SAWAD Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
31.75 33.25 28.50 31.75 73,082,200 2,255,506,500
Previous 4 weeks
(24/05/2018 to 21/06/2018)
37.50 39.25 30.75 31.50 226,680,200 8,055,540,750
Daily Historical Data
20/07/2018 33.00 35.25 33.00 35.00 16,645,500 575,855,200
19/07/2018 31.25 33.50 31.25 33.25 17,008,300 554,268,450
18/07/2018 31.00 31.50 30.75 31.00 1,562,500 48,598,850
17/07/2018 30.75 31.25 30.25 30.75 6,368,000 195,897,475
16/07/2018 31.75 32.00 31.25 31.25 4,215,400 133,334,600
13/07/2018 31.50 32.50 31.50 31.75 8,373,800 268,512,250
12/07/2018 31.00 31.75 30.75 31.25 6,619,100 207,767,550
11/07/2018 31.75 32.50 30.50 31.00 8,469,500 267,010,275
10/07/2018 32.25 32.50 31.50 32.00 5,258,900 168,083,300
09/07/2018 32.00 32.50 31.75 32.25 6,201,700 199,115,675
06/07/2018 30.50 32.00 29.75 31.75 6,427,800 200,382,900
05/07/2018 32.00 32.00 30.00 30.25 5,621,900 173,671,025
04/07/2018 32.75 33.25 31.75 32.00 10,295,200 334,164,300
03/07/2018 32.50 33.00 31.50 32.50 7,467,000 241,176,925
29/06/2018 30.25 30.25 28.50 29.50 15,846,900 464,144,150
28/06/2018 30.75 30.75 29.50 30.00 7,243,600 218,475,275
27/06/2018 31.00 31.25 30.25 30.50 3,827,800 117,277,450
26/06/2018 30.25 31.25 30.00 30.75 5,001,700 152,974,725
25/06/2018 31.25 32.00 30.50 31.00 4,128,400 128,689,650
22/06/2018 31.75 32.00 30.50 31.00 7,221,900 224,550,100
21/06/2018 32.25 32.50 30.75 31.50 10,184,100 320,880,275
20/06/2018 32.00 32.25 31.75 32.00 10,066,200 322,148,975
19/06/2018 33.25 33.75 31.00 31.50 21,558,200 695,138,425
18/06/2018 34.50 35.00 33.50 34.00 9,194,500 316,024,775
15/06/2018 36.25 36.50 35.00 35.00 12,150,000 430,887,575
14/06/2018 35.25 35.75 34.75 35.50 7,363,000 259,401,225
13/06/2018 36.00 36.00 35.25 35.25 3,975,400 140,871,275
12/06/2018 36.00 36.75 35.75 36.00 8,718,500 316,252,625
11/06/2018 35.50 36.00 35.25 35.50 4,241,300 151,010,550
08/06/2018 35.50 36.00 35.00 35.75 6,961,000 247,404,300
07/06/2018 36.25 36.25 35.00 35.25 9,914,100 352,125,075
06/06/2018 36.50 36.75 36.00 36.25 7,238,000 263,005,950
05/06/2018 35.00 36.25 35.00 36.25 11,405,900 407,743,450
04/06/2018 36.25 36.25 34.50 35.00 11,638,800 407,882,950
01/06/2018 35.50 37.00 35.25 36.25 10,929,600 393,895,225
Remark : Volume from SET main board.