Srisawad Corporation PCL (BKK:SAWAD)
Thailand
· Delayed Price · Currency is THB 25.75
-0.50 (-1.90%)
Dec 4, 2025, 4:37 PM ICT
Srisawad Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.25 | 26.50 | 25.75 | 25.75 | 25.75 | -1.90% | 10,332,330 |
| Dec 3, 2025 | 26.50 | 27.25 | 26.00 | 26.25 | 26.25 | -1.87% | 10,446,600 |
| Dec 2, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 7,262,650 |
| Dec 1, 2025 | 25.25 | 26.00 | 25.00 | 26.00 | 26.00 | 2.97% | 8,003,059 |
| Nov 28, 2025 | 25.00 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 6,583,986 |
| Nov 27, 2025 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -0.99% | 6,023,177 |
| Nov 26, 2025 | 26.50 | 26.50 | 24.90 | 25.25 | 25.25 | -2.88% | 20,330,640 |
| Nov 25, 2025 | 27.00 | 27.50 | 25.75 | 26.00 | 26.00 | -3.70% | 7,065,620 |
| Nov 24, 2025 | 26.50 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 6,673,529 |
| Nov 21, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -5.45% | 7,107,477 |
| Nov 20, 2025 | 26.75 | 28.00 | 26.75 | 27.50 | 27.50 | 3.77% | 7,318,846 |
| Nov 19, 2025 | 26.50 | 27.25 | 26.25 | 26.50 | 26.50 | - | 6,843,126 |
| Nov 18, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.50 | - | 6,280,313 |
| Nov 17, 2025 | 26.50 | 26.75 | 25.50 | 26.50 | 26.50 | 0.95% | 6,410,668 |
| Nov 14, 2025 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 0.96% | 9,290,522 |
| Nov 13, 2025 | 27.50 | 27.50 | 24.90 | 26.00 | 26.00 | -4.59% | 26,489,830 |
| Nov 12, 2025 | 28.75 | 28.75 | 26.75 | 27.25 | 27.25 | -4.39% | 19,505,690 |
| Nov 11, 2025 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.39% | 6,790,973 |
| Nov 10, 2025 | 29.25 | 29.50 | 28.50 | 29.50 | 29.50 | 2.61% | 7,945,475 |
| Nov 7, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 0.88% | 4,004,317 |
| Nov 6, 2025 | 27.50 | 28.75 | 27.50 | 28.50 | 28.50 | 3.64% | 9,076,693 |
| Nov 5, 2025 | 28.50 | 28.75 | 27.50 | 27.50 | 27.50 | -4.35% | 8,738,902 |
| Nov 4, 2025 | 28.50 | 29.50 | 28.50 | 28.75 | 28.75 | 0.88% | 11,090,580 |
| Nov 3, 2025 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 0.88% | 4,286,345 |
| Oct 31, 2025 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 2,883,340 |
| Oct 30, 2025 | 27.75 | 29.00 | 27.50 | 28.75 | 28.75 | 2.68% | 8,523,744 |
| Oct 29, 2025 | 28.50 | 28.75 | 28.00 | 28.00 | 28.00 | -1.75% | 7,045,810 |
| Oct 28, 2025 | 29.25 | 29.50 | 28.25 | 28.50 | 28.50 | -1.72% | 5,223,032 |
| Oct 27, 2025 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -1.69% | 6,962,059 |
| Oct 24, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 1.72% | 4,456,212 |
| Oct 22, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | - | 5,096,331 |
| Oct 21, 2025 | 29.00 | 29.75 | 28.75 | 29.00 | 29.00 | 0.87% | 5,802,151 |
| Oct 20, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | -0.86% | 11,112,380 |
| Oct 17, 2025 | 29.75 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,914,250 |
| Oct 16, 2025 | 30.75 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 4,500,376 |
| Oct 15, 2025 | 29.50 | 30.75 | 29.50 | 30.50 | 30.50 | 4.27% | 8,752,314 |
| Oct 14, 2025 | 30.00 | 30.25 | 29.00 | 29.25 | 29.25 | -2.50% | 9,366,179 |
| Oct 10, 2025 | 29.75 | 30.25 | 29.50 | 30.00 | 30.00 | - | 5,794,799 |
| Oct 9, 2025 | 29.75 | 30.50 | 29.00 | 30.00 | 30.00 | - | 14,388,110 |
| Oct 8, 2025 | 30.75 | 31.00 | 29.50 | 30.00 | 30.00 | -2.44% | 9,368,271 |
| Oct 7, 2025 | 29.75 | 31.25 | 29.75 | 30.75 | 30.75 | 4.24% | 9,092,917 |
| Oct 6, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 3,547,286 |
| Oct 3, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 29.65 | -1.64% | 7,180,270 |
| Oct 2, 2025 | 30.25 | 31.00 | 30.25 | 30.50 | 30.14 | 1.67% | 4,890,870 |
| Oct 1, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | 29.65 | - | 6,434,745 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.00 | 30.00 | 29.65 | -3.23% | 6,935,589 |
| Sep 29, 2025 | 31.25 | 31.50 | 30.50 | 31.00 | 30.64 | -0.80% | 4,632,673 |
| Sep 26, 2025 | 31.50 | 32.00 | 31.00 | 31.25 | 30.89 | -0.79% | 9,127,256 |
| Sep 25, 2025 | 30.00 | 31.75 | 30.00 | 31.50 | 31.13 | 5.00% | 14,943,050 |
| Sep 24, 2025 | 29.25 | 30.50 | 29.25 | 30.00 | 29.65 | 2.56% | 10,678,140 |
| Sep 23, 2025 | 29.50 | 29.75 | 29.00 | 29.25 | 28.91 | -0.85% | 10,242,880 |
| Sep 22, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 29.16 | -1.67% | 12,779,960 |
| Sep 19, 2025 | 29.25 | 30.50 | 29.25 | 30.00 | 29.65 | 2.56% | 26,566,540 |
| Sep 18, 2025 | 29.75 | 29.75 | 28.75 | 29.25 | 28.91 | -0.85% | 10,233,360 |
| Sep 17, 2025 | 31.00 | 31.00 | 29.25 | 29.50 | 29.16 | -4.84% | 22,786,730 |
| Sep 16, 2025 | 31.00 | 31.25 | 30.25 | 31.00 | 30.64 | 0.81% | 13,674,330 |
| Sep 15, 2025 | 30.25 | 30.75 | 29.50 | 30.75 | 30.39 | 0.82% | 8,399,155 |
| Sep 12, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.14 | - | 4,560,219 |
| Sep 11, 2025 | 30.25 | 30.75 | 29.75 | 30.50 | 30.14 | 1.67% | 9,017,684 |
| Sep 10, 2025 | 29.75 | 31.25 | 29.75 | 30.00 | 29.65 | 0.84% | 16,647,610 |
| Sep 9, 2025 | 29.00 | 29.75 | 28.25 | 29.75 | 29.40 | 1.71% | 11,856,630 |
| Sep 8, 2025 | 28.50 | 29.25 | 28.25 | 29.25 | 28.91 | 3.54% | 16,403,410 |
| Sep 5, 2025 | 27.75 | 28.50 | 27.25 | 28.25 | 27.92 | 2.73% | 15,496,970 |
| Sep 4, 2025 | 27.50 | 28.75 | 27.25 | 27.50 | 27.18 | 1.85% | 26,767,830 |
| Sep 3, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 26.69 | 2.86% | 14,287,840 |
| Sep 2, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 25.94 | 5.42% | 14,802,310 |
| Sep 1, 2025 | 25.00 | 25.25 | 24.80 | 24.90 | 24.61 | -0.40% | 4,986,962 |
| Aug 29, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 24.71 | -2.91% | 13,618,380 |
| Aug 28, 2025 | 25.25 | 25.75 | 25.25 | 25.75 | 25.45 | 3.00% | 10,121,590 |
| Aug 27, 2025 | 25.25 | 25.75 | 24.90 | 25.00 | 24.71 | 0.40% | 10,801,110 |
| Aug 26, 2025 | 25.25 | 25.50 | 24.80 | 24.90 | 24.61 | -1.39% | 8,897,252 |
| Aug 25, 2025 | 25.25 | 25.50 | 24.90 | 25.25 | 24.96 | 3.48% | 14,551,230 |
| Aug 22, 2025 | 25.25 | 25.25 | 24.30 | 24.40 | 24.12 | -3.37% | 24,060,940 |
| Aug 21, 2025 | 25.75 | 25.75 | 24.90 | 25.25 | 24.96 | -2.88% | 23,787,520 |
| Aug 20, 2025 | 24.60 | 26.00 | 24.40 | 26.00 | 25.70 | 5.26% | 25,264,530 |
| Aug 19, 2025 | 24.20 | 25.25 | 24.20 | 24.70 | 24.41 | 3.78% | 30,962,040 |
| Aug 18, 2025 | 24.50 | 24.60 | 23.60 | 23.80 | 23.52 | -2.86% | 18,220,000 |
| Aug 15, 2025 | 23.60 | 25.25 | 23.60 | 24.50 | 24.21 | 8.41% | 63,446,240 |
| Aug 14, 2025 | 22.70 | 22.80 | 22.10 | 22.60 | 22.34 | -0.44% | 18,969,470 |
| Aug 13, 2025 | 22.50 | 23.30 | 22.20 | 22.70 | 22.44 | 3.18% | 36,844,150 |
| Aug 8, 2025 | 22.70 | 22.70 | 21.90 | 22.00 | 21.74 | -3.08% | 18,344,190 |
| Aug 7, 2025 | 22.70 | 23.10 | 22.50 | 22.70 | 22.44 | 0.44% | 18,702,340 |
| Aug 6, 2025 | 21.60 | 23.40 | 21.60 | 22.60 | 22.34 | 7.62% | 58,138,500 |
| Aug 5, 2025 | 20.00 | 21.10 | 19.90 | 21.00 | 20.76 | 7.14% | 39,290,510 |
| Aug 4, 2025 | 19.50 | 19.70 | 19.20 | 19.60 | 19.37 | 1.03% | 16,099,170 |
| Aug 1, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.17 | -4.43% | 25,836,510 |
| Jul 31, 2025 | 20.10 | 20.90 | 19.90 | 20.30 | 20.06 | 1.00% | 31,129,260 |
| Jul 30, 2025 | 19.30 | 20.60 | 18.90 | 20.10 | 19.87 | 4.69% | 45,203,890 |
| Jul 29, 2025 | 18.80 | 19.20 | 18.30 | 19.20 | 18.98 | 3.23% | 15,418,100 |
| Jul 25, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.38 | -3.63% | 18,031,590 |
| Jul 24, 2025 | 18.70 | 19.50 | 18.70 | 19.30 | 19.07 | 2.12% | 22,616,810 |
| Jul 23, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.68 | 5.00% | 21,036,700 |
| Jul 22, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 17.79 | -7.22% | 38,069,260 |
| Jul 21, 2025 | 18.80 | 19.60 | 18.60 | 19.40 | 19.17 | 3.74% | 22,423,560 |
| Jul 18, 2025 | 18.90 | 19.20 | 18.50 | 18.70 | 18.48 | -1.06% | 17,792,910 |
| Jul 17, 2025 | 18.80 | 19.30 | 18.70 | 18.90 | 18.68 | 0.53% | 19,268,900 |
| Jul 16, 2025 | 18.90 | 19.00 | 18.50 | 18.80 | 18.58 | -1.05% | 16,503,140 |
| Jul 15, 2025 | 18.20 | 19.10 | 18.10 | 19.00 | 18.78 | 5.56% | 34,977,700 |
| Jul 14, 2025 | 17.10 | 18.10 | 17.10 | 18.00 | 17.79 | 5.26% | 19,540,030 |
| Jul 11, 2025 | 16.80 | 17.50 | 16.80 | 17.10 | 16.90 | 2.40% | 14,863,750 |