SWC 4 ( -0.02 -0.49% )

บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น SWC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20204.084.104.024.06 -0.02 -0.49121,500493
24-06-20204.084.144.064.08 0.00 0.0087,100357
23-06-20204.104.144.084.08 -0.04 -0.97162,700667
22-06-20204.124.144.104.12 -0.06 -1.44158,300651
19-06-20204.224.224.144.18 0.00 0.0082,290345
18-06-20204.204.224.104.18 0.04 0.97371,6001,553
17-06-20204.124.144.104.14 0.02 0.49352,9941,456
17-06-20204.124.144.104.14 0.02 0.49352,9941,456
16-06-20203.904.123.904.12 0.20 5.10337,4361,365
15-06-20203.984.023.903.92 -0.06 -1.51149,320590
12-06-20204.004.003.963.98 -0.06 -1.49124,305495
11-06-20204.084.144.024.04 -0.06 -1.46119,031484
10-06-20204.104.144.084.10 0.02 0.4954,748224
09-06-20204.164.324.084.08 -0.08 -1.92962,6004,018
08-06-20204.124.164.084.16 0.06 1.46353,4001,455
05-06-20204.144.224.084.10 -0.04 -0.972,346,2079,780
04-06-20204.004.303.964.14 0.14 3.503,061,80012,830
03-06-20203.924.003.924.00 0.08 2.04284,3331,131
02-06-20203.924.003.924.00 0.08 2.04284,3331,131
01-06-20203.923.963.883.92 -0.02 -0.51117,712461
29-05-20203.963.963.903.94 0.00 0.0049,803195
28-05-20203.984.003.943.94 0.00 0.00126,506500
27-05-20204.004.003.863.94 -0.02 -0.51212,700834
26-05-20203.883.983.863.96 0.02 0.51274,8401,073
25-05-20203.844.003.843.94 -0.02 -0.51155,442607
22-05-20203.963.963.883.96 -0.04 -1.00296,0061,160
21-05-20204.064.063.944.00 0.10 2.56352,5021,413
20-05-20203.943.943.883.90 0.00 0.00164,405642
19-05-20203.843.923.843.90 0.08 2.09253,909985
18-05-20203.803.903.703.82 -0.52 -11.981,619,8896,127
15-05-20204.444.444.344.34 -0.04 -0.91190,746837
14-05-20204.464.504.364.38 -0.02 -0.45220,256970
13-05-20204.264.424.244.40 0.12 2.80311,7301,353
12-05-20204.244.284.224.28 0.02 0.4772,522308
11-05-20204.244.284.184.26 0.06 1.43257,7081,092
08-05-20204.224.244.144.20 0.06 1.45237,702990
07-05-20204.204.264.124.14 -0.10 -2.36272,9191,140
05-05-20204.264.284.204.24 -0.30 -6.61701,4272,964
30-04-20204.424.584.424.54 0.08 1.79975,9054,405
29-04-20204.464.504.384.46 0.06 1.36494,9692,194
28-04-20204.444.544.364.40 0.00 0.001,674,9007,474
27-04-20204.284.464.244.40 0.12 2.80933,2004,008
24-04-20204.264.284.224.28 0.04 0.94264,1301,123
23-04-20204.164.244.164.24 0.08 1.92297,6011,251
22-04-20204.184.204.144.16 -0.08 -1.89238,800993
21-04-20204.244.264.204.24 0.00 0.00129,500548
20-04-20204.324.324.204.24 0.06 1.44193,208822
17-04-20204.104.224.104.18 0.10 2.45128,700533
16-04-20204.484.484.024.08 -0.30 -6.85175,000723
15-04-20204.404.484.344.38 0.00 0.00181,302802
14-04-20204.184.384.184.38 0.20 4.78239,6401,019
13-04-20204.124.184.124.18 0.02 0.4882,210341
10-04-20204.224.224.124.16 -0.02 -0.4862,641261
09-04-20204.204.224.144.18 0.04 0.97212,808891
08-04-20204.124.204.104.14 0.02 0.49141,800587
07-04-20204.004.124.004.12 0.16 4.04159,834649
03-04-20203.864.083.803.96 0.10 2.5974,900291
02-04-20203.863.863.803.86 0.06 1.58140,600536
01-04-20203.803.843.803.80 0.02 0.5333,102126
31-03-20203.803.863.783.78 -0.06 -1.56249,900950
30-03-20203.783.843.783.84 0.04 1.0579,800304
27-03-20203.843.843.803.80 0.00 0.0058,900225
26-03-20203.823.823.803.80 0.02 0.5334,800132
25-03-20203.843.843.723.78 0.04 1.0753,200202
24-03-20203.763.823.643.74 -0.02 -0.5330,342114
23-03-20203.763.763.663.76 0.00 0.0073,300271
20-03-20203.783.803.723.76 -0.02 -0.53111,001419
19-03-20203.683.803.683.78 -0.04 -1.0598,200369
18-03-20203.903.923.783.82 -0.08 -2.05137,000531
17-03-20203.703.983.703.90 0.00 0.00199,300775
16-03-20203.504.003.503.90 0.10 2.63219,109840
13-03-20203.343.803.103.80 0.26 7.34161,450568
12-03-20204.004.003.543.54 -0.46 -11.50386,8411,436
11-03-20204.044.084.004.00 -0.06 -1.4893,392378
10-03-20204.044.104.024.06 0.02 0.50172,101698
09-03-20204.024.083.984.04 -0.14 -3.35156,000628
06-03-20204.184.244.104.18 0.00 0.00100,057416
05-03-20204.084.204.084.18 0.10 2.45371,4161,539
04-03-20204.104.164.004.08 0.18 4.62617,4212,527
03-03-20203.643.963.623.90 0.26 7.14319,5421,241
02-03-20203.763.943.603.64 0.20 5.81450,9651,687
28-02-20203.963.963.363.44 0.14 4.24164,700619
27-02-20203.203.323.203.30 0.00 0.00142,000458
26-02-20203.383.383.303.30 -0.10 -2.9452,900177
25-02-20203.403.423.383.40 0.00 0.00132,301448
24-02-20203.503.503.403.40 -0.10 -2.8636,900127
21-02-20203.503.523.483.50 0.04 1.1667,500236
20-02-20203.503.503.443.46 -0.04 -1.1413,70148
19-02-20203.483.523.423.50 -0.02 -0.5770,700245
18-02-20203.503.523.463.52 0.06 1.7315,50054
17-02-20203.563.603.463.46 -0.04 -1.14143,114503
14-02-20203.503.543.503.50 0.00 0.0037,700132
13-02-20203.583.583.463.50 0.00 0.0080,522282
12-02-20203.503.543.483.50 0.00 0.00168,200591
11-02-20203.583.583.503.50 -0.06 -1.6965,600232
07-02-20203.543.583.503.56 0.02 0.5635,500126
06-02-20203.503.603.503.54 0.06 1.7213,02046
05-02-20203.423.523.423.48 0.06 1.7555,000191
04-02-20203.203.503.203.42 -0.14 -3.9351,200170
03-02-20203.603.623.543.56 -0.04 -1.1130,520109
31-01-20203.663.663.603.60 -0.04 -1.106,61524
30-01-20203.643.663.623.64 0.00 0.0016,60160
29-01-20203.643.703.643.64 -0.02 -0.5518,20067
28-01-20203.603.663.603.66 0.02 0.559,36134
27-01-20203.723.723.603.64 -0.08 -2.1574,222272
24-01-20203.743.743.703.72 0.00 0.0013,30050
23-01-20203.683.743.663.72 0.04 1.0917,96766
22-01-20203.703.763.643.68 -0.08 -2.1355,000204
21-01-20203.643.843.643.76 0.12 3.30188,642710
20-01-20203.703.703.623.64 0.00 0.0038,400140
17-01-20203.623.663.623.64 0.04 1.1160,600220
16-01-20203.603.643.603.60 -0.02 -0.5580,000290
15-01-20203.643.643.623.62 -0.02 -0.5512,40145
14-01-20203.663.663.623.64 0.00 0.0025,00291
13-01-20203.643.883.623.64 0.02 0.5525,60093
10-01-20203.643.663.623.62 -0.02 -0.558,50031
09-01-20203.603.643.603.64 0.04 1.1172,002261
08-01-20203.643.703.583.60 -0.08 -2.17120,122432
07-01-20203.703.703.663.68 -0.02 -0.5456,700208
06-01-20203.683.703.643.70 0.02 0.5491,800337
03-01-20203.583.703.583.68 0.10 2.7930,331111
02-01-20203.543.603.543.58 0.04 1.1355,105197
30-12-20193.563.583.543.54 0.00 0.0016,13857
27-12-20193.583.583.543.54 -0.02 -0.5616,10357
26-12-20193.543.563.543.56 0.00 0.0012,60245
25-12-20193.543.623.543.56 0.02 0.5622,34080
24-12-20193.643.643.543.54 -0.10 -2.7580,202286
23-12-20193.663.663.623.64 0.02 0.5510,90040
20-12-20193.663.683.623.62 -0.06 -1.6344,104161
19-12-20193.683.683.643.68 0.00 0.0059,200217
18-12-20193.663.683.603.68 0.02 0.554,90118
17-12-20193.683.683.663.66 -0.02 -0.5426,90099
16-12-20193.723.723.683.68 -0.04 -1.0845,900169
13-12-20193.783.783.723.72 -0.02 -0.5332,400121
12-12-20193.743.803.723.74 0.02 0.5462,800235
11-12-20193.703.723.703.72 0.00 0.0010,40039
10-12-20193.723.723.703.72 0.00 0.0078,100289
09-12-20193.723.723.703.72 0.00 0.0078,100289
06-12-20193.723.743.703.72 0.00 0.0028,900108
05-12-20193.803.823.603.72 -0.08 -2.11103,300380
04-12-20193.803.823.603.72 -0.08 -2.11103,300380
03-12-20193.803.843.783.80 -0.02 -0.527,70029
02-12-20193.843.843.763.82 0.00 0.0029,400111
29-11-20193.843.843.803.82 0.02 0.5323,80091
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

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

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