SWC 6 ( -0.10 -1.74% )

บริษัท เชอร์วู้ด เคมิคอล จำกัด (มหาชน)
Status : อัพเดท 16 มิถุนายน 2564

ราคาหุ้น SWC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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