Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 26.25
-0.25 (-0.94%)
Nov 19, 2025, 3:40 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26.50 | 27.25 | 26.25 | 26.50 | - | - | 4,082,968 |
| 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 |
| Nov 3, 2025 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 4,286,345 |
| Oct 31, 2025 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 2,883,340 |
| Oct 30, 2025 | 27.75 | 29.00 | 27.50 | 28.75 | 28.75 | 2.68% | 8,523,744 |
| Oct 29, 2025 | 28.50 | 28.75 | 28.00 | 28.00 | 28.00 | -1.75% | 7,045,810 |
| Oct 28, 2025 | 29.25 | 29.50 | 28.25 | 28.50 | 28.50 | -1.72% | 5,223,032 |
| Oct 27, 2025 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -1.69% | 6,962,059 |
| Oct 24, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 1.72% | 4,456,212 |
| Oct 22, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 5,096,331 |
| Oct 21, 2025 | 29.00 | 29.75 | 28.75 | 29.00 | 29.00 | 0.87% | 5,802,151 |
| Oct 20, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | -0.86% | 11,112,380 |
| Oct 17, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,914,250 |
| Oct 16, 2025 | 30.75 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 4,500,376 |
| Oct 15, 2025 | 29.50 | 30.75 | 29.50 | 30.50 | 30.50 | 4.27% | 8,752,314 |
| Oct 14, 2025 | 30.00 | 30.25 | 29.00 | 29.25 | 29.25 | -2.50% | 9,366,179 |
| Oct 10, 2025 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | - | 5,794,799 |
| Oct 9, 2025 | 29.75 | 30.50 | 29.00 | 30.00 | 30.00 | - | 14,388,110 |
| Oct 8, 2025 | 30.75 | 31.00 | 29.50 | 30.00 | 30.00 | -2.44% | 9,368,271 |
| Oct 7, 2025 | 29.75 | 31.25 | 29.75 | 30.75 | 30.75 | 4.24% | 9,092,917 |
| Oct 6, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 3,547,286 |
| Oct 3, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 29.65 | -1.64% | 7,180,270 |
| Oct 2, 2025 | 30.25 | 31.00 | 30.25 | 30.50 | 30.14 | 1.67% | 4,890,870 |
| Oct 1, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | 29.65 | - | 6,434,745 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.00 | 30.00 | 29.65 | -3.23% | 6,935,589 |
| Sep 29, 2025 | 31.25 | 31.50 | 30.50 | 31.00 | 30.64 | -0.80% | 4,632,673 |
| Sep 26, 2025 | 31.50 | 32.00 | 31.00 | 31.25 | 30.89 | -0.79% | 9,127,256 |
| Sep 25, 2025 | 30.00 | 31.75 | 30.00 | 31.50 | 31.13 | 5.00% | 14,943,050 |
| Sep 24, 2025 | 29.25 | 30.50 | 29.25 | 30.00 | 29.65 | 2.56% | 10,678,140 |
| Sep 23, 2025 | 29.50 | 29.75 | 29.00 | 29.25 | 28.91 | -0.85% | 10,242,880 |
| Sep 22, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 29.16 | -1.67% | 12,779,960 |
| Sep 19, 2025 | 29.25 | 30.50 | 29.25 | 30.00 | 29.65 | 2.56% | 26,566,540 |
| Sep 18, 2025 | 29.75 | 29.75 | 28.75 | 29.25 | 28.91 | -0.85% | 10,233,360 |
| Sep 17, 2025 | 31.00 | 31.00 | 29.25 | 29.50 | 29.16 | -4.84% | 22,786,730 |
| Sep 16, 2025 | 31.00 | 31.25 | 30.25 | 31.00 | 30.64 | 0.81% | 13,674,330 |
| Sep 15, 2025 | 30.25 | 30.75 | 29.50 | 30.75 | 30.39 | 0.82% | 8,399,155 |
| Sep 12, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.14 | - | 4,560,219 |
| Sep 11, 2025 | 30.25 | 30.75 | 29.75 | 30.50 | 30.14 | 1.67% | 9,017,684 |
| Sep 10, 2025 | 29.75 | 31.25 | 29.75 | 30.00 | 29.65 | 0.84% | 16,647,610 |
| Sep 9, 2025 | 29.00 | 29.75 | 28.25 | 29.75 | 29.40 | 1.71% | 11,856,630 |