SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
62.75 63.75 57.75 58.00 50,798,300 3,128,873,550
Previous 4 weeks
(20/02/2018 to 20/03/2018)
60.50 66.00 56.50 62.50 141,814,300 8,791,800,175
Daily Historical Data
20/04/2018 59.25 59.50 58.00 59.00 4,354,200 256,281,050
19/04/2018 58.00 59.75 57.00 59.50 7,978,800 466,706,675
18/04/2018 54.75 58.00 54.75 58.00 7,421,200 421,937,500
17/04/2018 55.50 56.00 54.50 54.75 1,855,800 102,310,150
12/04/2018 55.75 56.25 55.50 55.50 1,529,500 85,285,350
11/04/2018 53.50 55.75 53.50 55.25 4,688,500 256,944,700
10/04/2018 54.50 54.50 52.00 53.25 6,143,800 328,056,225
09/04/2018 54.00 55.00 53.50 54.25 2,875,300 156,521,650
05/04/2018 54.25 55.50 53.00 54.50 9,390,400 509,571,775
04/04/2018 58.00 58.00 53.00 53.00 21,015,300 1,160,378,375
03/04/2018 60.75 61.00 57.75 58.00 7,263,900 431,414,725
02/04/2018 60.50 61.50 60.50 60.75 3,496,400 213,375,675
30/03/2018 61.00 61.25 60.00 60.75 4,838,700 294,194,550
29/03/2018 61.50 62.25 60.25 61.00 7,285,200 447,062,275
28/03/2018 62.75 63.50 61.50 61.75 3,275,700 204,765,450
27/03/2018 61.25 63.50 61.00 63.00 8,133,100 509,433,100
26/03/2018 60.50 61.75 60.50 61.00 3,060,900 187,189,875
23/03/2018 61.50 62.25 61.25 61.25 4,565,000 281,447,050
22/03/2018 62.75 63.50 62.50 62.50 4,251,100 267,906,100
21/03/2018 62.75 63.75 62.25 62.50 4,628,300 292,084,750
20/03/2018 64.25 64.50 62.50 62.50 8,243,600 520,187,200
19/03/2018 65.50 66.00 64.50 64.50 5,836,900 380,653,350
16/03/2018 64.00 65.75 63.75 65.75 9,370,800 609,465,125
15/03/2018 63.50 64.50 63.50 64.00 4,505,300 289,152,075
14/03/2018 62.00 64.00 62.00 64.00 10,131,600 642,503,950
13/03/2018 60.50 62.00 60.50 62.00 2,441,000 150,288,975
12/03/2018 60.50 61.50 60.00 61.00 4,604,900 279,755,450
09/03/2018 62.50 62.75 60.00 60.00 6,312,500 385,439,275
08/03/2018 62.75 63.50 61.75 62.25 6,489,100 406,722,625
07/03/2018 63.00 63.00 61.50 61.75 3,944,500 244,443,925
06/03/2018 63.50 63.50 62.50 62.75 5,155,200 324,436,450
05/03/2018 63.25 64.50 61.25 62.75 16,686,100 1,049,794,800
02/03/2018 62.00 63.50 59.75 63.00 20,426,700 1,269,047,150
Remark : Volume from SET main board.