SAWAD-W1 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)
13.30 13.50 10.60 11.20 391,900 4,817,620
Previous 4 weeks
(20/02/2018 to 20/03/2018)
11.30 14.40 9.50 13.20 3,365,900 42,238,055
Daily Historical Data
20/04/2018 11.30 11.30 11.00 11.00 35,600 399,140
19/04/2018 11.00 11.20 11.00 11.20 15,600 172,300
18/04/2018 11.00 11.00 10.50 10.60 37,400 406,830
17/04/2018 10.80 11.00 10.20 10.20 56,700 617,500
12/04/2018 10.70 10.70 10.70 10.70 1,500 16,050
11/04/2018 10.50 10.50 10.20 10.20 5,300 55,590
10/04/2018 10.10 10.50 10.10 10.10 3,300 33,730
09/04/2018 10.00 10.10 10.00 10.10 1,200 12,020
05/04/2018 10.00 10.30 9.95 10.20 34,800 351,770
04/04/2018 10.80 10.90 9.95 10.00 142,400 1,455,245
03/04/2018 11.80 11.80 10.60 11.20 69,300 780,570
02/04/2018 11.90 12.10 11.80 11.80 32,100 381,770
30/03/2018 12.00 12.20 11.90 12.00 45,200 545,550
29/03/2018 12.10 12.20 11.80 11.90 27,900 336,580
28/03/2018 12.80 12.80 11.80 12.10 83,400 1,025,550
27/03/2018 12.70 13.10 12.70 12.90 56,400 727,290
26/03/2018 13.00 13.00 12.70 12.80 4,200 53,980
23/03/2018 13.00 13.00 12.70 12.80 9,100 117,180
22/03/2018 13.20 13.20 12.90 12.90 28,700 374,700
21/03/2018 13.30 13.50 13.10 13.10 35,600 474,450
20/03/2018 13.10 13.20 13.00 13.20 48,100 628,920
19/03/2018 14.30 14.30 13.30 13.30 65,900 899,910
16/03/2018 13.90 14.40 13.80 13.90 107,800 1,513,520
15/03/2018 14.00 14.20 13.80 13.90 193,400 2,734,040
14/03/2018 12.70 14.10 12.70 13.80 352,500 4,863,040
13/03/2018 13.40 13.40 12.80 12.80 51,000 655,880
12/03/2018 13.40 13.40 13.00 13.00 53,500 703,580
09/03/2018 13.00 13.10 12.70 12.80 194,800 2,520,810
08/03/2018 12.90 13.70 12.90 13.00 364,200 4,822,770
07/03/2018 12.40 13.00 12.40 12.60 177,800 2,284,160
06/03/2018 12.40 13.50 12.20 12.70 563,100 7,259,960
05/03/2018 11.60 12.40 11.60 11.90 577,900 6,901,470
02/03/2018 10.80 11.50 10.40 11.30 176,900 1,958,550
Remark : Volume from SET main board.