Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 30.50
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | - | 4,560,219 |
| Sep 11, 2025 | 30.25 | 30.75 | 29.75 | 30.50 | 30.50 | 1.67% | 9,017,684 |
| Sep 10, 2025 | 29.75 | 31.25 | 29.75 | 30.00 | 30.00 | 0.84% | 16,647,614 |
| Sep 9, 2025 | 29.00 | 29.75 | 28.25 | 29.75 | 29.75 | 1.71% | 11,856,634 |
| Sep 8, 2025 | 28.50 | 29.25 | 28.25 | 29.25 | 29.25 | 3.54% | 16,403,412 |
| Sep 5, 2025 | 27.75 | 28.50 | 27.25 | 28.25 | 28.25 | 2.73% | 15,496,972 |
| Sep 4, 2025 | 27.50 | 28.75 | 27.25 | 27.50 | 27.50 | 1.85% | 26,767,836 |
| Sep 3, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 2.86% | 14,287,847 |
| Sep 2, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 5.42% | 14,802,310 |
| Sep 1, 2025 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | -0.40% | 4,986,962 |
| Aug 29, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -2.91% | 13,618,387 |
| Aug 28, 2025 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 3.00% | 10,121,592 |
| Aug 27, 2025 | 25.25 | 25.75 | 24.90 | 25.00 | 25.00 | 0.40% | 10,801,117 |
| Aug 26, 2025 | 25.25 | 25.50 | 24.80 | 24.90 | 24.90 | -1.39% | 8,897,252 |
| Aug 25, 2025 | 25.25 | 25.50 | 24.90 | 25.25 | 25.25 | 3.48% | 14,551,233 |
| 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 |