SCP 7 ( 0.10 1.44% )

บริษัท ทักษิณคอนกรีต จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น SCP ย้อนหลัง

แสดง ราคาหุ้น “ SCP “ ย้อนหลัง
บริษัท ทักษิณคอนกรีต จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20217.157.156.907.05 0.10 1.44360,3572,528
07-05-20216.957.156.956.95 0.05 0.72620,1164,370
06-05-20216.957.056.906.90 0.00 0.00444,0393,100
05-05-20217.007.256.906.90 -0.10 -1.431,604,22411,316
30-04-20216.907.156.707.00 0.10 1.45899,2126,188
29-04-20217.257.256.706.90 -0.25 -3.502,129,37914,689
28-04-20216.807.356.657.15 0.45 6.723,239,02322,765
27-04-20216.556.906.506.70 0.20 3.082,322,21615,587
26-04-20216.256.556.206.50 0.20 3.171,037,4316,691
23-04-20216.506.506.306.30 -0.15 -2.33658,9014,187
22-04-20216.456.556.406.45 0.05 0.78654,7534,230
21-04-20216.256.456.256.40 0.15 2.40901,4015,736
20-04-20216.356.356.256.25 0.00 0.00385,9182,426
19-04-20216.206.306.156.25 0.05 0.81546,5653,390
16-04-20216.156.206.056.20 0.05 0.81442,2242,714
12-04-20216.306.306.106.15 -0.20 -3.151,185,7007,329
09-04-20216.356.406.306.35 0.00 0.00169,4001,075
08-04-20216.356.406.306.35 0.05 0.79482,4003,060
07-04-20216.556.556.306.30 -0.20 -3.08902,4935,776
06-04-20216.806.856.456.50 -0.20 -2.991,729,34111,339
05-04-20216.806.856.456.50 -0.20 -2.991,729,34111,339
02-04-20216.356.856.306.70 0.40 6.353,915,01525,862
01-04-20216.506.506.306.30 -0.10 -1.56793,3875,036
31-03-20216.256.506.256.40 0.20 3.231,048,6206,688
30-03-20216.306.306.206.20 -0.05 -0.80321,3022,011
29-03-20216.156.306.156.25 0.10 1.63540,4123,350
26-03-20216.306.306.156.15 -0.10 -1.60676,2854,189
25-03-20216.356.356.256.25 -0.05 -0.79327,8002,057
24-03-20216.456.456.306.30 -0.10 -1.56579,1703,679
23-03-20216.156.706.156.40 0.25 4.071,714,98710,970
22-03-20216.206.206.106.15 0.00 0.00320,0001,971
19-03-20216.156.206.156.15 0.00 0.00387,6012,386
19-03-20216.156.206.156.15 0.00 0.00387,6012,386
18-03-20216.206.206.156.15 -0.05 -0.81276,5001,701
17-03-20216.206.206.156.20 0.05 0.81350,8302,167
16-03-20216.206.256.156.15 0.00 0.00639,0053,950
15-03-20216.106.206.106.15 0.05 0.82189,7001,160
12-03-20216.056.306.056.10 0.00 0.00484,7022,978
11-03-20216.156.156.056.10 -0.05 -0.81395,3002,413
10-03-20216.106.206.056.15 -0.35 -5.381,113,2016,815
09-03-20216.456.506.406.50 0.10 1.56935,6136,058
08-03-20216.356.456.356.40 0.05 0.79715,2134,579
05-03-20216.256.356.206.35 0.10 1.60371,5192,332
04-03-20216.256.306.156.25 0.00 0.00502,6483,126
03-03-20216.206.256.206.25 0.05 0.81287,0381,788
02-03-20216.206.206.106.20 0.05 0.81683,8004,209
01-03-20216.306.306.106.15 -0.20 -3.151,761,53010,904
25-02-20216.406.406.356.35 -0.10 -1.55242,1001,544
24-02-20216.406.456.356.45 0.00 0.00210,5001,349
23-02-20216.356.456.306.45 0.10 1.57262,0021,670
22-02-20216.456.506.356.35 -0.10 -1.55349,5502,251
19-02-20216.456.506.406.45 -0.05 -0.77222,7001,438
18-02-20216.506.506.406.50 0.00 0.00334,4042,153
17-02-20216.506.556.456.50 0.05 0.78418,8052,715
16-02-20216.356.456.356.45 0.10 1.57600,2603,840
15-02-20216.256.356.206.35 0.15 2.42237,2501,492
11-02-20216.156.256.156.20 0.00 0.00177,7371,103
10-02-20216.206.256.156.20 0.00 0.00287,5621,781
09-02-20216.206.206.156.20 0.00 0.00294,9121,823
08-02-20216.156.256.156.20 0.05 0.81256,2201,587
05-02-20216.156.206.156.15 -0.05 -0.8163,402390
04-02-20216.206.206.156.20 0.00 0.0094,900584
03-02-20216.256.256.156.20 0.00 0.00118,300735
02-02-20216.106.206.106.20 0.10 1.64185,7001,141
01-02-20216.106.156.056.10 -0.05 -0.81167,8011,019
29-01-20216.156.206.106.15 0.00 0.0058,000356
28-01-20216.206.256.106.15 -0.05 -0.81382,8702,352
27-01-20216.256.256.206.20 -0.05 -0.8041,100256
26-01-20216.206.256.206.25 0.00 0.0078,001487
25-01-20216.256.256.206.25 0.05 0.81103,631646
22-01-20216.206.256.206.20 0.00 0.00102,664637
21-01-20216.206.256.206.20 0.00 0.00271,3001,694
20-01-20216.156.206.156.20 0.05 0.81173,0421,066
19-01-20216.256.256.156.15 -0.10 -1.60411,2062,545
18-01-20216.256.256.206.25 0.00 0.0091,201566
15-01-20216.306.306.106.25 0.00 0.00358,4012,215
14-01-20216.356.356.256.25 -0.10 -1.57480,2203,020
13-01-20216.306.356.256.35 0.10 1.60427,9202,711
12-01-20216.206.256.206.25 0.05 0.81175,1491,091
11-01-20216.206.206.156.20 0.00 0.00319,4831,972
08-01-20216.156.256.156.20 0.00 0.00432,2222,679
07-01-20216.156.206.106.20 0.05 0.81378,2412,321
06-01-20216.106.206.106.15 0.05 0.82262,1751,613
05-01-20216.156.156.106.10 -0.05 -0.81143,220874
04-01-20216.106.156.056.15 0.05 0.8267,130407
30-12-20206.156.206.106.10 -0.05 -0.81276,7911,697
29-12-20206.156.156.106.15 0.05 0.8265,400400
28-12-20206.156.206.106.10 -0.05 -0.81326,8002,000
25-12-20206.156.206.156.15 0.00 0.00163,4021,006
24-12-20206.106.206.056.15 0.05 0.82137,300839
23-12-20206.156.156.056.10 -0.05 -0.81261,3001,597
21-12-20206.156.256.006.05 -0.30 -4.72869,8145,340
18-12-20206.306.506.256.35 0.05 0.791,260,8008,047
17-12-20206.256.306.256.30 0.05 0.80719,4844,498
16-12-20206.256.306.206.25 0.00 0.00449,6582,809
15-12-20206.306.306.206.25 -0.05 -0.79392,5222,454
14-12-20206.256.306.256.30 0.05 0.80463,7002,910
11-12-20206.256.256.206.25 0.00 0.00198,7651,235
10-12-20206.256.256.206.25 0.00 0.00198,7651,235
09-12-20206.256.256.206.25 0.00 0.00198,7651,235
08-12-20206.156.256.106.25 0.10 1.63425,5002,632
04-12-20206.156.206.106.15 0.00 0.00210,7001,295
03-12-20206.156.156.106.15 0.00 0.0079,400485
02-12-20206.106.156.106.15 0.00 0.00181,6001,108
01-12-20206.106.156.106.15 0.05 0.82107,800663
30-11-20206.206.206.106.10 -0.10 -1.61189,9111,168
27-11-20206.206.206.156.20 0.05 0.81158,878983
26-11-20206.156.206.106.15 0.00 0.00216,2091,325
25-11-20206.156.206.156.15 0.05 0.82245,8001,516
24-11-20206.056.156.056.10 0.05 0.83366,4002,238
23-11-20206.056.156.056.05 0.05 0.83420,5282,566
20-11-20206.006.106.006.00 0.00 0.00511,6103,088
19-11-20206.006.055.956.00 0.00 0.00191,6241,150
18-11-20205.956.005.956.00 0.00 0.0058,600351
17-11-20206.056.055.906.00 -0.05 -0.831,082,7016,482
16-11-20206.056.055.956.05 0.10 1.682,338,80014,067
13-11-20205.956.005.905.95 0.00 0.00222,9201,326
12-11-20205.956.005.905.95 0.00 0.00177,0001,046
11-11-20206.056.055.955.95 -0.05 -0.83233,7001,398
10-11-20206.006.005.906.00 0.10 1.69325,8811,944
09-11-20205.905.955.855.90 0.05 0.85236,1001,393
06-11-20205.905.905.805.85 -0.05 -0.85115,100669
05-11-20205.855.905.805.90 0.05 0.8579,300464
04-11-20205.805.855.805.85 0.05 0.8677,430449
03-11-20205.805.805.755.80 0.00 0.00202,5001,171
02-11-20205.755.805.755.80 0.05 0.8712,36971
30-10-20205.805.855.755.75 -0.05 -0.86145,300842
29-10-20205.755.805.755.80 0.00 0.0067,100388
28-10-20205.755.805.755.80 0.00 0.0030,400176
27-10-20205.805.805.805.80 0.00 0.0010,50061
26-10-20205.855.855.755.80 -0.05 -0.859,80257
22-10-20205.855.855.805.85 0.05 0.8649,300288
21-10-20205.805.855.805.80 0.00 0.00112,000653
20-10-20205.705.855.705.80 0.00 0.0071,701418
19-10-20205.855.855.755.80 -0.10 -1.69141,900825
16-10-20205.905.905.855.90 0.00 0.0020,732122
15-10-20206.006.005.905.90 -0.10 -1.6729,018172
14-10-20206.006.005.906.00 0.05 0.8436,414216
12-10-20206.006.005.955.95 0.00 0.0059,901357
09-10-20205.905.955.905.95 0.05 0.855,10030
08-10-20205.906.005.905.90 -0.05 -0.8453,400316
07-10-20205.855.955.855.95 0.10 1.7172,801429
06-10-20205.855.955.805.85 0.00 0.00167,100983
05-10-20205.855.905.855.85 0.00 0.0058,400342
02-10-20205.805.905.805.85 -0.05 -0.8594,580554
01-10-20205.906.005.905.90 0.00 0.0014,90088
30-09-20206.106.105.905.90 -0.25 -4.07199,3811,187
29-09-20206.156.306.156.15 -0.05 -0.81297,0001,860
28-09-20205.956.355.956.20 0.25 4.20729,5014,490
25-09-20205.956.005.955.95 -0.05 -0.8331,900190
24-09-20205.956.005.956.00 0.00 0.00374,6002,237
23-09-20206.006.005.956.00 0.00 0.0033,034197
22-09-20206.006.056.006.00 0.00 0.00525,9003,158
21-09-20206.056.155.956.00 0.00 0.00750,4004,529
18-09-20205.956.055.956.00 -0.05 -0.83182,0001,094
17-09-20206.006.056.006.05 0.05 0.83304,7001,834
16-09-20205.956.105.806.00 -0.05 -0.83603,1233,562
15-09-20205.956.105.756.05 0.10 1.68529,5003,121
14-09-20206.056.155.955.95 -0.15 -2.46689,3004,157
11-09-20206.106.156.056.10 0.00 0.00195,2711,193
10-09-20205.956.105.856.10 0.15 2.52214,8011,281
09-09-20206.056.055.955.95 -0.15 -2.46284,8301,701
08-09-20206.106.256.106.10 -0.05 -0.8170,800432
03-09-20206.156.206.106.15 0.00 0.00119,000731
02-09-20206.106.206.106.15 0.05 0.82135,900832
01-09-20206.156.156.106.10 -0.10 -1.61141,200868
31-08-20206.156.206.156.20 0.00 0.00225,3001,394
28-08-20206.206.256.206.20 0.00 0.00205,8001,276
27-08-20206.256.256.156.20 0.05 0.8137,400232
26-08-20206.206.206.106.15 0.05 0.829,80060
25-08-20206.156.156.056.10 -0.05 -0.81177,7001,085
24-08-20206.156.206.056.15 0.00 0.00142,900875
21-08-20206.106.206.106.15 0.05 0.82140,700864
20-08-20206.056.206.056.10 -0.10 -1.61193,8001,189
19-08-20206.306.406.156.20 -0.10 -1.59247,7001,554
18-08-20206.356.406.306.30 0.00 0.00306,1001,934
17-08-20206.456.456.306.30 -0.20 -3.08995,7006,326
14-08-20206.456.506.406.50 0.00 0.00433,5002,806
13-08-20206.556.606.306.50 0.00 0.00490,4093,191
11-08-20206.356.506.256.50 0.25 4.001,204,4007,744
10-08-20206.106.256.106.25 0.15 2.46170,4001,056

แสดง ราคาหุ้น SCP ย้อนหลัง บริษัท ทักษิณคอนกรีต จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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