SIRI 1 ( -0.01 -1.32% )

บริษัท แสนสิริ จำกัด (มหาชน)
Status : อัพเดท 22 กรกฏาคม 2563

ราคาหุ้น SIRI ย้อนหลัง

แสดง ราคาหุ้น “ SIRI “ ย้อนหลัง
บริษัท แสนสิริ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-07-20200.760.770.750.75 -0.01 -1.3218,770,32414,218
21-07-20200.770.770.750.76 0.00 0.0026,497,91220,168
20-07-20200.760.770.750.76 0.00 0.0018,075,16013,714
17-07-20200.750.770.750.76 0.01 1.3330,887,82823,435
16-07-20200.750.760.750.75 -0.01 -1.3221,519,05316,184
15-07-20200.740.760.730.76 0.03 4.1152,115,22439,258
14-07-20200.730.750.720.73 -0.02 -2.6756,437,45341,354
13-07-20200.780.780.750.75 -0.02 -2.6041,516,72931,741
10-07-20200.780.780.760.77 -0.01 -1.2836,312,33828,069
09-07-20200.790.790.770.78 0.00 0.0051,978,55840,587
08-07-20200.780.790.770.78 0.00 0.0046,733,97736,480
07-07-20200.790.810.780.78 0.00 0.0085,381,84767,627
03-07-20200.780.800.770.78 0.01 1.3081,657,07364,072
03-07-20200.780.800.770.78 0.01 1.3081,657,07364,072
02-07-20200.760.780.750.77 0.01 1.3256,150,89843,083
02-07-20200.760.780.750.77 0.01 1.3256,150,89843,083
01-07-20200.770.780.750.76 0.00 0.0047,342,36536,134
01-07-20200.770.780.750.76 0.00 0.0047,342,36536,134
30-06-20200.750.780.750.76 0.03 4.1197,120,91273,927
29-06-20200.740.760.720.73 -0.03 -3.9583,322,94861,533
26-06-20200.800.800.760.76 -0.03 -3.8082,021,10663,806
25-06-20200.790.790.770.79 -0.01 -1.2583,227,46864,944
24-06-20200.820.830.800.80 -0.01 -1.23106,806,21586,830
23-06-20200.840.850.810.81 -0.02 -2.41124,369,599103,000
22-06-20200.860.870.830.83 -0.03 -3.4985,392,21271,968
19-06-20200.930.940.860.86 -0.06 -6.52621,900,401546,254
18-06-20200.820.920.820.92 0.09 10.84370,980,859323,942
17-06-20200.820.840.810.83 0.01 1.22179,651,916147,809
17-06-20200.820.840.810.83 0.01 1.22179,651,916147,809
16-06-20200.860.870.820.82 -0.03 -3.53203,638,007171,364
15-06-20200.890.900.840.85 -0.03 -3.41254,906,614221,474
12-06-20200.870.890.860.88 -0.02 -2.22174,852,941153,175
11-06-20200.870.920.860.90 0.03 3.45409,210,840364,321
10-06-20200.890.910.860.87 -0.02 -2.25283,393,424249,508
09-06-20200.920.930.890.89 -0.02 -2.20284,497,669257,896
08-06-20200.940.950.910.91 -0.02 -2.15192,554,819178,708
05-06-20200.930.970.920.93 0.00 0.00407,834,002384,203
04-06-20200.830.930.820.93 0.12 14.81555,505,904491,857
03-06-20200.820.830.790.81 0.00 0.0074,027,90659,900
02-06-20200.820.830.790.81 0.00 0.0074,027,90659,900
01-06-20200.790.830.780.81 0.03 3.8556,625,96545,835
29-05-20200.800.810.770.78 -0.02 -2.5072,761,33857,216
28-05-20200.820.830.800.80 -0.02 -2.4455,420,10145,112
27-05-20200.830.840.800.82 0.00 0.0044,511,37836,465
26-05-20200.830.860.800.82 0.03 3.80158,368,766131,945
25-05-20200.730.800.720.79 0.07 9.72144,774,809110,816
22-05-20200.730.740.720.72 -0.01 -1.3733,835,64624,539
21-05-20200.740.750.730.73 0.00 0.0061,988,50045,815
20-05-20200.710.740.710.73 0.02 2.8239,161,26028,364
19-05-20200.720.730.710.71 0.01 1.4339,184,62828,044
18-05-20200.710.710.680.70 -0.02 -2.7886,813,60260,776
15-05-20200.730.740.720.72 -0.01 -1.3730,997,95622,449
14-05-20200.740.740.730.73 -0.02 -2.6720,649,95615,151
13-05-20200.740.760.740.75 0.00 0.0044,018,32533,028
12-05-20200.750.750.720.75 0.01 1.3557,624,56742,734
11-05-20200.710.740.700.74 0.04 5.7161,514,48044,555
08-05-20200.690.710.690.70 0.02 2.9431,821,20622,179
07-05-20200.700.710.680.68 -0.02 -2.8628,831,11719,953
05-05-20200.700.710.690.70 -0.01 -1.4122,116,02515,471
30-04-20200.700.710.690.71 0.01 1.4337,599,29626,398
29-04-20200.700.700.680.70 0.01 1.4550,363,84434,873
28-04-20200.690.700.670.69 0.00 0.0041,934,69828,695
27-04-20200.720.720.670.69 -0.02 -2.8270,132,98248,382
24-04-20200.710.720.700.71 -0.01 -1.3926,488,91718,771
23-04-20200.720.730.700.72 0.00 0.0051,490,58436,731
22-04-20200.730.730.700.72 -0.01 -1.3759,518,86342,509
21-04-20200.740.750.730.73 -0.02 -2.6732,728,56924,015
20-04-20200.740.760.740.75 0.01 1.3539,376,94929,501
17-04-20200.750.760.720.74 0.01 1.3758,026,15042,727
16-04-20200.770.770.730.73 -0.03 -3.9551,294,92438,371
15-04-20200.790.790.750.76 -0.03 -3.8051,162,81939,564
14-04-20200.740.810.730.79 0.06 8.2291,196,62770,455
13-04-20200.730.740.720.73 0.01 1.3941,807,84430,438
10-04-20200.700.740.690.72 0.03 4.3574,565,82853,729
09-04-20200.680.720.670.69 0.03 4.5577,106,58453,558
08-04-20200.650.690.640.66 0.01 1.5471,336,70847,101
07-04-20200.630.660.620.65 0.05 8.3381,568,10452,184
03-04-20200.600.610.590.60 0.00 0.0024,205,85714,510
02-04-20200.590.610.580.60 0.00 0.0033,414,62619,717
01-04-20200.580.610.580.60 0.01 1.6942,641,70925,433
31-03-20200.570.600.570.59 0.03 5.3666,602,70638,922
30-03-20200.570.570.550.56 -0.01 -1.75183,547,968102,759
27-03-20200.560.590.560.57 0.02 3.6465,633,22237,737
26-03-20200.550.570.550.55 -0.01 -1.7941,168,40422,936
25-03-20200.560.580.540.56 0.02 3.7076,420,67442,623
24-03-20200.570.580.520.54 -0.02 -3.5783,990,89045,777
23-03-20200.570.580.560.56 -0.05 -8.2057,687,48632,812
20-03-20200.590.620.580.61 0.04 7.02140,843,72383,765
19-03-20200.570.580.560.57 0.00 0.0044,811,27325,475
18-03-20200.580.600.570.57 0.00 0.0049,702,88128,991
17-03-20200.570.600.560.57 -0.02 -3.3985,767,51949,444
16-03-20200.610.640.590.59 -0.06 -9.2366,764,33340,848
13-03-20200.600.680.560.65 -0.09 -12.16120,728,15675,253
12-03-20200.790.790.720.74 -0.06 -7.50128,187,61995,347
11-03-20200.820.820.800.80 -0.02 -2.4433,950,91427,528
10-03-20200.800.830.800.82 0.02 2.5040,812,13733,232
09-03-20200.810.830.800.80 -0.05 -5.8860,061,77148,691
06-03-20200.870.870.830.85 -0.02 -2.3032,383,42527,645
05-03-20200.860.900.850.87 0.04 4.8256,582,32449,556
04-03-20200.800.840.800.83 0.01 1.2235,263,18429,095
03-03-20200.790.820.780.82 0.06 7.8963,676,08951,169
02-03-20200.750.780.730.76 0.05 7.0488,289,24366,670
28-02-20200.720.730.700.71 -0.07 -8.97139,294,11299,586
27-02-20200.790.810.730.78 -0.03 -3.70131,389,680100,818
26-02-20200.900.910.810.81 -0.12 -12.9076,373,08265,834
25-02-20200.960.970.920.93 -0.03 -3.1235,341,74933,304
24-02-20200.991.000.960.96 -0.04 -4.0043,594,57242,920
21-02-20201.001.010.991.00 0.00 0.0027,783,47527,903
20-02-20201.001.010.991.00 0.00 0.0014,449,20214,455
19-02-20201.021.021.001.00 -0.02 -1.9611,170,05311,246
18-02-20201.021.021.001.02 0.00 0.0012,721,16312,882
17-02-20201.031.041.011.02 -0.02 -1.9217,350,83217,760
14-02-20201.031.051.021.04 0.01 0.9718,104,68018,762
13-02-20201.021.031.011.03 0.02 1.9811,177,79411,408
12-02-20201.011.021.001.01 0.00 0.0011,597,92511,723
11-02-20201.031.031.001.01 -0.02 -1.9416,673,21916,885
07-02-20201.041.051.031.03 -0.01 -0.9611,732,55912,171
06-02-20201.021.061.021.04 0.03 2.9761,332,39063,763
05-02-20201.001.010.991.01 0.01 1.0016,512,64916,519
04-02-20200.991.010.981.00 0.01 1.0110,637,91310,591
03-02-20201.001.010.980.99 -0.01 -1.0015,287,10415,184
31-01-20201.011.011.001.00 0.00 0.009,766,2319,802
30-01-20201.001.010.991.00 0.00 0.005,867,8375,864
29-01-20200.991.010.991.00 0.01 1.0110,466,63710,448
28-01-20200.981.010.980.99 0.01 1.0213,570,87113,477
27-01-20201.011.020.980.98 -0.03 -2.9730,323,43130,009
24-01-20201.011.021.011.01 0.00 0.003,064,3903,101
23-01-20201.011.021.001.01 -0.01 -0.9820,593,12120,810
22-01-20201.021.031.011.02 0.00 0.0017,960,18618,258
21-01-20201.031.041.011.02 -0.01 -0.9726,056,01426,648
20-01-20201.051.051.031.03 -0.01 -0.9633,924,54435,257
17-01-20201.051.061.041.04 0.00 0.0046,703,29048,929
16-01-20201.051.061.041.04 0.00 0.0037,342,45639,049
15-01-20201.051.051.031.04 0.00 0.0027,989,75929,134
14-01-20201.061.071.041.04 -0.01 -0.9557,374,14560,331
13-01-20201.071.081.051.05 -0.01 -0.9438,070,37740,268
10-01-20201.061.071.051.06 0.01 0.9519,568,04620,776
09-01-20201.061.071.051.05 0.01 0.9629,357,92531,045
08-01-20201.081.081.031.04 -0.06 -5.4533,898,96035,867
07-01-20201.081.101.081.10 0.03 2.8015,757,19917,199
06-01-20201.111.121.071.07 -0.06 -5.3134,247,63637,335
03-01-20201.141.151.111.13 -0.01 -0.8824,860,36528,176
02-01-20201.101.151.091.14 0.05 4.5944,446,50150,155
30-12-20191.091.111.091.09 0.00 0.0010,260,52811,240
27-12-20191.101.111.081.09 0.00 0.006,156,2876,723
26-12-20191.071.111.061.09 0.02 1.8723,217,00425,325
25-12-20191.071.081.061.07 0.00 0.003,899,7704,166
24-12-20191.071.081.061.07 0.00 0.005,551,1305,922
23-12-20191.061.081.061.07 0.01 0.947,642,7798,171
20-12-20191.071.091.061.06 -0.01 -0.9311,171,41311,968
19-12-20191.071.081.061.07 0.00 0.0016,791,01417,971
18-12-20191.061.091.061.07 0.01 0.9423,286,93925,087
17-12-20191.041.071.041.06 0.02 1.9218,624,31019,641
16-12-20191.061.071.041.04 -0.03 -2.8018,616,76319,513
13-12-20191.071.081.051.07 0.01 0.9428,377,31130,158
12-12-20191.051.081.051.06 0.02 1.9229,005,52930,751
11-12-20191.041.061.031.04 0.00 0.0018,646,28319,495
10-12-20191.091.091.031.04 -0.05 -4.5966,864,17170,247
09-12-20191.091.091.031.04 -0.05 -4.5966,864,17170,247
06-12-20191.101.111.081.09 -0.02 -1.8018,294,95520,026
05-12-20191.101.111.091.11 0.01 0.919,518,99110,497
04-12-20191.101.111.091.11 0.01 0.919,518,99110,497
03-12-20191.101.121.101.10 -0.01 -0.9012,002,67613,292
02-12-20191.111.111.091.11 0.00 0.0025,632,68728,228
29-11-20191.111.111.091.11 0.01 0.9115,849,53117,459
28-11-20191.121.131.101.10 -0.02 -1.7931,008,68034,294
27-11-20191.121.141.111.12 0.00 0.0027,277,53930,594
26-11-20191.131.131.111.12 -0.01 -0.8825,270,08428,213
25-11-20191.111.131.111.13 0.02 1.8017,340,02619,422
22-11-20191.131.131.101.11 -0.02 -1.7725,210,25028,041
21-11-20191.131.141.111.13 0.00 0.0015,810,50717,771
20-11-20191.141.151.121.13 -0.01 -0.8818,703,08721,178
19-11-20191.141.141.121.14 0.00 0.008,550,8499,657
18-11-20191.141.141.121.14 0.00 0.005,785,8986,545
15-11-20191.131.141.111.14 0.01 0.8817,588,07019,865
14-11-20191.131.151.121.13 0.00 0.0015,482,56817,591
13-11-20191.131.131.111.13 0.00 0.005,292,0405,938
12-11-20191.131.131.111.13 0.00 0.0020,048,48822,505
11-11-20191.141.141.121.13 -0.01 -0.8811,055,04612,473
08-11-20191.151.151.131.14 0.00 0.0012,974,69614,814
07-11-20191.141.151.131.14 0.00 0.0031,982,92636,456

แสดง ราคาหุ้น SIRI ย้อนหลัง บริษัท แสนสิริ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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