SCB 98 ( -1.75 -1.75% )

ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น SCB ย้อนหลัง

แสดง ราคาหุ้น “ SCB “ ย้อนหลัง
ธนาคารไทยพาณิชย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202199.0099.2597.2598.25 -1.75 -1.7521,430,9402,104,930
11-05-2021100.50101.0099.75100.00 -1.50 -1.488,562,495858,274
10-05-2021103.00103.00101.00101.50 0.00 0.004,154,344421,538
07-05-2021101.00102.00100.50101.50 1.00 1.007,946,129804,890
06-05-202199.75101.5099.75100.50 0.50 0.509,097,685914,978
05-05-2021104.00104.00100.00100.00 -5.00 -4.7626,887,1272,718,346
30-04-2021105.00105.50103.50105.00 -0.50 -0.477,456,323780,198
29-04-2021104.50106.00104.00105.50 1.00 0.969,169,466963,461
28-04-2021103.50105.50103.00104.50 1.00 0.979,694,1051,008,686
27-04-2021104.00105.00102.00103.50 0.00 0.008,849,018916,160
26-04-2021103.50104.50102.00103.50 -1.00 -0.9613,359,6001,380,860
23-04-2021105.00105.50103.50104.50 -2.00 -1.8813,214,7871,380,791
22-04-2021107.50109.50106.50106.50 0.50 0.4726,561,3542,867,553
21-04-2021105.50107.00104.50106.00 0.00 0.0011,713,8611,237,193
20-04-2021104.00107.00102.50106.00 -0.50 -0.4723,218,3192,442,215
19-04-2021104.00107.00104.00106.50 2.00 1.9117,178,3491,808,364
16-04-2021105.50105.50102.50104.50 -2.00 -1.8818,663,2451,941,980
12-04-2021108.50109.00106.50106.50 -3.00 -2.748,939,548959,359
09-04-2021109.50110.50109.00109.50 0.00 0.006,668,877732,896
08-04-2021109.50111.00109.50109.50 0.00 0.007,743,637852,980
07-04-2021111.50111.50109.50109.50 -2.00 -1.7910,471,7571,159,922
06-04-2021113.00113.00111.00111.50 -1.50 -1.333,604,256403,336
05-04-2021113.00113.00111.00111.50 -1.50 -1.333,604,256403,336
02-04-2021114.00114.00112.50113.00 0.00 0.004,448,483502,909
01-04-2021111.50113.50110.50113.00 1.50 1.3511,573,6271,301,594
31-03-2021112.50112.50111.00111.50 -1.00 -0.897,640,410851,834
30-03-2021112.00113.00111.00112.50 1.50 1.354,643,935519,947
29-03-2021111.50112.00111.00111.00 -0.50 -0.453,659,966407,853
26-03-2021112.00112.50110.50111.50 -0.50 -0.455,153,310575,278
25-03-2021111.00113.50110.00112.00 2.00 1.8212,718,0501,424,959
24-03-2021109.00110.50109.00110.00 0.00 0.005,237,615574,260
23-03-2021110.00111.00109.00110.00 0.50 0.467,217,753793,293
22-03-2021110.50111.00108.50109.50 -1.50 -1.359,095,802997,126
19-03-2021110.50111.50110.00111.00 0.00 0.006,077,356673,493
19-03-2021110.50111.50110.00111.00 0.00 0.006,077,356673,493
18-03-2021112.00112.00110.00111.00 0.50 0.458,571,851953,688
17-03-2021109.00111.50109.00110.50 1.00 0.9110,611,5621,172,101
16-03-2021109.00110.00108.50109.50 0.50 0.467,173,812783,576
15-03-2021110.50112.00108.50109.00 -1.50 -1.369,039,318992,356
12-03-2021111.50112.00110.00110.50 -1.00 -0.905,656,948626,412
11-03-2021113.50114.00111.50111.50 -1.00 -0.898,488,447953,848
10-03-2021110.00113.00108.50112.50 3.00 2.7412,975,0121,442,718
09-03-2021111.50111.50108.00109.50 -2.00 -1.799,836,0721,078,253
08-03-2021113.50114.00111.50111.50 0.00 0.0010,715,1931,204,108
05-03-2021108.00112.50108.00111.50 3.00 2.7620,920,5752,317,311
04-03-2021109.50110.00108.00108.50 -0.50 -0.467,113,693773,845
03-03-2021108.00109.00106.50109.00 1.50 1.4011,350,2411,228,675
02-03-2021107.00108.00106.50107.50 1.50 1.4217,015,8031,826,331
01-03-2021105.00106.00103.50106.00 3.00 2.918,408,577883,076
25-02-2021104.50104.50101.50103.00 1.00 0.9816,725,7911,727,510
24-02-2021103.00103.00101.00102.00 -0.50 -0.496,448,275657,709
23-02-2021101.50103.00101.50102.50 2.00 1.999,727,289994,362
22-02-2021103.00103.00100.50100.50 -2.50 -2.436,431,460652,201
19-02-2021103.50103.50101.50103.00 -1.50 -1.446,503,272666,570
18-02-2021105.50106.00104.00104.50 -0.50 -0.484,260,498445,600
17-02-2021103.50105.50103.00105.00 1.50 1.459,557,1501,000,051
16-02-2021105.50106.00102.50103.50 -1.00 -0.9612,724,9971,323,594
15-02-2021106.00106.50104.00104.50 -1.50 -1.425,771,024604,397
11-02-2021106.50107.00103.50106.00 -1.00 -0.939,195,553970,257
10-02-2021106.00107.00104.50107.00 1.50 1.4214,457,9631,533,286
09-02-2021106.50106.50104.00105.50 -0.50 -0.4715,426,5911,624,660
08-02-2021102.50107.00102.00106.00 6.50 6.5335,002,9073,676,401
05-02-202198.2599.5098.0099.50 2.75 2.8418,291,5321,806,975
04-02-202197.2598.0095.5096.75 -0.25 -0.2621,733,0372,107,824
03-02-202196.5099.7596.0097.00 2.50 2.6531,792,9653,114,374
02-02-202196.2596.5094.0094.50 -1.25 -1.3117,602,2931,678,013
01-02-202195.0097.2593.7595.75 1.50 1.5917,526,7591,682,876
29-01-202195.0095.7592.5094.25 0.75 0.8020,052,3201,893,177
28-01-202194.2595.2593.5093.50 -1.75 -1.8411,158,1611,052,311
27-01-202197.2597.5094.7595.25 -1.00 -1.0417,032,2511,629,052
26-01-202192.2597.7591.2596.25 4.25 4.6222,561,2152,133,583
25-01-202194.0094.2591.0092.00 -2.50 -2.6515,084,4981,394,195
22-01-202193.5096.7593.2594.50 0.75 0.8032,380,2523,078,716
21-01-202192.2594.5092.0093.75 3.25 3.5922,546,1482,109,290
20-01-202191.2592.0090.2590.50 -0.75 -0.829,695,884881,066
19-01-202191.2591.7590.2591.25 0.75 0.838,125,323739,700
18-01-202192.0092.0090.2590.50 -2.25 -2.438,467,492769,109
15-01-202193.5094.2592.5092.75 -0.50 -0.5411,151,5581,039,932
14-01-202193.2594.0092.5093.25 0.25 0.2710,557,067984,518
13-01-202191.2594.7591.0093.00 1.75 1.9221,272,9771,980,523
12-01-202190.7591.2590.0091.25 0.75 0.836,405,713580,163
11-01-202190.5091.5089.5090.50 -0.50 -0.559,757,817880,789
08-01-202192.5092.5090.2591.00 -0.25 -0.2712,683,4381,158,913
07-01-202190.5091.5089.5091.25 3.75 4.2928,007,4772,541,751
06-01-202187.0089.5086.5087.50 0.75 0.8618,558,2891,630,212
05-01-202186.0087.2585.7586.75 0.00 0.0013,202,1611,142,475
04-01-202185.0087.0084.0086.75 -0.75 -0.8611,381,418974,992
30-12-202087.7588.5086.5087.50 -0.25 -0.287,930,240693,828
29-12-202085.2588.0085.2587.75 2.50 2.937,756,710674,060
28-12-202087.7589.0085.2585.25 -2.25 -2.5710,959,940952,293
25-12-202087.0088.0086.7587.50 0.75 0.865,858,862512,184
24-12-202085.2587.2584.5086.75 1.75 2.0613,284,2981,142,387
23-12-202086.2587.5085.0085.00 -1.50 -1.7319,709,7671,692,888
21-12-202085.5088.0084.0084.00 -6.25 -6.9322,768,7091,958,653
18-12-202090.5091.0089.2590.25 -0.25 -0.2819,220,9031,731,601
17-12-202090.5092.0090.2590.50 0.00 0.0015,836,1281,443,207
16-12-202091.5092.5089.5090.50 -0.25 -0.2816,075,4551,460,560
15-12-202090.2591.7590.2590.75 -0.75 -0.8221,749,7961,858,198
14-12-202091.5092.2590.7591.50 0.00 0.0018,141,9991,657,017
11-12-202091.0093.2590.7591.50 1.00 1.1027,239,2112,509,643
10-12-202091.0093.2590.7591.50 1.00 1.1027,239,2112,509,643
09-12-202091.0093.2590.7591.50 1.00 1.1027,239,2112,509,643
08-12-202088.5092.2588.0090.50 0.50 0.5642,100,1703,808,359
04-12-202090.0090.5089.5090.00 -0.25 -0.2820,290,1021,826,664
03-12-202089.5090.2588.5090.25 1.25 1.4014,767,9861,322,520
02-12-202088.2590.2588.0089.00 0.75 0.8521,525,6631,919,769
01-12-202087.2589.5087.2588.25 2.75 3.2217,733,3391,569,308
30-11-202087.5088.2585.5085.50 -3.75 -4.2021,510,6481,859,571
27-11-202089.7589.7588.7589.25 -0.75 -0.8310,794,318963,924
26-11-202090.0090.2588.7590.00 0.25 0.2814,207,2621,273,003
25-11-202088.5089.7587.5089.75 2.00 2.2821,634,1201,922,159
24-11-202089.2590.0087.2587.75 -1.00 -1.1317,339,7311,530,016
23-11-202088.0088.7586.2588.75 0.75 0.8520,860,1631,838,330
20-11-202085.0089.0084.0088.00 3.75 4.4540,453,2363,517,291
19-11-202082.0084.2581.7584.25 1.75 2.1222,636,9211,892,447
18-11-202081.2582.5081.0082.50 0.50 0.6110,765,621882,802
17-11-202082.0082.7581.2582.00 0.25 0.3115,016,0921,233,480
16-11-202082.7583.5081.5081.75 -0.25 -0.3014,885,9271,225,476
13-11-202083.2583.5080.5082.00 2.50 3.1442,039,0153,440,515
12-11-202078.7579.5076.7579.50 0.00 0.0020,966,7871,638,277
11-11-202080.2581.0077.2579.50 1.75 2.2537,636,9212,985,072
10-11-202076.0081.7574.2577.75 6.75 9.5158,166,4254,476,834
09-11-202072.0072.5070.7571.00 1.00 1.4321,678,9571,546,210
06-11-202068.0072.0066.7570.00 2.25 3.3227,953,4411,945,326
05-11-202065.7568.0065.2567.75 2.25 3.4414,701,507981,932
04-11-202066.0066.0064.7565.50 0.25 0.388,338,258544,156
03-11-202065.0065.5064.2565.25 0.50 0.779,892,534643,558
02-11-202064.5065.0063.7564.75 -0.25 -0.386,109,313393,874
30-10-202066.7566.7563.7565.00 -1.50 -2.2617,302,6471,119,826
29-10-202065.5066.7564.7566.50 0.50 0.7617,150,1591,133,436
28-10-202065.5066.7565.0066.00 0.75 1.1513,890,896915,165
27-10-202064.2565.5063.0065.25 0.50 0.7718,063,5671,159,358
26-10-202065.0065.0064.0064.75 -0.25 -0.387,188,001463,697
22-10-202064.5065.0063.0065.00 0.00 0.0015,520,444998,284
21-10-202062.2565.2561.7565.00 3.75 6.1219,264,3371,232,845
20-10-202060.7562.5060.7561.25 0.50 0.8217,385,2391,073,600
19-10-202062.7562.7560.0060.75 -2.75 -4.3320,312,0561,240,746
16-10-202064.2564.5063.0063.50 -1.00 -1.5512,107,806767,676
15-10-202063.0064.5062.5064.50 0.25 0.3912,406,965790,188
14-10-202065.5065.7564.0064.25 -2.50 -3.7513,721,551886,398
12-10-202066.2567.5065.5066.75 0.75 1.1410,431,305697,064
09-10-202066.5066.5065.0065.50 -1.00 -1.503,405,542224,319
08-10-202065.7566.7565.5066.50 1.00 1.539,219,417609,579
07-10-202064.7565.7564.7565.50 0.25 0.385,148,707336,513
06-10-202064.7566.0063.7565.25 1.00 1.5611,988,952779,682
05-10-202064.2565.2564.0064.25 0.50 0.786,497,478419,231
02-10-202064.5064.7563.5063.75 -1.00 -1.546,932,321443,836
01-10-202065.0065.2564.5064.75 -0.25 -0.385,328,163345,378
30-09-202066.2566.7564.2565.00 -1.50 -2.2610,088,189658,124
29-09-202067.7567.7565.7566.50 -0.75 -1.128,244,540548,071
28-09-202064.5067.5064.2567.25 3.25 5.0813,560,264897,558
25-09-202065.0065.0063.7564.00 -0.50 -0.786,358,218408,396
24-09-202063.5065.0063.0064.50 0.25 0.3913,310,315849,655
23-09-202065.0065.2564.0064.25 -0.25 -0.399,462,324610,791
22-09-202066.2566.7564.2564.50 -2.25 -3.3715,190,553988,078
21-09-202067.2568.0066.2566.75 -0.50 -0.7415,685,3751,033,688
18-09-202068.7569.2567.2567.25 -0.50 -0.7417,054,9201,158,829
17-09-202068.0068.2566.7567.75 -0.75 -1.0915,187,8891,022,872
16-09-202069.2569.5068.5068.50 -1.25 -1.796,682,667459,612
15-09-202069.7570.0069.0069.75 0.25 0.3610,239,166711,696
14-09-202070.2570.5069.0069.50 -1.00 -1.429,466,093660,080
11-09-202070.5071.0070.2570.50 0.00 0.004,549,935321,448
10-09-202071.2571.5070.5070.50 -1.00 -1.408,081,087573,479
09-09-202071.5071.7570.5071.50 -0.75 -1.049,153,663652,067
08-09-202071.0072.2570.2572.25 1.25 1.767,101,359505,507
03-09-202073.2573.2571.0071.00 -2.00 -2.748,468,879607,655
02-09-202071.5073.0070.5073.00 1.25 1.746,617,636475,927
01-09-202072.7573.5071.2571.75 -0.75 -1.038,752,140633,129
31-08-202074.0074.7572.2572.50 -1.25 -1.6914,028,2081,030,285
28-08-202073.5075.0073.0073.75 1.00 1.3716,184,4961,197,091
27-08-202072.0073.0071.5072.75 0.75 1.047,964,597576,382
26-08-202071.2572.2570.7572.00 0.75 1.056,918,125493,873
25-08-202071.5072.7570.7571.25 0.75 1.069,544,373684,840
24-08-202071.2571.5069.2570.50 -0.50 -0.7010,332,876727,256
21-08-202072.0072.2571.0071.00 -0.75 -1.055,669,465405,484
20-08-202071.7572.5070.7571.75 -0.75 -1.0312,471,871894,407
19-08-202073.5074.0071.2572.50 -0.75 -1.0213,054,957949,242
18-08-202071.7574.0071.7573.25 1.00 1.3810,536,163771,512
17-08-202072.7573.0071.2572.25 0.00 0.005,233,260376,511
14-08-202074.5074.7572.0072.25 -3.00 -3.9911,598,375847,498
13-08-202072.5075.2572.5075.25 4.50 6.3631,097,2222,304,202

แสดง ราคาหุ้น SCB ย้อนหลัง ธนาคารไทยพาณิชย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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