Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 24.50
+0.70 (2.94%)
At close: Jan 20, 2026
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 23.20 | 24.20 | 23.00 | 23.80 | 23.80 | 1.71% | 13,724,190 |
| Jan 16, 2026 | 23.30 | 23.50 | 22.90 | 23.40 | 23.40 | 0.43% | 10,466,640 |
| Jan 15, 2026 | 21.90 | 23.30 | 21.80 | 23.30 | 23.30 | 6.88% | 19,396,510 |
| Jan 14, 2026 | 21.30 | 22.50 | 21.30 | 21.80 | 21.80 | 3.32% | 18,660,780 |
| Jan 13, 2026 | 22.40 | 22.50 | 20.90 | 21.10 | 21.10 | -5.38% | 27,582,680 |
| Jan 12, 2026 | 22.90 | 22.90 | 22.30 | 22.30 | 22.30 | -1.33% | 5,680,907 |
| Jan 9, 2026 | 23.20 | 23.40 | 22.10 | 22.60 | 22.60 | -2.16% | 19,902,670 |
| Jan 8, 2026 | 24.30 | 24.40 | 23.10 | 23.10 | 23.10 | -6.85% | 26,009,870 |
| Jan 7, 2026 | 24.40 | 25.50 | 24.30 | 24.80 | 24.80 | 2.06% | 14,158,330 |
| Jan 6, 2026 | 24.50 | 24.80 | 24.00 | 24.30 | 24.30 | -1.62% | 15,796,230 |
| Jan 5, 2026 | 25.75 | 26.00 | 24.50 | 24.70 | 24.70 | -3.14% | 19,935,920 |
| Dec 30, 2025 | 25.75 | 26.00 | 24.90 | 25.50 | 25.50 | -0.97% | 21,082,400 |
| Dec 29, 2025 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | -1.90% | 5,409,410 |
| Dec 26, 2025 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -1.87% | 4,055,681 |
| Dec 25, 2025 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 4,566,927 |
| Dec 24, 2025 | 27.00 | 27.25 | 26.50 | 27.25 | 27.25 | 0.93% | 4,324,651 |
| Dec 23, 2025 | 27.25 | 27.50 | 26.50 | 27.00 | 27.00 | - | 7,551,495 |
| Dec 22, 2025 | 26.50 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 7,358,388 |
| Dec 19, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | - | 9,376,866 |
| Dec 18, 2025 | 28.25 | 28.25 | 26.00 | 26.00 | 26.00 | -7.96% | 17,788,340 |
| Dec 17, 2025 | 28.50 | 29.00 | 28.00 | 28.25 | 28.25 | - | 11,843,410 |
| Dec 16, 2025 | 28.50 | 28.75 | 27.75 | 28.25 | 28.25 | - | 8,592,431 |
| Dec 15, 2025 | 28.00 | 28.25 | 27.50 | 28.25 | 28.25 | - | 5,960,789 |
| Dec 12, 2025 | 26.25 | 28.25 | 26.25 | 28.25 | 28.25 | 7.62% | 16,694,080 |
| Dec 11, 2025 | 26.50 | 26.50 | 25.75 | 26.25 | 26.25 | - | 4,667,438 |
| Dec 9, 2025 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 0.96% | 5,368,740 |
| Dec 8, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 6,844,720 |
| Dec 4, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -1.90% | 10,332,330 |
| Dec 3, 2025 | 26.50 | 27.25 | 26.00 | 26.25 | 26.25 | -1.87% | 10,446,600 |
| Dec 2, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 7,262,650 |
| Dec 1, 2025 | 25.25 | 26.00 | 25.00 | 26.00 | 26.00 | 2.97% | 8,003,059 |
| Nov 28, 2025 | 25.00 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 6,583,986 |
| Nov 27, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.99% | 6,023,177 |
| Nov 26, 2025 | 26.50 | 26.50 | 24.90 | 25.25 | 25.25 | -2.88% | 20,330,640 |
| Nov 25, 2025 | 27.00 | 27.50 | 25.75 | 26.00 | 26.00 | -3.70% | 7,065,620 |
| Nov 24, 2025 | 26.50 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 6,673,529 |
| Nov 21, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -5.45% | 7,107,477 |
| Nov 20, 2025 | 26.75 | 28.00 | 26.75 | 27.50 | 27.50 | 3.77% | 7,318,846 |
| Nov 19, 2025 | 26.50 | 27.25 | 26.25 | 26.50 | 26.50 | - | 6,843,126 |
| Nov 18, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.50 | - | 6,280,313 |
| Nov 17, 2025 | 26.50 | 26.75 | 25.50 | 26.50 | 26.50 | 0.95% | 6,410,668 |
| Nov 14, 2025 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 0.96% | 9,290,522 |
| Nov 13, 2025 | 27.50 | 27.50 | 24.90 | 26.00 | 26.00 | -4.59% | 26,489,830 |
| Nov 12, 2025 | 28.75 | 28.75 | 26.75 | 27.25 | 27.25 | -4.39% | 19,505,690 |
| Nov 11, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.39% | 6,790,973 |
| Nov 10, 2025 | 29.25 | 29.50 | 28.50 | 29.50 | 29.50 | 2.61% | 7,945,475 |
| Nov 7, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 0.88% | 4,004,317 |
| Nov 6, 2025 | 27.50 | 28.75 | 27.50 | 28.50 | 28.50 | 3.64% | 9,076,693 |
| Nov 5, 2025 | 28.50 | 28.75 | 27.50 | 27.50 | 27.50 | -4.35% | 8,738,902 |
| Nov 4, 2025 | 28.50 | 29.50 | 28.50 | 28.75 | 28.75 | 0.88% | 11,090,580 |