Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 21.70
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.80 | 22.10 | 21.60 | 21.70 | 21.70 | - | 13,332,340 |
| May 21, 2026 | 21.80 | 22.10 | 21.60 | 21.70 | 21.70 | 1.88% | 27,443,010 |
| May 20, 2026 | 21.80 | 21.80 | 21.10 | 21.30 | 21.30 | -2.74% | 24,725,720 |
| May 19, 2026 | 21.70 | 22.10 | 21.40 | 21.90 | 21.90 | 1.86% | 9,400,420 |
| May 18, 2026 | 22.70 | 22.70 | 21.50 | 21.50 | 21.50 | -3.59% | 25,272,660 |
| May 15, 2026 | 22.30 | 22.60 | 22.20 | 22.30 | 22.30 | - | 10,069,890 |
| May 14, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 8,934,300 |
| May 13, 2026 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 1.38% | 5,967,158 |
| May 12, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 4,369,836 |
| May 11, 2026 | 22.30 | 22.70 | 21.90 | 22.00 | 22.00 | -1.79% | 13,101,790 |
| May 8, 2026 | 22.70 | 22.90 | 22.30 | 22.40 | 22.40 | - | 19,567,280 |
| May 7, 2026 | 22.50 | 22.70 | 22.30 | 22.40 | 22.40 | 0.67% | 16,657,790 |
| May 6, 2026 | 22.60 | 22.70 | 22.40 | 22.60 | 22.25 | 0.44% | 14,085,370 |
| May 5, 2026 | 23.30 | 23.40 | 22.40 | 22.50 | 22.15 | -3.43% | 16,016,960 |
| Apr 30, 2026 | 23.60 | 23.60 | 23.10 | 23.30 | 22.94 | -2.10% | 12,324,320 |
| Apr 29, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.43 | 3.48% | 14,018,030 |
| Apr 28, 2026 | 23.30 | 23.40 | 22.90 | 23.00 | 22.64 | -1.29% | 11,100,620 |
| Apr 27, 2026 | 23.40 | 23.70 | 23.20 | 23.30 | 22.94 | - | 5,965,849 |
| Apr 24, 2026 | 23.00 | 23.40 | 22.90 | 23.30 | 22.94 | 1.30% | 10,547,710 |
| Apr 23, 2026 | 23.70 | 23.90 | 22.90 | 23.00 | 22.64 | -2.95% | 17,279,750 |
| Apr 22, 2026 | 24.10 | 24.20 | 23.50 | 23.70 | 23.33 | -1.66% | 10,965,000 |
| Apr 21, 2026 | 24.10 | 24.40 | 23.90 | 24.10 | 23.73 | 0.42% | 11,920,900 |
| Apr 20, 2026 | 23.40 | 24.30 | 23.30 | 24.00 | 23.63 | 3.00% | 15,238,360 |
| Apr 17, 2026 | 23.70 | 23.80 | 23.20 | 23.30 | 22.94 | -1.69% | 12,245,930 |
| Apr 16, 2026 | 24.00 | 24.50 | 23.60 | 23.70 | 23.33 | - | 16,218,510 |
| Apr 10, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.33 | 0.85% | 6,753,432 |
| Apr 9, 2026 | 24.00 | 24.10 | 23.50 | 23.50 | 23.14 | -3.29% | 10,814,340 |
| Apr 8, 2026 | 23.80 | 24.50 | 23.50 | 24.30 | 23.92 | 8.00% | 27,007,660 |
| Apr 7, 2026 | 22.30 | 22.70 | 22.20 | 22.50 | 22.15 | 0.45% | 8,473,946 |
| Apr 3, 2026 | 23.00 | 23.10 | 22.40 | 22.40 | 22.05 | -2.18% | 11,200,130 |
| Apr 2, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 22.55 | -2.55% | 15,735,150 |
| Apr 1, 2026 | 23.00 | 24.20 | 22.90 | 23.50 | 23.14 | 5.86% | 34,043,830 |
| Mar 31, 2026 | 22.30 | 22.60 | 21.50 | 22.20 | 21.86 | -0.45% | 30,336,370 |
| Mar 30, 2026 | 21.80 | 22.30 | 21.60 | 22.30 | 21.95 | - | 19,163,590 |
| Mar 27, 2026 | 22.00 | 22.40 | 21.90 | 22.30 | 21.95 | 2.29% | 16,293,990 |
| Mar 26, 2026 | 22.50 | 22.50 | 21.70 | 21.80 | 21.46 | -5.22% | 22,206,930 |
| Mar 25, 2026 | 23.30 | 23.50 | 22.60 | 23.00 | 22.64 | 1.77% | 17,455,160 |
| Mar 24, 2026 | 22.10 | 22.90 | 22.00 | 22.60 | 22.25 | 4.63% | 14,054,420 |
| Mar 23, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.27 | -6.09% | 18,081,520 |
| Mar 20, 2026 | 22.80 | 23.30 | 22.60 | 23.00 | 22.64 | 2.22% | 10,973,810 |
| Mar 19, 2026 | 23.10 | 23.40 | 22.50 | 22.50 | 22.15 | -4.66% | 16,543,900 |
| Mar 18, 2026 | 24.40 | 24.50 | 23.50 | 23.60 | 23.23 | -2.88% | 13,370,560 |
| Mar 17, 2026 | 24.60 | 25.00 | 24.30 | 24.30 | 23.92 | - | 10,415,310 |
| Mar 16, 2026 | 24.70 | 24.80 | 24.20 | 24.30 | 23.92 | -1.22% | 7,817,763 |
| Mar 13, 2026 | 25.00 | 25.50 | 24.60 | 24.60 | 24.22 | -3.53% | 11,020,160 |
| Mar 12, 2026 | 24.50 | 25.50 | 24.20 | 25.50 | 25.11 | 3.66% | 10,062,220 |
| Mar 11, 2026 | 24.80 | 25.25 | 24.60 | 24.60 | 24.22 | - | 15,921,540 |
| Mar 10, 2026 | 24.90 | 25.25 | 24.40 | 24.60 | 24.22 | 2.07% | 18,639,710 |
| Mar 9, 2026 | 22.80 | 24.20 | 22.80 | 24.10 | 23.73 | -5.49% | 21,341,660 |
| Mar 6, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.11 | - | 9,373,098 |