-->

SIRI 1 ( 0.01 0.85% )

บริษัท แสนสิริ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ SIRI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-20191.391.401.371.39 0.00 0.0023,887,42933,114
23-04-20191.401.401.391.39 0.00 0.0019,015,12326,572
22-04-20191.401.411.391.39 -0.01 -0.7147,352,92266,226
19-04-20191.371.401.371.40 0.03 2.1943,696,25360,556
18-04-20191.361.381.351.37 0.02 1.4839,834,41654,402
17-04-20191.341.371.341.35 0.01 0.7543,929,61659,608
12-04-20191.341.351.341.34 0.00 0.006,893,4739,248
11-04-20191.341.351.341.34 0.00 0.005,821,1897,812
10-04-20191.331.351.331.34 0.01 0.7524,398,29632,689
09-04-20191.321.341.311.33 0.01 0.7630,087,06140,034
05-04-20191.331.331.311.32 0.00 0.0011,595,41015,324
04-04-20191.331.331.311.32 -0.01 -0.7512,878,56117,065
03-04-20191.341.341.321.33 -0.01 -0.7512,868,10217,092
02-04-20191.341.351.321.34 0.01 0.7511,042,59114,745
01-04-20191.321.341.311.33 0.02 1.5327,597,64336,717
29-03-20191.301.331.301.31 0.01 0.7731,920,31242,059
28-03-20191.301.311.291.30 0.00 0.0019,060,21324,790
27-03-20191.301.311.291.30 0.00 0.0016,610,00521,620
26-03-20191.291.311.291.30 0.00 0.006,232,0458,097
25-03-20191.301.321.291.30 -0.02 -1.5226,411,93734,374
22-03-20191.301.321.291.32 0.02 1.5411,855,13415,529
21-03-20191.301.311.291.30 0.00 0.0010,308,94913,406
20-03-20191.311.311.291.30 0.00 0.0010,913,46314,222
19-03-20191.301.311.291.30 0.00 0.0012,495,54816,299
18-03-20191.321.321.281.30 -0.03 -2.2638,710,57550,242
15-03-20191.311.331.301.33 0.01 0.76139,478,276184,599
14-03-20191.311.321.301.32 -0.08 -5.7144,430,30158,397
13-03-20191.381.401.381.40 0.02 1.4574,069,891102,969
12-03-20191.391.401.381.38 -0.01 -0.7261,058,68584,612
11-03-20191.401.411.381.39 0.00 0.0051,749,72272,167
08-03-20191.401.411.381.39 -0.02 -1.4243,582,03460,683
07-03-20191.381.421.371.41 0.03 2.1782,776,446115,945
06-03-20191.381.391.371.38 0.00 0.0014,316,87919,802
05-03-20191.381.391.361.38 -0.01 -0.7231,699,47743,575
04-03-20191.381.401.371.39 0.02 1.4623,875,97133,097
01-03-20191.391.401.371.37 -0.01 -0.7232,580,11745,037
28-02-20191.371.401.371.38 0.02 1.4771,360,87998,723
27-02-20191.371.391.361.36 -0.02 -1.4538,847,01953,340
26-02-20191.401.401.381.38 -0.02 -1.4318,460,75925,592
25-02-20191.381.401.381.40 0.02 1.4527,747,65338,624
22-02-20191.371.391.371.38 0.00 0.0019,598,49927,051
21-02-20191.361.381.361.38 0.02 1.4740,599,48755,859
20-02-20191.351.371.341.36 0.01 0.7421,810,12429,641
18-02-20191.351.361.341.35 0.00 0.0021,204,54428,615
15-02-20191.361.371.351.35 -0.02 -1.4636,378,77249,289
14-02-20191.371.381.361.37 0.00 0.0029,303,72740,111
13-02-20191.361.381.351.37 0.02 1.4831,707,33943,416
12-02-20191.341.381.341.35 0.00 0.0045,660,45162,037
11-02-20191.351.361.341.35 0.00 0.0041,939,70656,534
08-02-20191.351.411.331.35 -0.01 -0.74109,965,163150,907
07-02-20191.351.371.351.36 0.01 0.7423,228,83031,585
06-02-20191.361.371.351.35 -0.01 -0.7432,278,34143,796
05-02-20191.381.381.341.36 -0.01 -0.7345,601,65461,842
04-02-20191.361.391.361.37 0.01 0.7469,993,46196,048
01-02-20191.341.371.341.36 0.01 0.7434,258,39846,469
31-01-20191.321.351.321.35 0.04 3.0560,125,78180,667
30-01-20191.311.321.311.31 -0.01 -0.7630,411,07739,906
29-01-20191.311.321.301.32 0.01 0.7631,046,55240,639
28-01-20191.321.331.311.31 -0.01 -0.7624,929,68932,745
25-01-20191.301.321.291.32 0.02 1.5466,729,54787,592
24-01-20191.301.321.281.30 -0.01 -0.7641,550,01453,790
23-01-20191.261.321.261.31 0.05 3.9791,245,415118,323
22-01-20191.261.261.251.26 0.01 0.808,143,72710,248
21-01-20191.241.261.241.25 0.01 0.8116,498,32920,636
18-01-20191.261.271.241.25 -0.01 -0.7914,464,52018,127

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

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