SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
51.00 53.75 50.75 52.50 23,705,900 1,243,662,325
Previous 4 weeks
(21/06/2017 to 19/07/2017)
53.00 54.50 49.25 51.25 73,566,300 3,845,483,050
Daily Historical Data
18/08/2017 50.00 50.25 47.25 47.50 11,257,000 540,609,200
17/08/2017 50.25 51.00 49.25 49.75 5,364,500 267,910,575
16/08/2017 49.75 50.75 49.75 50.50 4,358,500 218,857,250
15/08/2017 50.50 51.00 49.75 49.75 3,967,300 199,067,500
11/08/2017 51.25 51.75 50.00 50.50 4,648,200 235,278,275
10/08/2017 52.50 52.50 51.00 52.00 3,686,900 190,380,850
09/08/2017 52.75 53.00 52.00 52.50 1,821,300 95,743,275
08/08/2017 52.50 53.00 52.00 52.75 1,946,000 102,089,575
07/08/2017 52.25 52.75 51.75 52.25 1,441,700 75,257,950
04/08/2017 52.75 52.75 52.25 52.25 583,700 30,620,975
03/08/2017 52.00 53.00 51.50 52.50 3,357,400 176,225,150
02/08/2017 52.75 52.75 51.75 52.00 2,027,800 105,607,050
01/08/2017 52.75 52.75 52.25 52.75 2,327,800 122,368,225
31/07/2017 52.50 52.75 51.25 52.75 1,751,800 91,147,750
27/07/2017 53.25 53.25 51.75 52.50 2,004,900 104,905,850
26/07/2017 53.00 53.25 52.50 53.00 1,563,300 82,827,350
25/07/2017 53.25 53.75 52.75 53.00 3,037,600 162,009,650
24/07/2017 52.50 53.50 52.25 53.25 2,426,600 128,822,500
21/07/2017 52.00 52.75 51.50 52.50 2,170,900 113,269,975
20/07/2017 51.00 52.00 50.75 52.00 3,037,800 156,478,825
19/07/2017 52.25 52.25 51.25 51.25 3,081,200 158,851,650
18/07/2017 52.50 53.50 52.00 52.00 4,312,200 226,834,875
17/07/2017 53.25 53.50 52.50 52.50 2,181,900 115,078,350
14/07/2017 54.50 54.50 52.75 53.25 3,960,600 210,921,725
13/07/2017 53.00 54.50 52.75 54.25 5,178,600 280,156,250
12/07/2017 53.00 53.25 52.25 52.75 1,638,500 86,418,225
11/07/2017 51.75 53.50 51.50 53.00 5,362,800 283,060,050
07/07/2017 51.50 51.75 50.75 51.00 1,167,800 59,889,975
06/07/2017 51.50 52.00 51.25 51.50 2,701,500 139,317,425
05/07/2017 52.00 52.25 51.25 51.50 2,005,800 103,570,375
04/07/2017 52.00 52.25 51.50 52.00 2,558,300 132,854,875
03/07/2017 50.50 51.50 50.25 51.50 3,282,500 167,087,150
Remark : Volume from SET main board.