SWC 5 ( 0.00 0.00% )

บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น SWC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20215.455.505.305.45 0.00 0.0090,510486
24-02-20215.405.455.205.45 -0.05 -0.9195,100507
23-02-20215.455.605.455.50 -0.10 -1.79140,651769
22-02-20215.655.705.605.60 -0.05 -0.88104,011585
19-02-20215.755.755.655.65 -0.10 -1.7495,601545
18-02-20215.805.805.705.75 0.00 0.0041,601238
17-02-20215.755.805.705.75 0.00 0.00138,100790
16-02-20215.755.805.705.75 0.05 0.88267,6611,539
15-02-20215.605.755.555.70 0.05 0.88578,0083,287
11-02-20215.705.705.655.65 -0.05 -0.88122,106693
10-02-20215.705.755.705.70 0.00 0.0034,600197
09-02-20215.705.705.655.70 0.00 0.00120,005684
08-02-20215.705.805.705.70 -0.05 -0.87149,808858
05-02-20215.705.805.705.75 0.00 0.00135,501781
04-02-20215.705.755.705.75 0.05 0.88103,922594
03-02-20215.705.755.655.70 0.00 0.0076,103434
02-02-20215.705.705.655.70 0.00 0.00116,904666
01-02-20215.655.755.605.70 -0.05 -0.8786,405492
29-01-20215.605.755.605.75 0.10 1.7786,226489
28-01-20215.655.705.255.65 -0.05 -0.88312,4001,733
27-01-20215.705.805.705.70 -0.05 -0.87195,7201,122
26-01-20215.705.805.605.75 -0.05 -0.86292,7011,669
25-01-20215.405.905.355.80 0.50 9.43882,3665,065
22-01-20215.255.405.255.30 0.05 0.95430,6242,304
21-01-20215.105.255.105.25 0.15 2.94203,1451,053
20-01-20214.985.104.965.10 0.10 2.00266,5011,348
19-01-20214.945.004.945.00 0.02 0.4068,700342
18-01-20214.924.984.924.98 0.02 0.4047,200233
15-01-20214.985.004.944.96 0.02 0.4064,617321
14-01-20214.964.984.924.94 0.02 0.4124,800123
13-01-20214.945.004.924.92 -0.04 -0.8182,402409
12-01-20214.944.984.604.96 0.00 0.0088,801431
11-01-20214.904.984.904.96 0.02 0.4051,301252
08-01-20215.005.054.944.94 -0.04 -0.8041,201206
07-01-20214.965.054.884.98 0.02 0.4094,317471
06-01-20215.055.054.844.96 0.08 1.64285,2011,418
05-01-20214.884.884.784.88 0.04 0.83155,802749
04-01-20214.844.864.764.84 0.00 0.00139,001666
30-12-20204.904.984.844.84 -0.12 -2.42118,901584
29-12-20204.964.984.944.96 -0.02 -0.4036,400181
28-12-20205.055.054.984.98 -0.07 -1.3960,720303
25-12-20205.055.104.985.05 0.00 0.00258,2191,298
24-12-20205.055.104.925.05 0.00 0.00251,7301,265
23-12-20205.005.105.005.05 0.07 1.41311,9371,579
22-12-20204.865.004.864.98 0.08 1.6391,203447
21-12-20204.945.004.784.90 -0.20 -3.92200,170978
18-12-20204.985.104.945.10 0.18 3.66172,720862
17-12-20204.764.924.764.92 0.16 3.36155,901754
16-12-20204.744.764.704.76 0.04 0.8565,476311
15-12-20204.704.764.704.72 0.02 0.4333,998161
14-12-20204.704.744.664.70 0.00 0.0053,362251
11-12-20204.664.744.644.70 0.04 0.86213,6361,001
10-12-20204.664.744.644.70 0.04 0.86213,6361,001
09-12-20204.664.744.644.70 0.04 0.86213,6361,001
08-12-20204.724.724.644.66 -0.06 -1.27141,474664
04-12-20204.664.764.644.72 0.06 1.2982,313386
03-12-20204.644.744.624.66 -0.06 -1.27180,048841
02-12-20204.764.784.704.72 -0.02 -0.42127,176600
01-12-20204.764.764.744.74 -0.02 -0.42114,876545
30-11-20204.804.804.704.76 0.00 0.00121,081576
27-11-20204.764.784.724.76 0.04 0.85190,433905
26-11-20204.604.804.564.72 0.12 2.61372,3381,738
25-11-20204.504.624.484.60 0.12 2.68216,399988
24-11-20204.444.484.444.48 0.04 0.90164,519734
23-11-20204.404.444.404.44 0.02 0.45118,400523
20-11-20204.424.504.424.42 -0.02 -0.45159,682709
19-11-20204.484.484.404.44 0.04 0.9152,401233
18-11-20204.444.444.404.40 0.00 0.0034,166151
17-11-20204.384.444.384.40 0.00 0.00153,622676
16-11-20204.364.464.304.40 -0.08 -1.79209,940915
13-11-20204.364.484.364.48 0.12 2.75109,050483
12-11-20204.404.404.244.36 -0.08 -1.8099,237429
11-11-20204.424.464.424.44 0.02 0.4572,100319
10-11-20204.484.484.404.42 0.02 0.45107,192474
09-11-20204.424.464.404.40 -0.02 -0.4591,318403
06-11-20204.424.424.384.42 0.02 0.45396,5291,749
05-11-20204.484.484.384.40 -0.02 -0.45275,1481,216
04-11-20204.464.464.404.42 0.00 0.00879,4183,886
03-11-20204.404.464.344.42 0.02 0.45211,700933
02-11-20204.404.404.384.40 0.02 0.46124,200545
30-10-20204.384.404.364.38 0.02 0.4640,510178
28-10-20204.424.464.404.42 -0.02 -0.4535,620157
27-10-20204.324.464.324.44 0.10 2.30187,537826
26-10-20204.324.404.324.34 0.00 0.0088,326385
22-10-20204.324.364.304.34 0.02 0.4642,009182
21-10-20204.344.384.324.32 -0.02 -0.4629,200127
20-10-20204.264.364.264.34 0.00 0.0033,219144
19-10-20204.224.384.224.34 0.00 0.00101,923437
16-10-20204.304.384.304.34 0.04 0.9390,000390
15-10-20204.324.344.284.30 0.02 0.47174,281751
14-10-20204.244.304.224.28 0.06 1.42192,408813
12-10-20204.204.284.204.22 0.00 0.00166,888709
09-10-20204.264.264.204.20 -0.04 -0.9423,900101
08-10-20204.224.264.224.24 0.02 0.4760,330257
07-10-20204.184.324.164.22 0.02 0.4866,019279
06-10-20204.164.204.164.20 0.04 0.96134,210562
05-10-20204.184.204.124.16 -0.02 -0.4869,428288
02-10-20204.164.184.164.18 0.02 0.4812,84954
01-10-20204.204.204.164.16 -0.02 -0.4816,54469
30-09-20204.164.204.144.18 0.00 0.0024,700103
29-09-20204.144.204.124.18 0.02 0.48116,200485
28-09-20204.144.184.144.16 0.04 0.9798,200409
25-09-20204.124.164.124.12 -0.04 -0.9629,320121
24-09-20204.164.204.144.16 -0.02 -0.4877,500324
22-09-20204.184.204.124.14 -0.04 -0.96174,011723
21-09-20204.244.244.144.18 -0.02 -0.48117,026491
18-09-20204.244.244.124.20 0.02 0.4846,010192
17-09-20204.224.224.124.18 0.04 0.97108,010450
16-09-20204.164.204.124.14 0.04 0.9835,701150
15-09-20204.064.264.064.10 0.00 0.00162,431671
14-09-20204.084.164.084.10 0.02 0.4930,202124
11-09-20204.224.224.084.08 -0.02 -0.4994,190387
10-09-20204.084.124.084.10 0.02 0.4968,626280
09-09-20204.124.164.084.08 -0.12 -2.86117,000482
08-09-20204.184.204.064.20 -0.02 -0.47169,903701
03-09-20204.564.564.124.22 0.10 2.43271,8251,164
02-09-20204.124.144.124.12 0.00 0.00166,500687
01-09-20204.104.124.104.12 0.02 0.49157,300646
31-08-20204.104.104.044.10 0.04 0.99223,345915
28-08-20204.044.064.024.06 0.04 1.0026,500107
27-08-20204.064.064.004.02 -0.08 -1.9597,600393
26-08-20204.084.124.084.10 0.00 0.00186,500765
25-08-20204.084.104.044.10 0.02 0.49157,389644
24-08-20204.084.084.004.08 0.02 0.49115,078468
21-08-20204.024.064.004.06 0.00 0.00244,910982
20-08-20204.084.104.044.06 -0.02 -0.49157,600643
19-08-20204.104.104.044.08 0.00 0.00229,500937
18-08-20204.084.104.044.08 0.04 0.99205,615837
17-08-20203.984.043.984.04 0.06 1.51311,0011,246
14-08-20203.943.983.903.98 0.04 1.02111,400441
13-08-20203.923.943.883.94 0.08 2.07175,500686
11-08-20203.803.903.783.86 0.02 0.52323,6001,248
10-08-20203.803.883.783.84 0.04 1.0544,610170
07-08-20203.863.863.803.80 -0.06 -1.5536,830141
06-08-20203.823.883.823.86 0.04 1.054,00015
05-08-20203.823.883.803.82 0.02 0.5364,201248
04-08-20203.783.843.783.80 0.00 0.00157,900599
03-08-20203.763.823.763.80 0.02 0.5322,40085
31-07-20203.683.803.683.78 0.04 1.07121,400454
30-07-20203.803.823.743.74 -0.06 -1.58132,900503
29-07-20203.843.863.783.80 -0.08 -2.06166,408635
24-07-20203.903.943.883.88 -0.02 -0.5178,540306
23-07-20203.963.963.883.90 0.00 0.0037,860148
22-07-20203.904.003.883.90 0.02 0.5293,000362
21-07-20203.903.923.883.88 0.00 0.0074,100288
20-07-20203.903.903.863.88 0.00 0.0065,300254
17-07-20203.923.943.883.88 -0.04 -1.02163,500637
16-07-20203.923.923.883.92 0.02 0.5169,228270
15-07-20203.963.983.903.90 -0.04 -1.02120,083471
14-07-20203.943.963.903.94 0.00 0.0056,500222
13-07-20203.983.983.943.94 -0.02 -0.5176,500302
10-07-20203.964.003.923.96 0.02 0.51100,200396
09-07-20203.943.983.923.94 0.00 0.00119,700473
08-07-20203.943.983.943.94 -0.02 -0.5137,200147
07-07-20204.004.063.963.96 -0.04 -1.0060,102239
03-07-20204.084.083.964.00 0.00 0.0031,454126
03-07-20204.084.083.964.00 0.00 0.0031,454126
02-07-20204.004.003.964.00 0.10 2.5659,300237
02-07-20204.004.003.964.00 0.10 2.5659,300237
01-07-20203.943.983.903.90 -0.04 -1.02174,105682
01-07-20203.943.983.903.90 -0.04 -1.02174,105682
30-06-20203.963.963.903.94 0.06 1.55109,400429
29-06-20203.843.923.843.88 -0.12 -3.00205,703797
26-06-20203.984.083.984.00 -0.06 -1.48266,8001,067
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

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

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