ราคาหุ้นย้อนหลัง SIRI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.52 | 1.51 unread messages | 0.00 | 1.52 | 1.50 | 92,776,200 | 5.85 | 8.58 | - |
13/03/69
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.49 | 89,076,800 | 5.85 | 8.58 | - |
12/03/69
|
1.50 | 1.51 unread messages | +0.02 | 1.51 | 1.48 | 68,752,400 | 5.85 | 8.58 | - |
11/03/69
|
1.52 | 1.49 unread messages | 0.00 | 1.52 | 1.49 | 54,936,800 | 5.77 | 8.70 | - |
10/03/69
|
1.48 | 1.49 unread messages | +0.04 | 1.51 | 1.48 | 119,420,100 | 5.77 | 8.70 | - |
09/03/69
|
1.45 | 1.45 unread messages | -0.05 | 1.48 | 1.42 | 132,400,700 | 5.62 | 8.94 | - |
06/03/69
|
1.48 | 1.50 unread messages | +0.02 | 1.50 | 1.45 | 65,615,800 | 5.81 | 8.64 | - |
05/03/69
|
1.48 | 1.48 unread messages | +0.05 | 1.49 | 1.46 | 92,720,900 | 5.72 | 8.78 | - |
04/03/69
|
1.44 | 1.43 unread messages | -0.07 | 1.45 | 1.39 | 230,845,700 | 5.53 | 9.08 | - |
02/03/69
|
1.50 | 1.50 unread messages | -0.06 | 1.55 | 1.50 | 162,935,600 | 5.80 | 8.66 | - |
27/02/69
|
1.57 | 1.56 unread messages | -0.01 | 1.58 | 1.54 | 106,534,200 | 6.03 | 8.33 | - |
26/02/69
|
1.58 | 1.57 unread messages | -0.01 | 1.60 | 1.57 | 61,394,900 | 6.41 | 9.48 | - |
25/02/69
|
1.59 | 1.58 unread messages | 0.00 | 1.60 | 1.57 | 148,588,200 | 6.45 | 9.42 | - |
24/02/69
|
1.56 | 1.58 unread messages | +0.02 | 1.58 | 1.55 | 77,740,900 | 6.45 | 9.42 | - |
23/02/69
|
1.57 | 1.56 unread messages | -0.01 | 1.60 | 1.54 | 148,611,900 | 6.37 | 9.54 | - |
20/02/69
|
1.57 | 1.57 unread messages | 0.00 | 1.59 | 1.55 | 201,357,800 | 6.41 | 9.48 | - |
19/02/69
|
1.53 | 1.57 unread messages | +0.05 | 1.58 | 1.53 | 216,189,500 | 6.41 | 9.48 | - |
18/02/69
|
1.48 | 1.52 unread messages | +0.04 | 1.54 | 1.48 | 146,285,700 | 6.21 | 9.79 | - |
17/02/69
|
1.47 | 1.48 unread messages | +0.02 | 1.49 | 1.44 | 94,925,800 | 6.04 | 10.06 | - |
16/02/69
|
1.46 | 1.46 unread messages | 0.00 | 1.49 | 1.46 | 52,875,000 | 5.96 | 10.20 | - |
13/02/69
|
1.46 | 1.46 unread messages | -0.01 | 1.47 | 1.44 | 69,952,600 | 5.96 | 10.20 | - |
12/02/69
|
1.44 | 1.47 unread messages | +0.04 | 1.48 | 1.44 | 116,043,400 | 6.00 | 10.13 | - |
11/02/69
|
1.43 | 1.43 unread messages | 0.00 | 1.45 | 1.43 | 82,010,200 | 5.84 | 10.41 | - |
10/02/69
|
1.43 | 1.43 unread messages | +0.01 | 1.44 | 1.41 | 53,290,900 | 5.84 | 10.41 | - |
09/02/69
|
1.40 | 1.42 unread messages | +0.04 | 1.43 | 1.39 | 152,263,400 | 5.80 | 10.48 | - |
06/02/69
|
1.39 | 1.38 unread messages | -0.01 | 1.40 | 1.38 | 23,034,000 | 5.64 | 10.79 | - |
05/02/69
|
1.38 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 26,841,200 | 5.68 | 10.71 | - |
04/02/69
|
1.39 | 1.39 unread messages | 0.00 | 1.39 | 1.37 | 27,951,200 | 5.67 | 10.72 | - |
03/02/69
|
1.37 | 1.39 unread messages | +0.02 | 1.39 | 1.37 | 35,330,700 | 5.67 | 10.72 | - |
02/02/69
|
1.39 | 1.37 unread messages | 0.00 | 1.39 | 1.35 | 49,568,500 | 5.59 | 10.87 | - |
30/01/69
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.35 | 62,979,800 | 5.59 | 10.87 | - |
29/01/69
|
1.38 | 1.36 unread messages | -0.02 | 1.39 | 1.35 | 118,140,000 | 5.55 | 10.95 | - |
28/01/69
|
1.39 | 1.38 unread messages | -0.01 | 1.40 | 1.36 | 141,956,800 | 5.63 | 10.79 | - |
27/01/69
|
1.37 | 1.39 unread messages | +0.02 | 1.40 | 1.37 | 33,704,400 | 5.67 | 10.72 | - |
26/01/69
|
1.39 | 1.37 unread messages | -0.02 | 1.40 | 1.36 | 48,145,500 | 5.59 | 10.87 | - |
23/01/69
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.37 | 53,027,300 | 5.67 | 10.72 | - |
22/01/69
|
1.42 | 1.39 unread messages | -0.03 | 1.43 | 1.39 | 80,942,300 | 5.67 | 10.72 | - |
21/01/69
|
1.38 | 1.42 unread messages | +0.05 | 1.42 | 1.38 | 97,220,100 | 5.80 | 10.49 | - |
20/01/69
|
1.36 | 1.37 unread messages | +0.02 | 1.40 | 1.36 | 135,152,800 | 5.59 | 10.87 | - |
19/01/69
|
1.35 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 30,335,300 | 5.51 | 11.03 | - |
16/01/69
|
1.33 | 1.35 unread messages | +0.02 | 1.36 | 1.33 | 48,888,800 | 5.51 | 11.03 | - |
15/01/69
|
1.32 | 1.33 unread messages | 0.00 | 1.34 | 1.32 | 25,503,500 | 5.43 | 11.20 | - |
14/01/69
|
1.31 | 1.33 unread messages | +0.03 | 1.33 | 1.30 | 46,662,300 | 5.43 | 11.20 | - |
13/01/69
|
1.32 | 1.30 unread messages | -0.02 | 1.33 | 1.29 | 111,519,600 | 5.31 | 11.46 | - |
12/01/69
|
1.35 | 1.32 unread messages | -0.03 | 1.36 | 1.32 | 71,278,200 | 5.39 | 11.28 | - |
09/01/69
|
1.36 | 1.35 unread messages | 0.00 | 1.36 | 1.35 | 13,416,600 | 5.51 | 11.03 | - |
08/01/69
|
1.37 | 1.35 unread messages | -0.02 | 1.38 | 1.35 | 34,872,000 | 5.51 | 11.03 | - |
07/01/69
|
1.36 | 1.37 unread messages | +0.01 | 1.37 | 1.35 | 19,726,400 | 5.59 | 10.87 | - |
06/01/69
|
1.37 | 1.36 unread messages | -0.01 | 1.37 | 1.35 | 52,269,500 | 5.55 | 10.95 | - |
05/01/69
|
1.36 | 1.37 unread messages | +0.03 | 1.38 | 1.35 | 67,742,900 | 5.59 | 10.87 | - |