La bourse est fermée

Sansiri Public Company Limited (SIRI.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
1,71000,0000 (0,00 %)
À la clôture : 04:36PM ICT
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20221,72001,76001,69001,71001,7100785 203 918
01 déc. 2022------
30 nov. 20221,56001,58001,54001,57001,5700221 916 100
29 nov. 20221,48001,55001,48001,55001,5500318 646 500
28 nov. 20221,45001,48001,44001,47001,4700166 562 100
25 nov. 20221,46001,47001,45001,45001,450083 102 900
24 nov. 20221,48001,48001,46001,46001,460098 154 100
23 nov. 20221,45001,48001,43001,48001,4800222 471 800
22 nov. 20221,45001,47001,43001,45001,4500170 702 400
21 nov. 20221,42001,47001,41001,44001,4400494 819 900
18 nov. 20221,39001,40001,38001,40001,4000162 317 500
17 nov. 20221,35001,39001,34001,39001,3900104 103 200
16 nov. 20221,37001,37001,35001,35001,3500125 861 000
15 nov. 20221,35001,38001,34001,37001,3700229 197 500
14 nov. 20221,33001,34001,31001,33001,330052 218 000
11 nov. 20221,36001,36001,32001,33001,330074 521 700
10 nov. 20221,35001,36001,33001,34001,340062 672 000
09 nov. 20221,35001,36001,33001,36001,3600100 574 900
08 nov. 20221,35001,36001,33001,34001,340062 682 900
07 nov. 20221,33001,35001,32001,35001,350082 681 700
04 nov. 20221,33001,33001,31001,32001,320050 466 100
03 nov. 20221,33001,34001,31001,32001,3200142 577 100
02 nov. 20221,34001,35001,33001,33001,330078 460 100
01 nov. 20221,32001,35001,31001,34001,3400152 367 700
31 oct. 20221,31001,34001,31001,31001,3100143 328 800
28 oct. 20221,30001,31001,29001,29001,290088 473 500
27 oct. 20221,31001,32001,30001,30001,3000102 789 600
26 oct. 20221,29001,31001,28001,30001,3000220 136 900
25 oct. 20221,26001,28001,25001,28001,280054 270 200
21 oct. 20221,27001,28001,25001,25001,2500125 034 200
20 oct. 20221,26001,29001,24001,28001,2800180 086 500
19 oct. 20221,27001,28001,25001,25001,2500102 835 700
18 oct. 20221,24001,28001,23001,28001,2800204 081 200
17 oct. 20221,25001,26001,22001,24001,2400154 281 400
12 oct. 20221,19001,25001,19001,24001,2400257 716 400
11 oct. 20221,19001,20001,18001,19001,190067 317 200
10 oct. 20221,19001,19001,17001,19001,190065 183 700
07 oct. 20221,20001,21001,18001,19001,190094 022 400
06 oct. 20221,18001,21001,18001,21001,2100137 490 900
05 oct. 20221,18001,18001,15001,18001,180061 940 300
04 oct. 20221,15001,17001,14001,17001,170051 440 700
03 oct. 20221,16001,16001,14001,15001,150041 242 600
30 sept. 20221,15001,16001,13001,15001,150038 517 300
29 sept. 20221,18001,18001,14001,14001,140067 373 200
28 sept. 20221,15001,17001,14001,17001,170067 213 300
27 sept. 20221,15001,17001,14001,16001,1600109 919 800
26 sept. 20221,17001,17001,14001,14001,1400105 990 800
23 sept. 20221,18001,19001,17001,17001,170040 469 100
22 sept. 20221,17001,19001,16001,18001,180061 685 300
21 sept. 20221,19001,19001,17001,18001,180034 094 200
20 sept. 20221,18001,20001,17001,18001,180049 950 900
19 sept. 20221,19001,19001,17001,17001,170034 444 800
16 sept. 20221,19001,20001,17001,18001,180081 501 400
15 sept. 20221,21001,21001,19001,20001,200065 630 900
14 sept. 20221,17001,21001,17001,19001,1900104 365 400
13 sept. 20221,19001,22001,18001,19001,1900182 374 700
12 sept. 20221,20001,20001,17001,17001,1700113 542 300
09 sept. 20221,13001,20001,13001,18001,1800349 605 500
08 sept. 20221,13001,14001,11001,12001,120079 239 700
07 sept. 20221,11001,13001,11001,12001,120047 544 900
06 sept. 20221,10001,12001,10001,12001,120050 231 200
05 sept. 20221,09001,10001,09001,10001,100015 792 100
02 sept. 20221,10001,11001,09001,09001,090052 747 500
01 sept. 20221,10001,11001,09001,10001,100046 998 400
31 août 20221,12001,12001,10001,10001,100043 902 100
30 août 20221,10001,12001,10001,12001,120066 210 800
29 août 20221,08001,10001,08001,09001,090089 703 800
29 août 20220.04 Dividende
26 août 20221,13001,14001,11001,13001,0900104 730 400
25 août 20221,12001,14001,11001,13001,0900106 113 300
24 août 20221,12001,13001,11001,11001,070759 553 700
23 août 20221,11001,13001,10001,12001,080468 444 400
22 août 20221,10001,13001,09001,12001,0804136 792 900
19 août 20221,10001,11001,08001,09001,051482 541 500
18 août 20221,09001,10001,08001,09001,051436 706 600
17 août 20221,07001,12001,07001,09001,0514213 436 200
16 août 20221,06001,08001,05001,07001,032177 019 200
15 août 20221,01001,05001,01001,04001,0032119 830 400
11 août 20221,01001,02001,00001,01000,974250 492 200
10 août 20221,00001,01000,99001,00000,964629 476 600
09 août 20221,00001,01000,99001,01000,974236 210 900
08 août 20221,01001,01000,99001,00000,964662 607 100
05 août 20221,01001,02001,00001,00000,964660 274 800
04 août 20221,00001,01001,00001,01000,974219 427 800
03 août 20221,00001,01000,99001,00000,964618 771 700
02 août 20221,00001,01000,99001,00000,964617 480 700
01 août 20221,00001,01000,99001,01000,974228 584 600
27 juil. 20220,99001,00000,99001,00000,964626 037 200
26 juil. 20221,00001,01000,98000,99000,955056 147 000
25 juil. 20220,99001,01000,98001,01000,974289 265 800
22 juil. 20220,98000,99000,97000,98000,945381 388 100
21 juil. 20220,99000,99000,97000,98000,945353 429 700
20 juil. 20221,00001,01000,98000,98000,945354 058 300
19 juil. 20221,00001,01000,98001,00000,964637 709 100
18 juil. 20221,00001,01000,99001,00000,964616 457 600
15 juil. 20221,00001,01000,99000,99000,955022 781 200
14 juil. 20221,00001,01000,99001,00000,964635 306 800
12 juil. 20221,01001,01001,00001,01000,974219 317 000
11 juil. 20221,01001,02001,00001,00000,964640 464 700
08 juil. 20221,01001,02000,99001,00000,964643 111 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...