SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 23, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
64.25 69.00 64.00 64.00 70,036,600 4,656,150,575
Previous 4 weeks
(23/11/2017 to 22/12/2017)
62.25 66.25 57.75 64.25 148,862,300 9,236,555,200
Daily Historical Data
23/01/2018 62.50 63.00 60.25 60.75 13,030,300 796,706,875
22/01/2018 61.75 62.75 61.50 62.25 4,991,200 310,729,825
19/01/2018 61.50 62.50 61.50 61.75 3,948,200 244,320,400
18/01/2018 61.75 62.75 61.25 61.50 8,397,300 521,309,700
17/01/2018 61.75 62.25 60.25 61.00 16,642,000 1,016,276,650
16/01/2018 64.25 65.25 61.50 62.50 20,777,400 1,318,986,225
15/01/2018 65.50 65.75 64.25 64.25 8,089,300 524,606,600
12/01/2018 66.75 66.75 65.25 66.00 5,035,300 332,376,900
11/01/2018 64.25 66.50 63.50 66.50 9,208,500 602,261,450
10/01/2018 64.00 65.25 64.00 64.75 1,745,800 113,039,025
09/01/2018 66.00 66.00 64.00 64.00 5,951,700 385,339,675
08/01/2018 67.25 67.50 65.75 66.25 6,675,700 443,812,600
05/01/2018 69.00 69.00 67.25 67.25 8,405,500 571,114,775
04/01/2018 67.75 69.00 67.50 69.00 11,620,700 795,859,400
03/01/2018 66.00 67.00 65.50 67.00 7,430,800 492,806,325
29/12/2017 65.25 66.50 65.00 65.25 8,147,300 534,941,475
28/12/2017 65.75 65.75 64.50 65.00 3,931,200 255,538,225
27/12/2017 65.75 67.00 65.50 66.00 9,968,100 660,483,800
26/12/2017 65.50 65.75 65.00 65.50 3,320,600 217,013,750
25/12/2017 64.25 65.75 64.25 65.50 4,585,000 299,240,550
22/12/2017 64.00 64.25 63.75 64.25 1,242,900 79,656,750
21/12/2017 64.00 64.75 63.75 63.75 3,985,100 255,972,725
20/12/2017 65.00 65.00 63.50 63.50 6,109,900 391,345,500
19/12/2017 65.50 66.25 64.75 64.75 9,883,600 646,938,250
18/12/2017 65.00 65.25 64.50 64.75 2,890,500 187,148,900
15/12/2017 64.25 65.50 64.25 64.75 6,322,400 410,359,900
14/12/2017 63.00 64.50 62.75 64.50 12,548,400 799,951,475
13/12/2017 63.50 64.00 62.25 62.25 7,683,600 484,171,575
12/12/2017 60.50 63.25 60.50 63.25 8,744,600 544,375,200
08/12/2017 60.25 61.75 60.00 60.25 3,738,600 227,984,300
07/12/2017 60.00 60.75 59.50 60.00 2,979,600 179,397,025
06/12/2017 60.00 61.00 59.00 59.75 5,376,600 322,769,250
04/12/2017 60.25 60.50 58.75 59.50 7,438,500 443,788,750
01/12/2017 63.00 63.00 60.25 60.25 9,607,300 588,289,475
Remark : Volume from SET main board.