SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/01/2017 to 03/02/2017)
40.50 43.50 40.00 43.50 76,247,200 3,207,147,075
Previous 4 weeks
(22/12/2016 to 20/01/2017)
38.25 42.50 36.00 40.50 147,259,700 5,888,780,600
Daily Historical Data
20/02/2017 44.00 44.00 43.25 43.75 2,689,900 117,415,150
17/02/2017 43.25 44.00 43.25 44.00 5,246,200 229,983,475
16/02/2017 43.00 43.50 42.75 43.25 5,571,400 240,257,275
15/02/2017 44.25 44.25 42.50 42.75 9,098,300 392,123,175
14/02/2017 44.00 45.00 43.50 44.00 4,779,000 210,886,975
10/02/2017 45.50 45.50 44.00 44.25 5,143,800 229,666,125
09/02/2017 45.75 46.25 45.00 45.25 7,109,700 324,777,550
08/02/2017 44.50 46.00 44.50 45.75 11,553,900 525,069,175
07/02/2017 45.00 45.25 44.25 44.50 8,665,500 388,279,500
06/02/2017 43.50 45.00 43.50 45.00 16,337,800 726,786,850
03/02/2017 42.50 43.50 42.25 43.50 10,513,300 453,656,150
02/02/2017 43.25 43.25 42.00 42.50 8,670,900 369,383,050
01/02/2017 41.50 43.25 41.25 43.25 28,791,500 1,226,971,625
31/01/2017 41.25 41.50 41.25 41.25 2,675,700 110,450,550
30/01/2017 41.25 41.50 41.00 41.50 2,370,900 97,989,525
27/01/2017 41.00 41.50 41.00 41.25 3,729,300 153,947,700
26/01/2017 41.25 41.50 40.75 41.25 6,374,300 261,947,200
25/01/2017 41.00 41.25 40.75 41.25 3,429,300 140,563,925
24/01/2017 40.25 41.00 40.00 40.75 4,882,200 197,811,175
23/01/2017 40.50 40.75 40.25 40.25 4,809,800 194,426,175
20/01/2017 39.75 40.75 39.50 40.50 5,448,600 219,434,375
19/01/2017 38.50 40.00 38.25 39.75 8,880,700 348,572,275
18/01/2017 39.25 39.25 38.25 38.50 4,552,800 176,129,950
17/01/2017 39.50 39.75 39.00 39.00 5,654,300 222,911,850
16/01/2017 40.25 40.25 39.25 39.50 4,196,100 166,383,800
13/01/2017 40.50 40.75 40.00 40.25 2,612,000 105,313,275
12/01/2017 40.00 41.00 40.00 40.50 3,804,700 153,884,375
11/01/2017 39.75 40.50 39.50 39.75 6,482,400 259,443,275
10/01/2017 40.00 40.25 39.25 39.25 8,036,500 317,636,625
09/01/2017 41.50 41.50 40.00 40.00 8,934,500 362,223,450
06/01/2017 42.00 42.25 41.25 41.25 5,559,600 231,204,250
05/01/2017 41.75 42.50 41.50 41.75 10,535,000 440,953,800
04/01/2017 41.25 42.00 41.00 41.00 9,729,100 402,952,025
Remark : Volume from SET main board.