SIRI 1 ( 0.31 29.81% )

บริษัท แสนสิริ จำกัด (มหาชน)
Status : อัพเดท 17 พฤษภาคม 2564

ราคาหุ้น SIRI ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-05-20211.101.351.091.35 0.31 29.814,450,865,1485,571,448
14-05-20210.981.050.941.04 0.06 6.12401,508,040404,820
13-05-20210.991.000.900.98 -0.01 -1.01197,243,857190,297
12-05-20211.001.000.990.99 -0.01 -1.0034,207,62034,034
11-05-20211.011.010.991.00 -0.01 -0.99101,008,896101,039
10-05-20211.021.021.011.01 -0.01 -0.9837,171,58137,622
07-05-20211.021.031.011.02 0.01 0.9977,997,12779,182
06-05-20211.011.031.001.01 0.00 0.0080,654,75481,842
05-05-20211.031.041.001.01 -0.03 -2.88153,453,574155,386
30-04-20211.051.061.031.04 -0.01 -0.95158,777,496165,104
29-04-20211.021.061.021.05 0.03 2.94218,288,628228,206
28-04-20211.021.031.001.02 0.01 0.99110,343,597112,333
27-04-20211.001.031.001.01 0.01 1.00121,251,475122,995
26-04-20211.001.010.991.00 0.00 0.0052,913,14552,984
23-04-20211.011.021.001.00 -0.01 -0.9969,277,31169,690
22-04-20211.031.041.011.01 -0.02 -1.94117,969,931120,898
21-04-20211.011.031.001.03 0.02 1.9872,930,76374,244
20-04-20211.011.021.001.01 0.00 0.0042,773,85943,055
19-04-20211.001.030.991.01 0.02 2.02115,135,991116,637
16-04-20211.001.000.970.99 -0.02 -1.98200,413,081198,198
12-04-20211.051.061.001.01 -0.01 -0.98275,715,794283,641
09-04-20211.011.031.001.02 0.01 0.99119,607,901121,170
08-04-20210.991.010.971.01 0.02 2.02107,178,767107,030
07-04-20211.031.030.980.99 -0.05 -4.81231,074,420232,256
06-04-20211.071.071.021.04 -0.03 -2.80229,513,968238,980
05-04-20211.071.071.021.04 -0.03 -2.80229,513,968238,980
02-04-20211.081.081.061.07 0.00 0.0073,406,61378,467
01-04-20211.081.101.061.07 -0.01 -0.93267,386,757288,886
31-03-20211.091.091.061.08 0.02 1.89213,909,180230,894
30-03-20211.051.081.041.06 0.01 0.95289,651,388307,042
29-03-20211.041.051.041.05 0.02 1.9488,193,71191,895
26-03-20211.061.061.021.03 -0.01 -0.96187,315,299194,740
25-03-20211.031.101.021.04 0.01 0.97964,057,2411,014,748
24-03-20210.901.030.891.03 0.13 14.44856,351,633841,732
23-03-20210.890.900.880.90 0.01 1.1260,251,43553,889
22-03-20210.890.890.880.89 0.00 0.0044,757,41339,694
19-03-20210.890.900.880.89 0.00 0.0035,142,73031,208
19-03-20210.890.900.880.89 0.00 0.0035,142,73031,208
18-03-20210.910.910.880.89 -0.02 -2.20123,898,872110,918
17-03-20210.920.920.900.91 -0.01 -1.0947,980,60043,594
16-03-20210.910.920.900.92 0.01 1.1066,527,49360,699
15-03-20210.910.920.900.91 -0.04 -4.2190,990,00082,838
12-03-20210.960.970.930.95 0.00 0.00155,557,472147,127
11-03-20210.960.970.940.95 0.01 1.06134,703,580128,898
10-03-20210.920.950.910.94 0.03 3.30174,341,090163,208
09-03-20210.880.920.880.91 0.03 3.41135,307,011121,731
08-03-20210.880.900.870.88 0.01 1.15110,533,13397,873
05-03-20210.870.890.870.87 0.00 0.0083,193,77973,098
04-03-20210.870.880.860.87 0.00 0.0060,487,73552,475
03-03-20210.840.870.840.87 0.03 3.5763,346,73554,458
02-03-20210.850.850.840.84 -0.01 -1.1821,940,78518,601
01-03-20210.850.850.820.85 0.00 0.0062,094,15952,079
25-02-20210.850.860.840.85 0.00 0.0019,292,99116,371
24-02-20210.850.850.840.85 0.00 0.0012,148,90510,276
23-02-20210.840.860.830.85 0.01 1.1948,927,75241,297
22-02-20210.850.860.830.84 -0.01 -1.1835,900,99130,243
19-02-20210.850.850.830.85 0.00 0.0037,484,44031,613
18-02-20210.860.860.850.85 -0.01 -1.1617,322,56314,778
17-02-20210.860.870.850.86 0.00 0.0045,769,57539,225
16-02-20210.870.870.860.86 -0.01 -1.1512,644,67910,906
15-02-20210.870.880.860.87 0.00 0.0021,654,93618,759
11-02-20210.870.880.850.87 0.00 0.0036,742,60931,793
10-02-20210.870.880.860.87 0.01 1.1668,546,83859,636
09-02-20210.860.870.850.86 0.01 1.1855,527,89147,725
08-02-20210.840.860.830.85 0.01 1.1970,387,04459,718
05-02-20210.850.850.830.84 0.00 0.0028,492,48423,950
04-02-20210.850.860.830.84 0.00 0.0045,154,22638,073
03-02-20210.850.860.840.84 0.00 0.0043,087,66036,561
02-02-20210.850.860.840.84 -0.01 -1.1822,267,90818,832
01-02-20210.840.850.830.85 0.01 1.1915,926,99313,409
29-01-20210.850.860.830.84 -0.01 -1.1843,417,65436,434
28-01-20210.850.870.840.85 -0.01 -1.1660,964,03351,827
27-01-20210.860.880.830.86 0.00 0.0099,078,57184,372
26-01-20210.840.860.840.86 0.02 2.3844,225,66037,545
25-01-20210.860.870.840.84 -0.02 -2.3336,832,60831,308
22-01-20210.870.880.860.86 -0.01 -1.1544,177,31238,178
21-01-20210.860.880.860.87 0.01 1.1639,562,15034,393
20-01-20210.870.870.860.86 -0.01 -1.1527,659,37023,842
19-01-20210.860.870.850.87 0.01 1.1640,582,04334,966
18-01-20210.860.870.850.86 -0.01 -1.1538,089,71532,805
15-01-20210.880.890.860.87 -0.01 -1.1464,019,14155,724
14-01-20210.880.890.870.88 0.01 1.1550,427,36744,333
13-01-20210.870.890.870.87 0.01 1.16104,454,38791,766
12-01-20210.860.870.850.86 0.00 0.0054,300,57246,812
11-01-20210.880.880.860.86 -0.01 -1.1569,769,61360,587
08-01-20210.890.890.870.87 0.00 0.00123,586,030108,857
07-01-20210.830.870.830.87 0.04 4.82146,264,629125,209
06-01-20210.830.840.820.83 0.01 1.2258,031,95448,105
05-01-20210.810.830.810.82 0.01 1.2337,629,78730,971
04-01-20210.790.820.780.81 0.00 0.0050,942,43141,013
30-12-20200.830.840.800.81 -0.02 -2.4171,968,03258,550
29-12-20200.820.830.810.83 0.02 2.4748,360,78839,937
28-12-20200.840.840.810.81 -0.03 -3.5750,860,90641,987
25-12-20200.830.850.830.84 0.02 2.4458,510,16749,050
24-12-20200.810.820.780.82 0.02 2.5076,970,84961,815
23-12-20200.800.830.800.80 -0.01 -1.2377,483,83362,921
22-12-20200.790.810.760.81 0.02 2.53390,219,012333,057
21-12-20200.800.840.780.79 -0.08 -9.20286,653,866232,378
18-12-20200.920.920.860.87 -0.04 -4.40221,580,561196,901
17-12-20200.920.930.900.91 -0.01 -1.09122,534,767111,710
16-12-20200.880.940.870.92 0.05 5.75280,866,501256,881
15-12-20200.870.880.850.87 0.00 0.0063,715,64454,937
14-12-20200.870.890.860.87 0.01 1.1694,356,03382,195
11-12-20200.880.890.850.86 -0.01 -1.15177,287,454154,114
10-12-20200.880.890.850.86 -0.01 -1.15177,287,454154,114
09-12-20200.880.890.850.86 -0.01 -1.15177,287,454154,114
08-12-20200.840.880.820.87 0.03 3.57202,512,115173,421
04-12-20200.810.840.810.84 0.03 3.70155,622,778129,017
03-12-20200.800.820.800.81 0.00 0.0051,028,91541,330
02-12-20200.800.820.790.81 0.01 1.2575,426,32060,660
01-12-20200.800.820.790.80 0.01 1.2785,788,82869,084
30-11-20200.820.830.790.79 -0.02 -2.4775,265,28260,332
27-11-20200.800.830.790.81 0.01 1.2572,617,93959,195
26-11-20200.800.810.790.80 0.00 0.0042,933,88934,332
25-11-20200.820.830.770.80 -0.01 -1.23123,663,78599,175
24-11-20200.840.850.810.81 -0.02 -2.4197,532,50980,064
23-11-20200.800.840.800.83 0.04 5.06108,986,35489,554
20-11-20200.770.800.760.79 0.02 2.60117,538,15892,354
19-11-20200.770.790.770.77 -0.01 -1.2899,706,57777,542
18-11-20200.760.780.750.78 0.02 2.63108,673,66183,050
17-11-20200.720.770.710.76 0.05 7.04290,631,200217,948
16-11-20200.690.710.690.71 0.03 4.4168,280,29047,977
13-11-20200.670.680.660.68 0.01 1.4928,795,19319,388
12-11-20200.680.680.660.67 0.00 0.0042,456,96328,487
11-11-20200.680.690.670.67 0.00 0.0078,505,79353,195
10-11-20200.660.670.650.67 0.03 4.6992,981,69361,521
09-11-20200.620.640.620.64 0.03 4.9263,287,01939,774
06-11-20200.610.630.600.61 0.00 0.0063,526,21639,003
05-11-20200.600.620.600.61 0.02 3.3973,347,24744,399
04-11-20200.590.600.590.59 0.00 0.0030,911,19218,340
03-11-20200.580.590.580.59 0.01 1.7225,178,37414,808
02-11-20200.570.590.570.58 0.00 0.0030,034,90617,405
30-10-20200.590.600.570.58 -0.01 -1.6956,202,42032,662
29-10-20200.590.600.580.59 0.00 0.0019,958,01511,777
28-10-20200.590.600.590.59 0.00 0.0011,099,6386,605
27-10-20200.580.600.580.59 0.00 0.0028,918,63817,030
26-10-20200.590.600.570.59 -0.01 -1.6743,690,54225,544
22-10-20200.600.600.590.60 0.00 0.0012,250,1327,342
21-10-20200.590.610.590.60 0.01 1.6930,265,81918,135
20-10-20200.580.600.580.59 0.01 1.7224,352,66814,405
19-10-20200.610.610.580.58 -0.02 -3.3379,595,76547,164
16-10-20200.600.620.600.60 0.01 1.6970,152,96642,654
15-10-20200.600.610.590.59 -0.01 -1.6731,865,22619,003
14-10-20200.600.610.590.60 -0.01 -1.6443,020,03525,851
12-10-20200.610.610.590.61 0.01 1.6720,483,01312,368
09-10-20200.620.620.600.61 0.00 0.0037,062,73622,659
08-10-20200.600.620.600.61 0.02 3.39121,810,65674,223
07-10-20200.590.600.590.59 0.00 0.0060,314,78735,706
06-10-20200.570.610.570.59 0.02 3.51159,831,32594,324
05-10-20200.580.590.570.57 -0.01 -1.7254,781,34631,563
02-10-20200.590.600.570.58 -0.01 -1.6983,167,44848,542
01-10-20200.600.610.580.59 -0.01 -1.6752,653,14031,170
30-09-20200.620.630.580.60 -0.02 -3.23155,480,21093,289
29-09-20200.640.640.620.62 -0.01 -1.5970,296,30144,842
28-09-20200.630.640.620.63 0.00 0.0047,731,81830,151
25-09-20200.650.650.620.63 -0.01 -1.5655,997,99335,393
24-09-20200.660.660.640.64 -0.02 -3.0346,382,17130,287
23-09-20200.660.680.650.66 -0.01 -1.4936,825,51224,482
22-09-20200.670.680.650.67 0.00 0.0031,951,17621,168
21-09-20200.670.700.660.67 0.00 0.0048,844,83633,057
18-09-20200.670.680.660.67 0.00 0.0028,472,12519,137
17-09-20200.690.690.670.67 -0.02 -2.9027,777,65118,868
16-09-20200.690.700.680.69 0.00 0.0023,267,11515,974
15-09-20200.680.690.670.69 0.00 0.0021,315,23814,527
14-09-20200.700.700.680.69 0.00 0.0020,670,94314,274
11-09-20200.690.710.690.69 0.00 0.0018,225,57412,686
10-09-20200.700.710.690.69 -0.01 -1.4310,818,3377,556
09-09-20200.690.710.690.70 0.01 1.4518,632,83013,018
08-09-20200.710.720.690.69 -0.02 -2.8245,858,38532,205
03-09-20200.720.730.710.71 -0.01 -1.3934,630,70124,953
02-09-20200.710.720.700.72 0.01 1.4120,589,95214,647
01-09-20200.720.730.710.71 -0.02 -2.7424,694,89117,729
31-08-20200.730.740.720.73 0.00 0.0010,956,7547,972
28-08-20200.730.740.720.73 0.01 1.3917,551,12212,775
27-08-20200.730.730.720.72 -0.01 -1.3721,483,64215,555
26-08-20200.730.730.710.73 -0.01 -1.3521,182,60715,296
25-08-20200.720.740.720.74 0.02 2.7826,675,55819,530
24-08-20200.720.730.700.72 0.00 0.0031,426,64122,470
21-08-20200.740.740.700.72 -0.01 -1.3729,575,95321,205
20-08-20200.730.740.720.73 0.00 0.0024,672,44717,993
19-08-20200.750.750.710.73 -0.01 -1.3532,071,74923,522

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

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