SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
44.50 46.25 39.50 42.50 91,405,900 3,911,636,675
Previous 4 weeks
(31/01/2017 to 28/02/2017)
41.25 46.25 41.25 44.25 166,389,900 7,263,818,175
Daily Historical Data
28/03/2017 43.50 44.00 43.25 44.00 2,753,600 120,544,300
27/03/2017 43.50 43.50 43.00 43.50 1,239,800 53,714,525
24/03/2017 43.25 43.75 43.00 43.50 3,374,600 146,447,800
23/03/2017 43.50 43.75 43.25 43.25 1,948,100 84,629,050
22/03/2017 42.75 43.25 42.75 43.00 2,197,000 94,396,950
21/03/2017 42.75 43.50 42.75 43.50 4,642,800 200,732,950
20/03/2017 41.75 42.50 41.75 42.50 3,631,300 152,926,650
17/03/2017 43.25 43.25 42.00 42.50 3,170,600 134,700,825
16/03/2017 42.25 43.25 42.25 43.25 4,573,500 196,539,525
15/03/2017 42.75 43.25 42.00 42.25 7,855,200 335,174,675
14/03/2017 41.25 42.75 41.25 42.50 6,778,900 286,500,550
13/03/2017 41.00 42.25 41.00 41.50 6,449,100 269,226,175
10/03/2017 41.50 41.50 40.75 41.25 4,180,700 172,153,275
09/03/2017 41.00 41.75 40.75 41.50 5,912,100 244,326,100
08/03/2017 42.50 42.50 39.50 41.00 29,891,100 1,220,427,425
07/03/2017 44.00 44.50 42.75 42.75 8,457,900 367,548,575
06/03/2017 45.50 45.75 43.50 43.75 4,788,500 212,176,025
03/03/2017 46.00 46.00 45.50 45.75 3,676,200 168,118,500
02/03/2017 45.50 46.25 45.50 46.00 6,971,700 320,351,900
01/03/2017 44.50 46.00 44.50 45.50 14,299,700 650,808,150
28/02/2017 43.50 44.25 43.25 44.25 5,781,700 253,107,575
27/02/2017 43.75 44.00 43.25 43.50 3,416,800 149,137,850
24/02/2017 43.75 44.00 43.25 43.75 4,500,200 196,136,925
23/02/2017 42.75 44.25 42.75 43.75 14,083,800 616,307,275
22/02/2017 42.75 43.00 42.25 42.50 6,079,900 258,711,825
21/02/2017 43.75 43.75 42.75 43.00 5,680,600 244,710,100
20/02/2017 44.00 44.00 43.25 43.75 2,689,900 117,415,150
17/02/2017 43.25 44.00 43.25 44.00 5,246,200 229,983,475
16/02/2017 43.00 43.50 42.75 43.25 5,571,400 240,257,275
15/02/2017 44.25 44.25 42.50 42.75 9,098,300 392,123,175
14/02/2017 44.00 45.00 43.50 44.00 4,779,000 210,886,975
10/02/2017 45.50 45.50 44.00 44.25 5,143,800 229,666,125
09/02/2017 45.75 46.25 45.00 45.25 7,109,700 324,777,550
08/02/2017 44.50 46.00 44.50 45.75 11,553,900 525,069,175
07/02/2017 45.00 45.25 44.25 44.50 8,665,500 388,279,500
06/02/2017 43.50 45.00 43.50 45.00 16,337,800 726,786,850
03/02/2017 42.50 43.50 42.25 43.50 10,513,300 453,656,150
02/02/2017 43.25 43.25 42.00 42.50 8,670,900 369,383,050
01/02/2017 41.50 43.25 41.25 43.25 28,791,500 1,226,971,625
Remark : Volume from SET main board.