Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand · Delayed Price · Currency is THB 4.020
-0.040 (-0.99%)
Aug 22, 2025, 3:11 PM ICT
BKK:SWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 2,103 |
| Aug 21, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 17,710 |
| Aug 20, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | 10,134 |
| Aug 19, 2025 | 3.92 | 4.10 | 3.82 | 4.00 | 4.00 | 5.26% | 40,425 |
| Aug 18, 2025 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | 12,100 |
| Aug 15, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 26,329 |
| Aug 14, 2025 | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | 1.09% | 151,602 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.68 | 3.68 | 3.68 | - | 8,601 |
| Aug 8, 2025 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | - | 19,780 |
| Aug 7, 2025 | 3.40 | 3.68 | 3.40 | 3.68 | 3.68 | 3.37% | 300 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -1.11% | 2,307 |
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.27% | 358,030 |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 1, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 1.15% | 88,200 |
| Jul 31, 2025 | 3.40 | 3.50 | 3.16 | 3.48 | 3.48 | 2.35% | 81,606 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 106,100 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 1,906 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 2,000 |
| Jul 23, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 3.70% | 65,000 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 2,501 |
| Jul 21, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | 72,001 |
| Jul 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 200 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jul 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | 4,200 |
| Jul 15, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 1.32% | 8,200 |
| Jul 14, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -3.82% | 60,400 |
| Jul 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2,005 |
| Jul 8, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 3,339 |
| Jul 7, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 31,600 |
| Jul 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 1,335 |
| Jul 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 90,262 |
| Jul 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | 95,003 |
| Jul 1, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 61,144 |
| Jun 30, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 7,593 |
| Jun 27, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | 0.65% | 3,704 |
| Jun 26, 2025 | 3.10 | 3.10 | 2.70 | 3.10 | 3.10 | - | 50,434 |
| Jun 25, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 270 |
| Jun 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 130,100 |
| Jun 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 10,600 |
| Jun 18, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -3.21% | 14,200 |
| Jun 17, 2025 | 3.00 | 3.12 | 2.94 | 3.12 | 3.12 | - | 41,120 |
| Jun 16, 2025 | 2.94 | 3.12 | 2.92 | 3.12 | 3.12 | 1.30% | 45,432 |
| Jun 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | 7,500 |
| Jun 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 47,400 |
| Jun 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 1,600 |