Srisawad Corporation PCL (BKK:SAWAD)
Thailand · Delayed Price · Currency is THB 22.20
+0.70 (3.26%)
Oct 12, 2026, 4:36 PM ICT
Srisawad Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 21.70 | 22.40 | 21.60 | 22.20 | 22.20 | 3.26% | 13,394,540 |
| Oct 9, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 2,576,264 |
| Oct 8, 2026 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -0.93% | 4,345,321 |
| Oct 7, 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | - | 5,179,114 |
| Oct 6, 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 0.23% | 5,347,912 |
| Oct 5, 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 21.45 | 1.40% | 6,519,350 |
| Oct 2, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.15 | 0.47% | 6,491,993 |
| Oct 1, 2026 | 21.80 | 22.00 | 21.40 | 21.40 | 21.06 | -1.83% | 8,003,231 |
| Sep 30, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.45 | -2.68% | 12,197,862 |
| Sep 29, 2026 | 22.40 | 22.80 | 22.30 | 22.40 | 22.04 | 0.45% | 12,907,699 |
| Sep 28, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 21.94 | - | 6,687,629 |
| Sep 25, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 21.94 | -0.45% | 4,377,052 |
| Sep 24, 2026 | 22.60 | 22.70 | 22.30 | 22.40 | 22.04 | -1.75% | 15,460,191 |
| Sep 23, 2026 | 23.00 | 23.10 | 22.80 | 22.80 | 22.43 | - | 5,099,012 |
| Sep 22, 2026 | 23.10 | 23.20 | 22.60 | 22.80 | 22.43 | -0.44% | 12,001,557 |
| Sep 21, 2026 | 22.70 | 23.10 | 22.70 | 22.90 | 22.53 | 0.88% | 11,155,020 |
| Sep 18, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.34 | -0.44% | 6,465,294 |
| Sep 17, 2026 | 22.70 | 23.00 | 22.50 | 22.80 | 22.43 | 1.33% | 8,508,479 |
| Sep 16, 2026 | 22.90 | 23.00 | 22.50 | 22.50 | 22.14 | -1.32% | 6,904,906 |
| Sep 15, 2026 | 22.40 | 22.90 | 22.30 | 22.80 | 22.43 | 2.70% | 8,498,427 |
| Sep 14, 2026 | 22.30 | 22.40 | 22.20 | 22.20 | 21.84 | -0.45% | 3,643,257 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 21.94 | -1.76% | 8,526,633 |
| Sep 10, 2026 | 22.60 | 23.00 | 22.60 | 22.70 | 22.34 | 0.44% | 6,077,657 |
| Sep 9, 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 22.24 | -1.31% | 8,937,360 |
| Sep 8, 2026 | 22.90 | 23.20 | 22.80 | 22.90 | 22.53 | - | 5,217,257 |
| Sep 7, 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 22.53 | -0.87% | 5,866,111 |
| Sep 4, 2026 | 22.70 | 23.30 | 22.70 | 23.10 | 22.73 | 2.21% | 10,182,821 |
| Sep 3, 2026 | 22.70 | 22.90 | 22.60 | 22.60 | 22.24 | 0.44% | 4,005,156 |
| Sep 2, 2026 | 23.00 | 23.20 | 22.50 | 22.50 | 22.14 | -2.17% | 10,215,212 |
| Sep 1, 2026 | 23.60 | 23.70 | 23.00 | 23.00 | 22.63 | -2.54% | 10,046,713 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.22 | -1.67% | 9,994,118 |
| Aug 28, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 23.61 | -0.41% | 7,513,809 |
| Aug 27, 2026 | 24.60 | 24.60 | 23.90 | 24.10 | 23.71 | -1.23% | 13,827,018 |
| Aug 26, 2026 | 24.00 | 24.70 | 23.90 | 24.40 | 24.01 | 2.09% | 20,854,720 |
| Aug 25, 2026 | 23.50 | 24.10 | 23.50 | 23.90 | 23.52 | 2.58% | 18,384,238 |
| Aug 24, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 22.93 | -1.69% | 9,642,472 |
| Aug 21, 2026 | 23.60 | 23.80 | 23.50 | 23.70 | 23.32 | - | 10,831,356 |
| Aug 20, 2026 | 24.00 | 24.30 | 23.60 | 23.70 | 23.32 | 0.42% | 22,338,922 |
| Aug 19, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.22 | -0.84% | 5,796,371 |
| Aug 18, 2026 | 23.90 | 24.20 | 23.70 | 23.80 | 23.42 | -0.83% | 13,185,032 |
| Aug 17, 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 23.61 | 1.69% | 16,717,966 |
| Aug 14, 2026 | 24.70 | 24.70 | 23.60 | 23.60 | 23.22 | -3.67% | 24,642,894 |
| Aug 13, 2026 | 24.90 | 25.00 | 24.50 | 24.50 | 24.11 | -0.81% | 14,243,966 |
| Aug 11, 2026 | 24.80 | 25.00 | 24.70 | 24.70 | 24.30 | -0.80% | 11,755,722 |
| Aug 10, 2026 | 25.00 | 25.25 | 24.60 | 24.90 | 24.50 | -0.40% | 16,212,634 |
| Aug 7, 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 24.60 | - | 9,388,634 |
| Aug 6, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 24.60 | -0.99% | 11,585,428 |
| Aug 5, 2026 | 25.50 | 25.75 | 25.00 | 25.25 | 24.84 | -0.98% | 15,203,074 |
| Aug 4, 2026 | 25.00 | 25.50 | 24.80 | 25.50 | 25.09 | 2.41% | 19,565,036 |
| Aug 3, 2026 | 24.80 | 24.90 | 24.70 | 24.90 | 24.50 | 0.81% | 8,369,298 |