SAWAD 47 ( -0.25 -0.53% )

บริษัท ศรีสวัสดิ์ พาวเวอร์ 1979 จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563

ราคาหุ้น SAWAD ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
10-07-202051.5052.5050.7550.75 -1.25 -2.406,632,918341,541
09-07-202051.7552.5051.5052.00 0.50 0.979,940,158515,865
08-07-202053.2553.5051.5051.50 -1.50 -2.839,842,573512,992
07-07-202054.2554.2553.0053.00 -0.50 -0.937,202,647386,906
03-07-202054.7554.7553.5053.50 -1.00 -1.836,288,707339,533
03-07-202054.7554.7553.5053.50 -1.00 -1.836,288,707339,533
02-07-202053.2554.5052.7554.50 1.75 3.3212,826,457688,407
02-07-202053.2554.5052.7554.50 1.75 3.3212,826,457688,407
01-07-202052.0052.7551.5052.75 1.25 2.439,309,755484,738
01-07-202052.0052.7551.5052.75 1.25 2.439,309,755484,738
30-06-202052.0052.7551.5051.50 0.00 0.0010,605,231552,504
29-06-202050.5051.7550.2551.50 0.50 0.986,823,576348,532
26-06-202052.2552.7550.7551.00 -0.75 -1.4511,677,780604,020
25-06-202052.0052.5050.7551.75 -0.75 -1.4315,056,372776,823
24-06-202054.2554.5052.5052.50 0.25 0.4818,530,797990,026
23-06-202054.0055.5052.0052.25 -1.50 -2.7922,735,4241,216,473
22-06-202055.0056.5053.0053.75 -3.50 -6.1123,232,9851,268,333
19-06-202058.0058.5057.0057.25 -0.25 -0.4312,154,255700,839
18-06-202057.0058.2556.2557.50 -1.50 -2.5435,630,1492,046,961
17-06-202059.7560.7558.5059.00 -2.00 -3.2824,190,8341,441,266
17-06-202059.7560.7558.5059.00 -2.00 -3.2824,190,8341,441,266
16-06-202063.7563.7560.2561.00 0.00 0.0014,637,912909,985
15-06-202065.0065.7560.7561.00 -4.50 -6.8719,347,3671,212,317
12-06-202062.2565.5061.5065.50 1.75 2.7520,638,5001,301,242
11-06-202060.7564.7560.7563.75 3.25 5.3727,349,6991,731,495
10-06-202060.7561.2559.7560.50 0.50 0.839,968,321603,366
09-06-202061.7563.0059.7560.00 -1.50 -2.4417,256,4991,057,622
08-06-202062.0062.7561.2561.50 2.50 4.2426,367,3731,629,993
05-06-202057.5059.5057.0059.00 1.75 3.0621,794,7241,269,898
04-06-202056.7557.2556.0057.25 1.00 1.7817,232,462978,792
03-06-202056.5056.7555.5056.25 0.25 0.4511,150,536625,578
02-06-202056.5056.7555.5056.25 0.25 0.4511,150,536625,578
01-06-202057.7558.2555.7556.00 -1.00 -1.7511,609,516660,166
29-05-202055.7557.0055.5057.00 2.00 3.6418,461,9591,041,041
28-05-202057.5058.0054.5055.00 -2.50 -4.3528,967,2211,608,153
27-05-202058.7559.2556.5057.50 -1.00 -1.7110,588,276610,848
26-05-202059.0060.2558.5058.50 0.00 0.0011,322,745672,637
25-05-202059.2559.2557.7558.50 -0.25 -0.439,355,430548,215
22-05-202058.0058.7555.0058.75 -0.25 -0.4221,052,5951,205,848
21-05-202057.5059.5057.2559.00 2.50 4.4223,165,1491,358,808
20-05-202054.0057.2553.5056.50 3.00 5.6132,048,2231,782,460
19-05-202054.5054.7553.2553.50 0.25 0.4721,339,6751,152,209
18-05-202054.7554.7553.2553.25 -1.00 -1.8413,528,127728,751
15-05-202054.5055.2553.7554.25 0.50 0.9313,665,407744,966
14-05-202054.0055.0053.5053.75 -0.75 -1.3810,907,328590,940
13-05-202053.0054.7553.0054.50 1.25 2.3515,862,565858,870
12-05-202052.7553.7552.5053.25 0.25 0.475,568,459296,639
11-05-202051.5053.7551.2553.00 2.25 4.4311,920,561631,770
08-05-202051.5051.7550.5050.75 -0.25 -0.497,015,177358,885
07-05-202051.7552.0050.5051.00 -1.50 -2.8612,080,335616,805
05-05-202053.0053.5052.2552.50 -1.25 -2.336,683,179353,650
30-04-202054.0054.2553.2553.75 0.25 0.4710,482,166563,135
29-04-202054.7554.7553.0053.50 -0.50 -0.9310,564,180569,269
28-04-202053.5056.2552.7554.00 0.75 1.4129,464,5071,610,537
27-04-202053.5053.5052.0053.25 1.25 2.408,690,094458,343
24-04-202053.2554.5051.5052.00 -1.00 -1.8916,553,152877,431
23-04-202054.0054.5052.7553.00 0.25 0.4711,491,871615,529
22-04-202053.5054.0051.0052.75 -0.75 -1.4020,672,1601,083,131
21-04-202053.5055.2553.0053.50 -1.00 -1.8311,025,920596,088
20-04-202052.5054.5052.5054.50 3.25 6.3418,522,784988,857
17-04-202049.5051.7549.0051.25 3.75 7.8922,841,1761,157,948
16-04-202048.2549.5047.0047.50 -2.00 -4.0413,146,418633,075
15-04-202051.0051.2548.5049.50 -1.75 -3.4125,866,3281,291,500
14-04-202056.7557.0049.7551.25 -2.75 -5.0929,132,9751,525,652
13-04-202052.5055.5052.0054.00 2.25 4.3528,508,7791,534,599
10-04-202048.2552.5048.2551.75 4.25 8.9527,084,4051,358,624
09-04-202047.2550.5047.2547.50 2.25 4.9725,724,1661,250,391
08-04-202041.0047.5040.7545.25 3.50 8.3837,866,3801,692,094
07-04-202039.7542.5038.0041.75 4.50 12.0829,975,1841,221,292
03-04-202039.2539.5037.0037.25 -1.75 -4.4918,373,862701,091
02-04-202039.0039.7538.0039.00 2.00 5.4120,914,510813,787
01-04-202041.5042.2536.2537.00 -5.50 -12.9423,113,120913,439
31-03-202041.7542.7541.2542.50 1.75 4.2914,066,203592,098
30-03-202042.0042.5039.2540.75 -2.75 -6.3215,105,453613,984
27-03-202043.0045.5042.0043.50 2.75 6.7513,907,265608,282
26-03-202036.5041.7536.5040.75 4.25 11.6417,524,778703,051
25-03-202037.2538.2536.2536.50 0.50 1.3917,250,815640,157
24-03-202044.0044.2536.0036.00 -5.25 -12.7319,983,467769,637
23-03-202042.7544.0041.2541.25 -7.25 -14.9510,915,228462,336
20-03-202044.5048.5043.0048.50 6.25 14.7921,509,7891,012,826
19-03-202044.7545.0040.2542.25 -3.25 -7.1412,774,186542,379
18-03-202048.0049.2543.7545.50 -1.75 -3.709,918,913461,282
17-03-202050.5051.7547.0047.25 -3.50 -6.9013,180,740648,478
16-03-202054.2561.5050.5050.75 -6.00 -10.578,693,746461,510
13-03-202048.0060.5045.5056.25 3.50 6.6417,979,188976,649
12-03-202056.0057.2550.2552.75 -9.25 -14.9214,512,695790,773
11-03-202065.0065.5061.7562.00 -3.75 -5.706,086,155386,100
10-03-202064.0067.2564.0065.75 2.00 3.147,446,228489,913
09-03-202064.2566.0062.5063.75 -3.25 -4.858,241,397528,779
06-03-202068.2568.7565.7567.00 -2.25 -3.258,110,790545,865
05-03-202069.2569.7568.5069.25 1.00 1.479,783,689677,096
04-03-202067.7569.5066.5068.25 0.50 0.748,446,322575,971
03-03-202066.2568.0065.2567.75 4.00 6.2711,563,151769,941
02-03-202068.0068.2560.2563.75 -3.50 -5.2016,542,6101,050,937
28-02-202068.5069.5067.0067.25 -4.00 -5.6110,502,173714,792
27-02-202070.2571.5068.0071.25 1.25 1.7910,916,296767,379
26-02-202073.7573.7570.0070.00 -3.75 -5.0810,886,380772,987
25-02-202070.7574.5070.5073.75 2.75 3.8710,643,600772,467
24-02-202072.5073.0070.2571.00 -2.50 -3.406,958,929498,825
21-02-202069.0073.5069.0073.50 3.75 5.388,856,028633,710
20-02-202070.7571.0069.0069.75 -1.50 -2.1111,254,577788,334
19-02-202075.5077.2569.2571.25 -3.25 -4.3620,560,3301,500,713
18-02-202075.5076.2574.2574.50 -1.75 -2.307,228,143542,020
17-02-202078.5078.5075.2576.25 -2.50 -3.1714,953,8851,144,598
14-02-202078.2581.0077.5078.75 1.00 1.2910,781,288855,221
13-02-202078.0078.5077.0077.75 -0.75 -0.963,073,221238,666
12-02-202077.5079.2577.2578.50 1.75 2.284,400,723344,855
11-02-202077.0077.7576.7576.75 -0.25 -0.322,920,127225,047
07-02-202076.7577.7576.0077.00 0.50 0.656,693,008514,640
06-02-202075.2578.7575.2576.50 1.50 2.0011,326,190873,337
05-02-202075.7576.2574.2575.00 -0.50 -0.669,460,867712,645
04-02-202075.0076.5074.7575.50 1.25 1.685,950,895450,800
03-02-202075.0075.7573.7574.25 -0.75 -1.005,154,968384,565
31-01-202075.5076.5074.5075.00 -1.25 -1.644,406,983332,057
30-01-202073.5076.2573.2576.25 3.00 4.105,816,448437,015
29-01-202073.5074.0072.2573.25 1.25 1.743,465,021253,537
28-01-202072.5074.2571.7572.00 -1.25 -1.717,863,067573,303
27-01-202073.0073.7571.2573.25 -0.75 -1.016,208,652450,145
24-01-202075.0076.7574.0074.00 -0.25 -0.342,952,334221,617
23-01-202072.5075.0072.0074.25 2.75 3.855,414,634400,404
22-01-202070.0072.5069.5071.50 2.50 3.626,858,759490,616
21-01-202069.7570.2568.5069.00 -1.25 -1.783,198,344221,671
20-01-202070.5070.7569.5070.25 -0.25 -0.352,145,401150,215
17-01-202068.7570.5068.5070.50 1.75 2.554,411,054307,661
16-01-202069.5070.0068.0068.75 -1.00 -1.434,763,484326,860
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

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