Srisawad Corporation Public Company Limited (SAWAD.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:58AM ICT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 35.00 | 36.00 | 34.75 | 36.00 | 36.00 | 6,657,334 |
| 20 June 2024 | 35.00 | 35.50 | 34.25 | 34.75 | 34.75 | 10,152,500 |
| 19 June 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 18 June 2024 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | 4,097,900 |
| 17 June 2024 | 36.75 | 37.50 | 36.50 | 36.50 | 36.50 | 6,561,000 |
| 14 June 2024 | 38.25 | 38.25 | 36.50 | 36.50 | 36.50 | 10,165,000 |
| 13 June 2024 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | 5,578,700 |
| 12 June 2024 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 2,824,700 |
| 11 June 2024 | 39.25 | 40.25 | 39.00 | 39.75 | 39.75 | 2,267,000 |
| 10 June 2024 | 39.50 | 39.75 | 38.75 | 39.25 | 39.25 | 6,238,900 |
| 07 June 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 3,634,200 |
| 06 June 2024 | 40.25 | 40.50 | 39.50 | 40.00 | 40.00 | 5,318,000 |
| 05 June 2024 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | 8,912,900 |
| 04 June 2024 | 41.50 | 41.50 | 39.50 | 39.50 | 39.50 | 6,776,700 |
| 31 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 30 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 29 May 2024 | 41.25 | 42.25 | 40.50 | 42.25 | 42.25 | 14,305,800 |
| 28 May 2024 | 41.50 | 42.00 | 41.25 | 41.75 | 41.75 | 7,575,800 |
| 27 May 2024 | 41.00 | 41.50 | 40.75 | 41.25 | 41.25 | 5,112,000 |
| 24 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 23 May 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 3,035,000 |
| 21 May 2024 | 41.25 | 41.50 | 40.75 | 41.25 | 41.25 | 2,728,000 |
| 20 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 17 May 2024 | 40.50 | 41.50 | 40.25 | 41.50 | 41.50 | 7,982,000 |
| 16 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 14 May 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,430,100 |
| 13 May 2024 | 38.50 | 38.50 | 38.00 | 38.25 | 38.25 | 2,944,500 |
| 10 May 2024 | 37.75 | 38.75 | 37.75 | 38.25 | 38.25 | 7,737,900 |
| 09 May 2024 | 37.75 | 38.25 | 37.75 | 37.75 | 37.75 | 4,750,900 |
| 08 May 2024 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | 11,096,000 |
| 08 May 2024 | 0.0115 Dividend | |||||
| 08 May 2024 | 11:10 Stock split | |||||
| 07 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| 03 May 2024 | 36.82 | 37.27 | 36.14 | 36.36 | 36.35 | 6,783,920 |
| 02 May 2024 | 37.27 | 37.50 | 36.59 | 36.82 | 36.81 | 3,205,950 |
| 30 Apr 2024 | 36.82 | 37.27 | 36.82 | 37.27 | 37.26 | 2,788,610 |
| 29 Apr 2024 | 36.82 | 37.27 | 36.59 | 36.82 | 36.81 | 3,909,840 |
| 26 Apr 2024 | 36.36 | 37.27 | 36.36 | 36.59 | 36.58 | 4,941,420 |
| 25 Apr 2024 | 36.14 | 36.82 | 36.14 | 36.59 | 36.58 | 2,984,850 |
| 24 Apr 2024 | 36.36 | 37.27 | 36.36 | 36.36 | 36.35 | 7,608,150 |
| 23 Apr 2024 | 36.36 | 36.59 | 36.14 | 36.14 | 36.12 | 9,396,640 |
| 22 Apr 2024 | 35.91 | 36.59 | 35.45 | 36.14 | 36.12 | 6,884,680 |
| 19 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| 18 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| 17 Apr 2024 | 36.36 | 36.59 | 35.91 | 36.36 | 36.35 | 9,802,980 |
| 11 Apr 2024 | 38.86 | 38.86 | 36.82 | 37.27 | 37.26 | 18,634,550 |
| 10 Apr 2024 | 39.32 | 40.00 | 39.09 | 39.09 | 39.08 | 4,771,470 |
| 09 Apr 2024 | 38.86 | 39.55 | 38.86 | 39.32 | 39.31 | 4,786,100 |
| 05 Apr 2024 | 38.86 | 39.09 | 38.64 | 38.86 | 38.85 | 2,341,680 |
| 04 Apr 2024 | 38.64 | 39.09 | 38.18 | 38.86 | 38.85 | 5,723,850 |
| 03 Apr 2024 | 38.41 | 39.09 | 38.41 | 38.64 | 38.62 | 3,524,510 |
| 02 Apr 2024 | 38.18 | 39.09 | 37.95 | 38.86 | 38.85 | 4,987,620 |
| 01 Apr 2024 | 38.64 | 39.09 | 38.41 | 38.41 | 38.40 | 4,597,010 |
| 29 Mar 2024 | 38.41 | 38.64 | 38.18 | 38.41 | 38.40 | 3,174,930 |
| 28 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.85 | - |
| 27 Mar 2024 | 38.64 | 39.32 | 38.64 | 38.86 | 38.85 | 4,905,780 |
| 26 Mar 2024 | 38.41 | 39.32 | 37.95 | 38.86 | 38.85 | 9,505,540 |
| 25 Mar 2024 | 37.95 | 38.41 | 37.95 | 38.18 | 38.17 | 5,995,770 |
| 22 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.72 | - |
| 21 Mar 2024 | 37.50 | 37.95 | 37.27 | 37.73 | 37.72 | 14,170,420 |
| 20 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| 19 Mar 2024 | 35.45 | 36.36 | 35.45 | 36.36 | 36.35 | 5,655,760 |
| 18 Mar 2024 | 35.68 | 36.36 | 35.45 | 35.68 | 35.67 | 2,037,420 |
| 15 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| 14 Mar 2024 | 36.14 | 36.59 | 35.91 | 36.36 | 36.35 | 4,573,470 |
| 13 Mar 2024 | 35.45 | 36.14 | 35.45 | 35.91 | 35.90 | 4,526,940 |
| 12 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.44 | - |
| 11 Mar 2024 | 35.23 | 35.68 | 35.00 | 35.45 | 35.44 | 4,235,440 |
| 08 Mar 2024 | 34.09 | 35.68 | 34.09 | 35.45 | 35.44 | 14,647,160 |
| 07 Mar 2024 | 34.77 | 34.77 | 33.64 | 33.86 | 33.85 | 6,000,830 |
| 06 Mar 2024 | 33.18 | 35.00 | 33.18 | 34.77 | 34.76 | 12,621,400 |
| 05 Mar 2024 | 33.64 | 34.09 | 32.95 | 33.18 | 33.17 | 7,151,980 |
| 04 Mar 2024 | 34.09 | 34.32 | 33.41 | 33.64 | 33.63 | 6,650,050 |
| 01 Mar 2024 | 34.77 | 35.23 | 34.09 | 34.09 | 34.08 | 7,672,060 |
| 29 Feb 2024 | 35.91 | 35.91 | 34.32 | 34.55 | 34.53 | 17,370,210 |
| 28 Feb 2024 | 36.59 | 36.59 | 35.91 | 36.14 | 36.12 | 4,701,180 |
| 27 Feb 2024 | 37.05 | 37.50 | 36.59 | 36.82 | 36.81 | 5,976,520 |
| 23 Feb 2024 | 37.73 | 37.73 | 37.05 | 37.27 | 37.26 | 5,530,580 |
| 22 Feb 2024 | 37.73 | 37.95 | 37.27 | 37.50 | 37.49 | 6,424,110 |
| 21 Feb 2024 | 37.27 | 38.18 | 37.05 | 37.73 | 37.72 | 13,277,880 |
| 20 Feb 2024 | 36.82 | 36.82 | 35.91 | 36.59 | 36.58 | 2,942,940 |
| 19 Feb 2024 | 36.36 | 37.05 | 36.14 | 36.59 | 36.58 | 3,161,070 |
| 16 Feb 2024 | 36.59 | 37.05 | 36.36 | 36.59 | 36.58 | 5,310,580 |
| 15 Feb 2024 | 35.91 | 36.59 | 35.91 | 36.14 | 36.12 | 3,599,530 |
| 14 Feb 2024 | 35.91 | 36.14 | 35.45 | 35.91 | 35.90 | 7,631,140 |
| 13 Feb 2024 | 36.36 | 36.82 | 36.14 | 36.59 | 36.58 | 3,718,770 |
| 12 Feb 2024 | 36.14 | 36.59 | 35.68 | 36.36 | 36.35 | 3,647,820 |
| 09 Feb 2024 | 36.14 | 36.59 | 35.91 | 36.14 | 36.12 | 3,310,450 |
| 08 Feb 2024 | 36.82 | 37.05 | 36.14 | 36.14 | 36.12 | 5,138,430 |
| 07 Feb 2024 | 36.59 | 37.05 | 36.14 | 36.59 | 36.58 | 6,088,500 |
| 06 Feb 2024 | 36.14 | 36.82 | 35.91 | 36.14 | 36.12 | 6,462,830 |
| 05 Feb 2024 | 35.68 | 36.36 | 35.68 | 35.91 | 35.90 | 2,755,610 |
| 02 Feb 2024 | 35.91 | 36.82 | 35.68 | 35.91 | 35.90 | 9,891,090 |
| 01 Feb 2024 | 35.45 | 36.14 | 35.00 | 35.23 | 35.22 | 8,522,140 |
| 31 Jan 2024 | 36.14 | 36.14 | 35.23 | 35.91 | 35.90 | 9,690,560 |
| 30 Jan 2024 | 35.45 | 36.36 | 35.23 | 35.91 | 35.90 | 6,938,140 |
| 29 Jan 2024 | 35.00 | 35.68 | 34.55 | 35.23 | 35.22 | 3,593,810 |
| 26 Jan 2024 | 34.32 | 35.23 | 34.32 | 34.77 | 34.76 | 4,291,870 |
| 25 Jan 2024 | 34.77 | 35.00 | 33.86 | 34.55 | 34.53 | 11,058,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.