SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 28, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
6.75 6.95 6.25 6.95 21,000 140,910
Previous 4 weeks
(01/03/2017 to 28/03/2017)
7.70 7.80 6.05 6.70 1,072,700 7,590,100
Daily Historical Data
28/04/2017 6.75 6.80 6.75 6.80 1,800 12,200
27/04/2017 6.55 6.80 6.50 6.75 28,500 190,080
26/04/2017 - - - - 0 0
25/04/2017 6.80 6.80 6.70 6.70 49,000 328,315
24/04/2017 6.70 7.25 6.70 6.70 27,100 189,880
21/04/2017 6.70 6.70 6.70 6.70 3,300 22,110
20/04/2017 6.60 7.65 6.60 6.70 16,400 112,140
19/04/2017 - - - - 0 0
18/04/2017 6.50 6.55 6.50 6.55 200 1,305
17/04/2017 6.65 6.65 6.40 6.50 21,200 138,770
12/04/2017 6.95 6.95 6.95 6.95 2,200 15,290
11/04/2017 - - - - 0 0
10/04/2017 6.75 6.80 6.75 6.80 1,700 11,550
07/04/2017 6.25 6.80 6.25 6.80 10,400 68,590
05/04/2017 6.80 6.80 6.65 6.65 400 2,705
04/04/2017 - - - - 0 0
03/04/2017 - - - - 0 0
31/03/2017 6.80 6.80 6.80 6.80 5,000 34,000
30/03/2017 6.75 6.75 6.75 6.75 1,100 7,425
29/03/2017 6.75 6.75 6.75 6.75 200 1,350
28/03/2017 6.75 6.75 6.70 6.70 5,200 35,000
27/03/2017 6.65 6.65 6.65 6.65 100 665
24/03/2017 - - - - 0 0
23/03/2017 6.85 7.05 6.05 7.05 11,300 74,645
22/03/2017 6.90 6.90 6.80 6.80 3,600 24,820
21/03/2017 6.95 7.00 6.90 6.95 7,900 54,940
20/03/2017 6.95 6.95 6.95 6.95 5,500 38,225
17/03/2017 6.95 6.95 6.90 6.95 36,000 249,475
16/03/2017 7.05 7.05 6.95 7.00 16,000 111,350
15/03/2017 6.85 7.15 6.85 7.10 75,400 524,755
14/03/2017 6.80 7.10 6.70 7.10 27,100 184,060
13/03/2017 6.65 7.40 6.65 6.85 52,100 368,470
10/03/2017 6.80 7.00 6.75 6.75 40,600 274,925
09/03/2017 6.75 7.00 6.75 7.00 239,300 1,627,440
08/03/2017 6.90 6.90 6.75 6.80 136,400 931,185
07/03/2017 7.10 7.20 6.95 7.00 91,300 645,675
06/03/2017 7.35 7.45 7.05 7.05 56,000 407,695
03/03/2017 7.55 7.55 7.35 7.35 99,200 739,635
02/03/2017 7.70 7.70 7.50 7.50 16,700 127,465
01/03/2017 7.70 7.80 7.50 7.55 153,000 1,169,675
Remark : Volume from SET main board.