SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
7.40 7.75 6.65 7.50 478,600 3,454,410
Previous 4 weeks
(26/04/2017 to 25/05/2017)
6.70 8.75 6.50 7.40 2,099,500 16,587,145
Daily Historical Data
22/06/2017 8.40 8.60 8.40 8.40 94,400 801,155
21/06/2017 8.40 8.60 8.30 8.55 84,600 718,960
20/06/2017 8.20 8.60 8.20 8.20 128,800 1,069,700
19/06/2017 8.80 9.10 8.00 8.05 220,500 1,870,385
16/06/2017 8.65 9.40 8.65 8.70 311,800 2,839,095
15/06/2017 8.55 9.15 8.50 8.70 664,400 5,858,435
14/06/2017 7.50 8.90 7.50 8.70 947,400 7,945,465
13/06/2017 7.25 7.35 7.25 7.30 37,500 273,950
12/06/2017 7.20 7.50 7.20 7.30 64,500 474,915
09/06/2017 7.65 7.70 7.50 7.60 30,900 235,115
08/06/2017 7.45 7.70 7.45 7.50 93,400 707,260
07/06/2017 7.75 7.75 7.35 7.35 30,700 233,355
06/06/2017 7.15 7.35 7.10 7.35 85,000 610,935
05/06/2017 6.90 6.90 6.90 6.90 200 1,380
02/06/2017 6.75 6.90 6.75 6.90 12,400 85,350
01/06/2017 6.85 6.85 6.65 6.75 22,700 152,890
31/05/2017 7.00 7.00 6.65 6.85 48,800 330,595
30/05/2017 7.05 7.05 6.95 7.00 11,000 76,925
29/05/2017 7.40 7.40 6.70 7.30 81,800 583,565
26/05/2017 7.40 7.40 7.10 7.10 92,600 672,155
25/05/2017 7.10 7.50 7.05 7.40 83,900 612,165
24/05/2017 7.30 7.30 7.00 7.10 81,100 580,890
23/05/2017 6.90 7.10 6.90 7.10 32,200 225,855
22/05/2017 7.90 7.90 6.75 6.85 214,000 1,512,325
19/05/2017 8.00 8.10 7.75 7.90 47,200 375,880
18/05/2017 8.00 8.35 7.70 7.85 221,400 1,788,200
17/05/2017 8.20 8.40 7.85 7.85 409,100 3,344,305
16/05/2017 7.00 8.75 7.00 8.20 878,200 7,246,825
15/05/2017 6.95 6.95 6.85 6.85 6,800 46,960
12/05/2017 6.80 7.00 6.80 6.90 44,800 310,265
11/05/2017 7.00 7.00 6.80 6.90 10,100 69,565
09/05/2017 - - - - 0 0
08/05/2017 6.90 7.00 6.90 6.90 9,100 62,890
05/05/2017 6.60 6.60 6.60 6.60 200 1,320
04/05/2017 6.65 6.65 6.60 6.65 12,000 79,610
03/05/2017 6.60 6.70 6.60 6.65 15,900 106,470
02/05/2017 6.70 6.70 6.60 6.60 3,200 21,340
Remark : Volume from SET main board.