SC 3 ( -0.02 -0.64% )

บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SC ย้อนหลัง

แสดง ราคาหุ้น “ SC “ ย้อนหลัง
บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.123.123.043.10 -0.02 -0.643,466,60610,650
11-05-20213.123.123.043.12 -0.02 -0.644,550,72514,066
10-05-20213.123.143.083.14 0.04 1.295,111,33915,917
07-05-20213.063.103.063.10 0.06 1.976,025,23718,572
06-05-20213.003.042.983.04 0.04 1.335,509,46416,610
05-05-20213.103.102.963.00 -0.12 -3.8513,751,69541,652
30-04-20213.123.163.103.12 -0.22 -6.5916,918,23152,858
29-04-20213.343.343.303.34 0.00 0.0018,212,12360,535
28-04-20213.323.343.303.34 0.02 0.6010,225,35533,963
27-04-20213.323.343.303.32 0.02 0.615,424,38817,993
26-04-20213.283.323.283.30 -0.02 -0.605,275,16917,414
23-04-20213.323.343.303.32 -0.02 -0.606,808,28722,609
22-04-20213.343.363.323.34 0.00 0.0010,121,14233,774
21-04-20213.283.363.283.34 0.08 2.457,077,44823,491
20-04-20213.243.303.243.26 0.04 1.2410,031,74132,783
19-04-20213.223.243.203.22 0.02 0.626,795,21821,867
16-04-20213.203.203.143.20 -0.02 -0.629,885,68131,363
12-04-20213.223.263.203.22 0.02 0.6210,583,30034,137
09-04-20213.203.203.163.20 0.02 0.632,943,8029,374
08-04-20213.163.203.143.18 -0.02 -0.628,959,55828,417
07-04-20213.203.223.183.20 -0.04 -1.238,007,18625,627
06-04-20213.263.263.223.24 -0.02 -0.615,263,64717,066
05-04-20213.263.263.223.24 -0.02 -0.615,263,64717,066
02-04-20213.283.283.243.26 0.00 0.003,056,5099,952
01-04-20213.243.283.223.26 0.02 0.625,125,23416,650
31-03-20213.203.263.183.24 0.04 1.258,022,52925,876
30-03-20213.203.223.183.20 0.02 0.636,464,34720,679
29-03-20213.183.183.143.18 0.02 0.634,553,72814,389
26-03-20213.203.203.143.16 0.00 0.0011,078,20835,094
25-03-20213.183.243.163.16 0.06 1.9430,026,31995,989
24-03-20213.063.143.043.10 0.06 1.9723,449,66172,594
23-03-20213.063.063.023.04 -0.02 -0.654,088,58012,418
22-03-20213.083.083.043.06 -0.02 -0.653,743,21811,437
19-03-20213.063.083.023.08 0.02 0.656,368,38219,401
19-03-20213.063.083.023.08 0.02 0.656,368,38219,401
18-03-20213.043.063.043.06 0.02 0.663,363,06510,272
17-03-20213.043.063.023.04 0.00 0.005,425,38916,455
16-03-20213.063.063.043.04 -0.02 -0.653,046,0109,285
15-03-20213.063.063.023.06 0.02 0.665,642,72417,106
12-03-20213.043.063.003.04 0.02 0.667,969,53024,199
11-03-20213.023.043.003.02 0.02 0.676,810,12120,565
10-03-20212.963.022.943.00 0.06 2.0410,395,35631,040
09-03-20212.983.022.942.94 -0.02 -0.688,211,43524,303
08-03-20212.963.002.962.96 0.02 0.685,503,54916,378
05-03-20212.923.002.902.94 0.04 1.3815,581,41246,075
04-03-20212.882.942.882.90 0.02 0.697,491,47321,821
03-03-20212.862.902.862.88 0.04 1.415,595,20816,113
02-03-20212.882.882.842.84 0.00 0.005,714,96416,313
01-03-20212.902.922.842.84 -0.06 -2.076,803,22719,584
25-02-20212.863.002.862.90 0.04 1.4014,482,60142,353
24-02-20212.842.882.842.86 0.02 0.705,877,07516,769
23-02-20212.822.842.822.84 0.02 0.713,462,9599,813
22-02-20212.882.882.822.82 -0.06 -2.086,359,06218,168
19-02-20212.902.902.862.88 -0.02 -0.695,081,08614,640
18-02-20212.902.922.862.90 0.00 0.008,376,46124,232
17-02-20212.922.942.862.90 0.00 0.0011,198,33932,376
16-02-20212.862.922.862.90 0.04 1.406,227,47118,029
15-02-20212.862.882.862.86 0.00 0.002,243,2456,437
11-02-20212.862.882.842.86 0.00 0.003,108,8858,888
10-02-20212.862.862.842.86 0.00 0.001,295,7153,687
09-02-20212.842.862.822.86 0.02 0.702,923,1078,303
08-02-20212.862.862.822.84 0.02 0.714,069,14311,563
05-02-20212.822.862.802.82 0.02 0.713,127,1658,866
04-02-20212.782.842.782.80 0.00 0.002,139,6495,996
03-02-20212.802.802.762.80 0.02 0.721,696,2134,723
02-02-20212.782.802.762.78 0.00 0.001,269,6553,530
01-02-20212.702.782.702.78 0.06 2.212,495,9426,840
29-01-20212.682.722.682.72 0.02 0.742,555,4586,897
28-01-20212.742.782.662.70 -0.06 -2.177,384,11020,018
27-01-20212.762.782.742.76 0.00 0.001,719,2914,745
26-01-20212.782.802.722.76 -0.02 -0.727,014,32219,254
25-01-20212.822.822.782.78 -0.04 -1.422,798,6897,831
22-01-20212.822.842.802.82 0.00 0.002,101,5985,904
21-01-20212.802.842.802.82 0.00 0.001,651,2214,655
20-01-20212.782.822.782.82 0.02 0.713,443,5949,634
19-01-20212.822.862.782.80 -0.02 -0.717,283,07620,508
18-01-20212.862.862.802.82 -0.02 -0.701,387,4933,920
15-01-20212.882.882.802.84 -0.04 -1.395,684,58916,101
14-01-20212.882.902.862.88 0.00 0.003,452,4619,934
13-01-20212.882.922.862.88 0.02 0.705,172,47114,910
12-01-20212.902.902.862.86 -0.02 -0.693,590,73310,324
11-01-20212.922.962.882.88 -0.04 -1.3711,247,84729,501
08-01-20212.942.942.902.92 0.04 1.3913,681,46740,039
07-01-20212.822.882.822.88 0.08 2.867,153,12620,414
06-01-20212.802.822.782.80 -0.02 -0.712,734,5657,671
05-01-20212.762.822.762.82 0.04 1.442,772,1337,752
04-01-20212.742.782.702.78 0.00 0.002,795,1137,671
30-12-20202.822.842.762.78 -0.04 -1.422,880,4038,049
29-12-20202.802.862.802.82 0.00 0.001,591,5294,496
28-12-20202.882.922.822.82 -0.06 -2.085,997,91617,159
25-12-20202.802.922.802.88 0.06 2.139,076,88026,042
24-12-20202.782.842.742.82 0.04 1.444,411,23112,316
23-12-20202.842.902.782.78 0.04 1.469,809,03227,704
22-12-20202.642.802.622.74 0.08 3.014,781,21212,910
21-12-20202.742.842.642.66 -0.26 -8.9011,754,32732,347
18-12-20202.922.982.902.92 -0.02 -0.687,600,68822,351
17-12-20202.902.962.902.94 0.04 1.386,882,11020,233
16-12-20202.842.922.842.90 0.06 2.1110,810,84031,225
15-12-20202.862.882.822.84 0.00 0.004,504,45812,780
14-12-20202.802.882.782.84 0.04 1.4311,991,82634,018
11-12-20202.782.802.762.80 0.02 0.724,741,68513,197
10-12-20202.782.802.762.80 0.02 0.724,741,68513,197
09-12-20202.782.802.762.80 0.02 0.724,741,68513,197
08-12-20202.802.802.762.78 0.00 0.004,983,97113,878
04-12-20202.782.802.742.78 0.02 0.726,693,70018,553
03-12-20202.702.762.682.76 0.08 2.993,669,4619,978
02-12-20202.742.782.682.68 -0.08 -2.905,150,46113,975
01-12-20202.762.782.742.76 0.02 0.734,362,81312,054
30-11-20202.802.862.742.74 -0.06 -2.1411,014,58630,728
27-11-20202.702.842.662.80 0.10 3.7015,661,30343,513
26-11-20202.642.702.622.70 0.10 3.853,922,46510,371
25-11-20202.702.702.582.60 -0.06 -2.269,075,18223,863
24-11-20202.682.722.642.66 -0.04 -1.484,494,74612,007
23-11-20202.722.722.662.70 0.00 0.005,519,49114,872
20-11-20202.582.782.582.70 0.14 5.4727,248,30173,349
19-11-20202.482.562.462.56 0.10 4.079,377,44523,730
18-11-20202.462.482.442.46 0.00 0.001,835,4674,516
17-11-20202.482.482.442.46 0.00 0.002,509,0266,176
16-11-20202.482.502.442.46 0.00 0.003,491,7808,590
13-11-20202.442.462.422.46 0.02 0.822,045,2165,004
12-11-20202.482.482.342.44 -0.02 -0.819,504,13223,045
11-11-20202.482.502.442.46 -0.02 -0.814,468,65911,011
10-11-20202.462.482.402.48 0.02 0.818,836,70721,532
09-11-20202.462.482.442.46 0.02 0.823,613,3618,894
06-11-20202.422.442.382.44 0.04 1.676,402,04715,526
05-11-20202.362.422.342.40 0.06 2.569,089,90221,734
04-11-20202.322.362.302.34 0.04 1.741,746,1514,068
03-11-20202.362.382.302.30 -0.06 -2.544,900,67111,411
02-11-20202.322.362.282.36 0.06 2.614,320,22010,057
30-10-20202.302.322.262.30 0.02 0.884,759,70010,897
29-10-20202.262.382.262.28 0.00 0.007,453,34117,233
28-10-20202.262.302.262.28 0.02 0.881,114,7902,542
27-10-20202.302.322.242.26 -0.02 -0.883,939,0898,922
26-10-20202.342.402.282.28 -0.06 -2.566,556,41215,414
22-10-20202.222.342.202.34 0.12 5.4137,423,77386,844
21-10-20202.202.242.202.22 0.00 0.001,340,7692,980
20-10-20202.202.242.182.22 0.00 0.003,182,1197,061
19-10-20202.202.222.162.22 0.00 0.005,491,94612,060
16-10-20202.222.242.202.22 0.00 0.003,619,0128,046
15-10-20202.222.262.202.22 0.00 0.003,150,8627,014
14-10-20202.222.262.202.22 -0.02 -0.893,092,9556,898
12-10-20202.222.242.202.24 0.04 1.821,531,4893,400
09-10-20202.202.242.202.20 0.02 0.922,800,6876,187
08-10-20202.182.222.182.18 -0.02 -0.915,010,12311,034
07-10-20202.222.242.182.20 0.00 0.005,218,53911,533
06-10-20202.222.222.182.20 0.00 0.004,571,00810,063
05-10-20202.222.302.202.20 0.00 0.007,587,69216,991
02-10-20202.222.242.182.20 -0.02 -0.901,778,2373,926
01-10-20202.242.242.182.22 0.02 0.911,173,7102,586
30-09-20202.202.242.182.20 0.02 0.922,315,1555,107
29-09-20202.202.242.182.18 0.00 0.004,101,0319,048
28-09-20202.222.262.162.18 0.00 0.005,936,29713,114
25-09-20202.182.202.162.18 0.02 0.931,523,0873,320
24-09-20202.182.222.142.16 -0.02 -0.923,557,8857,743
23-09-20202.202.222.182.18 -0.02 -0.913,707,0038,167
22-09-20202.262.262.182.20 -0.06 -2.655,471,46212,099
21-09-20202.262.342.242.26 0.02 0.892,659,7826,063
18-09-20202.262.282.242.24 -0.02 -0.88434,784980
17-09-20202.262.282.242.26 -0.02 -0.881,189,3772,688
16-09-20202.242.302.242.28 0.02 0.88862,5781,956
15-09-20202.282.302.242.26 -0.02 -0.881,307,6022,975
14-09-20202.282.302.222.28 0.00 0.002,939,8776,648
11-09-20202.242.282.222.28 0.02 0.885,312,29112,058
10-09-20202.262.282.222.26 0.00 0.002,326,7105,219
09-09-20202.222.282.182.26 0.02 0.893,244,5167,281
08-09-20202.262.282.222.24 -0.02 -0.884,301,8369,674
03-09-20202.302.322.262.26 -0.04 -1.743,874,8118,918
02-09-20202.282.302.262.30 0.02 0.88801,9711,833
01-09-20202.282.322.262.28 0.00 0.003,122,6667,165
31-08-20202.282.322.282.28 -0.02 -0.871,792,1874,114
28-08-20202.282.302.262.30 0.02 0.882,637,0636,024
27-08-20202.282.302.242.28 0.00 0.002,307,6635,259
26-08-20202.282.302.242.28 0.00 0.002,595,3125,896
25-08-20202.282.302.262.28 0.00 0.002,751,4136,280
24-08-20202.282.302.262.28 0.00 0.001,793,5144,079
21-08-20202.282.302.262.28 0.02 0.881,927,7624,389
20-08-20202.222.282.222.26 0.00 0.001,786,7604,017
19-08-20202.282.322.222.26 -0.02 -0.885,798,37813,158
18-08-20202.322.322.282.28 -0.04 -1.721,780,1324,098
17-08-20202.322.342.282.32 0.02 0.871,936,9964,457
14-08-20202.342.362.282.30 -0.02 -0.864,210,0079,728

แสดง ราคาหุ้น SC ย้อนหลัง บริษัท เอสซี แอสเสท คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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