SAWAD 83 ( -2.75 -3.22% )

บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น SAWAD ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202184.0084.7582.7582.75 -2.75 -3.2214,507,8561,211,470
06-04-202185.7586.0084.7585.50 0.00 0.005,250,256448,455
05-04-202185.7586.0084.7585.50 0.00 0.005,250,256448,455
02-04-202186.0086.2585.0085.50 -0.50 -0.584,064,138347,625
01-04-202185.2586.7585.2586.00 0.75 0.888,554,178736,449
31-03-202186.0086.2585.0085.25 -0.50 -0.586,171,841528,577
30-03-202184.7587.0084.7585.75 1.00 1.1812,586,9901,081,162
29-03-202184.7585.5084.5084.75 0.00 0.007,363,952625,452
26-03-202186.0086.2584.5084.75 -0.25 -0.2911,300,071961,062
25-03-202187.0088.0084.5085.00 -1.75 -2.0228,885,4642,475,900
24-03-202184.5088.0084.5086.75 3.25 3.8928,984,9182,515,938
23-03-202183.7585.2582.7583.50 0.25 0.3016,665,7971,398,362
22-03-202182.0084.0081.7583.25 1.00 1.228,128,921675,513
19-03-202181.5082.7581.5082.25 0.25 0.304,692,242385,715
19-03-202181.5082.7581.5082.25 0.25 0.304,692,242385,715
18-03-202183.5084.2581.5082.00 -0.50 -0.619,425,325778,188
17-03-202183.2584.0082.5082.50 -0.75 -0.906,568,988546,958
16-03-202182.0087.0081.5083.25 1.50 1.8331,459,1732,652,429
15-03-202182.5083.2581.2581.75 -0.25 -0.306,505,422533,704
12-03-202181.5083.0081.5082.00 0.25 0.3111,053,915907,580
11-03-202184.0084.5081.2581.75 -1.75 -2.1017,395,8241,437,100
10-03-202181.5085.0081.0083.50 1.25 1.5222,287,5601,847,205
09-03-202186.0086.5080.5082.25 -1.50 -1.7926,713,0552,219,377
08-03-202178.7589.2578.5083.75 6.25 8.0656,931,8914,800,997
05-03-202178.5080.7577.0077.50 -1.00 -1.2727,954,8242,203,050
04-03-202173.7579.0073.0078.50 6.50 9.0335,634,9062,713,726
03-03-202170.0072.5069.7572.00 2.25 3.2328,894,7462,056,090
02-03-202168.2570.0067.2569.75 2.75 4.1029,715,1762,036,481
01-03-202164.0067.7563.7567.00 4.00 6.3529,498,3301,948,054
25-02-202163.7564.2562.7563.00 -0.25 -0.408,932,093566,472
24-02-202164.0064.2562.7563.25 -0.50 -0.786,286,279398,353
23-02-202162.2564.0062.2563.75 1.50 2.4110,347,098655,627
22-02-202164.0064.2562.2562.25 -1.50 -2.3511,565,846726,770
19-02-202164.0064.2563.2563.75 -0.75 -1.1614,085,957898,207
18-02-202165.5066.0064.2564.50 -1.25 -1.9017,364,8431,129,632
17-02-202166.7567.0065.7565.75 -1.25 -1.8712,058,101797,708
16-02-202166.7567.7566.5067.00 0.50 0.757,016,665471,072
15-02-202166.5067.2566.2566.50 -0.75 -1.125,959,021397,333
11-02-202167.7568.0066.7567.25 -0.50 -0.745,409,065363,832
10-02-202168.7569.0067.2567.75 -0.25 -0.376,073,067413,534
09-02-202167.0068.7566.7568.00 1.00 1.4914,825,0771,007,168
08-02-202167.2567.7566.2567.00 0.25 0.3711,051,547740,435
05-02-202167.2567.2566.5066.75 0.00 0.003,733,554249,963
04-02-202167.2568.2566.7566.75 -0.50 -0.748,065,038541,858
03-02-202167.5068.2566.7567.25 0.25 0.3710,062,502679,312
02-02-202167.2567.5066.2567.00 0.50 0.757,488,423500,473
01-02-202166.5067.5066.0066.50 -0.50 -0.757,459,667498,980
29-01-202166.7567.5066.2567.00 0.75 1.1314,961,0911,000,268
28-01-202169.5070.0066.2566.25 -4.50 -6.3638,604,7212,626,566
27-01-202168.7571.2568.2570.75 2.25 3.2826,989,4021,893,476
26-01-202169.5069.5068.0068.50 -0.50 -0.7210,560,863726,388
25-01-202166.0069.0065.5069.00 2.75 4.1514,398,100965,458
22-01-202168.2568.5065.5066.25 -2.25 -3.2818,647,4311,243,957
21-01-202170.5070.5068.2568.50 -1.50 -2.148,477,989586,856
20-01-202170.0070.0068.2570.00 0.50 0.7211,840,643822,314
19-01-202168.2569.5068.0069.50 1.75 2.587,563,009522,576
18-01-202167.5068.7567.2567.75 -0.25 -0.377,405,890502,735
15-01-202169.0069.5067.5068.00 -1.00 -1.459,581,709653,801
14-01-202169.7570.2568.5069.00 -0.50 -0.727,537,285522,773
13-01-202170.5071.0069.2569.50 -0.75 -1.0712,300,953862,399
12-01-202170.7571.0069.7570.25 -0.25 -0.3510,290,601724,452
11-01-202169.2570.7569.2570.50 1.00 1.4412,701,505887,030
08-01-202170.2570.7568.5069.50 0.25 0.3622,489,8811,566,914
07-01-202166.0071.5066.0069.25 3.75 5.7354,605,4093,753,183
06-01-202167.2567.5065.5065.50 -1.25 -1.8711,455,138759,681
05-01-202166.7567.7566.2566.75 0.25 0.3814,473,294968,394
04-01-202164.0067.2563.7566.50 0.75 1.1412,086,184792,341
30-12-202067.5068.0065.2565.75 -1.50 -2.2314,401,680953,227
29-12-202066.0067.5065.7567.25 1.75 2.6711,518,089767,628
28-12-202068.5069.0065.2565.50 -2.25 -3.3214,951,5861,004,842
25-12-202064.7569.2564.7567.75 3.25 5.0425,108,6321,688,876
24-12-202063.2565.0062.2564.50 1.75 2.7911,440,290729,717
23-12-202063.7565.5062.7562.75 -1.50 -2.3316,405,9581,052,312
22-12-202061.0064.2559.7564.25 3.75 6.2016,955,3181,056,320
21-12-202063.5064.5060.5060.50 -5.00 -7.6320,236,5691,266,853
18-12-202064.2565.5063.7565.50 1.50 2.3416,564,9881,075,857
17-12-202063.2564.2562.7564.00 1.50 2.4011,381,254723,107
16-12-202064.2564.2562.5062.50 -0.25 -0.4011,152,388704,274
15-12-202062.2564.7562.0062.75 0.50 0.8018,528,6991,174,553
14-12-202061.5062.7561.2562.25 0.75 1.228,756,573543,624
11-12-202062.5062.7561.2561.50 -0.50 -0.8112,909,183800,973
10-12-202062.5062.7561.2561.50 -0.50 -0.8112,909,183800,973
09-12-202062.5062.7561.2561.50 -0.50 -0.8112,909,183800,973
08-12-202061.5062.2560.7562.00 0.50 0.8114,474,128892,057
04-12-202059.7561.5059.5061.50 2.25 3.8017,652,5311,072,708
03-12-202058.7560.0058.2559.25 1.00 1.7211,259,945667,055
02-12-202058.7559.2558.0058.25 -0.25 -0.439,614,229563,749
01-12-202058.7559.2558.2558.50 0.25 0.4313,712,834804,691
30-11-202059.0059.5057.7558.25 -1.25 -2.1017,242,6201,008,187
27-11-202059.0060.0058.5059.50 0.75 1.2813,211,529786,865
26-11-202058.0058.7557.5058.75 1.00 1.7322,714,4971,321,054
25-11-202055.5058.0055.2557.75 3.25 5.9649,855,4892,827,558
24-11-202055.5055.5054.5054.50 -0.75 -1.3616,893,374927,956
23-11-202055.7555.7554.7555.25 0.00 0.0016,153,053892,049
20-11-202054.5055.5054.5055.25 0.75 1.3811,906,625656,922
19-11-202054.7555.2554.0054.50 -0.25 -0.4616,944,745925,648
18-11-202055.7556.0054.5054.75 -0.25 -0.4530,947,3331,708,123
17-11-202054.2555.2554.0055.00 1.25 2.3327,047,6431,478,802
16-11-202054.5055.5053.5053.75 0.25 0.4722,261,6711,216,904
13-11-202053.7555.0052.7553.50 -0.50 -0.9322,567,1301,214,184
12-11-202054.7556.5053.7554.00 -1.00 -1.8223,727,0861,310,812
11-11-202053.0055.0052.5055.00 2.50 4.7619,775,0281,061,603
10-11-202053.0053.2551.5052.50 -0.25 -0.4714,190,725741,239
09-11-202053.2553.5052.2552.75 0.00 0.007,060,585373,295
06-11-202053.0053.5052.2552.75 -0.25 -0.479,858,130520,889
05-11-202052.0053.0051.7553.00 2.00 3.9217,787,226933,122
04-11-202052.7552.7550.7551.00 -1.25 -2.3912,889,043664,213
03-11-202051.0052.2550.7552.25 1.50 2.9617,918,123924,016
02-11-202049.5050.7549.2550.75 1.25 2.536,541,256327,905
30-10-202049.5050.5049.2549.50 0.50 1.0211,693,192582,897
28-10-202049.0049.7548.7549.75 1.50 3.1113,332,037659,105
27-10-202047.7548.2547.0048.25 0.50 1.054,967,099237,047
26-10-202047.7548.5047.5047.75 0.25 0.536,635,834318,382
22-10-202045.7547.5045.5047.50 1.75 3.8315,952,966748,408
21-10-202046.7547.0045.7545.75 -0.50 -1.0810,705,992495,045
20-10-202046.5047.0045.5046.25 -0.50 -1.0711,163,836517,665
19-10-202047.5047.5046.0046.75 -1.00 -2.095,302,962247,043
16-10-202047.2548.0047.2547.75 0.75 1.605,412,500257,505
15-10-202048.5048.7547.0047.00 -1.75 -3.5913,603,922650,321
14-10-202048.7549.2548.5048.75 -0.25 -0.514,419,782215,453
12-10-202048.5049.5048.2549.00 0.75 1.557,381,651362,173
09-10-202050.2550.2548.0048.25 -2.00 -3.9812,518,565612,930
08-10-202051.2551.5050.0050.25 -0.50 -0.9911,130,628564,172
07-10-202049.7551.5049.5050.75 0.75 1.5016,484,745836,775
06-10-202048.7550.0048.7550.00 1.50 3.098,293,926410,523
05-10-202049.0049.0048.2548.50 0.00 0.004,097,465199,578
02-10-202049.7550.0048.2548.50 -1.25 -2.517,150,381350,477
01-10-202049.0049.7548.0049.75 1.00 2.056,835,694335,497
30-09-202049.2549.5048.5048.75 -0.25 -0.515,340,520261,696
29-09-202050.2550.2549.0049.00 -1.00 -2.006,619,281328,670
28-09-202050.5050.7549.7550.00 0.00 0.008,325,769418,546
25-09-202050.0050.5049.5050.00 0.75 1.529,328,917466,536
24-09-202050.0050.5048.5049.25 -1.25 -2.4824,748,9281,223,682
23-09-202049.5051.5049.2550.50 1.50 3.0625,350,0411,277,952
22-09-202048.2549.2547.7549.00 0.75 1.5511,084,285539,007
21-09-202049.2549.7548.0048.25 0.25 0.5214,680,860715,454
18-09-202047.5048.2546.7548.00 0.50 1.059,972,077474,495
17-09-202048.5048.7547.0047.50 -1.25 -2.5611,336,163542,773
16-09-202047.2549.2547.0048.75 2.50 5.4126,835,7141,299,886
15-09-202046.0046.5045.7546.25 0.50 1.094,198,465193,988
14-09-202046.5046.7545.2545.75 -0.50 -1.085,201,816239,094
11-09-202047.2548.2546.0046.25 -1.25 -2.639,824,556462,295
10-09-202048.0048.2547.0047.50 -0.75 -1.558,462,238402,990
09-09-202044.0048.2543.7548.25 4.00 9.0425,014,4731,176,451
08-09-202044.7545.0044.2544.25 -0.75 -1.675,828,070259,730
03-09-202045.7546.0044.7545.00 -0.75 -1.647,464,066338,664
02-09-202047.0047.2545.2545.75 -0.75 -1.6111,811,077543,154
01-09-202046.0047.0045.7546.50 0.75 1.647,151,402331,401
31-08-202048.2548.2545.7545.75 -2.25 -4.6914,229,191668,295
28-08-202048.5048.7547.7548.00 0.25 0.5213,107,028631,563
27-08-202048.0048.7546.5047.75 0.00 0.0024,758,8111,186,321
26-08-202044.0048.0043.2547.75 4.25 9.7735,236,3311,645,621
25-08-202044.5044.7543.2543.50 -0.50 -1.148,556,559376,607
24-08-202044.2544.2542.7544.00 0.25 0.5711,698,347509,876
21-08-202045.7546.0043.5043.75 -1.75 -3.857,477,637331,324
20-08-202044.0045.5043.7545.50 1.00 2.256,720,418300,547
19-08-202046.7546.7544.2544.50 -2.00 -4.3012,509,756566,563
18-08-202046.0046.5045.5046.50 0.50 1.097,049,795325,772
17-08-202047.0047.5045.5046.00 -0.50 -1.0811,178,701521,681
14-08-202046.7547.5046.2546.50 0.00 0.0012,561,431588,207
13-08-202047.0047.7546.0046.50 -0.25 -0.5313,792,050644,575
11-08-202045.5047.0045.2546.75 1.75 3.8917,866,419824,379
10-08-202046.0046.0045.0045.00 -1.00 -2.177,493,356339,176
07-08-202046.2546.7545.7546.00 0.00 0.006,153,564284,396
06-08-202045.2546.5045.2546.00 -0.25 -0.548,124,604373,873
05-08-202048.5048.7545.5046.25 -3.25 -6.5738,459,3391,799,046
04-08-202048.0049.7547.7549.50 2.00 4.2112,858,152628,702
03-08-202048.2548.5047.0047.50 -0.50 -1.046,630,471315,273
31-07-202047.5048.7547.0048.00 0.50 1.058,898,953426,357
30-07-202049.0049.0047.2547.50 -1.50 -3.0613,527,013651,571
29-07-202051.0051.7548.5049.00 -2.75 -5.3119,174,874964,570
24-07-202053.5053.5051.5051.75 -2.50 -4.6124,700,5041,292,320
23-07-202052.5054.5052.2554.25 2.50 4.8319,427,1361,041,909
22-07-202052.0052.5051.5051.75 0.50 0.9812,206,014634,157
21-07-202051.0051.7550.7551.25 0.50 0.997,117,919364,286
20-07-202052.7552.7550.5050.75 -2.00 -3.7910,385,708533,560
17-07-202052.0052.7551.7552.75 0.75 1.443,218,247168,408
16-07-202052.0053.0051.5052.00 0.00 0.006,301,664329,047
15-07-202050.7552.2550.2552.00 2.00 4.008,389,612430,463
14-07-202048.5050.2548.5050.00 0.75 1.5210,023,770495,049
13-07-202051.2551.7549.2549.25 -1.50 -2.9610,346,772523,082

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