SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
11.60 12.40 9.00 9.90 5,117,500 56,714,520
Previous 4 weeks
(21/06/2017 to 19/07/2017)
8.40 14.00 8.00 11.50 24,192,800 293,491,930
Daily Historical Data
18/08/2017 8.95 9.05 8.50 8.50 127,000 1,107,075
17/08/2017 9.15 9.60 8.85 8.85 363,300 3,302,065
16/08/2017 9.10 9.95 8.80 9.15 1,241,900 11,852,430
15/08/2017 8.95 9.15 8.65 8.65 142,700 1,252,665
11/08/2017 9.25 9.25 8.60 8.90 191,200 1,682,070
10/08/2017 9.75 9.75 8.85 9.25 78,800 727,215
09/08/2017 9.80 9.90 9.70 9.75 99,000 967,105
08/08/2017 9.90 10.10 9.75 9.80 155,300 1,536,240
07/08/2017 10.00 10.00 9.75 9.80 36,900 365,465
04/08/2017 9.90 10.00 9.75 9.75 64,100 631,165
03/08/2017 9.60 10.60 9.50 9.90 802,200 8,144,775
02/08/2017 9.55 9.60 9.40 9.50 43,100 410,150
01/08/2017 9.40 10.20 9.20 9.55 151,400 1,459,035
31/07/2017 9.70 9.70 9.00 9.20 262,700 2,406,185
27/07/2017 10.30 10.40 9.55 9.60 439,400 4,313,185
26/07/2017 10.80 10.80 10.10 10.20 263,300 2,742,080
25/07/2017 11.50 11.90 10.80 10.80 390,200 4,439,830
24/07/2017 11.80 12.00 11.50 11.50 516,200 6,059,260
21/07/2017 11.90 12.10 11.40 11.60 805,500 9,499,320
20/07/2017 11.60 12.40 11.20 11.80 1,443,500 17,240,700
19/07/2017 12.00 12.20 11.50 11.50 418,300 4,922,840
18/07/2017 12.10 13.10 11.80 11.80 2,285,600 28,780,770
17/07/2017 13.00 13.00 11.90 12.10 1,066,900 13,262,410
14/07/2017 13.30 14.00 12.20 12.60 3,502,700 46,131,110
13/07/2017 11.30 13.70 11.20 13.10 8,669,000 113,393,470
12/07/2017 11.30 11.50 10.70 11.10 1,918,100 21,279,930
11/07/2017 8.60 11.70 8.50 11.50 5,415,100 58,107,275
07/07/2017 8.15 8.15 8.15 8.15 26,500 215,975
06/07/2017 8.10 8.20 8.10 8.15 5,000 40,710
05/07/2017 8.15 8.15 8.10 8.10 44,400 361,240
04/07/2017 8.20 8.25 8.10 8.15 52,700 430,360
03/07/2017 8.10 8.20 8.00 8.15 21,200 172,335
Remark : Volume from SET main board.