SAWAD 70 ( -0.25 -0.36% )

บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ SAWAD “ ย้อนหลัง

แสดง ราคาหุ้น “ SAWAD “ ย้อนหลัง
บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-202070.0070.7569.2569.75 -0.25 -0.362,755,538192,445
14-01-202071.0071.7569.2570.00 -0.50 -0.716,250,709439,369
13-01-202070.2571.2569.7570.50 0.50 0.714,437,632312,253
10-01-202069.5070.7569.5070.00 0.50 0.722,940,926206,764
09-01-202070.2570.5068.7569.50 0.00 0.003,822,236265,895
08-01-202069.7570.2568.7569.50 -0.75 -1.075,628,883390,571
07-01-202068.0070.7567.7570.25 3.25 4.8512,012,648837,289
06-01-202067.5068.2566.2567.00 -1.25 -1.834,365,394293,771
03-01-202068.5068.7567.5068.25 0.25 0.373,804,252259,415
02-01-202069.0069.5067.7568.00 -0.50 -0.733,269,528223,704
30-12-201968.2569.2567.2568.50 0.75 1.115,584,606382,903
27-12-201968.2568.5066.7567.75 0.25 0.373,716,918251,875
26-12-201967.7568.2567.0067.50 0.00 0.001,701,007114,886
25-12-201967.5068.0067.2567.50 -0.25 -0.371,196,01580,947
24-12-201967.5068.0067.0067.75 0.25 0.374,386,199296,716
23-12-201966.0068.0066.0067.50 1.00 1.506,481,931436,370
20-12-201965.5067.0064.7566.50 0.75 1.146,360,581421,815
19-12-201964.5066.0063.7565.75 1.25 1.947,797,319507,138
18-12-201964.0064.7563.7564.50 0.75 1.182,353,276151,203
17-12-201963.2563.7562.2563.75 0.75 1.195,213,152330,013
16-12-201963.7564.0062.7563.00 -0.50 -0.792,979,245188,320
13-12-201964.5065.0063.0063.50 -0.50 -0.783,508,962223,881
12-12-201962.5064.2562.0064.00 1.75 2.817,653,017487,309
11-12-201961.2562.2560.7562.25 1.25 2.056,360,049391,673
10-12-201962.2562.7560.5061.00 -1.50 -2.406,647,987407,590
09-12-201962.2562.7560.5061.00 -1.50 -2.406,647,987407,590
06-12-201963.0064.0062.2562.50 -0.25 -0.405,857,016368,965
05-12-201962.7563.2562.0062.75 0.00 0.003,881,242243,469
04-12-201962.7563.2562.0062.75 0.00 0.003,881,242243,469
03-12-201961.7563.0061.5062.75 1.00 1.624,738,920296,828
02-12-201962.7562.7561.7561.75 -1.00 -1.593,092,153191,949
29-11-201962.0063.0061.2562.75 0.50 0.808,672,145539,132
28-11-201963.5064.0061.7562.25 -1.50 -2.359,561,459596,883
27-11-201963.7565.0063.5063.75 0.25 0.398,200,692526,230
26-11-201965.7565.7563.5063.50 -1.75 -2.6881,834,1585,234,952
25-11-201965.0065.7564.7565.25 0.75 1.1611,215,548732,031
22-11-201964.7565.7564.0064.50 0.25 0.396,975,018452,153
21-11-201964.2564.7563.2564.25 -0.25 -0.395,389,592345,567
20-11-201964.7565.2564.5064.50 -0.25 -0.394,730,675307,114
19-11-201964.5065.5064.5064.75 0.50 0.786,005,488390,383
18-11-201963.5064.7563.2564.25 1.50 2.396,476,366415,083
15-11-201963.5064.0062.5062.75 -0.50 -0.794,228,986267,653
14-11-201963.2564.0062.5063.25 0.75 1.2010,146,175643,920
13-11-201963.2564.2562.2562.50 -0.75 -1.195,822,193366,755
12-11-201964.0064.2563.2563.25 -0.50 -0.787,312,038466,547
11-11-201964.0064.5063.2563.75 -0.50 -0.787,566,344482,910
08-11-201963.5064.7562.7564.25 1.50 2.3918,406,4961,177,531
07-11-201962.7563.2562.2562.75 0.00 0.005,860,678368,489
06-11-201962.5063.2561.2562.75 0.50 0.8011,946,658748,502
05-11-201965.0065.5061.5062.25 -3.25 -4.9621,319,3151,352,209
04-11-201964.5066.0063.7565.50 1.00 1.559,157,463598,376
01-11-201965.2565.5064.0064.50 0.00 0.005,259,558340,324
31-10-201963.7566.5063.5064.50 0.50 0.7810,778,210700,692
30-10-201966.0067.0063.5064.00 -1.25 -1.9212,285,888799,924
29-10-201964.5066.0064.5065.25 0.75 1.169,679,242633,711
28-10-201964.5065.0062.7564.50 0.75 1.187,498,468480,291
25-10-201964.0065.2562.7563.75 -0.25 -0.3911,849,277761,934
24-10-201963.7565.2563.5064.00 0.00 0.006,538,200419,709
23-10-201963.7564.2563.2564.00 1.25 1.995,828,217371,810
22-10-201963.7564.2563.2564.00 1.25 1.995,828,217371,810
21-10-201962.7564.2562.5062.75 0.00 0.005,392,189341,966
18-10-201962.7563.2560.0062.75 0.00 0.0015,001,085931,657
17-10-201962.7563.5061.5062.75 0.75 1.216,422,461402,109
16-10-201962.0063.0061.5062.00 0.50 0.817,941,668495,001
15-10-201959.7561.7559.7561.50 2.00 3.3615,868,526965,124
11-10-201958.2559.5058.0059.50 1.25 2.158,343,677492,267
10-10-201958.2558.7557.7558.25 0.00 0.004,725,296275,093
09-10-201957.7558.2557.2558.25 0.00 0.002,883,981166,695
08-10-201957.7558.5057.5058.25 1.00 1.757,833,229454,752
07-10-201957.2557.7556.7557.25 0.25 0.444,543,978260,335
04-10-201956.0057.2556.0057.00 1.00 1.796,322,537359,625
03-10-201955.5056.7555.2556.00 0.50 0.903,606,275201,819
02-10-201955.5056.5055.2555.50 -0.75 -1.335,432,883302,855
01-10-201957.2557.2556.0056.25 -1.00 -1.753,848,260217,629
30-09-201957.0057.5056.5057.25 0.00 0.005,942,496339,238
27-09-201956.5057.7556.5057.25 0.50 0.8810,461,245599,315
26-09-201954.7557.5054.7556.75 2.25 4.1312,372,190702,250
25-09-201953.5055.0053.5054.50 0.75 1.406,689,067363,908
24-09-201955.2555.5053.5053.75 -1.25 -2.275,970,807322,949
23-09-201955.2556.0054.7555.00 -0.25 -0.453,301,230182,761
20-09-201955.7556.5055.2555.25 -1.00 -1.785,227,630290,806
19-09-201957.5057.7556.0056.25 -1.25 -2.173,983,395226,239
18-09-201957.2558.2556.7557.50 0.50 0.888,909,955513,737
17-09-201955.0057.2554.7557.00 2.00 3.649,952,594564,504
16-09-201955.0055.7555.0055.00 -0.25 -0.451,288,65871,334
13-09-201956.0056.5055.0055.25 -0.50 -0.905,496,267306,103
12-09-201955.2556.2555.0055.75 0.75 1.364,097,300227,767
11-09-201957.2557.5054.7555.00 -2.25 -3.9311,970,772664,362
10-09-201957.2558.0057.0057.25 0.00 0.002,844,551163,358
09-09-201957.7557.7557.0057.25 -0.50 -0.871,577,25190,496
06-09-201959.0059.2557.5057.75 -0.75 -1.284,378,472255,140
05-09-201956.7559.0056.7558.50 2.25 4.0014,405,870837,303
04-09-201956.0056.7555.7556.25 0.50 0.905,147,200289,636
03-09-201956.5056.7555.5055.75 -0.50 -0.893,193,963179,174
02-09-201955.5056.7555.2556.25 0.50 0.904,660,007261,766
30-08-201956.0056.0055.0055.75 0.00 0.004,667,561259,972
29-08-201955.0055.7554.7555.75 1.00 1.834,956,083274,387
28-08-201954.2554.7554.0054.75 0.50 0.922,602,451142,085
27-08-201954.5055.0054.2554.25 0.25 0.462,435,931132,710
26-08-201953.2554.5053.0054.00 -0.75 -1.376,021,764322,367
23-08-201955.0055.5054.2554.75 -0.25 -0.453,506,901192,645
22-08-201953.5055.2553.5055.00 0.25 0.468,132,024445,393
21-08-201953.7554.7553.5054.75 1.25 2.344,325,661234,861
20-08-201954.2554.5053.0053.50 -1.00 -1.836,279,148336,082
19-08-201955.2555.7554.2554.50 0.25 0.465,019,813274,822
16-08-201952.7554.5052.2554.25 2.50 4.8319,036,6531,015,035
15-08-201948.7553.2548.5051.75 2.25 4.5526,338,4611,346,858
14-08-201950.0051.2549.0049.50 0.75 1.548,940,168449,148
13-08-201949.0050.5048.5048.75 -1.75 -3.4711,805,075583,349
09-08-201955.0055.2549.2550.50 -4.00 -7.3421,973,7261,138,529
08-08-201957.5057.5054.2554.50 -3.00 -5.2213,153,658732,069
07-08-201954.7557.7554.0057.50 3.00 5.5025,144,9101,431,826
06-08-201952.0054.5051.7554.50 1.75 3.326,473,906347,129
05-08-201954.5054.5052.7552.75 -1.75 -3.217,437,246398,014
02-08-201954.0054.7552.7554.50 -0.25 -0.4611,094,955598,199
01-08-201955.0055.5054.7554.75 0.00 0.005,250,929289,296
31-07-201954.2555.5053.7554.75 0.50 0.927,810,263427,795
30-07-201954.5055.2554.0054.25 -0.25 -0.463,275,681179,001
26-07-201955.5056.0054.5054.50 -1.00 -1.804,226,536232,015
25-07-201955.5056.5055.2555.50 0.25 0.455,182,423289,469
24-07-201955.2555.7555.0055.25 0.25 0.453,269,824181,347
23-07-201955.5056.0054.5055.00 -0.50 -0.904,789,025264,161
22-07-201956.2556.7555.2555.50 -1.00 -1.774,532,357253,620
19-07-201956.0056.7555.7556.50 1.00 1.807,690,021433,534
18-07-201953.7555.5053.5055.50 1.50 2.785,992,960328,797
17-07-201954.0054.7553.5054.00 -0.25 -0.465,824,238315,232
15-07-201954.7555.0054.2554.25 -0.75 -1.363,455,443188,221
12-07-201955.7556.0054.2555.00 -0.50 -0.904,452,466245,144
11-07-201956.2556.5055.5055.50 -0.25 -0.455,630,021315,339
10-07-201954.2556.0054.0055.75 1.50 2.769,150,017504,520
09-07-201955.2555.7554.0054.25 -1.25 -2.257,600,463416,072
08-07-201955.7556.2555.2555.50 -0.75 -1.333,365,238187,343
05-07-201956.0056.7556.0056.25 0.25 0.454,361,441245,683
04-07-201957.2557.7555.5056.00 -1.00 -1.756,561,510371,251
03-07-201957.0057.5056.5057.00 0.25 0.443,235,475184,702
02-07-201958.0058.0056.7556.75 -1.00 -1.735,267,975302,147
01-07-201956.7558.0056.2557.75 1.50 2.679,570,209547,508
28-06-201956.0057.7555.7556.25 0.25 0.4523,706,5991,346,205
27-06-201954.7556.5054.7556.00 1.25 2.288,431,901471,479
26-06-201954.2555.2554.2554.75 0.00 0.002,780,771152,343
25-06-201955.2555.5053.5054.75 -0.75 -1.359,645,560526,310
24-06-201955.7556.0055.2555.50 0.25 0.452,572,281143,156
21-06-201956.0056.0055.0055.25 -0.50 -0.904,566,070253,445
20-06-201956.0056.5055.5055.75 0.00 0.006,526,145365,561
19-06-201955.0056.5054.7555.75 1.50 2.7615,196,575847,482
18-06-201953.7554.5053.5054.25 0.75 1.404,909,081265,947
17-06-201954.2554.5053.5053.50 -0.50 -0.932,792,624150,399
14-06-201954.0054.5054.0054.00 -0.50 -0.923,675,470199,182
13-06-201953.2554.5053.0054.50 1.25 2.356,607,749356,297
12-06-201953.7554.2553.2553.25 -0.75 -1.396,122,724327,995
11-06-201954.0054.5053.0054.00 0.00 0.008,347,631451,002
10-06-201952.7554.0052.7554.00 1.25 2.379,786,792522,694
07-06-201952.5053.0052.5052.75 0.25 0.484,567,568241,168
06-06-201953.0053.2552.5052.50 -0.25 -0.475,655,520298,631
05-06-201953.0053.5052.2552.75 0.75 1.4414,860,450785,025
04-06-201949.7552.0049.7552.00 2.25 4.5212,367,365634,699
31-05-201949.7550.7549.7549.75 0.00 0.004,902,180245,443
30-05-201949.2549.7549.0049.75 0.25 0.512,958,450146,358
29-05-201950.7551.0049.2549.50 -1.50 -2.948,051,157402,670
28-05-201950.0051.0049.5051.00 1.00 2.0015,944,615806,069
27-05-201949.7550.0049.0050.00 0.50 1.015,356,688265,827
24-05-201948.5049.7548.2549.50 0.75 1.548,027,681394,016
23-05-201949.0049.0048.0048.75 -0.25 -0.517,203,853350,122
22-05-201946.2549.0046.2549.00 3.25 7.108,757,931420,273
21-05-201945.7546.5045.5045.75 0.00 0.004,889,351224,299
17-05-201948.2549.0045.0045.75 -2.25 -4.6918,382,273860,924
16-05-201949.5049.7547.7548.00 -1.50 -3.0312,693,222612,901
15-05-201949.7550.5049.2549.50 0.25 0.515,840,076291,589
14-05-201949.5050.2548.7549.25 -0.50 -1.014,320,098214,470
13-05-201950.0050.2549.2549.75 -0.25 -0.503,279,251163,285
10-05-201950.5051.0049.0050.00 0.00 0.006,544,356326,802
09-05-201949.7550.7549.5050.00 0.50 1.019,940,149499,421
08-05-201951.5051.5049.2549.50 -2.25 -4.3514,961,045747,128
07-05-201951.7552.2551.5051.75 -0.25 -0.485,234,037271,684
06-05-201952.0052.7551.2552.00 -3.25 -5.888,840,379460,530
03-05-201952.0052.7551.2552.00 -3.25 -5.888,840,379460,530
02-05-201954.7555.5054.7555.25 0.50 0.915,531,245304,880
30-04-201955.2555.7554.0054.75 -0.50 -0.906,151,619337,457
29-04-201954.2555.2554.0055.25 1.25 2.315,138,417281,991
26-04-201954.0054.2553.0054.00 0.25 0.474,949,877266,414
25-04-201954.5055.0052.5053.75 -0.75 -1.389,136,369489,335

แสดง ราคาหุ้น “ SAWAD “ ย้อนหลัง บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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