SIAM 2 ( -0.02 -1.24% )

บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 21 กุมภาพันธ์ 2563

ราคาหุ้น “ SIAM “ ย้อนหลัง

แสดง ราคาหุ้น “ SIAM “ ย้อนหลัง
บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-02-20201.571.601.561.59 -0.02 -1.2445,50072
20-02-20201.601.611.571.61 -0.01 -0.6268,301108
19-02-20201.601.641.601.62 0.00 0.008,40014
18-02-20201.641.661.601.62 -0.01 -0.61157,400252
17-02-20201.631.651.611.63 0.00 0.0078,400128
14-02-20201.621.631.601.63 0.02 1.2462,600101
13-02-20201.651.651.601.61 -0.02 -1.2392,317148
12-02-20201.611.651.601.63 0.03 1.88199,900324
11-02-20201.701.701.591.60 -0.10 -5.88718,1001,166
07-02-20201.691.721.661.70 0.03 1.80431,617730
06-02-20201.681.681.661.67 -0.03 -1.7688,848148
05-02-20201.701.701.701.70 0.00 0.009002
04-02-20201.701.701.701.70 0.03 1.8051,30087
03-02-20201.681.721.671.67 -0.02 -1.18149,200252
31-01-20201.681.761.681.69 0.00 0.00459,800796
30-01-20201.651.701.641.69 0.02 1.2048,50081
29-01-20201.661.681.661.67 -0.03 -1.7610,00117
28-01-20201.661.721.601.70 0.01 0.59483,801795
27-01-20201.691.711.691.69 0.00 0.0042,00471
24-01-20201.711.711.661.69 -0.02 -1.1736,31061
23-01-20201.661.741.661.71 0.04 2.40319,964547
22-01-20201.601.721.601.67 0.07 4.38420,940703
21-01-20201.651.651.601.60 -0.08 -4.76299,310485
20-01-20201.651.691.611.68 -0.01 -0.59215,321353
17-01-20201.701.701.641.69 0.00 0.0044,70074
16-01-20201.681.701.681.69 0.01 0.609,90117
15-01-20201.661.701.651.68 0.01 0.6066,590111
14-01-20201.701.701.621.67 -0.02 -1.18192,319319
13-01-20201.691.701.671.69 -0.01 -0.5923,50140
10-01-20201.661.701.661.70 0.01 0.5910,00017
09-01-20201.671.691.661.69 0.02 1.2046,90879
08-01-20201.671.701.641.67 -0.02 -1.1857,31495
07-01-20201.701.701.651.69 0.00 0.0073,300124
06-01-20201.701.721.691.69 -0.02 -1.1758,556100
03-01-20201.681.711.661.71 0.03 1.79129,100217
02-01-20201.761.761.651.68 -0.05 -2.89162,914276
30-12-20191.691.761.691.73 0.03 1.7678,700136
27-12-20191.691.701.691.70 0.00 0.002,0003
26-12-20191.691.701.661.70 0.00 0.006,00010
25-12-20191.671.701.651.70 0.03 1.8032,80055
24-12-20191.671.701.641.67 -0.03 -1.76122,821205
23-12-20191.681.711.661.70 0.00 0.0060,401102
20-12-20191.711.711.701.70 0.00 0.0010,50018
19-12-20191.681.711.681.70 -0.01 -0.589,29016
18-12-20191.701.721.671.71 0.01 0.5959,100101
17-12-20191.711.711.681.70 0.00 0.006,40011
16-12-20191.701.721.681.70 0.01 0.5924,10741
13-12-20191.691.691.681.69 0.00 0.0024,94942
12-12-20191.651.691.651.69 0.02 1.2041,60270
11-12-20191.671.671.651.67 0.01 0.6040,01666
10-12-20191.661.671.651.66 0.00 0.0032,10453
09-12-20191.661.671.651.66 0.00 0.0032,10453
06-12-20191.691.691.661.66 -0.01 -0.6060,300101
05-12-20191.691.801.671.67 -0.02 -1.181,840,4103,187
04-12-20191.691.801.671.67 -0.02 -1.181,840,4103,187
03-12-20191.671.691.671.69 0.01 0.6041,90071
02-12-20191.681.681.681.68 -0.01 -0.591,2002
29-11-20191.691.701.671.69 -0.01 -0.5970,400118
28-11-20191.701.701.691.70 0.00 0.0023,04039
27-11-20191.691.701.681.70 0.00 0.00137,815232
26-11-20191.701.711.671.70 0.00 0.0092,500156
25-11-20191.701.711.691.70 0.00 0.0034,40259
22-11-20191.701.711.701.70 0.00 0.0031,10153
21-11-20191.671.721.671.70 0.02 1.1943,50073
20-11-20191.691.691.661.68 -0.01 -0.594,1007
19-11-20191.681.691.661.69 0.01 0.6020,00034
18-11-20191.661.681.661.68 -0.01 -0.5913,31322
15-11-20191.691.701.661.69 -0.01 -0.5948,20081
14-11-20191.691.711.691.70 0.00 0.00109,702187
13-11-20191.691.701.681.70 0.01 0.59145,489245
12-11-20191.701.721.691.69 -0.01 -0.59135,701231
11-11-20191.781.841.681.70 -0.08 -4.491,210,7112,135
08-11-20191.801.821.761.78 -0.02 -1.11443,701790
07-11-20191.801.801.791.80 0.01 0.5626,30047
06-11-20191.781.801.781.79 0.01 0.5613,70025
05-11-20191.781.801.761.78 0.00 0.0025,40045
04-11-20191.751.861.721.78 -0.02 -1.11135,901241
01-11-20191.821.831.751.80 -0.02 -1.10118,200211
31-10-20191.771.821.771.82 0.00 0.001,2002
30-10-20191.751.821.751.82 0.06 3.413,3006
29-10-20191.811.861.761.76 -0.08 -4.35135,700244
28-10-20191.911.911.791.84 -0.06 -3.16422,204773
25-10-20191.931.941.851.90 -0.03 -1.55151,401285
24-10-20191.921.951.881.93 0.02 1.0531,00060
23-10-20191.921.921.881.91 -0.04 -2.0574,000140
22-10-20191.921.921.881.91 -0.04 -2.0574,000140
21-10-20191.951.951.911.95 0.01 0.521,2072
18-10-20191.931.941.911.94 0.02 1.047,20014
17-10-20191.951.961.911.92 -0.03 -1.5467,800131
16-10-20191.951.951.941.95 0.00 0.0019,20037
15-10-20191.941.961.941.95 0.01 0.5254,100105
11-10-20190.000.000.000.00 0.00 0.0000
10-10-20191.941.951.931.94 -0.02 -1.0233,80066
09-10-20191.911.961.901.96 0.01 0.5163,200123
08-10-20191.931.951.891.95 0.01 0.5221,10041
07-10-20191.911.941.911.94 0.00 0.002000
04-10-20191.931.941.901.94 0.00 0.0022,50043
03-10-20191.951.951.931.94 -0.02 -1.0265,600127
02-10-20191.931.961.921.96 0.00 0.0021,61042
01-10-20191.931.971.931.96 0.03 1.5542,10082
30-09-20191.921.971.921.93 -0.02 -1.0354,500106
27-09-20191.941.951.941.95 0.01 0.5219,30037
26-09-20191.941.951.941.94 -0.01 -0.5110,50020
25-09-20191.941.951.901.95 0.01 0.5224,62447
24-09-20191.941.941.941.94 0.00 0.004,0778
23-09-20191.941.941.941.94 -0.01 -0.516,30012
20-09-20191.951.951.911.95 0.04 2.0928,40055
19-09-20191.951.951.911.91 -0.05 -2.5520,30039
18-09-20191.921.961.921.96 0.00 0.008,60117
17-09-20191.961.961.911.96 0.01 0.5130,20258
16-09-20191.961.981.951.95 -0.03 -1.5252,020102
13-09-20191.961.981.961.98 0.01 0.5125,20050
12-09-20191.961.991.961.97 -0.01 -0.5163,800126
11-09-20191.941.981.931.98 0.06 3.12203,114399
10-09-20191.941.951.921.92 -0.03 -1.5478,500151
09-09-20191.971.971.931.95 0.00 0.0052,300101
06-09-20191.971.971.951.95 -0.02 -1.0227,70054
05-09-20191.981.981.941.97 0.00 0.0053,410105
04-09-20191.951.971.941.97 0.02 1.0359,810117
03-09-20191.981.981.921.95 -0.03 -1.5242,00082
02-09-20191.981.981.961.98 0.00 0.0029,60059
30-08-20191.991.991.951.98 0.00 0.0037,70074
29-08-20191.961.991.921.98 0.02 1.02119,099234
28-08-20191.961.961.911.96 0.00 0.0069,900135
27-08-20191.971.971.891.96 0.00 0.0079,014152
26-08-20191.971.971.911.96 -0.01 -0.51103,100200
23-08-20191.992.001.941.97 -0.01 -0.5197,600192
22-08-20192.002.001.961.98 0.00 0.0033,90067
21-08-20191.981.981.981.98 0.03 1.544,2008
20-08-20191.961.991.951.95 -0.04 -2.0194,801187
19-08-20191.972.001.961.99 0.01 0.51130,701259
16-08-20191.922.001.911.98 0.08 4.21176,402346
15-08-20191.891.931.841.90 -0.03 -1.55359,103675
14-08-20192.022.021.881.93 -0.11 -5.391,424,9112,755
13-08-20192.002.101.982.04 0.02 0.99460,100948
09-08-20192.022.042.002.02 -0.02 -0.9866,100133
08-08-20192.022.062.022.04 0.00 0.0051,500105
07-08-20192.002.042.002.04 0.04 2.00228,600462
06-08-20192.002.042.002.00 -0.04 -1.96372,300748
05-08-20192.062.062.002.04 0.02 0.99129,700263
02-08-20192.002.021.992.02 0.00 0.00171,000342
01-08-20192.042.062.002.02 0.00 0.00335,600678
31-07-20192.082.082.022.02 -0.04 -1.94326,900666
30-07-20192.082.082.042.06 0.00 0.0077,200158
26-07-20192.042.062.022.06 0.00 0.00253,300516
25-07-20192.042.082.042.06 0.00 0.0053,501110
24-07-20192.042.082.042.06 0.00 0.0041,00084
23-07-20192.062.062.042.06 0.02 0.98115,600236
22-07-20192.062.062.042.04 -0.02 -0.97193,800396
19-07-20192.082.082.042.06 -0.02 -0.96184,400379
18-07-20192.042.082.042.08 0.04 1.96127,700264
17-07-20192.142.162.002.04 -0.10 -4.672,445,1004,949
15-07-20192.162.162.122.14 0.00 0.0073,201156
12-07-20192.122.142.122.14 0.02 0.94264,298565
11-07-20192.102.122.102.12 0.02 0.95127,900269
10-07-20192.182.202.042.10 -0.08 -3.672,034,8014,236
09-07-20192.222.222.182.18 -0.04 -1.80145,101319
08-07-20192.222.222.202.22 0.00 0.00276,801612
05-07-20192.202.222.202.22 0.02 0.91282,400622
04-07-20192.182.222.162.20 0.02 0.92851,5001,862
03-07-20192.202.202.162.18 0.00 0.00105,505230
02-07-20192.182.202.162.18 0.00 0.00210,803459
01-07-20192.162.222.162.18 0.02 0.93509,0011,113
28-06-20192.142.182.122.16 0.04 1.89591,5001,275
27-06-20192.062.162.062.12 0.06 2.911,936,9024,113
26-06-20192.162.162.022.06 -0.06 -2.832,124,5014,358
25-06-20192.102.142.102.12 0.02 0.95150,804320
24-06-20192.122.122.102.10 -0.02 -0.94106,801225
21-06-20192.102.142.082.12 0.00 0.00410,400860
20-06-20192.122.162.122.12 0.00 0.001,313,4012,820
19-06-20192.122.222.122.12 0.02 0.952,494,7015,437
18-06-20192.102.142.042.10 0.02 0.96739,1011,564
17-06-20192.042.122.042.08 0.02 0.97628,6001,308
14-06-20192.062.062.042.06 0.00 0.00199,500410
13-06-20192.042.062.042.06 0.00 0.00147,800303
12-06-20192.062.082.042.06 0.00 0.00288,005588
11-06-20192.042.082.042.06 0.02 0.98228,500470
10-06-20192.022.062.002.04 0.02 0.99310,700630
07-06-20192.022.042.022.02 0.00 0.00489,000988
06-06-20192.082.082.022.02 -0.06 -2.881,127,8002,304
05-06-20192.102.122.082.08 -0.04 -1.89235,810494

แสดง ราคาหุ้น “ SIAM “ ย้อนหลัง บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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