SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 20, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(23/01/2017 to 03/02/2017)
7.25 7.55 5.50 7.40 682,900 4,916,730
Previous 4 weeks
(22/12/2016 to 20/01/2017)
6.65 7.50 6.30 7.00 1,291,100 9,010,070
Daily Historical Data
20/02/2017 7.30 7.30 7.30 7.30 39,700 289,810
17/02/2017 7.45 7.45 7.35 7.45 3,600 26,720
16/02/2017 7.25 7.35 7.25 7.35 33,000 239,550
15/02/2017 7.25 7.25 7.10 7.10 47,900 340,625
14/02/2017 7.50 7.55 7.25 7.25 51,500 383,585
10/02/2017 7.45 7.50 7.40 7.50 47,300 351,565
09/02/2017 7.60 7.60 7.40 7.50 64,000 481,440
08/02/2017 7.60 7.75 7.45 7.60 141,900 1,083,880
07/02/2017 7.60 7.70 7.50 7.50 104,200 793,845
06/02/2017 7.55 7.65 7.40 7.60 140,400 1,054,235
03/02/2017 7.30 7.55 7.25 7.40 162,800 1,202,115
02/02/2017 7.40 7.40 7.20 7.30 179,800 1,311,810
01/02/2017 6.95 7.30 6.95 7.30 211,300 1,523,010
31/01/2017 6.85 6.95 5.50 6.95 46,300 303,530
30/01/2017 - - - - 0 0
27/01/2017 6.85 6.90 6.85 6.90 5,600 38,365
26/01/2017 6.95 6.95 6.80 6.80 35,300 243,860
25/01/2017 7.00 7.00 6.95 6.95 22,000 152,910
24/01/2017 7.00 7.15 6.95 6.95 9,800 68,785
23/01/2017 7.25 7.25 7.15 7.20 10,000 72,345
20/01/2017 7.10 7.10 7.00 7.00 25,000 176,715
19/01/2017 6.95 6.95 6.80 6.90 70,800 484,745
18/01/2017 6.85 6.85 6.80 6.80 24,800 169,450
17/01/2017 6.85 6.95 6.85 6.85 20,000 137,100
16/01/2017 7.00 7.00 7.00 7.00 3,500 24,500
13/01/2017 6.95 7.00 6.85 7.00 51,500 354,830
12/01/2017 7.00 7.05 6.95 6.95 10,600 74,200
11/01/2017 7.00 7.35 6.95 7.00 118,200 839,520
10/01/2017 6.95 6.95 6.85 6.90 21,100 145,640
09/01/2017 6.95 7.00 6.95 7.00 39,500 276,050
06/01/2017 7.10 7.10 6.95 6.95 47,800 335,090
05/01/2017 7.10 7.25 7.05 7.05 111,300 793,545
04/01/2017 7.15 7.25 7.00 7.05 73,700 524,175
Remark : Volume from SET main board.