SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
52.50 64.75 52.25 61.75 79,892,000 4,626,879,550
Previous 4 weeks
(23/08/2017 to 19/09/2017)
49.00 53.50 48.75 52.50 66,747,400 3,429,488,325
Daily Historical Data
18/10/2017 67.50 67.50 63.75 65.25 13,328,900 871,501,375
17/10/2017 67.25 68.25 66.50 67.50 5,025,900 339,011,150
16/10/2017 68.00 68.25 66.00 67.00 6,694,200 449,194,575
12/10/2017 67.00 68.75 66.75 68.75 11,024,600 746,973,475
11/10/2017 61.50 66.00 61.25 66.00 19,307,000 1,231,055,175
10/10/2017 60.50 61.00 60.25 61.00 3,858,000 234,017,050
09/10/2017 61.50 61.75 61.00 61.00 3,185,100 195,166,225
06/10/2017 62.00 63.00 61.00 61.25 5,789,900 358,523,900
05/10/2017 61.25 63.00 60.75 62.00 8,240,600 511,073,900
04/10/2017 62.00 62.50 60.00 61.00 11,098,500 677,311,450
03/10/2017 62.75 63.25 61.50 61.75 5,553,600 346,284,650
02/10/2017 60.00 64.75 59.25 63.25 9,411,000 580,677,400
29/09/2017 58.75 60.00 58.00 60.00 7,818,600 461,456,275
28/09/2017 57.75 60.00 57.75 58.25 6,643,800 391,550,500
27/09/2017 58.75 58.75 57.75 57.75 2,124,500 123,353,275
26/09/2017 57.75 59.50 56.50 59.00 8,364,900 488,788,925
25/09/2017 58.75 59.25 57.25 58.00 7,078,200 410,960,150
22/09/2017 55.50 58.50 55.50 58.50 15,297,000 873,222,675
21/09/2017 52.50 55.00 52.50 55.00 15,315,200 830,235,225
20/09/2017 52.50 53.00 52.25 52.50 2,285,200 120,350,475
19/09/2017 52.50 53.00 51.75 52.50 2,816,700 147,753,150
18/09/2017 52.50 53.50 52.50 52.75 4,044,200 214,356,150
15/09/2017 51.50 52.50 51.25 52.50 3,941,200 205,095,250
14/09/2017 50.75 52.00 50.50 51.75 4,235,400 218,208,875
13/09/2017 51.50 51.75 50.00 50.25 4,844,000 245,936,225
12/09/2017 51.75 52.00 51.25 51.25 2,647,800 136,693,625
11/09/2017 52.00 52.25 51.50 51.50 1,510,900 78,164,400
08/09/2017 52.00 52.75 51.50 52.00 4,866,200 253,764,700
07/09/2017 51.75 52.25 51.50 51.75 2,114,800 109,497,075
06/09/2017 52.00 52.00 50.75 51.75 3,280,100 168,474,600
05/09/2017 52.50 52.50 51.50 51.75 1,430,500 74,337,025
04/09/2017 53.00 53.00 51.50 52.50 2,879,400 150,347,200
01/09/2017 51.25 53.00 51.00 52.75 5,693,500 297,529,775
Remark : Volume from SET main board.