SWC 9 ( -0.30 -3.39% )

บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น SWC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-20218.758.858.508.55 -0.30 -3.39108,101935
18-10-20218.858.958.758.85 -0.15 -1.6754,600482
15-10-20219.009.108.659.00 0.00 0.00232,0412,050
14-10-20219.159.308.859.00 -0.15 -1.64249,7002,261
13-10-20219.309.409.009.15 -0.15 -1.61309,4012,836
12-10-20219.309.409.009.15 -0.15 -1.61309,4012,836
11-10-20219.309.559.309.30 0.05 0.54665,7616,241
08-10-20218.309.308.309.25 0.95 11.451,213,80110,779
07-10-20218.408.408.108.30 0.15 1.84230,3451,888
06-10-20218.308.308.008.15 -0.15 -1.81394,2013,210
05-10-20218.308.408.258.30 -0.05 -0.6037,300310
04-10-20218.108.458.108.35 0.10 1.21211,6651,743
01-10-20218.308.408.158.25 -0.25 -2.94182,7001,510
30-09-20218.358.558.358.50 0.15 1.80117,801995
29-09-20218.358.608.208.35 0.15 1.83150,5051,271
28-09-20218.058.458.008.20 0.15 1.86458,6003,774
27-09-20218.358.408.058.05 -0.25 -3.01423,4763,468
23-09-20218.908.958.308.30 -0.60 -6.741,086,3569,246
22-09-20219.409.458.908.90 -0.50 -5.32423,8113,834
21-09-20219.659.659.409.40 -0.40 -4.08408,3103,878
20-09-20219.809.909.659.80 0.00 0.00199,2161,948
17-09-20219.559.859.509.80 0.00 0.00324,9453,136
16-09-20219.209.909.059.80 0.65 7.101,160,26211,022
15-09-20218.909.208.859.15 0.15 1.67829,9257,476
14-09-20218.859.008.659.00 0.10 1.12796,4477,027
13-09-20218.958.958.508.90 0.25 2.89428,7523,759
10-09-20218.158.758.158.65 0.40 4.85791,7126,671
09-09-20217.658.257.658.25 0.55 7.14537,1004,326
08-09-20217.657.807.607.70 0.00 0.001,074,5008,284
07-09-20218.208.207.707.70 -0.35 -4.35609,4084,793
06-09-20218.108.208.008.05 -0.15 -1.83261,1002,114
03-09-20218.108.258.058.20 0.05 0.611,118,9109,114
02-09-20218.208.258.008.15 0.00 0.00226,6241,838
01-09-20218.108.208.008.15 0.05 0.621,104,0148,944
31-08-20218.208.258.108.10 -0.10 -1.221,437,56511,775
30-08-20218.208.358.008.20 0.15 1.862,672,53421,904
27-08-20218.008.157.608.05 0.50 6.622,017,30215,948
26-08-20217.257.557.257.55 0.35 4.861,157,6108,512
25-08-20217.307.307.157.20 0.10 1.41545,5493,946
24-08-20216.907.156.907.10 0.10 1.43738,7225,170
23-08-20217.307.306.957.00 -0.25 -3.45561,2013,991
20-08-20217.407.407.257.25 -0.05 -0.68280,2002,043
19-08-20217.307.407.157.30 -0.05 -0.68733,7615,334
18-08-20217.257.357.207.35 0.10 1.38774,0065,640
17-08-20217.157.407.107.25 0.15 2.111,307,1039,489
16-08-20216.857.406.507.10 0.35 5.191,881,63712,934
13-08-20216.757.156.456.75 0.55 8.873,326,11922,470
11-08-20216.206.406.156.20 -0.15 -2.36374,8512,345
10-08-20216.456.456.306.35 0.05 0.79229,2331,453
09-08-20216.306.506.156.30 0.00 0.00703,0704,468
06-08-20216.306.306.106.30 0.10 1.61303,0011,883
05-08-20216.306.305.806.20 0.05 0.81787,5324,882
04-08-20215.906.205.906.15 0.20 3.36366,5382,240
03-08-20215.856.005.855.95 0.10 1.71253,8001,502
02-08-20215.855.905.855.85 0.00 0.00162,310950
30-07-20215.805.905.805.85 0.00 0.00256,9211,508
29-07-20215.905.905.855.85 -0.10 -1.681,021,3345,976
27-07-20215.905.955.905.95 0.05 0.8575,300446
23-07-20215.805.905.805.90 0.00 0.0040,400237
22-07-20215.905.905.805.90 0.00 0.0012,51273
21-07-20215.855.905.805.90 0.10 1.7217,884105
20-07-20215.805.955.755.80 -0.15 -2.52157,201918
20-07-20215.805.955.755.80 -0.15 -2.52157,201918
19-07-20215.855.955.755.95 0.00 0.00204,0161,199
16-07-20215.905.955.805.95 0.05 0.8585,800503
15-07-20215.756.055.705.90 0.15 2.61336,5001,964
14-07-20215.705.805.705.75 0.00 0.0089,251512
13-07-20215.805.855.705.75 -0.05 -0.86243,0001,398
12-07-20215.705.805.655.80 0.05 0.87189,2301,081
09-07-20215.755.905.705.75 -0.20 -3.36217,6001,251
08-07-20215.956.005.705.95 -0.05 -0.83217,1101,273
07-07-20216.056.055.806.00 0.00 0.0060,525358
06-07-20216.056.055.756.00 0.00 0.0084,100494
05-07-20215.906.055.906.00 -0.05 -0.8329,900179
02-07-20216.056.055.906.05 0.00 0.0051,380307
01-07-20215.906.055.906.05 0.15 2.54165,796992
30-06-20215.906.055.805.90 -0.15 -2.4887,001515
29-06-20216.056.105.906.05 0.00 0.00120,412722
28-06-20216.106.156.006.05 -0.10 -1.63400,5732,438
25-06-20216.206.206.106.15 -0.05 -0.81145,101891
24-06-20216.206.205.906.20 0.00 0.00426,3092,573
23-06-20216.506.506.156.20 -0.15 -2.36678,9274,336
22-06-20216.106.506.106.35 0.40 6.721,889,85611,958
21-06-20215.656.005.655.95 0.25 4.39585,8903,457
18-06-20215.805.805.655.70 -0.05 -0.8791,402521
17-06-20215.755.805.705.75 0.10 1.77176,7011,012
16-06-20215.805.805.655.65 -0.10 -1.74291,8001,663
15-06-20215.805.805.755.75 0.00 0.0071,080410
14-06-20215.705.805.705.75 0.00 0.0035,700205
11-06-20215.705.805.705.75 0.00 0.0081,617469
10-06-20215.755.755.655.75 0.00 0.00247,0101,415
09-06-20215.655.755.655.75 0.05 0.8883,900474
08-06-20215.655.705.655.70 0.00 0.0085,400483
07-06-20215.655.755.605.70 0.00 0.00252,2001,431
04-06-20215.705.705.605.70 0.00 0.00310,8031,753
02-06-20215.755.755.655.70 0.00 0.0086,400493
01-06-20215.755.855.705.70 -0.05 -0.87385,9002,216
31-05-20215.805.805.755.75 -0.05 -0.8673,703424
28-05-20215.805.855.705.80 0.00 0.00200,7101,157
27-05-20215.755.855.755.80 -0.05 -0.85194,4711,129
25-05-20215.755.955.755.85 0.10 1.74197,7171,154
24-05-20215.755.805.705.75 0.00 0.0020,900120
21-05-20215.755.805.705.75 -0.05 -0.8666,201381
20-05-20215.906.005.755.80 0.10 1.7568,957398
19-05-20215.605.805.605.70 0.10 1.7967,101383
18-05-20215.505.705.505.60 -0.05 -0.88291,9071,624
17-05-20215.755.755.505.65 -0.10 -1.74350,5001,964
14-05-20215.955.955.705.75 0.00 0.00113,412654
13-05-20215.805.955.605.75 -0.05 -0.86253,0021,446
12-05-20215.955.955.755.80 -0.05 -0.8594,206549
11-05-20216.006.005.805.85 -0.05 -0.8548,550286
10-05-20215.855.955.855.90 -0.05 -0.84140,901831
07-05-20216.056.055.855.95 0.05 0.85190,9101,127
06-05-20215.856.005.755.90 -0.20 -3.28527,5393,117
05-05-20216.106.106.006.10 0.05 0.83635,8373,841
30-04-20216.106.106.006.05 0.00 0.00444,2052,684
29-04-20215.956.105.956.05 0.00 0.00257,6441,564
28-04-20216.056.105.956.05 0.15 2.54469,2502,833
27-04-20216.106.105.755.90 -0.20 -3.28706,1164,170
26-04-20216.156.156.006.10 0.15 2.52521,8213,152
23-04-20215.956.105.855.95 0.10 1.71331,2031,987
22-04-20216.006.005.805.85 -0.10 -1.68213,8391,261
21-04-20215.905.955.855.95 0.10 1.7194,815561
20-04-20215.805.905.805.85 0.05 0.86142,240833
19-04-20215.805.955.755.80 0.10 1.75236,5011,380
16-04-20215.705.855.655.70 0.00 0.00413,5992,384
12-04-20216.106.155.705.70 -0.55 -8.801,615,0519,371
09-04-20215.906.555.906.25 0.40 6.842,757,92217,380
08-04-20215.855.905.805.85 0.05 0.8699,253578
07-04-20215.706.005.605.80 0.05 0.87453,0082,639
06-04-20215.755.755.605.75 -0.05 -0.86180,9001,025
05-04-20215.755.755.605.75 -0.05 -0.86180,9001,025
02-04-20215.805.855.705.80 0.00 0.00241,3001,394
01-04-20215.705.805.705.80 0.00 0.00149,900866
31-03-20215.805.855.705.80 0.00 0.00204,0301,173
30-03-20215.905.955.805.80 -0.10 -1.69158,700929
29-03-20216.006.205.855.90 -0.05 -0.843,061,50018,677
26-03-20215.906.205.805.95 0.30 5.311,310,9127,824
25-03-20215.555.705.555.65 0.05 0.8947,402267
24-03-20215.455.655.455.60 0.10 1.8288,700497
23-03-20215.505.605.505.50 0.00 0.00148,805825
22-03-20215.555.555.505.50 -0.05 -0.9037,632208
19-03-20215.505.555.505.55 -0.05 -0.8953,950298
19-03-20215.505.555.505.55 -0.05 -0.8953,950298
18-03-20215.455.655.455.60 0.05 0.9027,245152
17-03-20215.505.605.455.55 -0.05 -0.8914,95083
16-03-20215.755.755.555.60 -0.05 -0.8836,411208
15-03-20215.555.655.505.65 0.10 1.8073,110405
12-03-20215.605.605.405.55 -0.05 -0.8924,405135
11-03-20215.605.605.355.60 0.25 4.6753,464295
10-03-20215.555.555.355.35 -0.20 -3.60200,4011,082
09-03-20215.555.555.505.55 0.00 0.0027,197151
08-03-20215.705.705.555.55 -0.10 -1.7723,838134
05-03-20215.455.705.355.65 0.10 1.8036,319200
04-03-20215.205.855.205.55 0.30 5.71198,7001,072
03-03-20215.255.255.205.25 0.00 0.0070,300367
02-03-20215.255.255.155.25 -0.05 -0.9474,206386
01-03-20215.305.355.205.30 -0.15 -2.75212,2101,114
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

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

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