Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 23.30
-0.50 (-2.10%)
Apr 30, 2026, 4:36 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.60 | 23.60 | 23.10 | 23.30 | 23.30 | -2.10% | 12,324,320 |
| Apr 29, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 3.48% | 14,018,030 |
| Apr 28, 2026 | 23.30 | 23.40 | 22.90 | 23.00 | 23.00 | -1.29% | 11,100,620 |
| Apr 27, 2026 | 23.40 | 23.70 | 23.20 | 23.30 | 23.30 | - | 5,965,849 |
| Apr 24, 2026 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | 1.30% | 10,547,710 |
| Apr 23, 2026 | 23.70 | 23.90 | 22.90 | 23.00 | 23.00 | -2.95% | 17,279,750 |
| Apr 22, 2026 | 24.10 | 24.20 | 23.50 | 23.70 | 23.70 | -1.66% | 10,965,000 |
| Apr 21, 2026 | 24.10 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 11,920,900 |
| Apr 20, 2026 | 23.40 | 24.30 | 23.30 | 24.00 | 24.00 | 3.00% | 15,238,360 |
| Apr 17, 2026 | 23.70 | 23.80 | 23.20 | 23.30 | 23.30 | -1.69% | 12,245,930 |
| Apr 16, 2026 | 24.00 | 24.50 | 23.60 | 23.70 | 23.70 | - | 16,218,510 |
| Apr 10, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | 0.85% | 6,753,432 |
| Apr 9, 2026 | 24.00 | 24.10 | 23.50 | 23.50 | 23.50 | -3.29% | 10,814,340 |
| Apr 8, 2026 | 23.80 | 24.50 | 23.50 | 24.30 | 24.30 | 8.00% | 27,007,667 |
| Apr 7, 2026 | 22.30 | 22.70 | 22.20 | 22.50 | 22.50 | 0.45% | 8,473,946 |
| Apr 3, 2026 | 23.00 | 23.10 | 22.40 | 22.40 | 22.40 | -2.18% | 11,200,130 |
| Apr 2, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -2.55% | 15,735,150 |
| Apr 1, 2026 | 23.00 | 24.20 | 22.90 | 23.50 | 23.50 | 5.86% | 34,043,839 |
| Mar 31, 2026 | 22.30 | 22.60 | 21.50 | 22.20 | 22.20 | -0.45% | 30,336,370 |
| Mar 30, 2026 | 21.80 | 22.30 | 21.60 | 22.30 | 22.30 | - | 19,163,590 |
| Mar 27, 2026 | 22.00 | 22.40 | 21.90 | 22.30 | 22.30 | 2.29% | 16,293,990 |
| Mar 26, 2026 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -5.22% | 22,206,930 |
| Mar 25, 2026 | 23.30 | 23.50 | 22.60 | 23.00 | 23.00 | 1.77% | 17,455,160 |
| Mar 24, 2026 | 22.10 | 22.90 | 22.00 | 22.60 | 22.60 | 4.63% | 14,054,420 |
| Mar 23, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -6.09% | 18,081,520 |
| Mar 20, 2026 | 22.80 | 23.30 | 22.60 | 23.00 | 23.00 | 2.22% | 10,973,810 |
| Mar 19, 2026 | 23.10 | 23.40 | 22.50 | 22.50 | 22.50 | -4.66% | 16,543,904 |
| Mar 18, 2026 | 24.40 | 24.50 | 23.50 | 23.60 | 23.60 | -2.88% | 13,370,560 |
| Mar 17, 2026 | 24.60 | 25.00 | 24.30 | 24.30 | 24.30 | - | 10,415,310 |
| Mar 16, 2026 | 24.70 | 24.80 | 24.20 | 24.30 | 24.30 | -1.22% | 7,817,763 |
| Mar 13, 2026 | 25.00 | 25.50 | 24.60 | 24.60 | 24.60 | -3.53% | 11,020,160 |
| Mar 12, 2026 | 24.50 | 25.50 | 24.20 | 25.50 | 25.50 | 3.66% | 10,062,220 |
| Mar 11, 2026 | 24.80 | 25.25 | 24.60 | 24.60 | 24.60 | - | 15,921,540 |
| Mar 10, 2026 | 24.90 | 25.25 | 24.40 | 24.60 | 24.60 | 2.07% | 18,639,712 |
| Mar 9, 2026 | 22.80 | 24.20 | 22.80 | 24.10 | 24.10 | -5.49% | 21,341,660 |
| Mar 6, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 9,373,098 |
| Mar 5, 2026 | 25.75 | 26.25 | 24.80 | 25.50 | 25.50 | 2.82% | 20,229,710 |
| Mar 4, 2026 | 24.20 | 25.00 | 22.90 | 24.80 | 24.80 | -6.42% | 32,310,107 |
| 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 |