Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand · Delayed Price · Currency is THB 5.00
0.00 (0.00%)
Nov 4, 2026, 4:21 PM ICT
BKK:SWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 26,800 |
| Nov 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 2,100 |
| Oct 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 100 |
| Oct 29, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 48,600 |
| Oct 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 7,700 |
| Oct 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2,700 |
| Oct 26, 2026 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 10,201 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 47,701 |
| Oct 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 604 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 500 |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 200 |
| Oct 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Oct 12, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.34% | 93,700 |
| Oct 9, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | 9,220 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 100 |
| Oct 7, 2026 | 4.90 | 4.98 | 4.48 | 4.98 | 4.98 | - | 9,830 |
| Oct 6, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 3.32% | 45,118 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.72 | 4.82 | 4.82 | -3.60% | 2,700 |
| Oct 2, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 15,000 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 13,200 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 22,101 |
| Sep 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | 16,010 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 301 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 1.63% | 25,100 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,090 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 44,400 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 100 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | 200 |
| Sep 17, 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 2.09% | 20,136 |
| Sep 16, 2026 | 4.94 | 4.94 | 4.76 | 4.78 | 4.78 | -4.40% | 2,553 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 721 |
| Sep 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Sep 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 2.04% | 70,000 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 7,100 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,100 |
| Sep 7, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | - | 3,700 |
| Sep 4, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 15,112 |
| Sep 3, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 33,011 |
| 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 |