ราคาหุ้นย้อนหลัง SIRI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.45 | 1.42 unread messages | -0.03 | 1.45 | 1.40 | 15,276,100 | 4.70 | 10.52 | - |
10/04/68
|
1.44 | 1.45 unread messages | +0.06 | 1.45 | 1.39 | 68,328,500 | 4.80 | 10.30 | - |
09/04/68
|
1.32 | 1.39 unread messages | +0.05 | 1.40 | 1.32 | 38,255,800 | 4.60 | 10.74 | - |
08/04/68
|
1.30 | 1.34 unread messages | -0.07 | 1.36 | 1.28 | 80,876,700 | 4.44 | 11.15 | - |
04/04/68
|
1.45 | 1.41 unread messages | -0.05 | 1.45 | 1.41 | 61,145,700 | 4.67 | 10.59 | - |
03/04/68
|
1.45 | 1.46 unread messages | 0.00 | 1.47 | 1.44 | 34,692,600 | 4.83 | 10.23 | - |
02/04/68
|
1.43 | 1.46 unread messages | +0.03 | 1.48 | 1.43 | 45,978,000 | 4.83 | 10.23 | - |
01/04/68
|
1.42 | 1.43 unread messages | +0.01 | 1.46 | 1.42 | 92,680,800 | 4.73 | 10.45 | - |
31/03/68
|
1.40 | 1.42 unread messages | -0.14 | 1.50 | 1.40 | 211,233,600 | 4.70 | 10.52 | - |
28/03/68
|
1.59 | 1.56 unread messages | -0.03 | 1.59 | 1.56 | 23,715,200 | 5.17 | 9.58 | - |
27/03/68
|
1.59 | 1.59 unread messages | 0.00 | 1.60 | 1.58 | 12,271,600 | 5.26 | 9.39 | - |
26/03/68
|
1.58 | 1.59 unread messages | +0.01 | 1.60 | 1.57 | 22,330,900 | 5.26 | 9.39 | - |
25/03/68
|
1.60 | 1.58 unread messages | -0.02 | 1.60 | 1.58 | 111,233,200 | 5.23 | 9.45 | - |
24/03/68
|
1.61 | 1.60 unread messages | -0.02 | 1.62 | 1.58 | 53,957,200 | 5.30 | 9.34 | - |
21/03/68
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.61 | 65,205,900 | 5.36 | 9.22 | - |
20/03/68
|
1.62 | 1.64 unread messages | +0.03 | 1.66 | 1.61 | 116,539,900 | 5.43 | 9.11 | - |
19/03/68
|
1.61 | 1.61 unread messages | 0.00 | 1.63 | 1.61 | 40,080,900 | 5.33 | 9.28 | - |
18/03/68
|
1.63 | 1.61 unread messages | -0.01 | 1.64 | 1.61 | 26,466,200 | 5.33 | 9.28 | - |
17/03/68
|
1.61 | 1.62 unread messages | -0.07 | 1.63 | 1.61 | 83,859,000 | 5.36 | 9.22 | - |
14/03/68
|
1.66 | 1.69 unread messages | +0.03 | 1.70 | 1.66 | 71,372,300 | 5.60 | 8.84 | - |
13/03/68
|
1.69 | 1.66 unread messages | -0.03 | 1.70 | 1.66 | 60,271,000 | 5.50 | 9.00 | - |
12/03/68
|
1.71 | 1.69 unread messages | -0.02 | 1.71 | 1.69 | 37,836,600 | 5.60 | 8.84 | - |
11/03/68
|
1.70 | 1.71 unread messages | +0.02 | 1.71 | 1.67 | 46,990,700 | 5.66 | 8.74 | - |
10/03/68
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.69 | 60,210,000 | 5.60 | 8.84 | - |
07/03/68
|
1.68 | 1.70 unread messages | +0.02 | 1.70 | 1.68 | 30,659,700 | 5.63 | 8.79 | - |
06/03/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.68 | 33,060,400 | 5.56 | 8.89 | - |
05/03/68
|
1.70 | 1.70 unread messages | +0.01 | 1.70 | 1.68 | 43,427,900 | 5.62 | 8.79 | - |
04/03/68
|
1.66 | 1.69 unread messages | +0.02 | 1.70 | 1.66 | 45,351,700 | 5.59 | 8.85 | - |
03/03/68
|
1.69 | 1.67 unread messages | 0.00 | 1.69 | 1.66 | 28,912,100 | 5.52 | 11.42 | - |
28/02/68
|
1.66 | 1.67 unread messages | -0.01 | 1.68 | 1.65 | 48,613,600 | 5.47 | 11.42 | - |
27/02/68
|
1.71 | 1.68 unread messages | -0.03 | 1.72 | 1.68 | 35,614,000 | 5.50 | 11.36 | - |
26/02/68
|
1.67 | 1.71 unread messages | +0.04 | 1.72 | 1.66 | 74,705,000 | 5.60 | 11.16 | - |
25/02/68
|
1.67 | 1.67 unread messages | -0.02 | 1.68 | 1.66 | 41,634,100 | 5.47 | 11.42 | - |
24/02/68
|
1.69 | 1.69 unread messages | -0.02 | 1.69 | 1.66 | 44,578,900 | 5.53 | 11.29 | - |
21/02/68
|
1.65 | 1.71 unread messages | +0.05 | 1.71 | 1.64 | 73,981,400 | 5.60 | 11.16 | - |
20/02/68
|
1.70 | 1.66 unread messages | -0.04 | 1.70 | 1.65 | 66,105,100 | 5.43 | 11.49 | - |
19/02/68
|
1.67 | 1.70 unread messages | +0.07 | 1.71 | 1.65 | 89,754,000 | 5.56 | 11.22 | - |
18/02/68
|
1.63 | 1.63 unread messages | 0.00 | 1.65 | 1.63 | 42,455,600 | 5.33 | 11.70 | - |
17/02/68
|
1.61 | 1.63 unread messages | 0.00 | 1.63 | 1.60 | 33,372,400 | 5.33 | 11.70 | - |
14/02/68
|
1.62 | 1.63 unread messages | +0.02 | 1.64 | 1.60 | 42,458,700 | 5.33 | 11.70 | - |
13/02/68
|
1.60 | 1.61 unread messages | +0.01 | 1.62 | 1.59 | 44,146,200 | 5.27 | 11.85 | - |
11/02/68
|
1.60 | 1.60 unread messages | 0.00 | 1.64 | 1.58 | 143,930,100 | 5.24 | 11.92 | - |
10/02/68
|
1.67 | 1.60 unread messages | -0.07 | 1.69 | 1.60 | 96,887,100 | 5.24 | 11.92 | - |
07/02/68
|
1.66 | 1.67 unread messages | 0.00 | 1.68 | 1.66 | 27,086,900 | 5.47 | 11.42 | - |
06/02/68
|
1.69 | 1.67 unread messages | -0.02 | 1.70 | 1.66 | 28,658,000 | 5.47 | 11.42 | - |
05/02/68
|
1.71 | 1.69 unread messages | -0.02 | 1.71 | 1.68 | 25,435,600 | 5.53 | 11.29 | - |
04/02/68
|
1.71 | 1.71 unread messages | +0.02 | 1.71 | 1.68 | 41,441,300 | 5.60 | 11.16 | - |
03/02/68
|
1.69 | 1.69 unread messages | -0.02 | 1.70 | 1.67 | 50,725,900 | 5.53 | 11.29 | - |
31/01/68
|
1.72 | 1.71 unread messages | -0.01 | 1.73 | 1.70 | 22,422,200 | 5.60 | 11.16 | - |
30/01/68
|
1.73 | 1.72 unread messages | -0.02 | 1.74 | 1.71 | 32,593,800 | 5.63 | 11.09 | - |
29/01/68
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.71 | 20,386,000 | 5.69 | 10.97 | - |
28/01/68
|
1.70 | 1.72 unread messages | +0.02 | 1.72 | 1.70 | 14,224,700 | 5.63 | 11.09 | - |
27/01/68
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 17,239,200 | 5.56 | 11.23 | - |
24/01/68
|
1.71 | 1.71 unread messages | 0.00 | 1.72 | 1.70 | 20,493,200 | 5.60 | 11.16 | - |
23/01/68
|
1.72 | 1.71 unread messages | -0.01 | 1.73 | 1.71 | 23,752,100 | 5.60 | 11.16 | - |
22/01/68
|
1.71 | 1.72 unread messages | +0.01 | 1.73 | 1.71 | 17,465,300 | 5.63 | 11.09 | - |
21/01/68
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.69 | 8,735,400 | 5.60 | 11.16 | - |
20/01/68
|
1.70 | 1.70 unread messages | +0.01 | 1.71 | 1.69 | 19,865,100 | 5.56 | 11.23 | - |
17/01/68
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.68 | 25,822,300 | 5.53 | 11.29 | - |
16/01/68
|
1.72 | 1.70 unread messages | 0.00 | 1.72 | 1.69 | 27,443,300 | 5.56 | 11.23 | - |
15/01/68
|
1.69 | 1.70 unread messages | 0.00 | 1.70 | 1.67 | 68,612,100 | 5.56 | 11.23 | - |
14/01/68
|
1.73 | 1.70 unread messages | -0.02 | 1.74 | 1.70 | 83,758,300 | 5.56 | 11.23 | - |
13/01/68
|
1.74 | 1.72 unread messages | -0.03 | 1.74 | 1.72 | 41,999,000 | 5.63 | 11.09 | - |
10/01/68
|
1.78 | 1.75 unread messages | -0.03 | 1.78 | 1.75 | 30,750,900 | 5.73 | 10.90 | - |
09/01/68
|
1.77 | 1.78 unread messages | +0.01 | 1.78 | 1.75 | 29,519,500 | 5.82 | 10.72 | - |
08/01/68
|
1.82 | 1.77 unread messages | -0.03 | 1.82 | 1.76 | 77,769,500 | 5.79 | 10.78 | - |
07/01/68
|
1.75 | 1.80 unread messages | +0.04 | 1.80 | 1.75 | 27,849,300 | 5.89 | 10.60 | - |
06/01/68
|
1.79 | 1.76 unread messages | -0.03 | 1.79 | 1.75 | 34,785,200 | 5.74 | 10.89 | - |
03/01/68
|
1.78 | 1.79 unread messages | +0.02 | 1.79 | 1.77 | 18,707,300 | 5.83 | 10.71 | - |
02/01/68
|
1.80 | 1.77 unread messages | -0.03 | 1.80 | 1.77 | 32,144,700 | 5.77 | 10.83 | - |