Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand · Delayed Price · Currency is THB 4.840
0.00 (0.00%)
Sep 3, 2026, 10:59 AM ICT
BKK:SWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 47,302 |
| Sep 1, 2026 | 4.84 | 4.86 | 4.68 | 4.84 | 4.84 | -0.41% | 2,420 |
| Aug 31, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 3.40% | 200 |
| Aug 28, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -3.69% | 1,001 |
| Aug 27, 2026 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 9.91% | 5,107 |
| Aug 26, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -2.20% | 4,770 |
| Aug 25, 2026 | 4.56 | 5.00 | 4.54 | 4.54 | 4.54 | -0.44% | 16,202 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.33% | 8,333 |
| Aug 21, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.58 | - | 4,906 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | - | 4,200 |
| Aug 19, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.58 | - | 17,100 |
| Aug 17, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.58 | 0.86% | 17,501 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.64 | 4.66 | 4.54 | -2.92% | 254,822 |
| Aug 13, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.67 | 3.45% | 16,600 |
| Aug 11, 2026 | 4.64 | 4.64 | 4.56 | 4.64 | 4.52 | - | 51,300 |
| Aug 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | - | 853 |
| Aug 7, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.52 | -1.28% | 700 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 1.73% | 100 |
| Aug 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | - | 400 |
| Aug 4, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.50 | 0.43% | 1,110 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.48 | 0.88% | 16,900 |
| Jul 31, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.44 | -0.87% | 501 |
| Jul 30, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.48 | -0.86% | 19,030 |
| Jul 27, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.52 | - | 10,300 |
| Jul 24, 2026 | 4.60 | 4.64 | 4.56 | 4.64 | 4.52 | -0.43% | 20,630 |
| Jul 23, 2026 | 4.64 | 4.66 | 4.56 | 4.66 | 4.54 | 0.43% | 8,800 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.54 | 4.64 | 4.52 | -0.43% | 12,000 |
| Jul 21, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.54 | 1.30% | 7,527 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -0.43% | 23,540 |
| Jul 15, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.50 | 0.43% | 1,406 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.48 | 0.44% | 7,304 |
| Jul 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.46 | - | 12,400 |
| Jul 10, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.46 | 0.88% | 8,118 |
| Jul 9, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.42 | -0.87% | 10,402 |
| Jul 8, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.46 | 1.78% | 300 |
| Jul 6, 2026 | 4.58 | 4.60 | 4.50 | 4.50 | 4.38 | -2.17% | 1,330 |
| Jul 3, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.48 | - | 8,030 |
| Jul 2, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.48 | 1.77% | 6,800 |
| Jul 1, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.40 | 0.44% | 1,640 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - | 1,000 |
| Jun 29, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.38 | 0.45% | 613 |
| Jun 26, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.36 | 0.45% | 930 |
| Jun 25, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.34 | 1.36% | 5,400 |
| Jun 24, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.28 | -2.22% | 300 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.38 | -2.60% | 627 |
| Jun 22, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.50 | 0.43% | 2,900 |
| Jun 19, 2026 | 4.50 | 4.62 | 4.50 | 4.60 | 4.48 | 2.22% | 7,880 |
| Jun 18, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.38 | -1.32% | 1,200 |
| Jun 17, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.44 | 1.79% | 33,600 |
| Jun 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.36 | 0.45% | 2,203 |