Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 22.80
0.00 (0.00%)
Sep 23, 2026, 4:35 PM ICT
Srisawad Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.00 | 23.10 | 22.80 | 22.80 | - | - | 4,601,112 |
| Sep 22, 2026 | 23.10 | 23.20 | 22.60 | 22.80 | 22.80 | -0.44% | 12,001,557 |
| Sep 21, 2026 | 22.70 | 23.10 | 22.70 | 22.90 | 22.90 | 0.88% | 11,155,020 |
| Sep 18, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -0.44% | 6,465,294 |
| Sep 17, 2026 | 22.70 | 23.00 | 22.50 | 22.80 | 22.80 | 1.33% | 8,508,479 |
| Sep 16, 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 22.50 | -1.32% | 6,904,906 |
| Sep 15, 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 22.80 | 2.70% | 8,498,427 |
| Sep 14, 2026 | 22.30 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 3,643,257 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | -1.76% | 8,526,633 |
| Sep 10, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.70 | 0.44% | 6,077,657 |
| Sep 9, 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | -1.31% | 8,937,360 |
| Sep 8, 2026 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | - | 5,217,257 |
| Sep 7, 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 5,866,111 |
| Sep 4, 2026 | 22.70 | 23.30 | 22.70 | 23.10 | 23.10 | 2.21% | 10,182,820 |
| Sep 3, 2026 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | 0.44% | 4,005,156 |
| Sep 2, 2026 | 23.00 | 23.20 | 22.50 | 22.50 | 22.50 | -2.17% | 10,215,212 |
| Sep 1, 2026 | 23.60 | 23.70 | 23.00 | 23.00 | 23.00 | -2.54% | 10,046,713 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -1.67% | 9,994,118 |
| Aug 28, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 7,513,809 |
| Aug 27, 2026 | 24.60 | 24.60 | 23.90 | 24.10 | 24.10 | -1.23% | 13,827,018 |
| Aug 26, 2026 | 24.00 | 24.70 | 23.90 | 24.40 | 24.40 | 2.09% | 20,854,720 |
| Aug 25, 2026 | 23.50 | 24.10 | 23.50 | 23.90 | 23.90 | 2.58% | 18,384,230 |
| Aug 24, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | -1.69% | 9,642,472 |
| Aug 21, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | - | 10,831,350 |
| Aug 20, 2026 | 24.00 | 24.30 | 23.60 | 23.70 | 23.70 | 0.42% | 22,338,920 |
| Aug 19, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 5,796,371 |
| Aug 18, 2026 | 23.90 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 13,185,030 |
| Aug 17, 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | 1.69% | 16,717,960 |
| Aug 14, 2026 | 24.70 | 24.70 | 23.60 | 23.60 | 23.60 | -3.67% | 24,642,890 |
| Aug 13, 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -0.81% | 14,243,966 |
| Aug 11, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 11,755,720 |
| Aug 10, 2026 | 25.00 | 25.25 | 24.60 | 24.90 | 24.90 | -0.40% | 16,212,630 |
| Aug 7, 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | - | 9,388,634 |
| Aug 6, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 11,585,428 |
| Aug 5, 2026 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 15,203,074 |
| Aug 4, 2026 | 25.00 | 25.50 | 24.80 | 25.50 | 25.50 | 2.41% | 19,565,030 |
| Aug 3, 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 8,369,298 |
| Jul 31, 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 24.70 | - | 13,147,656 |
| Jul 30, 2026 | 24.80 | 25.00 | 24.10 | 24.70 | 24.70 | -1.20% | 24,081,440 |
| Jul 27, 2026 | 24.90 | 25.50 | 24.70 | 25.00 | 25.00 | 2.04% | 19,456,357 |
| Jul 24, 2026 | 23.90 | 24.50 | 23.80 | 24.50 | 24.50 | - | 25,436,790 |
| Jul 23, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 16,640,027 |
| Jul 22, 2026 | 25.75 | 25.75 | 24.60 | 25.00 | 25.00 | -3.85% | 30,226,491 |
| Jul 21, 2026 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | -0.95% | 10,639,802 |
| Jul 20, 2026 | 25.50 | 26.25 | 25.50 | 26.25 | 26.25 | 3.96% | 25,313,050 |
| Jul 17, 2026 | 24.80 | 25.50 | 24.60 | 25.25 | 25.25 | 1.81% | 27,324,790 |
| Jul 16, 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 1.22% | 14,199,562 |
| Jul 15, 2026 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | - | 17,983,630 |
| Jul 14, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | -2.97% | 24,725,092 |
| Jul 13, 2026 | 24.30 | 25.25 | 24.30 | 25.25 | 25.25 | 2.64% | 23,944,400 |