Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand · Delayed Price · Currency is THB 4.660
+0.060 (1.30%)
Jul 21, 2026, 2:15 PM ICT
BKK:SWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 23,540 |
| Jul 15, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 1,406 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 7,304 |
| Jul 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | - | 12,400 |
| Jul 10, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 8,118 |
| Jul 9, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -0.87% | 10,402 |
| Jul 8, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 1.78% | 300 |
| Jul 6, 2026 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 1,330 |
| Jul 3, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | - | 8,030 |
| Jul 2, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | 1.77% | 6,800 |
| Jul 1, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 1,640 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Jun 29, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 613 |
| Jun 26, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 930 |
| Jun 25, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 1.36% | 5,400 |
| Jun 24, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -2.22% | 300 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.60% | 627 |
| Jun 22, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 2,900 |
| Jun 19, 2026 | 4.50 | 4.62 | 4.50 | 4.60 | 4.60 | 2.22% | 7,880 |
| Jun 18, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.32% | 1,200 |
| Jun 17, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.79% | 33,600 |
| Jun 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 2,203 |
| Jun 15, 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 27,971 |
| Jun 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 11,019 |
| Jun 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 125 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 8,428 |
| Jun 9, 2026 | 4.52 | 4.56 | 4.48 | 4.52 | 4.52 | 0.44% | 15,612 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11,300 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 200 |
| Jun 2, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | - | 2,900 |
| May 29, 2026 | 4.44 | 4.54 | 4.36 | 4.50 | 4.50 | 0.90% | 1,503 |
| May 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | 200 |
| May 27, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 30,100 |
| May 26, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 1,020 |
| May 25, 2026 | 4.48 | 4.50 | 4.42 | 4.48 | 4.48 | - | 22,700 |
| May 22, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.36% | 16,810 |
| May 21, 2026 | 4.36 | 4.50 | 4.34 | 4.42 | 4.42 | 1.84% | 14,031 |
| May 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 430 |
| May 18, 2026 | 4.30 | 4.42 | 4.30 | 4.34 | 4.34 | 2.36% | 75,550 |
| May 15, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 200 |
| May 14, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | - | 7,600 |
| May 13, 2026 | 4.22 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 3,621 |
| May 12, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | 0.47% | 19,700 |
| May 11, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 18,200 |
| May 8, 2026 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -2.76% | 3,500 |
| May 7, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 3,800 |
| May 6, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.36 | 3.64% | 22,102 |
| May 5, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.21 | 6.28% | 25,335 |
| Apr 30, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 3.96 | - | 500 |
| Apr 29, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 3.96 | 0.49% | 17,000 |