SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 23, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2018 to 09/01/2019)
46.50 49.50 44.25 49.00 56,139,800 2,598,783,875
Previous 4 weeks
(23/11/2018 to 24/12/2018)
46.25 51.25 45.00 47.00 146,608,400 7,095,473,525
Daily Historical Data
23/01/2019 47.50 49.50 47.25 48.50 11,798,700 573,362,625
22/01/2019 45.25 47.50 45.25 47.50 9,081,100 423,325,975
21/01/2019 44.50 46.00 44.50 45.00 3,966,300 179,984,450
18/01/2019 46.25 46.50 44.00 44.50 9,859,100 440,547,475
17/01/2019 46.25 47.00 46.00 46.00 5,351,100 248,048,175
16/01/2019 47.00 47.25 45.00 46.00 13,302,000 608,876,750
15/01/2019 48.50 48.75 46.75 46.75 5,110,600 241,863,750
14/01/2019 48.50 49.00 48.00 48.25 2,823,400 136,748,225
11/01/2019 49.25 49.50 48.50 48.75 2,920,500 143,028,225
10/01/2019 49.00 49.50 48.25 48.75 2,261,300 110,317,825
09/01/2019 49.00 49.50 48.75 49.00 4,745,400 232,870,750
08/01/2019 48.50 48.75 48.00 48.75 2,442,600 118,488,675
07/01/2019 48.25 48.50 47.75 48.50 5,002,800 241,344,275
04/01/2019 45.25 47.75 44.75 47.75 9,792,200 453,112,600
03/01/2019 45.00 45.75 45.00 45.25 4,727,300 214,567,475
02/01/2019 45.00 46.25 44.75 44.75 5,223,500 236,721,425
28/12/2018 45.75 46.00 44.25 45.00 8,155,700 367,707,450
27/12/2018 47.00 47.25 45.00 45.00 5,478,900 254,157,575
26/12/2018 45.00 46.00 44.50 45.75 5,422,200 245,279,200
25/12/2018 46.50 47.00 44.50 44.50 5,149,200 234,534,450
24/12/2018 46.75 47.50 46.50 47.00 3,134,400 147,410,775
21/12/2018 46.50 47.50 46.50 47.00 6,872,800 323,541,125
20/12/2018 47.50 47.50 46.00 47.00 10,527,100 490,601,075
19/12/2018 46.25 48.25 45.75 47.75 5,709,900 269,202,275
18/12/2018 45.25 46.75 45.00 46.00 4,041,700 185,513,050
17/12/2018 47.00 47.25 45.50 45.75 5,986,200 276,541,125
14/12/2018 47.75 48.50 47.00 47.00 5,828,400 277,185,700
13/12/2018 49.00 49.25 47.75 48.00 3,293,500 159,301,025
12/12/2018 48.75 49.25 48.50 48.75 2,902,400 141,585,875
11/12/2018 49.25 49.75 48.25 48.25 6,863,300 334,938,150
07/12/2018 49.75 50.25 49.50 50.00 4,380,800 218,766,775
06/12/2018 48.50 49.75 48.25 49.50 5,999,000 294,056,925
04/12/2018 50.50 51.00 49.00 49.25 10,831,600 542,037,475
03/12/2018 50.75 51.25 50.25 50.50 6,178,000 313,693,450
Remark : Volume from SET main board.