SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
5.30 5.45 4.90 5.20 208,000 1,077,374
Previous 4 weeks
(24/05/2018 to 21/06/2018)
6.25 6.50 5.30 5.30 1,809,800 11,036,280
Daily Historical Data
20/07/2018 5.20 5.45 5.15 5.25 425,100 2,238,230
19/07/2018 5.25 5.30 5.15 5.20 173,700 903,785
18/07/2018 5.25 5.25 5.10 5.25 25,400 132,855
17/07/2018 5.05 5.30 5.05 5.30 700 3,590
16/07/2018 5.20 5.20 5.10 5.10 39,400 203,015
13/07/2018 5.30 5.30 5.25 5.25 600 3,175
12/07/2018 5.20 5.20 5.15 5.15 9,800 50,810
11/07/2018 5.30 5.35 5.10 5.10 16,100 82,730
10/07/2018 5.20 5.25 5.20 5.20 34,400 179,410
09/07/2018 5.35 5.40 5.15 5.15 47,900 253,775
06/07/2018 5.05 5.45 5.00 5.20 21,200 109,985
05/07/2018 5.20 5.20 5.00 5.05 29,100 147,365
04/07/2018 5.30 5.30 5.15 5.20 41,000 216,605
03/07/2018 5.30 5.30 5.10 5.15 15,200 77,675
29/06/2018 5.00 5.00 4.90 5.00 27,500 136,634
28/06/2018 - - - - 0 0
27/06/2018 5.20 5.20 5.15 5.15 8,600 44,310
26/06/2018 5.20 5.30 5.20 5.30 25,000 131,000
25/06/2018 5.25 5.30 5.25 5.25 7,000 36,780
22/06/2018 5.30 5.30 5.30 5.30 33,400 177,020
21/06/2018 5.55 5.55 5.30 5.30 7,500 40,250
20/06/2018 5.60 5.75 5.50 5.70 14,300 81,040
19/06/2018 5.60 5.60 5.45 5.50 13,900 76,500
18/06/2018 5.80 5.80 5.65 5.65 53,100 302,090
15/06/2018 5.90 6.00 5.75 5.80 163,200 958,645
14/06/2018 5.85 5.90 5.70 5.85 33,500 194,625
13/06/2018 5.85 5.85 5.85 5.85 35,300 206,505
12/06/2018 6.00 6.10 5.85 5.85 80,700 480,445
11/06/2018 5.80 5.80 5.80 5.80 19,200 111,360
08/06/2018 5.80 6.00 5.80 6.00 15,300 90,460
07/06/2018 6.05 6.05 5.95 5.95 400 2,395
06/06/2018 6.00 6.10 5.95 5.95 29,000 174,840
05/06/2018 5.80 6.00 5.80 5.95 112,100 661,385
04/06/2018 5.90 5.95 5.70 5.70 36,300 210,685
01/06/2018 6.00 6.10 5.80 5.90 80,000 479,690
Remark : Volume from SET main board.