SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 17, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
6.35 7.10 6.05 6.70 1,383,900 9,120,060
Previous 4 weeks
(22/08/2018 to 18/09/2018)
5.70 6.45 5.50 6.15 2,265,300 13,458,785
Daily Historical Data
17/10/2018 10.30 10.30 9.45 9.45 1,283,100 12,607,655
16/10/2018 10.30 10.60 10.00 10.00 2,591,400 26,534,560
12/10/2018 9.45 10.10 9.25 10.00 3,679,100 35,769,420
11/10/2018 9.50 9.70 9.00 9.20 1,486,400 13,854,135
10/10/2018 9.75 10.10 9.55 9.95 1,608,300 15,831,760
09/10/2018 9.70 10.10 9.15 9.30 1,459,000 14,079,980
08/10/2018 9.65 10.30 9.35 9.50 1,955,700 19,101,060
05/10/2018 8.80 10.40 8.80 9.30 3,628,200 35,932,005
04/10/2018 9.10 9.60 8.70 8.75 820,500 7,526,130
03/10/2018 7.00 11.00 7.00 9.30 4,624,600 45,614,575
02/10/2018 7.00 7.10 6.70 6.70 83,700 576,235
01/10/2018 6.95 7.10 6.75 6.80 110,300 761,590
28/09/2018 6.25 7.10 6.25 6.90 607,100 4,105,930
27/09/2018 6.15 6.15 6.10 6.10 11,700 71,905
26/09/2018 6.05 6.20 6.05 6.15 18,200 111,730
25/09/2018 6.10 6.15 6.05 6.05 21,600 131,425
24/09/2018 6.25 6.25 6.10 6.10 57,800 355,150
21/09/2018 6.15 6.25 6.15 6.25 53,200 330,375
20/09/2018 6.30 6.35 6.15 6.15 114,400 713,755
19/09/2018 6.35 6.50 6.30 6.35 305,900 1,961,965
18/09/2018 6.20 6.20 6.05 6.15 73,500 447,690
17/09/2018 6.05 6.25 6.05 6.10 64,500 394,400
14/09/2018 6.40 6.45 6.15 6.20 134,800 844,445
13/09/2018 6.00 6.35 6.00 6.30 398,900 2,473,420
12/09/2018 6.05 6.15 5.90 5.95 493,200 2,965,360
11/09/2018 5.65 5.85 5.65 5.70 130,000 747,990
10/09/2018 5.70 5.80 5.65 5.65 15,100 86,980
07/09/2018 5.60 5.75 5.55 5.70 38,500 216,070
06/09/2018 5.60 5.60 5.50 5.50 30,100 166,830
05/09/2018 5.75 5.75 5.50 5.50 48,200 271,900
04/09/2018 5.85 5.85 5.70 5.75 21,100 120,960
03/09/2018 5.95 6.05 5.80 5.85 112,000 665,360
Remark : Volume from SET main board.