SIAM 2 ( 0.02 0.83% )

บริษัท สยามสตีลอินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น SIAM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.382.482.362.42 0.02 0.831,674,3184,056
30-04-20212.442.442.362.40 0.00 0.001,485,7543,544
29-04-20212.462.502.282.40 -0.04 -1.642,998,4777,278
28-04-20212.462.502.382.44 0.02 0.833,189,6037,792
27-04-20212.742.742.302.42 -0.28 -10.3710,187,74926,396
26-04-20212.622.822.522.70 0.14 5.4725,373,89368,088
23-04-20212.422.642.382.56 0.18 7.5610,819,20627,138
22-04-20212.522.522.362.38 -0.12 -4.807,227,68417,618
21-04-20212.182.562.162.50 0.34 15.7426,523,79963,571
20-04-20212.162.202.122.16 0.00 0.001,734,4503,753
19-04-20212.102.182.102.16 0.06 2.861,113,7502,388
16-04-20212.102.142.082.10 -0.04 -1.873,243,4846,823
12-04-20212.162.262.102.14 0.00 0.0016,681,02536,727
09-04-20212.082.202.062.14 0.04 1.904,955,80010,596
08-04-20212.082.262.062.10 0.04 1.9416,930,11036,388
07-04-20212.022.101.952.06 0.04 1.984,938,70310,079
06-04-20212.062.081.982.02 -0.04 -1.942,137,9004,306
05-04-20212.062.081.982.02 -0.04 -1.942,137,9004,306
02-04-20212.042.142.022.06 0.02 0.984,235,3248,772
01-04-20212.042.082.022.04 0.02 0.991,102,8002,253
31-03-20212.022.102.002.02 -0.02 -0.982,833,6305,777
30-03-20212.082.101.982.04 0.00 0.002,545,6205,199
29-03-20211.862.101.852.04 0.19 10.274,387,1318,774
26-03-20211.881.891.841.85 -0.03 -1.60610,2201,135
25-03-20211.911.921.881.88 0.03 1.621,363,8002,587
24-03-20211.761.921.741.85 0.10 5.715,189,0009,607
23-03-20211.761.771.741.75 -0.01 -0.57389,609683
22-03-20211.721.781.721.76 0.05 2.921,893,0123,307
19-03-20211.721.731.701.71 0.00 0.001,142,7001,963
19-03-20211.721.731.701.71 0.00 0.001,142,7001,963
18-03-20211.741.741.701.71 -0.02 -1.161,631,7002,803
17-03-20211.701.741.701.73 0.03 1.762,296,3983,951
16-03-20211.711.731.701.70 0.00 0.00963,9671,647
15-03-20211.651.771.651.70 0.06 3.666,890,31611,773
12-03-20211.641.681.641.64 0.00 0.001,972,6193,267
11-03-20211.591.651.591.64 0.06 3.803,376,2005,483
10-03-20211.571.601.571.58 0.00 0.00794,3151,259
09-03-20211.561.581.551.58 0.01 0.64602,418940
08-03-20211.581.581.561.57 0.01 0.64920,4101,441
05-03-20211.571.641.541.56 -0.01 -0.644,551,9017,230
04-03-20211.611.621.571.57 -0.04 -2.481,457,6002,320
03-03-20211.611.631.571.61 -0.01 -0.623,054,2374,866
02-03-20211.791.811.601.62 -0.14 -7.9511,224,11719,164
01-03-20211.461.761.461.76 0.40 29.4110,340,88517,628
25-02-20211.351.381.351.36 0.00 0.00431,500586
24-02-20211.351.381.351.36 0.00 0.00583,102790
23-02-20211.351.361.341.36 0.00 0.00346,900468
22-02-20211.371.371.341.36 0.00 0.00405,700548
19-02-20211.351.391.341.36 0.00 0.00417,800565
18-02-20211.371.381.351.36 -0.01 -0.73136,500185
17-02-20211.351.371.351.37 0.01 0.74279,000378
16-02-20211.361.361.341.36 -0.02 -1.45221,900300
15-02-20211.371.391.361.38 0.01 0.7361,30084
11-02-20211.391.391.361.37 -0.02 -1.4440,80056
10-02-20211.351.391.351.39 0.03 2.2193,801129
09-02-20211.381.381.351.36 0.00 0.0075,601103
08-02-20211.361.371.351.36 0.02 1.4918,70025
05-02-20211.381.381.311.34 -0.04 -2.901,263,0001,680
04-02-20211.341.391.341.38 0.03 2.2265,90090
03-02-20211.351.351.331.35 0.00 0.0078,000104
02-02-20211.321.351.321.35 0.00 0.0075,855101
01-02-20211.321.351.321.35 0.00 0.00277,805367
29-01-20211.371.371.301.35 0.00 0.00715,600948
28-01-20211.361.381.351.35 -0.02 -1.46216,400294
27-01-20211.371.371.351.37 0.00 0.00136,400186
26-01-20211.371.371.371.37 0.00 0.0021,00029
25-01-20211.371.381.361.37 0.00 0.00135,400185
22-01-20211.371.381.361.37 -0.01 -0.72436,403594
21-01-20211.381.381.371.38 0.00 0.00317,800438
20-01-20211.381.401.371.38 0.00 0.00186,301257
19-01-20211.381.391.371.38 0.00 0.0043,30660
18-01-20211.381.381.381.38 0.00 0.002,6004
15-01-20211.381.381.361.38 0.00 0.00141,600193
14-01-20211.381.401.381.38 -0.01 -0.72168,504233
13-01-20211.361.401.361.39 0.03 2.21422,606584
12-01-20211.351.371.341.36 0.01 0.74118,620160
11-01-20211.361.381.351.35 0.01 0.75159,664216
08-01-20211.361.361.301.34 -0.02 -1.47978,9011,289
07-01-20211.371.371.311.36 -0.01 -0.73402,501537
06-01-20211.341.371.341.37 -0.01 -0.7272,80099
05-01-20211.361.381.351.38 0.02 1.4766,40190
04-01-20211.351.361.301.36 -0.02 -1.45617,600812
30-12-20201.381.381.351.38 0.02 1.4792,600126
29-12-20201.361.371.351.36 0.01 0.7483,212113
28-12-20201.391.401.341.35 -0.06 -4.261,122,7851,526
25-12-20201.411.431.381.41 -0.02 -1.40758,1201,059
24-12-20201.411.451.401.43 -0.01 -0.69173,700245
23-12-20201.431.461.411.44 0.01 0.7097,900139
22-12-20201.451.451.421.43 -0.02 -1.3818,60027
21-12-20201.461.461.431.45 -0.01 -0.6865,60095
18-12-20201.471.501.451.46 -0.01 -0.68155,320229
17-12-20201.481.511.441.47 0.00 0.00189,100279
16-12-20201.381.531.381.47 0.09 6.521,025,0041,487
15-12-20201.381.411.371.38 0.00 0.00237,901329
14-12-20201.361.381.361.38 0.02 1.4713,00018
11-12-20201.371.371.351.36 -0.01 -0.73212,700288
10-12-20201.371.371.351.36 -0.01 -0.73212,700288
09-12-20201.371.371.351.36 -0.01 -0.73212,700288
08-12-20201.351.391.351.37 0.02 1.48539,702737
04-12-20201.351.391.351.35 -0.01 -0.74327,001442
03-12-20201.351.361.311.36 0.00 0.00359,600480
02-12-20201.361.361.351.36 -0.01 -0.737,30510
01-12-20201.351.371.351.37 0.01 0.74184,297250
30-11-20201.371.371.351.36 -0.02 -1.45142,608193
27-11-20201.371.381.361.38 0.01 0.7347,70065
26-11-20201.361.371.351.37 0.00 0.00110,101149
25-11-20201.361.371.351.37 0.01 0.74175,105237
24-11-20201.341.361.341.36 0.01 0.74687,400924
23-11-20201.351.351.341.35 0.00 0.00693,100935
20-11-20201.391.401.351.35 -0.05 -3.57130,800178
19-11-20201.381.401.371.40 0.00 0.003,7005
18-11-20200.000.000.000.00 0.00 0.0010
17-11-20201.381.411.351.40 0.01 0.72148,500204
16-11-20201.411.411.351.39 -0.03 -2.11110,301152
13-11-20201.421.421.411.42 0.00 0.0017,20024
12-11-20201.401.441.401.42 -0.03 -2.0757,30081
11-11-20201.411.451.401.45 0.01 0.6953,20076
10-11-20201.441.441.411.44 0.01 0.709,30013
09-11-20201.411.431.411.43 -0.01 -0.6926,00037
06-11-20201.431.441.401.44 0.00 0.007,30010
05-11-20201.441.461.401.44 0.01 0.7090,300130
04-11-20201.431.441.411.43 0.00 0.007,70011
03-11-20201.401.441.401.43 0.00 0.0015,70022
02-11-20201.421.431.401.43 0.02 1.42121,500172
30-10-20201.401.411.401.41 0.01 0.716,0008
29-10-20201.401.401.371.40 0.02 1.4551,00070
28-10-20201.401.411.381.38 -0.03 -2.13128,400179
27-10-20201.391.411.381.41 0.00 0.0012,30017
26-10-20201.401.411.391.41 0.01 0.715,2007
22-10-20201.371.401.371.40 0.01 0.7242,50059
21-10-20201.371.391.371.39 0.00 0.0044,60061
20-10-20201.371.391.371.39 0.01 0.7216,90123
19-10-20201.371.381.361.38 -0.01 -0.72166,100227
16-10-20201.381.391.371.39 0.00 0.0085,800118
15-10-20201.371.391.371.39 0.00 0.0061,90085
14-10-20201.401.401.371.39 0.00 0.0047,30065
12-10-20201.371.391.371.39 0.00 0.00103,200142
09-10-20201.371.391.371.39 0.02 1.4614,70020
08-10-20201.401.401.361.37 -0.01 -0.72189,500259
07-10-20201.391.411.381.38 -0.01 -0.7223,20032
06-10-20201.371.391.371.39 0.00 0.0052,80172
05-10-20201.371.391.371.39 0.00 0.0016,10022
02-10-20201.391.391.371.39 0.00 0.0030,20041
01-10-20201.391.391.371.39 0.01 0.7228,40039
30-09-20201.371.381.361.38 0.00 0.0084,900116
29-09-20201.371.381.371.38 0.00 0.0020,00027
28-09-20201.381.401.371.38 -0.02 -1.4357,30079
25-09-20201.381.401.371.40 0.01 0.7245,10062
24-09-20201.381.391.361.39 0.00 0.0096,700132
23-09-20201.381.401.381.39 0.01 0.7260,80084
22-09-20201.381.391.361.38 -0.01 -0.72331,600452
21-09-20201.391.391.361.39 0.01 0.7230,30041
18-09-20201.361.391.361.38 0.00 0.007,30110
17-09-20201.381.401.371.38 -0.01 -0.72114,800158
16-09-20201.381.391.361.39 0.00 0.00718,700984
15-09-20201.381.391.381.39 0.00 0.0020,50028
14-09-20201.391.391.371.39 -0.01 -0.71448,210619
11-09-20201.391.401.381.40 0.00 0.00273,800379
10-09-20201.391.401.381.40 0.00 0.00111,400154
09-09-20201.411.411.381.40 0.01 0.7212,70018
08-09-20201.411.411.381.39 -0.02 -1.42152,900213
03-09-20201.401.411.401.41 0.00 0.0027,70039
02-09-20201.391.411.391.41 0.01 0.7111,90017
01-09-20201.391.411.381.40 -0.01 -0.71158,900220
31-08-20201.411.421.391.41 0.00 0.00133,100186
28-08-20201.411.411.401.41 -0.01 -0.7015,71022
27-08-20201.411.421.401.42 0.02 1.4347,60067
26-08-20201.381.401.381.40 0.02 1.4577,201107
25-08-20201.401.401.371.38 0.00 0.00113,000155
24-08-20201.381.401.371.38 -0.02 -1.43262,700362
21-08-20201.381.401.381.40 -0.01 -0.7174,400103
20-08-20201.381.411.381.41 0.01 0.714001
19-08-20201.401.411.381.40 0.01 0.72126,600176
18-08-20201.431.431.391.39 -0.03 -2.11219,400308
17-08-20201.441.441.401.42 0.00 0.0089,300127
14-08-20201.421.441.391.42 0.02 1.43667,200940
13-08-20201.411.411.391.40 0.00 0.0089,100124
11-08-20201.391.401.381.40 0.00 0.00264,600368
10-08-20201.401.401.381.40 0.00 0.00174,200242
07-08-20201.391.411.381.40 -0.01 -0.71155,000214
06-08-20201.401.421.391.41 0.01 0.7197,500136

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

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