SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 23, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
13.80 14.60 12.60 12.70 1,466,300 20,276,630
Previous 4 weeks
(23/11/2017 to 22/12/2017)
15.00 15.00 12.50 13.60 5,921,500 81,297,550
Daily Historical Data
23/01/2018 12.00 12.00 11.50 11.60 88,900 1,033,080
22/01/2018 12.00 12.00 11.80 11.90 17,300 205,430
19/01/2018 11.80 11.80 11.70 11.80 6,500 76,650
18/01/2018 11.30 12.00 11.30 11.70 157,800 1,857,030
17/01/2018 11.20 11.40 10.80 11.20 127,900 1,420,130
16/01/2018 12.00 12.40 11.20 11.40 225,900 2,665,860
15/01/2018 12.80 12.80 12.00 12.10 268,500 3,277,980
12/01/2018 13.00 13.00 12.70 12.70 110,000 1,407,020
11/01/2018 12.80 13.20 12.70 13.00 120,400 1,556,010
10/01/2018 12.90 13.10 12.80 12.80 36,900 478,290
09/01/2018 13.20 13.30 12.60 12.70 130,100 1,678,270
08/01/2018 14.20 14.20 12.80 13.00 331,700 4,421,080
05/01/2018 14.60 14.60 13.90 13.90 172,300 2,446,280
04/01/2018 14.20 14.60 14.20 14.40 262,400 3,783,930
03/01/2018 14.00 14.10 13.80 13.80 107,500 1,502,530
29/12/2017 13.70 14.00 13.60 13.90 46,100 637,330
28/12/2017 13.80 13.80 13.60 13.60 37,500 512,070
27/12/2017 13.70 14.40 13.60 13.70 229,300 3,221,230
26/12/2017 13.90 13.90 13.50 13.90 37,000 508,690
25/12/2017 13.80 14.20 13.70 13.70 112,400 1,565,220
22/12/2017 13.80 13.80 13.60 13.60 85,300 1,164,870
21/12/2017 14.00 14.10 13.70 13.70 104,000 1,439,220
20/12/2017 14.30 14.30 13.80 13.90 126,900 1,773,770
19/12/2017 14.30 14.70 14.30 14.30 226,000 3,263,800
18/12/2017 14.30 14.60 14.10 14.10 145,000 2,068,460
15/12/2017 13.60 14.40 13.60 14.20 784,600 11,015,260
14/12/2017 12.90 13.70 12.90 13.40 533,900 7,140,280
13/12/2017 13.10 13.50 12.80 12.80 317,600 4,165,370
12/12/2017 13.00 13.20 12.80 13.00 167,300 2,177,510
08/12/2017 12.80 13.30 12.70 12.90 196,900 2,556,810
07/12/2017 12.80 13.00 12.70 12.80 133,200 1,714,800
06/12/2017 12.60 13.30 12.50 12.60 184,800 2,383,320
04/12/2017 13.20 13.20 12.50 12.50 178,400 2,271,540
01/12/2017 13.30 13.40 13.00 13.30 102,600 1,350,400
Remark : Volume from SET main board.