-->

SAWAD 57 ( 0.00 0.00% )

บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ SAWAD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-201953.7555.0053.5054.50 0.75 1.406,396,363347,048
23-04-201955.5055.5053.7553.75 -2.00 -3.5912,527,719684,407
22-04-201956.0056.7555.5055.75 -0.25 -0.456,828,962383,980
19-04-201956.2556.7555.7556.00 -0.25 -0.443,037,681170,399
18-04-201955.5056.7555.2556.25 0.50 0.907,566,755426,106
17-04-201953.5056.0053.5055.75 2.50 4.6914,774,750815,493
12-04-201953.5053.7553.0053.25 0.00 0.002,533,029134,780
11-04-201953.0054.0053.0053.25 0.25 0.475,037,175270,217
10-04-201953.7554.2552.7553.00 -0.25 -0.477,225,522387,944
09-04-201953.7553.7552.7553.25 -0.50 -0.936,113,342326,582
05-04-201953.7553.7553.0053.75 0.00 0.006,307,852337,494
04-04-201954.2554.7553.7553.75 -0.50 -0.922,732,672147,759
03-04-201955.2555.2554.0054.25 -0.75 -1.363,274,269178,537
02-04-201954.0055.2553.7555.00 1.00 1.8510,544,677578,529
01-04-201953.0054.2553.0054.00 1.00 1.895,420,578290,942
29-03-201953.2553.7552.5053.00 0.00 0.004,142,426219,523
28-03-201953.0053.5052.7553.00 0.00 0.002,739,069145,458
27-03-201952.2553.2552.0053.00 1.00 1.922,993,827157,773
26-03-201952.7553.0051.7552.00 -0.50 -0.953,548,399185,799
25-03-201952.5053.2551.7552.50 -0.50 -0.942,463,397129,149
22-03-201953.7553.7552.5053.00 -0.50 -0.935,268,685279,835
21-03-201953.5054.2553.2553.50 0.00 0.006,316,736338,612
20-03-201953.0053.7552.7553.50 0.75 1.4211,723,562625,487
19-03-201952.0053.0051.7552.75 1.00 1.939,609,515504,448
18-03-201951.0052.0050.7551.75 1.00 1.976,159,001317,364
15-03-201951.2551.5050.2550.75 -0.25 -0.492,229,360113,113
14-03-201951.2551.7550.7551.00 0.00 0.005,783,017296,291
13-03-201949.7551.2549.5051.00 1.25 2.5110,053,300510,059
12-03-201949.2549.7549.0049.75 0.75 1.532,792,722138,010
11-03-201948.7549.2548.5049.00 0.50 1.033,254,595159,244
08-03-201949.0049.2548.5048.50 -0.25 -0.511,624,95079,249
07-03-201947.7548.7547.7548.75 1.00 2.093,383,564163,567
06-03-201948.7549.5047.5047.75 -1.00 -2.055,321,335258,296
05-03-201948.0049.0047.7548.75 0.25 0.523,572,031172,994
04-03-201948.5049.7548.2548.50 0.00 0.004,711,726230,536
01-03-201950.2550.5048.5048.50 -1.75 -3.484,386,300216,142
28-02-201951.0051.5050.2550.25 -0.75 -1.473,974,063201,685
27-02-201950.5051.7550.2551.00 1.00 2.008,187,457417,429
26-02-201950.7551.2549.7550.00 -1.00 -1.966,996,359352,475
25-02-201950.7551.5050.5051.00 0.50 0.998,272,226423,203
22-02-201950.0050.7549.7550.50 0.25 0.505,552,412279,205
21-02-201950.5050.5049.5050.25 0.00 0.003,915,549195,766
20-02-201948.2550.7548.2550.25 2.00 4.1511,700,124581,981
18-02-201950.5050.7548.0048.25 -2.00 -3.989,558,363469,355
15-02-201951.5051.7550.0050.25 -1.75 -3.378,227,063418,208
14-02-201952.5052.5051.7552.00 -0.50 -0.954,037,923210,170
13-02-201952.5052.7551.5052.50 0.25 0.486,518,769340,549
12-02-201951.0052.5051.0052.25 1.25 2.455,773,515299,098
11-02-201951.5052.0050.2551.00 -1.00 -1.925,853,801298,996
08-02-201952.2552.5051.2552.00 -0.75 -1.427,348,202381,719
07-02-201952.5053.2552.2552.75 0.25 0.485,456,892288,083
06-02-201950.7552.7550.7552.50 1.75 3.459,209,066480,427
05-02-201951.5051.5050.2550.75 -0.75 -1.465,444,647276,981
04-02-201951.0052.0050.7551.50 0.75 1.489,597,631493,430
01-02-201949.0050.7548.5050.75 2.00 4.1012,700,720633,465
31-01-201948.0049.2548.0048.75 1.25 2.636,530,529319,512
30-01-201947.2548.0047.2547.50 -0.25 -0.522,560,539121,643
29-01-201947.0048.2547.0047.75 0.50 1.063,144,607150,279
28-01-201949.0049.0047.0047.25 -1.75 -3.573,142,550151,105
25-01-201949.0049.5048.5049.00 0.50 1.033,381,686165,758
24-01-201949.0049.2548.5048.50 0.00 0.003,927,032191,856
23-01-201947.5049.5047.2548.50 1.00 2.1111,799,645573,409
22-01-201945.2547.5045.2547.50 2.50 5.569,081,447423,342
21-01-201944.5046.0044.5045.00 0.50 1.123,966,625179,999
18-01-201946.2546.5045.0045.00 -1.00 -2.172,841,331129,329
17-01-201946.2547.0046.0046.00 0.00 0.005,351,302248,057
16-01-201947.0047.2545.0046.00 -0.75 -1.6013,302,279608,890
15-01-201948.5048.7546.7546.75 -1.50 -3.115,111,027241,884
14-01-201948.5049.0048.0048.25 -0.50 -1.032,823,661136,761
11-01-201949.2549.5048.5048.75 0.00 0.002,920,693143,038
10-01-201949.0049.5048.2548.75 -0.25 -0.512,261,479110,327
09-01-201949.0049.5048.7549.00 0.25 0.511,975,83697,096
08-01-201948.5048.7548.0048.75 0.25 0.522,442,910118,504
07-01-201948.2548.5047.7548.50 0.75 1.575,003,273241,367

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