Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 26.50
-2.25 (-7.83%)
At close: Mar 2, 2026
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 27.25 | 28.25 | 26.25 | 26.50 | 26.50 | -7.83% | 15,445,420 |
| Feb 27, 2026 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | -0.86% | 9,008,630 |
| Feb 26, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 29.00 | -0.85% | 11,834,250 |
| Feb 25, 2026 | 29.00 | 30.50 | 28.50 | 29.25 | 29.25 | 1.74% | 31,740,420 |
| Feb 24, 2026 | 29.00 | 29.00 | 28.00 | 28.75 | 28.75 | -1.71% | 11,384,380 |
| Feb 23, 2026 | 30.00 | 30.50 | 28.50 | 29.25 | 29.25 | -0.85% | 9,353,832 |
| Feb 20, 2026 | 30.50 | 30.50 | 29.25 | 29.50 | 29.50 | -3.28% | 9,638,680 |
| Feb 19, 2026 | 30.25 | 30.75 | 29.75 | 30.50 | 30.50 | 0.83% | 14,913,050 |
| Feb 18, 2026 | 29.25 | 30.50 | 29.00 | 30.25 | 30.25 | 5.22% | 17,770,790 |
| Feb 17, 2026 | 28.50 | 29.00 | 28.00 | 28.75 | 28.75 | 0.88% | 6,171,812 |
| Feb 16, 2026 | 28.50 | 29.25 | 28.50 | 28.50 | 28.50 | 0.88% | 7,374,719 |
| Feb 13, 2026 | 28.25 | 29.00 | 27.75 | 28.25 | 28.25 | -1.74% | 8,243,087 |
| Feb 12, 2026 | 28.00 | 28.75 | 27.75 | 28.75 | 28.75 | 3.60% | 9,023,811 |
| Feb 11, 2026 | 28.50 | 28.75 | 27.75 | 27.75 | 27.75 | -1.77% | 8,701,925 |
| Feb 10, 2026 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | 1.80% | 12,661,740 |
| Feb 9, 2026 | 27.50 | 28.25 | 27.00 | 27.75 | 27.75 | 7.77% | 21,137,120 |
| Feb 6, 2026 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | -1.90% | 7,430,125 |
| Feb 5, 2026 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | 0.96% | 15,524,650 |
| Feb 4, 2026 | 25.75 | 26.25 | 25.50 | 26.00 | 26.00 | 1.96% | 12,172,820 |
| Feb 3, 2026 | 24.80 | 25.75 | 24.80 | 25.50 | 25.50 | 4.08% | 11,164,540 |
| Feb 2, 2026 | 24.80 | 24.80 | 24.20 | 24.50 | 24.50 | -2.00% | 15,160,770 |
| Jan 30, 2026 | 25.25 | 25.50 | 24.80 | 25.00 | 25.00 | -1.96% | 8,632,021 |
| Jan 29, 2026 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 4,209,800 |
| Jan 28, 2026 | 26.25 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 7,703,655 |
| Jan 27, 2026 | 25.50 | 26.25 | 25.50 | 26.00 | 26.00 | 0.97% | 13,113,020 |
| Jan 26, 2026 | 24.80 | 26.00 | 24.70 | 25.75 | 25.75 | 3.41% | 14,721,970 |
| Jan 23, 2026 | 25.00 | 25.50 | 24.70 | 24.90 | 24.90 | 0.40% | 13,127,650 |
| Jan 22, 2026 | 25.00 | 25.50 | 24.50 | 24.80 | 24.80 | -0.80% | 16,381,060 |
| Jan 21, 2026 | 24.70 | 25.00 | 24.20 | 25.00 | 25.00 | 2.04% | 16,889,110 |
| Jan 20, 2026 | 23.90 | 25.25 | 23.80 | 24.50 | 24.50 | 2.94% | 22,482,280 |
| 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 |