SCCC 183 ( 6.50 3.68% )

บริษัท ปูนซีเมนต์นครหลวง จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น SCCC ย้อนหลัง

แสดง ราคาหุ้น “ SCCC “ ย้อนหลัง
บริษัท ปูนซีเมนต์นครหลวง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-2021177.00186.50176.50183.00 6.50 3.68918,572167,359
14-05-2021175.00178.50173.50176.50 1.50 0.86499,27988,006
13-05-2021175.00179.50169.00175.00 -2.00 -1.13596,939104,716
12-05-2021177.50177.50175.00177.00 0.50 0.28361,90263,812
11-05-2021178.00179.00176.00176.50 0.00 0.00255,09245,211
10-05-2021176.50177.00174.50176.50 1.50 0.86187,14432,846
07-05-2021175.00176.00173.50175.00 0.50 0.29202,48835,366
06-05-2021174.00175.50170.50174.50 0.00 0.00469,21581,639
05-05-2021179.00179.00173.00174.50 -7.00 -3.86627,295110,526
30-04-2021188.50188.50178.00181.50 3.00 1.68921,021167,201
29-04-2021163.00178.50162.50178.50 16.50 10.191,949,127337,430
28-04-2021161.00163.00160.50162.00 1.00 0.62148,62424,074
27-04-2021161.00163.00160.00161.00 0.00 0.00155,90425,188
26-04-2021161.00161.50159.00161.00 -1.00 -0.62281,45445,087
23-04-2021162.00163.00161.00162.00 -1.50 -0.92174,19728,187
22-04-2021162.50163.50162.50163.50 1.00 0.62134,31621,911
21-04-2021162.00163.00161.50162.50 -0.50 -0.3156,6079,195
20-04-2021162.50163.00162.00163.00 1.00 0.6281,09313,189
19-04-2021161.00163.00160.00162.00 1.00 0.6289,25414,442
16-04-2021161.00161.50159.00161.00 0.00 0.00354,59256,776
12-04-2021163.00164.50161.00161.00 -2.50 -1.53174,10328,183
09-04-2021163.00165.00162.50163.50 0.50 0.31156,84925,606
08-04-2021162.50165.00162.50163.00 0.50 0.31169,66727,819
07-04-2021164.00165.50162.50162.50 -1.50 -0.91223,15436,576
06-04-2021164.00165.00163.00164.00 0.00 0.00142,66223,384
05-04-2021164.00165.00163.00164.00 0.00 0.00142,66223,384
02-04-2021163.50164.50163.50164.00 0.50 0.3145,6497,489
01-04-2021165.50166.50163.50163.50 -2.50 -1.51271,21144,560
31-03-2021167.00167.50165.00166.00 -1.50 -0.90181,91430,150
30-03-2021166.00168.00166.00167.50 2.00 1.21300,12050,151
29-03-2021164.50166.00164.50165.50 0.50 0.30111,50818,440
26-03-2021164.00165.00163.50165.00 1.00 0.6173,04312,016
25-03-2021165.00165.50164.00164.00 -1.00 -0.61283,00446,664
24-03-2021164.50165.50164.00165.00 1.00 0.61165,77127,296
23-03-2021166.00166.00164.00164.00 -2.00 -1.20182,44930,047
22-03-2021164.00166.00163.50166.00 1.00 0.61342,38556,486
19-03-2021161.00165.00160.50165.00 3.50 2.17241,16739,613
19-03-2021161.00165.00160.50165.00 3.50 2.17241,16739,613
18-03-2021164.50164.50160.50161.50 -0.50 -0.31273,96444,293
17-03-2021159.50162.00159.00162.00 3.00 1.89320,74551,682
16-03-2021158.00161.50158.00159.00 0.50 0.32301,29748,112
15-03-2021159.00160.50158.50158.50 -1.00 -0.63136,37321,717
12-03-2021160.00160.00158.00159.50 -0.50 -0.31235,05237,385
11-03-2021162.00162.50159.50160.00 -1.00 -0.62152,29524,502
10-03-2021159.50162.00159.00161.00 1.50 0.94243,25539,100
09-03-2021161.50162.50159.50159.50 -1.50 -0.93182,96929,381
08-03-2021158.50162.00158.50161.00 2.00 1.26401,47564,639
05-03-2021156.50159.00154.50159.00 3.50 2.25266,17341,864
04-03-2021155.00158.50154.00155.50 2.00 1.30478,16474,643
03-03-2021156.00156.00152.00153.50 -0.50 -0.32655,942100,777
02-03-2021156.50156.50153.50154.00 -0.50 -0.32295,05845,732
01-03-2021155.00155.50152.50154.50 -3.00 -1.901,002,613152,483
25-02-2021160.00160.50156.50157.50 -1.50 -0.94864,996133,981
24-02-2021159.50162.00157.50159.00 -12.00 -7.021,449,901229,342
23-02-2021173.00173.00170.00171.00 -1.00 -0.58869,927148,717
22-02-2021172.50175.00170.00172.00 2.00 1.18810,398139,272
19-02-2021169.00170.00167.00170.00 0.50 0.29458,32077,003
18-02-2021172.00172.50167.50169.50 -2.00 -1.171,238,147199,300
17-02-2021172.50174.00169.00171.50 3.00 1.781,266,851211,622
16-02-2021162.50168.50162.00168.50 10.50 6.651,576,619251,322
15-02-2021153.00158.00151.50158.00 14.00 9.721,372,452212,071
11-02-2021143.00144.00142.00144.00 2.00 1.41121,53617,346
10-02-2021143.00143.00141.00142.00 0.00 0.00106,88015,202
09-02-2021140.50142.00140.50142.00 2.50 1.79166,81223,587
08-02-2021140.50141.00139.00139.50 1.00 0.72122,67217,126
05-02-2021137.50140.00137.50138.50 1.00 0.7390,78112,615
04-02-2021138.50139.00137.00137.50 -0.50 -0.36177,67024,479
03-02-2021141.00141.00138.00138.00 -2.00 -1.43207,42828,903
02-02-2021140.50141.00138.50140.00 -1.00 -0.71128,16917,911
01-02-2021135.50141.00134.50141.00 5.00 3.68188,92325,903
29-01-2021137.50138.00135.50136.00 -1.50 -1.09248,26533,913
28-01-2021138.50139.00137.00137.50 -1.50 -1.08249,74634,391
27-01-2021140.00142.00139.00139.00 -1.00 -0.71240,10533,626
26-01-2021139.50140.50138.50140.00 0.00 0.00456,14863,584
25-01-2021142.50143.00139.00140.00 -4.00 -2.78751,988105,843
22-01-2021145.00146.00143.00144.00 -2.00 -1.37501,22372,253
21-01-2021146.00147.50145.00146.00 -1.00 -0.68197,66528,912
20-01-2021149.00149.50145.50147.00 -1.50 -1.01219,51032,248
19-01-2021148.00149.00146.50148.50 2.50 1.71342,99150,633
18-01-2021144.00146.00143.00146.00 2.00 1.39222,23932,245
15-01-2021144.50144.50143.00144.00 0.50 0.35131,68618,896
14-01-2021143.00144.50142.00143.50 -0.50 -0.35227,82632,722
13-01-2021142.50146.00142.00144.00 2.50 1.77304,37943,848
12-01-2021140.50142.50140.50141.50 0.50 0.3599,27414,007
11-01-2021142.50144.00141.00141.00 -1.50 -1.05276,89739,336
08-01-2021141.50144.00140.50142.50 1.00 0.71420,17859,690
07-01-2021138.50141.50138.00141.50 3.50 2.54321,57844,967
06-01-2021138.50139.50137.50138.00 0.00 0.00376,48652,072
05-01-2021134.00138.00134.00138.00 3.50 2.60284,58238,766
04-01-2021133.00135.00132.00134.50 -1.00 -0.74117,23815,682
30-12-2020134.00136.00133.50135.50 1.00 0.74428,84557,830
29-12-2020133.00134.50132.00134.50 1.50 1.1374,3319,939
28-12-2020134.00136.50133.00133.00 -1.00 -0.75298,98040,129
25-12-2020133.00137.50133.00134.00 1.00 0.75594,44379,911
24-12-2020131.50134.00131.00133.00 1.50 1.14549,90372,708
23-12-2020136.00136.00131.50131.50 -3.50 -2.59538,21371,662
22-12-2020135.00136.50133.50135.00 -1.00 -0.74464,40462,769
21-12-2020139.50142.00136.00136.00 -9.50 -6.53572,88879,687
18-12-2020141.00145.50140.00145.50 4.50 3.19675,03596,912
17-12-2020141.00143.00140.50141.00 0.00 0.00327,37846,338
16-12-2020139.50141.00139.50141.00 1.50 1.08242,32434,036
15-12-2020137.50141.00137.50139.50 1.00 0.72339,44347,211
14-12-2020142.50144.00137.50138.50 -4.00 -2.81593,71283,386
11-12-2020142.50144.00140.50142.50 1.50 1.06346,82449,225
10-12-2020142.50144.00140.50142.50 1.50 1.06346,82449,225
09-12-2020142.50144.00140.50142.50 1.50 1.06346,82449,225
08-12-2020138.00145.00137.50141.00 2.50 1.81801,105113,326
04-12-2020138.00139.50137.00138.50 0.00 0.00261,98436,195
03-12-2020135.50138.50135.50138.50 2.00 1.47121,59316,640
02-12-2020136.50137.00135.00136.50 1.00 0.74203,23327,617
01-12-2020137.00137.00135.00135.50 -1.00 -0.73190,45125,950
30-11-2020137.00137.00136.00136.50 -0.50 -0.36151,76220,702
27-11-2020137.00139.00136.00137.00 0.00 0.00258,89135,609
26-11-2020137.50137.50134.50137.00 -0.50 -0.36889,555120,886
25-11-2020136.50139.00134.50137.50 1.00 0.73445,18860,952
24-11-2020138.00140.00135.50136.50 -1.50 -1.09410,66756,255
23-11-2020136.00139.00135.00138.00 3.00 2.22254,57935,152
20-11-2020133.50135.50132.50135.00 1.50 1.12185,42224,914
19-11-2020134.50135.00133.00133.50 0.00 0.00109,97914,720
18-11-2020133.00134.50131.50133.50 -0.50 -0.3791,94112,235
17-11-2020135.00135.50131.50134.00 -1.00 -0.74265,63035,537
16-11-2020134.00136.00132.50135.00 1.00 0.75191,37725,785
13-11-2020127.00134.50127.00134.00 7.00 5.51423,67855,690
12-11-2020127.50128.00126.00127.00 0.00 0.00241,66130,622
11-11-2020132.50132.50127.00127.00 -5.00 -3.79445,84557,534
10-11-2020130.00132.00130.00132.00 3.50 2.72509,44266,624
09-11-2020129.50130.50128.50128.50 0.00 0.00305,96939,564
06-11-2020127.00129.00126.00128.50 2.00 1.58255,56132,666
05-11-2020123.50127.00123.00126.50 3.00 2.43273,78334,281
04-11-2020123.50125.00123.00123.50 4.50 3.78435,29353,931
03-11-2020119.00119.50118.00119.00 1.00 0.8549,1405,850
02-11-2020117.00119.00117.00118.00 -0.50 -0.4247,3525,594
30-10-2020117.00118.50117.00118.50 1.00 0.85137,86616,262
29-10-2020117.00118.00116.00117.50 0.50 0.43100,82811,824
28-10-2020117.50118.50116.50117.00 0.00 0.00180,61721,172
27-10-2020117.00118.00116.50117.00 -0.50 -0.43108,90012,758
26-10-2020118.00118.50116.50117.50 0.50 0.43107,36012,602
22-10-2020117.00118.50116.50117.00 -0.50 -0.4390,36510,602
21-10-2020117.50118.50117.00117.50 1.00 0.8666,0007,761
20-10-2020116.00118.00116.00116.50 -0.50 -0.4357,6126,750
19-10-2020116.50117.00115.50117.00 -1.00 -0.8582,1009,541
16-10-2020117.00118.00117.00118.00 0.00 0.0071,1398,358
15-10-2020119.00119.50117.00118.00 -1.00 -0.8495,40411,286
14-10-2020118.00119.50117.50119.00 1.50 1.2889,22910,598
12-10-2020119.00119.50117.50117.50 -1.00 -0.84149,09617,627
09-10-2020120.00120.00119.00119.00 0.00 0.0051,0686,096
08-10-2020116.50119.00116.00119.00 4.00 3.48504,30259,615
07-10-2020118.00119.00115.00115.00 -3.50 -2.95688,20280,219
06-10-2020121.00124.00118.50118.50 -2.00 -1.66549,20766,202
05-10-2020119.00121.00119.00120.50 0.50 0.42136,50116,396
02-10-2020120.00120.50118.00120.00 1.00 0.8494,52211,287
01-10-2020119.00119.50118.50119.00 -0.50 -0.42163,68519,437
30-09-2020119.00120.00117.00119.50 1.00 0.84196,44623,348
29-09-2020120.50121.00118.50118.50 -1.50 -1.25113,55113,569
28-09-2020122.50122.50119.50120.00 0.50 0.42216,85326,090
25-09-2020121.00121.00119.00119.50 -1.50 -1.24160,92519,317
24-09-2020122.00123.50120.50121.00 -2.00 -1.63215,98526,249
23-09-2020124.50124.50122.50123.00 -1.00 -0.81230,62528,467
22-09-2020123.00124.50122.50124.00 0.00 0.00127,15515,701
21-09-2020126.00126.50123.50124.00 -2.00 -1.59139,27617,377
18-09-2020126.50126.50123.50126.00 -0.50 -0.40248,06731,033
17-09-2020128.00128.00125.00126.50 -2.00 -1.56352,22944,312
16-09-2020133.00133.00126.00128.50 -5.00 -3.75428,49855,106
15-09-2020134.00134.00131.50133.50 0.50 0.3839,4535,234
14-09-2020135.00135.00131.50133.00 -2.50 -1.85127,97016,974
11-09-2020137.50137.50134.00135.50 -2.00 -1.45131,95317,945
10-09-2020137.00137.50136.00137.50 0.50 0.3687,71111,998
09-09-2020135.00138.50134.00137.00 1.00 0.74110,32115,048
08-09-2020139.50139.50136.00136.00 -4.50 -3.20137,24818,896
03-09-2020140.00141.50140.00140.50 1.00 0.72100,97014,213
02-09-2020138.50140.00137.50139.50 0.50 0.36107,92114,934
01-09-2020141.50143.00139.00139.00 -3.00 -2.11116,40716,318
31-08-2020142.00143.00140.00142.00 0.50 0.3599,68714,096
28-08-2020143.50143.50141.50141.50 -1.00 -0.7041,8535,946
27-08-2020142.50144.00142.50142.50 -0.50 -0.3564,7429,260
26-08-2020143.00144.00142.00143.00 0.00 0.0076,03810,853
25-08-2020142.50144.00142.00143.00 1.50 1.0668,2129,743
24-08-2020142.50142.50141.00141.50 -0.50 -0.3548,1876,827
21-08-2020142.50142.50141.00142.00 -0.50 -0.3561,7888,742
20-08-2020142.00143.00140.00142.50 -0.50 -0.35146,30620,684
19-08-2020146.00147.00142.00143.00 -3.00 -2.05140,20520,129

แสดง ราคาหุ้น SCCC ย้อนหลัง บริษัท ปูนซีเมนต์นครหลวง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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