201.831.851.701.71 -0.14 -7.572,340,3004,099
21-02-20201.871.871.831.85 0.00 0.00304,300561
20-02-20201.891.901.841.85 -0.03 -1.601,461,3982,705
19-02-20201.971.991.881.88 -0.09 -4.576,379,40012,229
18-02-20202.042.161.951.97 -0.07 -3.438,394,70017,189
17-02-20202.042.041.992.04 0.00 0.002,551,5005,145
14-02-20202.022.042.002.04 0.00 0.00580,0001,173
13-02-20202.022.041.972.04 0.02 0.991,022,1002,049
12-02-20201.962.041.952.02 0.08 4.122,625,7565,231
11-02-20201.911.951.891.94 0.03 1.571,266,1002,439
07-02-20201.891.921.861.91 0.03 1.601,147,8032,188
06-02-20201.811.891.801.88 0.07 3.871,078,4002,009
05-02-20201.781.891.771.81 0.04 2.261,981,1003,612
04-02-20201.731.791.731.77 0.03 1.72693,5001,226
03-02-20201.731.741.701.74 0.01 0.58559,500965
31-01-20201.741.741.711.73 -0.01 -0.57545,502939
30-01-20201.731.741.671.74 0.02 1.161,725,1002,933
29-01-20201.751.761.701.72 -0.02 -1.151,661,6002,876
28-01-20201.901.921.701.74 -0.16 -8.423,278,2535,894
27-01-20201.971.971.901.90 -0.07 -3.55958,8001,842
24-01-20201.981.981.961.97 -0.01 -0.51185,200365
23-01-20201.981.991.961.98 0.00 0.00284,000561
22-01-20201.992.021.981.98 -0.01 -0.50533,6001,059
21-01-20202.002.001.981.99 -0.01 -0.50297,800594
20-01-20201.992.001.982.00 0.01 0.50446,700890
17-01-20202.022.041.991.99 -0.03 -1.491,023,4002,049
16-01-20202.002.042.002.02 0.02 1.00692,2001,398
15-01-20202.002.001.982.00 0.00 0.00392,300782
14-01-20202.002.001.982.00 0.00 0.00504,6001,003
13-01-20202.002.021.982.00 0.00 0.00940,4001,873
10-01-20202.002.022.002.00 0.00 0.00516,6001,034
09-01-20202.022.061.992.00 -0.04 -1.961,587,0003,183
08-01-20202.042.041.982.04 -0.02 -0.971,841,5003,702
07-01-20202.062.062.042.06 0.02 0.98222,048456
06-01-20202.042.062.042.04 -0.02 -0.971,316,3012,691
03-01-20202.102.122.062.06 -0.04 -1.902,265,8004,688
02-01-20202.162.162.082.10 -0.06 -2.782,138,6004,502
30-12-20192.202.222.162.16 -0.02 -0.92173,535377
27-12-20192.202.262.122.18 -0.02 -0.911,349,5212,952
26-12-20192.042.202.042.20 0.16 7.842,280,3224,895
25-12-20192.102.122.042.04 -0.04 -1.92643,6001,344
24-12-20192.022.082.022.08 0.04 1.96538,7011,103
23-12-20192.042.062.022.04 -0.02 -0.97669,0001,363
20-12-20192.062.062.042.06 0.00 0.00556,0001,140
19-12-20192.062.082.062.06 0.02 0.98162,000335
18-12-20192.062.082.042.04 -0.02 -0.97306,900629
17-12-20192.102.102.062.06 -0.04 -1.90284,700590
16-12-20192.082.142.062.10 0.02 0.96638,3001,334
13-12-20192.082.162.082.08 -0.02 -0.951,327,1002,812
12-12-20192.102.102.082.10 0.00 0.00225,000469
11-12-20192.102.102.022.10 0.02 0.961,247,8002,568
10-12-20192.042.082.042.08 0.02 0.97658,9001,357
09-12-20192.042.082.042.08 0.02 0.97658,9001,357
06-12-20192.202.202.042.06 -0.12 -5.503,943,7008,234
05-12-20192.242.242.122.18 -0.08 -3.543,267,2007,097
04-12-20192.242.242.122.18 -0.08 -3.543,267,2007,097
03-12-20192.282.302.242.26 -0.02 -0.881,513,5003,420
02-12-20192.302.302.242.28 -0.02 -0.871,633,2013,716
29-11-20192.262.302.242.30 0.04 1.771,224,8032,773
28-11-20192.182.262.162.26 0.08 3.671,700,4003,739
27-11-20192.302.302.182.18 -0.12 -5.222,816,6006,270
26-11-20192.342.342.242.30 -0.02 -0.862,155,3004,916
25-11-20192.302.342.262.32 0.06 2.652,250,9005,192
22-11-20192.262.342.262.26 0.00 0.003,940,4009,012
21-11-20192.202.322.202.26 0.04 1.809,874,80422,192
20-11-20192.262.262.162.22 -0.04 -1.771,873,9004,135
19-11-20192.162.262.162.26 0.12 5.612,856,3006,326
18-11-20192.022.142.022.14 0.10 4.901,560,0003,259
15-11-20192.082.122.022.04 -0.06 -2.86983,2002,018
14-11-20192.122.122.062.10 0.02 0.96641,6001,336
13-11-20192.142.162.062.08 -0.10 -4.591,492,9003,127
12-11-20192.202.202.102.18 0.00 0.002,050,9004,403
11-11-20192.282.302.162.18 -0.10 -4.391,818,7014,009
08-11-20192.202.282.162.28 0.08 3.643,038,0006,706
07-11-20192.202.202.162.20 0.00 0.00697,2001,516
06-11-20192.202.222.142.20 -0.08 -3.513,086,0006,697
05-11-20192.222.302.222.28 0.04 1.791,543,2003,495
04-11-20192.222.262.202.24 0.04 1.821,082,5002,411
01-11-20192.182.222.142.20 0.02 0.921,657,4003,614
31-10-20192.182.202.142.18 0.00 0.001,089,0002,368
30-10-20192.122.182.122.18 0.08 3.811,624,5003,490
29-10-20192.122.162.082.10 -0.02 -0.94549,6001,161
28-10-20192.082.122.022.12 0.02 0.951,845,2033,845
25-10-20192.242.242.102.10 -0.10 -4.552,298,3004,905
24-10-20192.262.282.202.20 -0.02 -0.901,854,0004,117
23-10-20192.202.242.162.22 0.04 1.831,712,8003,810
22-10-20192.202.242.162.22 0.04 1.831,712,8003,810
21-10-20192.222.222.182.18 -0.04 -1.80224,200491
18-10-20192.242.242.202.22 0.00 0.00349,000773
17-10-20192.242.242.202.22 0.00 0.00906,3002,010
16-10-20192.242.282.202.22 0.00 0.002,318,9005,190
15-10-20192.162.242.162.22 0.08 3.742,516,4005,552
11-10-20192.222.222.142.14 -0.08 -3.601,192,2002,591
10-10-20192.242.242.202.22 0.00 0.001,591,0003,511
09-10-20192.262.262.222.22 -0.02 -0.89991,3002,204
08-10-20192.262.302.242.24 -0.02 -0.881,991,6004,538
07-10-20192.262.282.242.26 0.00 0.00426,200961
04-10-20192.262.322.242.26 0.00 0.003,067,4027,008
03-10-20192.262.322.242.26 0.00 0.003,212,4027,332
02-10-20192.222.402.222.26 0.06 2.7315,879,30436,602
01-10-20192.182.222.182.20 0.02 0.92549,4001,206
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

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

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