La bourse est fermée

Sansiri Public Company Limited (SIRI.BK)

Thailand - Thailand Prix différé. Devise en THB
Ajouter à la liste dynamique
1,7400+0,0100 (+0,58 %)
À la clôture : 04:39PM ICT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en THBTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 20231,73001,76001,72001,74001,7400126 522 800
30 mars 20231,73001,73001,70001,73001,730099 544 000
29 mars 20231,68001,72001,68001,71001,7100152 822 800
28 mars 20231,65001,68001,65001,68001,680060 874 900
27 mars 20231,67001,67001,64001,65001,650089 494 500
24 mars 20231,70001,71001,67001,67001,670093 894 800
23 mars 20231,66001,70001,65001,70001,7000197 042 200
22 mars 20231,62001,68001,62001,68001,6800365 385 100
21 mars 20231,69001,70001,57001,61001,6100582 626 500
20 mars 20231,72001,73001,67001,68001,6800433 729 000
17 mars 20231,72001,76001,70001,72001,7200351 471 200
16 mars 20231,70001,72001,67001,70001,7000229 954 300
16 mars 20230.11 Dividende
15 mars 20231,75001,82001,74001,82001,7100172 184 200
14 mars 20231,77001,79001,72001,73001,6254280 109 300
13 mars 20231,86001,87001,77001,77001,6630338 743 000
10 mars 20231,85001,90001,84001,88001,7664207 140 400
09 mars 20231,92001,96001,81001,86001,7476706 101 800
08 mars 20231,91001,94001,89001,93001,8134139 436 700
07 mars 20231,89001,92001,88001,92001,8040126 361 000
03 mars 20231,89001,90001,87001,88001,766488 331 700
02 mars 20231,92001,93001,88001,88001,7664149 472 800
01 mars 20231,92001,94001,91001,92001,8040259 397 800
28 févr. 20231,90001,93001,86001,91001,7946253 786 600
27 févr. 20231,86001,89001,85001,89001,7758100 881 600
24 févr. 20231,88001,89001,85001,86001,747699 801 000
23 févr. 20231,88001,91001,86001,88001,7664232 637 000
22 févr. 20231,91001,91001,87001,87001,7570190 133 600
21 févr. 20231,85001,93001,85001,92001,8040280 370 800
20 févr. 20231,82001,85001,82001,85001,738257 497 800
17 févr. 20231,83001,84001,80001,82001,710091 360 400
16 févr. 20231,83001,86001,82001,84001,728895 374 600
15 févr. 20231,83001,86001,81001,81001,700692 113 200
14 févr. 20231,86001,87001,81001,83001,7194111 566 600
13 févr. 20231,87001,89001,85001,85001,738288 684 400
10 févr. 20231,86001,88001,85001,87001,7570102 915 000
09 févr. 20231,86001,87001,77001,85001,7382338 770 800
08 févr. 20231,92001,94001,84001,86001,7476276 421 500
07 févr. 20231,88001,92001,87001,92001,8040249 160 500
06 févr. 20231,93001,93001,86001,86001,7476298 112 400
03 févr. 20231,88001,95001,88001,93001,8134403 219 500
02 févr. 20231,92001,92001,85001,87001,7570285 985 000
01 févr. 20231,95001,98001,89001,91001,7946632 926 500
31 janv. 20231,83001,97001,81001,95001,8321959 189 200
30 janv. 20231,75001,82001,75001,81001,7006368 137 500
27 janv. 20231,73001,77001,73001,75001,6442129 386 300
26 janv. 20231,75001,75001,72001,72001,616086 853 200
25 janv. 20231,74001,75001,72001,75001,644276 283 300
24 janv. 20231,78001,79001,74001,74001,6348104 922 400
23 janv. 20231,74001,78001,73001,77001,6630178 250 800
20 janv. 20231,74001,76001,72001,73001,625499 030 700
19 janv. 20231,71001,75001,71001,74001,6348145 272 300
18 janv. 20231,72001,76001,71001,71001,6066109 012 400
17 janv. 20231,70001,75001,69001,72001,6160149 245 700
16 janv. 20231,68001,72001,68001,70001,5973109 340 800
13 janv. 20231,70001,71001,66001,68001,5785110 815 100
12 janv. 20231,72001,73001,69001,69001,5879103 620 500
11 janv. 20231,73001,76001,71001,72001,616097 951 900
10 janv. 20231,70001,74001,68001,74001,6348169 720 400
09 janv. 20231,70001,71001,68001,70001,5973104 316 600
06 janv. 20231,67001,72001,67001,70001,5973261 430 000
05 janv. 20231,84001,84001,65001,66001,5597911 901 100
04 janv. 20231,77001,83001,76001,83001,7194397 753 100
03 janv. 20231,77001,78001,73001,77001,6630173 482 400
30 déc. 20221,78001,79001,76001,76001,6536163 701 700
29 déc. 20221,78001,80001,76001,77001,6630196 582 300
28 déc. 20221,79001,79001,76001,78001,6724111 959 700
27 déc. 20221,76001,79001,76001,78001,6724173 944 900
26 déc. 20221,76001,78001,75001,76001,6536244 213 000
23 déc. 20221,72001,77001,71001,76001,6536185 256 300
22 déc. 20221,73001,75001,70001,72001,6160234 666 700
21 déc. 20221,76001,76001,71001,72001,6160220 146 900
20 déc. 20221,80001,81001,74001,75001,6442167 871 800
19 déc. 20221,83001,85001,78001,80001,6912494 202 300
16 déc. 20221,74001,83001,70001,83001,7194487 680 700
15 déc. 20221,76001,80001,73001,75001,6442245 997 200
14 déc. 20221,80001,81001,75001,77001,6630257 399 000
13 déc. 20221,76001,82001,75001,81001,7006406 770 200
09 déc. 20221,78001,79001,73001,76001,6536411 762 600
08 déc. 20221,70001,76001,70001,76001,6536533 056 600
07 déc. 20221,64001,72001,64001,70001,5973473 949 700
06 déc. 20221,69001,70001,58001,64001,5409915 001 800
02 déc. 20221,72001,76001,69001,71001,6066785 200 900
01 déc. 20221,59001,74001,59001,71001,60661 638 383 200
30 nov. 20221,56001,58001,54001,57001,4751221 916 100
29 nov. 20221,48001,55001,48001,55001,4563318 646 500
28 nov. 20221,45001,48001,44001,47001,3812166 562 100
25 nov. 20221,46001,47001,45001,45001,362483 102 900
24 nov. 20221,48001,48001,46001,46001,371898 154 100
23 nov. 20221,45001,48001,43001,48001,3905222 471 800
22 nov. 20221,45001,47001,43001,45001,3624170 702 400
21 nov. 20221,42001,47001,41001,44001,3530494 819 900
18 nov. 20221,39001,40001,38001,40001,3154162 317 500
17 nov. 20221,35001,39001,34001,39001,3060104 103 200
16 nov. 20221,37001,37001,35001,35001,2684125 861 000
15 nov. 20221,35001,38001,34001,37001,2872229 197 500
14 nov. 20221,33001,34001,31001,33001,249652 218 000
11 nov. 20221,36001,36001,32001,33001,249674 521 700
10 nov. 20221,35001,36001,33001,34001,259062 672 000
09 nov. 20221,35001,36001,33001,36001,2778100 574 900
*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...