Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 24.40
-0.85 (-3.37%)
Aug 22, 2025, 4:39 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.25 | 25.25 | 24.30 | 24.40 | 24.40 | -3.37% | 24,060,941 |
| Aug 21, 2025 | 25.75 | 25.75 | 24.90 | 25.25 | 25.25 | -2.88% | 23,787,521 |
| Aug 20, 2025 | 24.60 | 26.00 | 24.40 | 26.00 | 26.00 | 5.26% | 31,563,246 |
| Aug 19, 2025 | 24.20 | 25.25 | 24.20 | 24.70 | 24.70 | 3.78% | 30,962,046 |
| Aug 18, 2025 | 24.50 | 24.60 | 23.60 | 23.80 | 23.80 | -2.86% | 18,220,001 |
| Aug 15, 2025 | 23.60 | 25.25 | 23.60 | 24.50 | 24.50 | 8.41% | 63,446,240 |
| Aug 14, 2025 | 22.70 | 22.80 | 22.10 | 22.60 | 22.60 | -0.44% | 18,969,474 |
| Aug 13, 2025 | 22.50 | 23.30 | 22.20 | 22.70 | 22.70 | 3.18% | 36,844,158 |
| Aug 8, 2025 | 22.70 | 22.70 | 21.90 | 22.00 | 22.00 | -3.08% | 18,344,198 |
| Aug 7, 2025 | 22.70 | 23.10 | 22.50 | 22.70 | 22.70 | 0.44% | 18,702,347 |
| Aug 6, 2025 | 21.60 | 23.40 | 21.60 | 22.60 | 22.60 | 7.62% | 58,138,501 |
| Aug 5, 2025 | 20.00 | 21.10 | 19.90 | 21.00 | 21.00 | 7.14% | 39,290,518 |
| Aug 4, 2025 | 19.50 | 19.70 | 19.20 | 19.60 | 19.60 | 1.03% | 16,099,177 |
| Aug 1, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.40 | -4.43% | 25,836,517 |
| Jul 31, 2025 | 20.10 | 20.90 | 19.90 | 20.30 | 20.30 | 1.00% | 31,129,263 |
| Jul 30, 2025 | 19.30 | 20.60 | 18.90 | 20.10 | 20.10 | 4.69% | 45,203,899 |
| Jul 29, 2025 | 18.80 | 19.20 | 18.30 | 19.20 | 19.20 | 3.23% | 15,418,101 |
| Jul 25, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -3.63% | 18,031,595 |
| Jul 24, 2025 | 18.70 | 19.50 | 18.70 | 19.30 | 19.30 | 2.12% | 22,616,811 |
| Jul 23, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.90 | 5.00% | 21,036,705 |
| Jul 22, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | -7.22% | 38,069,269 |
| Jul 21, 2025 | 18.80 | 19.60 | 18.60 | 19.40 | 19.40 | 3.74% | 22,423,565 |
| Jul 18, 2025 | 18.90 | 19.20 | 18.50 | 18.70 | 18.70 | -1.06% | 17,792,916 |
| Jul 17, 2025 | 18.80 | 19.30 | 18.70 | 18.90 | 18.90 | 0.53% | 19,268,908 |
| Jul 16, 2025 | 18.90 | 19.00 | 18.50 | 18.80 | 18.80 | -1.05% | 16,503,147 |
| Jul 15, 2025 | 18.20 | 19.10 | 18.10 | 19.00 | 19.00 | 5.56% | 34,977,706 |
| Jul 14, 2025 | 17.10 | 18.10 | 17.10 | 18.00 | 18.00 | 5.26% | 19,540,032 |
| Jul 11, 2025 | 16.80 | 17.50 | 16.80 | 17.10 | 17.10 | 2.40% | 14,863,759 |
| Jul 9, 2025 | 17.00 | 17.50 | 16.60 | 16.70 | 16.70 | -1.76% | 24,056,407 |
| Jul 8, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 0.59% | 15,213,660 |
| Jul 7, 2025 | 16.60 | 17.10 | 16.50 | 16.90 | 16.90 | - | 11,280,878 |
| Jul 4, 2025 | 17.50 | 17.50 | 16.80 | 16.90 | 16.90 | -3.43% | 17,586,695 |
| Jul 3, 2025 | 17.10 | 17.70 | 16.90 | 17.50 | 17.50 | 2.94% | 20,670,537 |
| Jul 2, 2025 | 16.30 | 17.30 | 16.30 | 17.00 | 17.00 | 3.03% | 11,664,607 |
| Jul 1, 2025 | 16.20 | 16.70 | 15.90 | 16.50 | 16.50 | 2.48% | 15,205,555 |
| Jun 30, 2025 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | - | 17,852,145 |
| Jun 27, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -3.59% | 13,507,197 |
| Jun 26, 2025 | 16.70 | 17.40 | 16.60 | 16.70 | 16.70 | -1.18% | 14,168,807 |
| Jun 25, 2025 | 16.30 | 17.10 | 16.30 | 16.90 | 16.90 | 2.42% | 16,315,290 |
| Jun 24, 2025 | 15.40 | 16.60 | 15.40 | 16.50 | 16.50 | 10.74% | 28,990,417 |
| Jun 23, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | -3.87% | 17,752,257 |
| Jun 20, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.97% | 13,537,465 |
| Jun 19, 2025 | 15.60 | 15.70 | 15.10 | 15.20 | 15.20 | -3.80% | 22,646,299 |
| Jun 18, 2025 | 16.10 | 16.60 | 15.70 | 15.80 | 15.80 | -1.86% | 26,409,986 |
| Jun 17, 2025 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | -1.23% | 18,943,442 |
| Jun 16, 2025 | 16.00 | 16.50 | 15.50 | 16.30 | 16.30 | 1.88% | 40,949,841 |
| Jun 13, 2025 | 16.00 | 16.60 | 15.80 | 16.00 | 16.00 | -2.44% | 26,306,377 |
| Jun 12, 2025 | 17.00 | 17.20 | 16.40 | 16.40 | 16.40 | -2.38% | 32,934,588 |
| Jun 11, 2025 | 18.00 | 18.10 | 16.20 | 16.80 | 16.80 | -7.69% | 56,303,249 |
| Jun 10, 2025 | 18.60 | 18.70 | 18.00 | 18.20 | 18.20 | -2.15% | 17,535,076 |