SAWAD Historical Price

 
Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
44.00 44.25 42.50 42.75 16,248,900 705,517,600
Previous 4 weeks
(01/03/2017 to 28/03/2017)
44.50 46.25 39.50 44.00 126,792,400 5,431,443,925
Daily Historical Data
28/04/2017 44.75 44.75 44.00 44.25 2,407,400 106,615,300
27/04/2017 44.50 45.50 44.00 45.50 8,574,400 385,312,925
26/04/2017 44.00 44.25 43.25 44.25 2,997,700 131,830,425
25/04/2017 44.50 44.50 43.25 44.00 3,614,100 158,268,250
24/04/2017 44.25 44.75 44.00 44.25 3,696,000 163,555,925
21/04/2017 44.25 44.50 44.00 44.00 2,713,000 119,935,275
20/04/2017 43.00 44.50 42.75 44.00 3,879,600 170,349,700
19/04/2017 43.00 43.50 42.75 43.00 1,403,200 60,406,325
18/04/2017 42.75 43.00 42.50 43.00 1,599,000 68,373,550
17/04/2017 42.75 43.25 42.75 42.75 980,500 42,086,625
12/04/2017 43.00 43.25 42.75 42.75 1,232,500 52,865,025
11/04/2017 43.00 43.25 42.50 43.00 1,968,100 84,287,875
10/04/2017 43.25 43.25 43.00 43.25 1,794,000 77,399,625
07/04/2017 43.25 43.50 43.00 43.25 2,107,700 91,293,925
05/04/2017 43.75 43.75 43.25 43.25 1,281,600 55,692,375
04/04/2017 43.75 44.00 43.50 43.50 1,074,800 47,094,050
03/04/2017 43.50 44.00 43.50 44.00 1,170,500 51,143,725
31/03/2017 43.50 44.00 43.25 43.25 2,513,600 109,195,075
30/03/2017 44.25 44.25 43.50 43.75 997,200 43,744,800
29/03/2017 44.00 44.25 43.75 44.25 2,108,900 92,801,125
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
Remark : Volume from SET main board.