-->

SIAM 2 ( -0.03 -1.54% )

บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ SIAM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-06-20192.102.122.082.12 0.00 0.00280,712588
31-05-20192.102.122.082.12 0.00 0.00451,100947
30-05-20192.122.142.102.12 -0.02 -0.93149,600316
29-05-20192.122.142.102.14 0.00 0.00126,552267
28-05-20192.122.142.102.14 0.00 0.00332,600701
27-05-20192.122.142.102.14 0.00 0.0045,10095
24-05-20192.122.142.102.14 0.00 0.0075,100159
23-05-20192.142.142.102.14 0.00 0.00101,200214
22-05-20192.142.162.102.14 0.00 0.00158,200333
21-05-20192.122.162.122.14 0.00 0.0038,70082
17-05-20192.142.162.122.14 0.02 0.9438,40082
16-05-20192.142.182.102.12 -0.04 -1.85208,500442
15-05-20192.142.182.122.16 -0.02 -0.92573,2001,234
14-05-20192.202.222.082.18 -0.04 -1.801,082,2002,327
13-05-20192.242.262.182.22 -0.02 -0.89528,4001,165
10-05-20192.222.262.202.24 0.02 0.90972,3002,163
09-05-20192.222.262.182.22 0.00 0.00508,4001,122
08-05-20192.242.262.182.22 -0.02 -0.891,067,3002,354
07-05-20192.202.322.202.24 0.00 0.001,841,3004,172
06-05-20192.262.262.222.24 -0.02 -0.88102,022228
03-05-20192.262.262.222.24 -0.02 -0.88102,022228
02-05-20192.242.262.242.26 0.02 0.89230,903520
30-04-20192.222.262.202.24 0.02 0.90484,6011,079
29-04-20192.242.242.222.22 0.00 0.00238,400530
26-04-20192.222.242.222.22 0.00 0.00283,400629
25-04-20192.242.242.222.22 -0.04 -1.77547,9001,217
24-04-20192.262.262.222.26 0.00 0.00399,600892
23-04-20192.262.262.242.26 0.00 0.00198,000444
22-04-20192.282.282.242.26 0.00 0.00410,000924
19-04-20192.282.302.262.26 0.00 0.00203,000463
18-04-20192.262.282.242.26 0.00 0.00474,1091,071
17-04-20192.262.282.242.26 -0.02 -0.88459,1021,038
12-04-20192.342.362.262.28 -0.02 -0.872,203,4015,076
11-04-20192.222.322.202.30 0.10 4.551,933,5004,412
10-04-20192.222.242.202.20 -0.02 -0.90178,900396
09-04-20192.202.222.202.22 0.02 0.91354,300782
05-04-20192.202.202.182.20 0.00 0.0074,901164
04-04-20192.242.242.162.20 -0.02 -0.90471,2011,033
03-04-20192.222.222.202.22 0.00 0.00312,101689
02-04-20192.242.262.202.22 -0.02 -0.89901,2002,003
01-04-20192.282.282.222.24 -0.02 -0.88536,2031,198
29-03-20192.222.282.222.26 0.06 2.73403,401905
28-03-20192.242.282.202.20 -0.02 -0.90324,201722
27-03-20192.262.282.222.22 -0.04 -1.77289,114644
26-03-20192.242.262.242.26 0.02 0.89214,600483
25-03-20192.262.262.222.24 -0.04 -1.75470,3001,052
22-03-20192.322.322.262.28 -0.02 -0.87161,201368
21-03-20192.262.322.242.30 0.04 1.77760,3001,736
20-03-20192.262.302.262.26 0.00 0.00734,5001,670
19-03-20192.262.322.242.26 0.02 0.891,457,9003,317
18-03-20192.382.402.242.24 -0.10 -4.276,111,20014,293
15-03-20192.182.422.162.34 0.16 7.3415,935,59737,396
14-03-20192.202.202.162.18 0.00 0.00414,947906
13-03-20192.182.202.162.18 0.00 0.00528,5071,153
12-03-20192.202.202.182.18 0.00 0.00523,8031,142
11-03-20192.182.182.162.18 0.00 0.00897,6001,955
08-03-20192.222.282.182.18 -0.04 -1.802,148,8004,804
07-03-20192.222.262.202.22 0.00 0.002,403,5105,365
06-03-20192.342.342.202.22 -0.08 -3.488,450,84519,113
05-03-20192.342.682.302.30 0.10 4.5539,220,10397,710
04-03-20192.142.222.102.20 0.08 3.771,245,0002,705
01-03-20192.282.282.102.12 -0.08 -3.642,840,4006,249
28-02-20192.222.222.182.20 -0.02 -0.90152,100334
27-02-20192.222.222.182.22 0.00 0.00225,600497
26-02-20192.222.222.182.22 0.00 0.00221,301487
25-02-20192.242.242.182.22 0.00 0.00290,200643
22-02-20192.202.222.182.22 0.02 0.91132,700292
21-02-20192.242.242.182.20 0.00 0.0087,300192
20-02-20192.182.222.182.20 0.02 0.92419,900921
18-02-20192.202.202.162.18 0.00 0.0074,400161
15-02-20192.202.202.142.18 -0.02 -0.91104,501226
14-02-20192.182.242.182.20 0.02 0.9292,700205
13-02-20192.222.222.162.18 -0.04 -1.80642,3001,397
12-02-20192.242.242.222.22 -0.04 -1.7768,700153
11-02-20192.242.282.222.26 -0.02 -0.8878,600175
08-02-20192.262.282.222.28 0.02 0.8850,601113
07-02-20192.222.322.222.26 0.02 0.89874,1182,001
06-02-20192.202.282.202.24 0.02 0.90460,6011,030
05-02-20192.242.262.222.22 0.02 0.91106,807239
04-02-20192.162.262.162.20 0.04 1.85608,2081,348
01-02-20192.142.182.142.16 0.02 0.93102,206220
31-01-20192.122.182.122.14 0.02 0.94252,601542
30-01-20192.162.162.122.12 -0.02 -0.93205,000435
29-01-20192.162.182.102.14 -0.02 -0.93115,800247
28-01-20192.222.242.142.16 -0.06 -2.70670,5011,455
25-01-20192.122.222.122.22 0.08 3.74386,301841
24-01-20192.142.162.122.14 0.00 0.0064,001136
23-01-20192.142.142.122.14 0.00 0.008,70219
22-01-20192.162.162.102.14 0.02 0.9460,502129
21-01-20192.162.162.122.12 -0.02 -0.9382,801176
18-01-20192.162.162.142.14 0.02 0.947,40016
17-01-20192.122.162.122.12 -0.02 -0.9341,50088
16-01-20192.122.162.102.14 0.00 0.0057,200121
15-01-20192.122.162.102.14 0.00 0.00152,901325
14-01-20192.162.162.122.14 0.00 0.00104,200223
11-01-20192.142.142.122.14 0.00 0.0052,600112
10-01-20192.102.182.082.14 0.04 1.90449,001953
09-01-20192.082.122.082.08 -0.02 -0.9585,900179
08-01-20192.082.102.082.10 0.00 0.00163,600340
07-01-20192.102.102.082.10 0.00 0.0048,200101
04-01-20192.082.102.082.10 0.00 0.0027,10556
03-01-20192.082.122.022.10 0.00 0.0070,000144
02-01-20192.082.122.082.10 0.00 0.0039,60083
28-12-20182.062.122.062.10 0.02 0.9668,300142
27-12-20182.082.102.042.08 0.00 0.0076,400159
26-12-20182.062.082.042.08 0.00 0.0081,200167
25-12-20182.062.082.022.08 0.00 0.0077,900158
24-12-20182.002.082.002.08 0.04 1.9692,800188
21-12-20182.022.042.002.04 0.00 0.0089,900181
20-12-20182.022.042.002.04 0.02 0.9938,63878
19-12-20182.002.042.002.02 0.00 0.0052,300105
18-12-20182.042.041.982.02 -0.02 -0.98228,900458
17-12-20182.062.082.002.04 0.00 0.00338,500684
14-12-20182.162.162.042.04 -0.06 -2.86246,500508

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

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