SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
53.00 53.75 49.25 53.00 69,880,300 3,583,088,625
Previous 4 weeks
(26/04/2017 to 25/05/2017)
44.00 53.50 43.25 53.25 146,863,800 7,112,832,775
Daily Historical Data
22/06/2017 53.25 53.50 52.25 52.75 4,333,200 228,443,250
21/06/2017 53.00 53.50 52.50 53.25 3,646,700 193,913,525
20/06/2017 53.25 53.75 52.50 52.75 2,570,600 136,432,300
19/06/2017 54.00 54.25 53.00 53.25 4,742,400 253,009,950
16/06/2017 55.00 55.50 54.00 54.00 2,873,200 156,463,350
15/06/2017 55.25 55.50 54.50 55.25 4,766,000 261,427,450
14/06/2017 53.75 55.50 53.50 55.50 11,568,800 631,764,475
13/06/2017 53.00 53.75 52.50 53.75 6,196,600 329,615,450
12/06/2017 52.75 53.50 52.50 53.00 5,198,000 275,416,050
09/06/2017 52.75 54.00 52.00 53.00 9,989,600 529,334,200
08/06/2017 52.25 53.75 51.75 53.00 7,974,400 422,025,325
07/06/2017 52.25 53.00 51.25 52.00 9,559,100 497,982,625
06/06/2017 50.50 52.75 50.50 52.25 14,174,400 731,399,625
05/06/2017 50.25 50.50 49.75 50.00 5,641,600 282,777,825
02/06/2017 49.50 50.25 49.50 50.00 3,361,700 167,954,525
01/06/2017 50.25 50.25 49.25 49.50 3,261,100 161,948,025
31/05/2017 49.75 50.25 49.50 50.25 5,969,700 298,876,725
30/05/2017 50.75 51.25 49.50 49.50 7,572,600 379,822,400
29/05/2017 52.00 52.50 51.00 51.00 3,895,200 201,566,850
26/05/2017 53.00 53.25 51.00 51.50 8,470,500 438,734,700
25/05/2017 50.75 53.50 50.75 53.25 6,567,200 340,711,825
24/05/2017 52.00 52.00 50.00 50.50 3,655,500 185,614,900
23/05/2017 50.00 51.75 49.50 51.75 9,533,300 485,379,775
22/05/2017 51.75 52.00 49.00 50.00 8,686,600 440,572,050
19/05/2017 51.00 51.75 50.75 51.75 7,120,300 364,500,075
18/05/2017 50.75 52.25 50.75 51.00 12,838,600 660,930,350
17/05/2017 50.00 51.75 49.50 50.75 13,035,500 660,547,600
16/05/2017 47.00 50.50 46.75 50.25 18,377,900 900,554,600
15/05/2017 48.00 48.25 46.50 47.25 7,885,500 372,415,150
12/05/2017 46.50 47.75 46.25 47.75 10,048,900 473,229,325
11/05/2017 45.75 47.25 45.50 46.50 15,641,700 726,717,425
09/05/2017 46.50 46.75 44.75 45.00 5,032,300 230,783,550
08/05/2017 44.50 46.25 44.50 46.00 8,250,400 374,901,300
05/05/2017 43.75 44.25 43.25 44.25 761,600 33,389,800
04/05/2017 43.50 43.75 43.25 43.50 1,767,300 76,941,450
03/05/2017 44.50 44.75 43.25 43.50 2,685,400 117,746,700
02/05/2017 44.25 44.50 44.00 44.50 996,300 44,138,250
Remark : Volume from SET main board.