SAWAD-W1 Historical Price

 
Filter Dates:
From / / To / /

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

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
7.70 7.80 6.65 7.10 911,700 6,476,225
Previous 4 weeks
(31/01/2017 to 28/02/2017)
6.85 7.95 5.50 7.55 1,732,700 12,872,855
Daily Historical Data
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
28/02/2017 7.45 7.60 7.45 7.55 83,700 628,580
27/02/2017 7.80 7.80 7.45 7.45 81,900 614,480
24/02/2017 7.85 7.85 7.50 7.50 29,800 229,355
23/02/2017 7.80 7.90 7.60 7.60 113,600 885,950
22/02/2017 7.55 7.95 7.35 7.50 105,500 803,500
21/02/2017 7.30 7.40 7.30 7.40 44,500 325,270
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
Remark : Volume from SET main board.