SIRI 1 ( 0.00 0.00% )

บริษัท แสนสิริ จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ SIRI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-11-20191.151.171.141.14 0.00 0.0020,924,81324,140
05-11-20191.151.161.141.14 -0.01 -0.875,208,5415,961
04-11-20191.141.161.131.15 0.02 1.7712,328,14314,137
01-11-20191.141.151.121.13 -0.01 -0.886,397,6537,219
31-10-20191.121.141.111.14 0.03 2.708,938,62810,080
30-10-20191.111.131.101.11 0.00 0.006,190,7986,877
29-10-20191.111.141.111.11 0.00 0.007,196,6728,047
28-10-20191.121.131.061.11 -0.01 -0.8932,674,53035,700
25-10-20191.171.171.121.12 -0.05 -4.2728,984,19533,010
24-10-20191.171.191.161.17 0.00 0.0020,157,19923,590
23-10-20191.161.191.161.17 0.01 0.8610,316,65412,103
22-10-20191.161.191.161.17 0.01 0.8610,316,65412,103
21-10-20191.171.181.161.16 -0.01 -0.857,298,1788,540
18-10-20191.171.181.151.17 0.00 0.0033,406,42439,028
17-10-20191.181.191.171.17 -0.01 -0.8512,464,39214,694
16-10-20191.191.201.171.18 -0.01 -0.8414,580,28617,247
15-10-20191.191.201.171.19 0.00 0.009,783,08611,577
11-10-20191.161.191.161.19 0.01 0.8515,629,10618,365
10-10-20191.201.201.171.18 -0.02 -1.6717,771,74921,031
09-10-20191.211.211.181.20 -0.01 -0.8310,709,16312,772
08-10-20191.191.221.191.21 0.02 1.6818,781,15522,574
07-10-20191.181.191.161.19 0.01 0.8513,025,28815,320
04-10-20191.171.181.161.18 0.01 0.8510,278,72112,065
03-10-20191.171.181.151.17 -0.01 -0.8520,656,98724,117
02-10-20191.171.181.151.18 0.00 0.0035,765,56241,538
01-10-20191.201.201.181.18 -0.02 -1.6722,767,20626,965
30-09-20191.211.231.191.20 -0.02 -1.6425,159,72930,313
27-09-20191.221.221.211.22 0.01 0.8314,572,63517,701
26-09-20191.211.231.201.21 0.00 0.0021,749,42026,446
25-09-20191.231.241.201.21 -0.02 -1.6332,949,79540,053
24-09-20191.261.271.231.23 -0.03 -2.3821,494,88026,641
23-09-20191.271.281.231.26 -0.01 -0.7927,700,60834,640
20-09-20191.301.301.271.27 -0.02 -1.5517,580,43022,448
19-09-20191.301.311.291.29 -0.01 -0.7710,958,21014,190
18-09-20191.321.331.291.30 -0.01 -0.7625,972,89933,941
17-09-20191.321.331.301.31 -0.01 -0.7617,782,25323,342
16-09-20191.331.331.311.32 -0.01 -0.755,824,8637,703
13-09-20191.321.331.321.33 0.01 0.764,522,8215,981
12-09-20191.321.331.311.32 0.01 0.7612,751,02616,831
11-09-20191.351.351.311.31 -0.04 -2.9635,649,21146,993
10-09-20191.331.361.331.35 0.02 1.508,922,25212,003
09-09-20191.331.351.331.33 0.00 0.006,828,9359,134
06-09-20191.341.351.331.33 0.00 0.007,864,51710,550
05-09-20191.341.351.331.33 -0.01 -0.755,018,8486,724
04-09-20191.321.341.321.34 0.02 1.5215,171,94420,205
03-09-20191.341.351.321.32 -0.02 -1.4921,713,43328,915
02-09-20191.361.371.331.34 -0.04 -2.9022,868,62230,869
30-08-20191.371.381.351.38 0.01 0.7318,374,68225,098
29-08-20191.351.371.341.37 0.02 1.4810,915,59714,792
28-08-20191.361.381.351.35 -0.02 -1.466,593,2668,984
27-08-20191.351.371.341.37 0.00 0.0021,303,82728,902
26-08-20191.361.381.351.37 0.00 0.0018,695,74225,532
23-08-20191.381.391.371.37 -0.01 -0.7213,170,50718,169
22-08-20191.391.391.371.38 -0.01 -0.7218,993,28826,169
21-08-20191.381.391.361.39 0.01 0.7211,217,66115,485
20-08-20191.371.391.371.38 0.00 0.0014,465,94219,866
19-08-20191.391.391.311.38 -0.01 -0.7226,087,69135,366
16-08-20191.381.401.371.39 0.01 0.7212,096,63816,716
15-08-20191.361.381.341.38 0.00 0.0024,241,77333,071
14-08-20191.341.401.341.38 0.04 2.9926,442,71136,431
13-08-20191.391.391.341.34 -0.05 -3.6026,651,93336,192
09-08-20191.411.421.391.39 -0.02 -1.4210,439,42314,642
08-08-20191.401.421.391.41 0.01 0.717,124,56610,009
07-08-20191.411.431.401.40 -0.01 -0.7110,886,87115,343
06-08-20191.401.421.371.41 0.00 0.0026,668,35437,263
05-08-20191.421.431.401.41 -0.04 -2.7628,221,93939,898
02-08-20191.461.471.441.45 -0.02 -1.3623,205,28333,689
01-08-20191.481.491.461.47 -0.02 -1.3410,501,76615,447
31-07-20191.481.491.471.49 0.01 0.6833,412,66749,000
30-07-20191.491.511.461.48 0.00 0.0054,020,48879,628
26-07-20191.501.511.481.48 -0.03 -1.9920,949,35831,343
25-07-20191.491.511.481.51 0.02 1.3425,381,69638,054
24-07-20191.491.501.481.49 0.00 0.0014,081,24620,989
23-07-20191.501.511.491.49 -0.01 -0.6713,104,22219,601
22-07-20191.491.511.481.50 0.01 0.6730,502,32545,501
19-07-20191.471.511.461.49 0.02 1.3638,241,48656,860
18-07-20191.471.481.461.47 0.00 0.0016,236,88823,852
17-07-20191.481.481.471.47 -0.01 -0.6818,947,33727,926
15-07-20191.511.521.481.48 -0.04 -2.6364,454,97895,870
12-07-20191.511.531.501.52 0.01 0.6633,866,62751,344
11-07-20191.531.541.511.51 -0.01 -0.6620,709,79531,563
10-07-20191.531.531.511.52 -0.01 -0.6523,124,36635,188
09-07-20191.551.551.521.53 0.00 0.0026,987,82341,397
08-07-20191.521.551.511.53 0.01 0.6628,556,55343,772
05-07-20191.511.531.491.52 0.01 0.6630,073,14745,653
04-07-20191.531.551.501.51 -0.02 -1.3189,312,213135,864
03-07-20191.481.541.481.53 0.05 3.38153,950,252233,372
02-07-20191.481.491.471.48 -0.01 -0.6730,003,13844,481
01-07-20191.491.491.471.49 0.01 0.6842,882,69163,642
28-06-20191.471.491.471.48 0.01 0.6824,490,31536,182
27-06-20191.471.501.471.47 0.00 0.0080,584,214119,151
26-06-20191.411.491.411.47 0.05 3.52166,804,511243,605
25-06-20191.421.431.411.42 0.00 0.0025,659,45436,278
24-06-20191.431.431.421.42 -0.01 -0.7012,207,42817,371
21-06-20191.421.431.411.43 0.02 1.4257,231,05381,506
20-06-20191.411.421.401.41 0.00 0.0028,086,23439,610
19-06-20191.411.421.401.41 0.00 0.0019,360,62427,349
18-06-20191.391.411.381.41 0.02 1.4423,124,45232,283
17-06-20191.401.411.381.39 -0.01 -0.7124,745,52034,439
14-06-20191.411.421.401.40 -0.01 -0.7111,689,15016,417
13-06-20191.411.421.411.41 0.00 0.006,778,8899,592
12-06-20191.421.431.411.41 -0.01 -0.706,866,0209,715
11-06-20191.411.421.411.42 0.01 0.718,746,27112,379
10-06-20191.431.431.411.41 -0.02 -1.4011,451,02816,268
07-06-20191.431.431.421.43 0.00 0.007,289,72210,388
06-06-20191.421.431.411.43 0.02 1.4211,618,95216,545
05-06-20191.421.431.401.41 -0.01 -0.7010,781,27915,251
04-06-20191.411.421.391.42 0.01 0.7116,858,14123,749
31-05-20191.381.411.381.41 0.02 1.4415,951,90422,374
30-05-20191.381.401.381.39 0.01 0.7219,038,66726,404
29-05-20191.381.401.381.38 0.00 0.0024,726,20434,253
28-05-20191.401.411.381.38 -0.02 -1.43122,025,663168,897
27-05-20191.411.421.401.40 -0.01 -0.7123,779,59233,425
24-05-20191.411.421.401.41 -0.01 -0.7024,039,14033,879
23-05-20191.441.441.411.42 -0.02 -1.3914,642,94920,824
22-05-20191.431.451.431.44 0.01 0.7024,004,60534,543
21-05-20191.421.431.411.43 0.01 0.7016,157,79122,967
17-05-20191.431.441.421.42 0.00 0.0017,138,81724,486
16-05-20191.421.431.411.42 0.01 0.7128,611,04140,576
15-05-20191.401.421.401.41 0.01 0.7125,298,65235,742
14-05-20191.391.411.381.40 0.00 0.0040,941,17657,141
13-05-20191.421.441.401.40 -0.02 -1.4137,148,97952,737
10-05-20191.441.451.421.42 -0.03 -2.0749,190,16070,522
09-05-20191.441.451.421.45 0.01 0.6927,742,04339,793
08-05-20191.441.451.421.44 -0.01 -0.6930,289,96843,517
07-05-20191.431.451.431.45 0.00 0.0031,292,51545,051
06-05-20191.431.451.421.45 0.03 2.1140,832,29858,883
03-05-20191.431.451.421.45 0.03 2.1140,832,29858,883
02-05-20191.431.431.401.42 -0.01 -0.7026,747,77038,012
30-04-20191.411.431.411.43 0.02 1.4259,401,67784,486
29-04-20191.401.421.391.41 0.01 0.7132,629,80245,981
26-04-20191.381.421.381.40 0.02 1.4589,457,460125,527
25-04-20191.401.401.381.38 -0.01 -0.7210,266,07114,204

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

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