SWC 4 ( -0.10 -2.56% )

บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ SWC “ ย้อนหลัง

แสดง ราคาหุ้น “ SWC “ ย้อนหลัง
บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-20193.903.903.803.80 -0.10 -2.5693,100358
27-11-20193.863.903.843.90 0.06 1.569,30036
26-11-20193.803.863.803.84 0.04 1.0510,70141
25-11-20193.823.843.703.80 0.00 0.0076,800287
22-11-20193.863.863.803.80 -0.02 -0.5247,800182
21-11-20193.843.863.823.82 -0.02 -0.5223,70091
20-11-20193.903.903.803.84 -0.04 -1.03107,500412
19-11-20193.883.903.883.88 0.00 0.0045,800178
18-11-20193.903.923.883.88 -0.02 -0.5165,700257
15-11-20194.004.003.903.90 -0.10 -2.5038,400151
14-11-20194.004.024.004.00 -0.04 -0.9969,500278
13-11-20194.044.044.024.04 0.00 0.00245,100988
12-11-20194.144.204.044.04 -0.10 -2.42104,230427
11-11-20194.204.204.104.14 0.26 6.70251,2021,040
08-11-20193.863.903.863.88 0.00 0.0031,400122
07-11-20193.863.883.803.88 0.02 0.5284,300324
06-11-20193.903.923.843.86 -0.04 -1.03153,700598
05-11-20193.923.923.903.90 -0.02 -0.51126,100492
04-11-20193.923.943.903.92 0.02 0.5173,900289
01-11-20193.903.923.903.90 0.00 0.0022,70089
31-10-20193.903.943.903.90 0.00 0.0043,600170
30-10-20193.943.983.903.90 -0.02 -0.5154,702214
29-10-20193.923.963.903.92 0.02 0.51156,700614
28-10-20193.923.943.903.90 -0.02 -0.5188,000345
25-10-20193.943.983.923.92 0.00 0.00127,300502
24-10-20193.984.003.903.92 -0.06 -1.51127,500499
23-10-20193.984.003.963.98 0.00 0.0025,804103
22-10-20193.984.003.963.98 0.00 0.0025,804103
21-10-20193.984.003.983.98 0.00 0.009,00036
18-10-20194.024.023.983.98 0.00 0.0016,30065
17-10-20193.964.023.963.98 0.02 0.5141,100164
16-10-20193.944.003.943.96 0.02 0.5155,700222
15-10-20193.944.003.923.94 -0.10 -2.48103,214407
11-10-20193.964.063.964.04 0.10 2.5471,400287
10-10-20193.903.943.903.94 0.04 1.03104,300408
09-10-20193.963.963.903.90 -0.06 -1.52135,200530
08-10-20194.064.063.943.96 -0.08 -1.9867,500268
07-10-20194.024.044.004.04 0.00 0.0074,600300
04-10-20194.104.104.044.04 0.00 0.0018,70076
03-10-20194.044.064.044.04 0.00 0.0027,500111
02-10-20194.064.064.024.04 0.00 0.0030,502123
01-10-20194.084.084.044.04 -0.04 -0.9829,905121
30-09-20194.124.124.064.08 -0.04 -0.9753,482218
27-09-20194.104.124.104.12 0.02 0.4918,90078
26-09-20194.124.124.084.10 -0.02 -0.4967,039275
25-09-20194.104.124.104.12 0.04 0.9837,003152
24-09-20194.104.124.064.08 -0.06 -1.4581,510332
23-09-20194.204.224.144.14 -0.06 -1.4342,751178
20-09-20194.264.264.204.20 -0.08 -1.8744,709188
19-09-20194.364.364.184.28 -0.08 -1.83100,900429
18-09-20194.424.424.324.36 -0.06 -1.3646,612203
17-09-20194.484.504.424.42 -0.06 -1.3468,000303
16-09-20194.624.644.484.48 -0.14 -3.0398,734451
13-09-20194.364.624.364.62 0.26 5.96347,6011,569
12-09-20194.244.384.224.36 0.14 3.32164,727711
11-09-20194.244.244.224.22 0.00 0.00128,971545
10-09-20194.204.244.204.22 0.02 0.48106,200448
09-09-20194.224.224.184.20 -0.02 -0.4750,364212
06-09-20194.164.224.164.22 0.04 0.9635,009147
05-09-20194.204.204.164.18 0.02 0.4856,240235
04-09-20194.164.204.124.16 0.04 0.97139,032580
03-09-20194.324.343.804.12 -0.20 -4.63297,4731,213
02-09-20194.424.444.324.32 -0.10 -2.26266,6341,167
30-08-20194.484.484.404.42 -0.04 -0.90150,310666
29-08-20194.504.504.464.46 -0.02 -0.4530,517137
28-08-20194.444.504.444.48 0.04 0.9045,364202
27-08-20194.384.464.384.44 -0.12 -2.63136,570605
26-08-20194.544.604.524.56 -0.02 -0.44140,300637
23-08-20194.604.604.564.58 0.02 0.4449,001224
22-08-20194.684.684.524.56 -0.14 -2.98154,262711
21-08-20194.764.764.684.70 -0.06 -1.26127,726601
20-08-20194.804.824.724.76 -0.04 -0.8387,435416
19-08-20194.624.844.624.80 0.22 4.8092,703441
16-08-20194.544.604.504.58 0.04 0.8832,500148
15-08-20194.524.564.444.54 0.02 0.44111,400502
14-08-20194.504.604.404.52 -0.63 -12.23946,7054,266
13-08-20195.255.305.155.15 -0.10 -1.90273,4151,433
09-08-20195.305.305.205.25 -0.05 -0.94359,5111,885
08-08-20195.505.505.305.30 -0.15 -2.75273,4501,467
07-08-20195.305.555.305.45 0.15 2.83687,3523,756
06-08-20195.305.305.255.30 0.00 0.00150,500792
05-08-20195.255.305.255.30 0.00 0.00191,5271,006
02-08-20195.205.305.105.30 0.10 1.92698,9013,667
01-08-20195.255.355.205.20 0.00 0.00192,0161,009
31-07-20195.205.305.205.20 0.00 0.00184,805969
30-07-20195.305.355.155.20 -0.10 -1.89347,7821,815
26-07-20195.355.405.255.30 0.00 0.00385,0182,039
25-07-20195.455.505.305.30 -0.15 -2.75466,9102,508
24-07-20195.455.505.355.45 0.00 0.00517,3582,801
23-07-20195.505.555.455.45 -0.10 -1.80341,6431,880
22-07-20195.605.605.555.55 0.00 0.00160,150893
19-07-20195.455.555.455.55 0.10 1.83189,7391,046
18-07-20195.505.505.405.45 -0.05 -0.91181,348987
17-07-20195.555.555.455.50 0.00 0.00261,1251,433
15-07-20195.455.655.405.50 0.10 1.85600,7323,328
12-07-20195.505.555.405.40 -0.15 -2.70137,001749
11-07-20195.405.605.405.55 0.10 1.83649,2383,594
10-07-20195.455.455.405.45 0.05 0.9361,100330
09-07-20195.455.505.405.40 -0.10 -1.82174,201946
08-07-20195.455.505.405.50 0.10 1.85130,102707
05-07-20195.455.505.405.40 0.00 0.00205,5101,113
04-07-20195.455.505.405.40 -0.05 -0.92163,000886
03-07-20195.455.555.405.45 0.00 0.00788,5564,305
02-07-20195.505.505.455.45 -0.05 -0.91262,6361,432
01-07-20195.555.555.505.50 0.00 0.00256,2091,412
28-06-20195.455.555.455.50 0.05 0.92532,9002,927
27-06-20195.505.555.455.45 0.00 0.00186,8011,020
26-06-20195.555.555.455.45 -0.05 -0.91313,6041,718
25-06-20195.505.555.455.50 0.00 0.00141,511779
24-06-20195.555.605.505.50 0.00 0.00146,707814
21-06-20195.505.655.505.50 0.00 0.00553,8213,072
20-06-20195.505.555.455.50 0.00 0.00206,9291,142
19-06-20195.405.505.405.50 0.10 1.85291,7311,579
18-06-20195.405.455.355.40 0.00 0.00246,0101,329
17-06-20195.505.505.405.40 -0.10 -1.82112,839615
14-06-20195.505.555.505.50 0.00 0.0047,137260
13-06-20195.505.555.505.50 -0.05 -0.90245,5301,358
12-06-20195.455.555.455.55 0.05 0.91209,1001,154
11-06-20195.455.555.455.50 0.10 1.85186,8001,023
10-06-20195.505.605.405.40 -0.15 -2.70299,8021,645
07-06-20195.455.555.455.55 0.10 1.8355,811307
06-06-20195.555.605.455.45 -0.10 -1.80145,999805
05-06-20195.455.705.455.55 0.10 1.83723,0304,009
04-06-20195.455.555.405.45 -0.05 -0.91148,600813
31-05-20195.455.505.405.50 0.05 0.9269,002376
30-05-20195.405.505.355.45 0.10 1.87327,8001,779
29-05-20195.205.405.205.35 0.15 2.88145,701775
28-05-20195.405.405.055.20 -0.10 -1.89431,8002,269
27-05-20195.305.355.305.30 0.00 0.00211,6101,123
24-05-20195.405.405.255.30 -0.10 -1.85258,6001,377
23-05-20195.455.555.405.40 -0.05 -0.92266,8001,458
22-05-20195.505.555.405.45 -0.05 -0.91239,9141,311
21-05-20195.605.805.505.50 -0.10 -1.79800,2304,484
17-05-20195.505.705.305.60 0.10 1.82363,1001,981
16-05-20195.705.705.405.50 -0.20 -3.51304,2331,682
15-05-20196.306.305.705.70 -0.70 -10.94897,2105,372
14-05-20196.656.656.406.40 -0.20 -3.03328,1072,133
13-05-20196.756.806.556.60 -0.10 -1.49846,5255,636
10-05-20197.007.006.706.70 -0.35 -4.96642,5134,372
09-05-20196.857.106.807.05 0.25 3.682,491,80317,338
08-05-20196.756.906.756.80 0.00 0.00334,9012,287
07-05-20197.107.206.706.80 -0.35 -4.901,282,6448,925
06-05-20197.307.307.157.15 -0.70 -8.921,253,2269,044
03-05-20197.307.307.157.15 -0.70 -8.921,253,2269,044
02-05-20197.908.007.657.85 -0.05 -0.631,610,35012,590
30-04-20197.857.907.807.90 0.05 0.64567,8004,444
29-04-20198.208.207.757.85 0.10 1.291,169,5009,168
26-04-20198.558.607.607.75 -0.85 -9.882,496,00519,859
25-04-20198.608.608.558.60 0.00 0.0041,500357
24-04-20198.608.658.558.60 0.00 0.00107,204922
23-04-20198.458.608.458.60 0.15 1.78204,4011,745
22-04-20198.508.558.458.45 -0.05 -0.5975,610642
19-04-20198.458.508.458.50 0.05 0.59152,5061,292
18-04-20198.458.508.408.45 0.00 0.00118,4011,001
17-04-20198.358.508.358.45 0.10 1.20179,3011,511
12-04-20198.508.508.308.35 -0.10 -1.1874,100619
11-04-20198.458.458.308.45 0.00 0.0041,100344
10-04-20198.508.558.408.45 0.00 0.00224,2001,887
09-04-20198.258.508.258.45 0.25 3.05240,9122,018
05-04-20198.208.208.208.20 0.05 0.6118,810154
04-04-20198.158.208.108.15 0.00 0.0081,500664
03-04-20198.208.258.158.15 0.00 0.0061,000500
02-04-20198.208.208.158.15 0.00 0.00101,215827
01-04-20198.208.208.158.15 -0.05 -0.6170,700577
29-03-20198.158.208.108.20 0.10 1.2345,404371
28-03-20198.208.208.108.10 -0.05 -0.6194,800771
27-03-20198.158.158.108.15 0.05 0.62117,800958
26-03-20198.108.208.108.10 0.00 0.0099,000805
25-03-20198.108.258.108.10 -0.05 -0.6190,700736
22-03-20198.208.258.158.15 -0.05 -0.6132,700269
21-03-20198.158.258.108.20 0.05 0.61124,6001,017
20-03-20198.258.258.158.15 -0.05 -0.6181,200665
19-03-20198.158.258.158.20 0.05 0.61137,1001,122
18-03-20198.258.408.158.15 -0.15 -1.81114,700944
15-03-20198.308.358.208.30 0.10 1.2290,500749
14-03-20198.308.358.208.20 -0.10 -1.20147,2101,216
13-03-20198.408.408.258.30 -0.10 -1.19137,4001,148
12-03-20198.508.508.208.40 -0.15 -1.75369,0903,086
11-03-20198.608.608.408.55 -0.05 -0.58208,7001,777
08-03-20198.658.708.408.60 -0.05 -0.58463,3023,946
07-03-20198.708.908.608.65 -2.25 -20.64669,1005,815

แสดง ราคาหุ้น “ SWC “ ย้อนหลัง บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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