SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
9.00 13.90 9.00 13.10 20,721,800 254,141,505
Previous 4 weeks
(23/08/2017 to 19/09/2017)
9.40 9.50 8.75 8.90 4,295,700 39,055,800
Daily Historical Data
18/10/2017 15.20 15.20 14.30 14.40 1,928,000 28,286,300
17/10/2017 14.00 15.30 14.00 15.30 1,846,400 27,076,450
16/10/2017 14.10 14.10 13.70 14.00 1,090,600 15,196,760
12/10/2017 13.70 14.60 13.60 14.20 5,563,500 78,272,700
11/10/2017 11.90 13.40 11.90 13.30 2,058,800 26,585,410
10/10/2017 12.20 12.20 11.70 11.90 199,600 2,383,100
09/10/2017 12.60 12.60 12.10 12.20 149,600 1,839,710
06/10/2017 12.70 13.00 12.40 12.50 315,600 4,002,540
05/10/2017 12.30 13.00 12.20 12.60 846,100 10,720,490
04/10/2017 13.30 13.60 12.30 12.30 2,023,300 26,106,350
03/10/2017 12.80 13.90 12.70 13.10 3,479,800 46,774,850
02/10/2017 12.10 13.30 11.80 12.80 3,415,500 43,866,570
29/09/2017 12.00 12.20 11.80 11.90 568,500 6,833,750
28/09/2017 11.90 12.50 11.80 11.90 951,800 11,619,800
27/09/2017 12.50 12.50 11.50 11.70 603,600 7,289,730
26/09/2017 12.30 12.60 11.90 12.30 1,396,200 17,242,340
25/09/2017 12.80 13.10 12.00 12.40 1,117,700 13,988,700
22/09/2017 12.10 13.20 12.10 12.60 3,899,400 49,531,720
21/09/2017 9.15 11.70 9.15 11.70 5,110,600 55,364,740
20/09/2017 9.00 9.25 9.00 9.05 178,700 1,629,305
19/09/2017 9.00 9.05 8.90 8.90 155,300 1,390,195
18/09/2017 8.95 9.30 8.95 8.95 285,300 2,594,265
15/09/2017 8.85 9.00 8.80 8.95 149,700 1,330,855
14/09/2017 8.85 9.10 8.85 8.85 266,900 2,398,295
13/09/2017 8.95 9.05 8.85 8.85 90,300 806,050
12/09/2017 9.10 9.10 8.90 8.95 74,700 669,200
11/09/2017 9.05 9.15 8.90 9.10 92,900 837,585
08/09/2017 8.95 9.40 8.95 9.00 325,200 2,961,790
07/09/2017 8.95 9.05 8.75 8.95 132,300 1,178,735
06/09/2017 8.90 9.00 8.75 8.95 99,500 876,985
05/09/2017 9.05 9.10 8.85 8.85 379,400 3,404,145
04/09/2017 9.20 9.20 9.05 9.10 116,800 1,065,225
01/09/2017 9.15 9.30 9.05 9.05 254,100 2,327,555
Remark : Volume from SET main board.