SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
46.25 49.00 45.00 47.50 121,248,100 5,716,304,975
Previous 4 weeks
(22/08/2018 to 18/09/2018)
41.25 47.50 40.25 45.75 238,545,300 10,298,159,125
Daily Historical Data
17/10/2018 47.75 47.75 46.00 46.00 5,997,800 280,357,300
16/10/2018 47.25 48.00 47.00 47.25 9,086,100 430,951,250
12/10/2018 45.50 47.25 45.50 46.75 11,139,800 515,785,350
11/10/2018 44.50 45.50 44.50 45.00 11,377,900 511,494,625
10/10/2018 45.75 46.50 45.50 46.25 10,299,700 474,426,300
09/10/2018 47.00 47.00 45.00 45.00 8,520,100 388,979,825
08/10/2018 47.75 48.75 46.00 46.50 8,172,700 384,530,750
05/10/2018 47.75 49.00 47.25 47.75 5,820,600 280,692,425
04/10/2018 48.50 49.00 47.00 48.00 13,472,500 646,293,450
03/10/2018 48.50 50.25 48.50 49.00 35,545,100 1,758,917,450
02/10/2018 47.75 48.75 47.25 47.50 12,159,300 583,235,875
01/10/2018 48.25 48.50 47.75 48.00 10,703,400 514,714,550
28/09/2018 46.00 49.00 46.00 48.25 34,832,400 1,677,158,950
27/09/2018 46.00 46.25 45.25 45.50 8,161,500 373,551,250
26/09/2018 45.50 46.75 45.00 46.00 12,640,700 578,815,150
25/09/2018 46.25 46.25 45.25 45.25 3,334,900 152,369,050
24/09/2018 45.75 46.75 45.50 45.75 5,544,800 255,854,650
21/09/2018 46.25 46.75 45.75 46.00 7,388,600 340,797,300
20/09/2018 46.50 46.75 45.75 46.00 5,177,900 239,500,225
19/09/2018 46.25 47.25 46.25 46.75 21,304,600 1,000,307,975
18/09/2018 46.25 46.50 44.75 45.75 18,703,300 856,353,350
17/09/2018 46.00 46.75 45.75 46.25 7,311,800 338,186,300
14/09/2018 47.00 47.50 45.50 46.25 13,623,400 633,337,775
13/09/2018 44.00 47.00 44.00 46.50 27,173,800 1,240,234,150
12/09/2018 43.50 44.50 43.25 43.50 13,308,000 583,952,225
11/09/2018 42.00 44.00 41.75 43.50 21,761,500 944,418,925
10/09/2018 41.75 42.50 41.50 42.00 3,668,200 154,083,700
07/09/2018 40.75 41.75 40.50 41.75 4,082,300 169,422,675
06/09/2018 41.25 41.50 40.25 40.75 5,378,500 219,833,350
05/09/2018 41.25 41.50 40.25 41.00 5,283,400 215,997,150
04/09/2018 42.25 42.50 41.00 41.25 10,645,700 444,624,025
03/09/2018 42.00 43.00 41.75 42.25 10,059,500 426,563,950
Remark : Volume from SET main board.