SAWAD-W1 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)
7.70 7.80 6.85 7.40 341,900 2,453,000
Previous 4 weeks
(23/11/2018 to 24/12/2018)
8.25 10.00 7.60 7.80 4,614,800 42,017,550
Daily Historical Data
23/01/2019 6.45 6.75 6.40 6.40 65,900 436,940
22/01/2019 6.40 6.60 6.35 6.60 9,800 62,640
21/01/2019 6.30 6.40 6.20 6.25 13,600 85,550
18/01/2019 6.35 6.40 6.10 6.15 18,800 116,685
17/01/2019 6.20 6.45 6.15 6.35 26,500 166,250
16/01/2019 6.55 6.60 6.15 6.15 99,000 626,435
15/01/2019 7.00 7.00 6.40 6.50 38,100 254,425
14/01/2019 7.05 7.05 6.90 6.95 28,000 194,785
11/01/2019 7.00 7.20 7.00 7.00 64,000 449,790
10/01/2019 7.20 7.40 7.20 7.25 7,400 53,660
09/01/2019 7.30 7.80 7.25 7.40 64,700 481,920
08/01/2019 7.25 7.25 7.15 7.25 14,100 101,540
07/01/2019 7.20 7.25 7.10 7.25 8,500 61,510
04/01/2019 6.95 7.20 6.90 7.15 14,700 104,475
03/01/2019 7.00 7.15 7.00 7.00 41,000 287,965
02/01/2019 7.05 7.20 6.95 6.95 10,200 71,525
28/12/2018 7.00 7.05 6.85 6.90 33,000 230,065
27/12/2018 7.75 7.75 6.90 6.90 93,600 660,345
26/12/2018 7.30 7.30 7.15 7.30 19,500 140,400
25/12/2018 7.70 7.70 7.20 7.20 42,600 313,255
24/12/2018 7.85 7.85 7.70 7.80 13,000 101,400
21/12/2018 7.70 7.75 7.60 7.70 39,000 299,410
20/12/2018 8.15 8.15 7.65 7.70 88,400 693,515
19/12/2018 7.85 8.15 7.60 7.90 125,300 983,845
18/12/2018 7.80 8.00 7.70 7.85 18,400 145,405
17/12/2018 7.80 8.00 7.65 7.85 49,500 381,650
14/12/2018 8.50 8.70 8.00 8.00 113,600 936,305
13/12/2018 8.85 8.90 8.45 8.50 162,100 1,401,660
12/12/2018 8.95 8.95 8.75 8.80 89,500 789,175
11/12/2018 9.00 9.00 8.75 8.75 63,400 560,925
07/12/2018 9.00 9.15 9.00 9.00 153,200 1,384,470
06/12/2018 8.90 9.10 8.90 8.90 102,000 911,120
04/12/2018 9.30 9.40 9.05 9.05 169,500 1,553,275
03/12/2018 9.35 9.45 9.30 9.30 390,100 3,657,700
Remark : Volume from SET main board.