Skip to main content
Srisawad Corporation PCL (BKK:SAWAD)
Thailand flag Thailand · Delayed Price · Currency is THB
23.80
+0.80 (3.48%)
Apr 29, 2026, 4:39 PM ICT

Srisawad Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3023.4022.9023.0023.00-1.29%11,100,620
Apr 27, 202623.4023.7023.2023.3023.30-5,965,849
Apr 24, 202623.0023.4022.9023.3023.301.30%10,547,710
Apr 23, 202623.7023.9022.9023.0023.00-2.95%17,279,750
Apr 22, 202624.1024.2023.5023.7023.70-1.66%10,965,000
Apr 21, 202624.1024.4023.9024.1024.100.42%11,920,900
Apr 20, 202623.4024.3023.3024.0024.003.00%15,238,360
Apr 17, 202623.7023.8023.2023.3023.30-1.69%12,245,930
Apr 16, 202624.0024.5023.6023.7023.70-16,218,510
Apr 10, 202623.8023.8023.6023.7023.700.85%6,753,432
Apr 9, 202624.0024.1023.5023.5023.50-3.29%10,814,340
Apr 8, 202623.8024.5023.5024.3024.308.00%27,007,667
Apr 7, 202622.3022.7022.2022.5022.500.45%8,473,946
Apr 3, 202623.0023.1022.4022.4022.40-2.18%11,200,130
Apr 2, 202623.2023.4022.9022.9022.90-2.55%15,735,150
Apr 1, 202623.0024.2022.9023.5023.505.86%34,043,839
Mar 31, 202622.3022.6021.5022.2022.20-0.45%30,336,370
Mar 30, 202621.8022.3021.6022.3022.30-19,163,590
Mar 27, 202622.0022.4021.9022.3022.302.29%16,293,990
Mar 26, 202622.5022.5021.7021.8021.80-5.22%22,206,930
Mar 25, 202623.3023.5022.6023.0023.001.77%17,455,160
Mar 24, 202622.1022.9022.0022.6022.604.63%14,054,420
Mar 23, 202622.4022.4021.6021.6021.60-6.09%18,081,520
Mar 20, 202622.8023.3022.6023.0023.002.22%10,973,810
Mar 19, 202623.1023.4022.5022.5022.50-4.66%16,543,904
Mar 18, 202624.4024.5023.5023.6023.60-2.88%13,370,560
Mar 17, 202624.6025.0024.3024.3024.30-10,415,310
Mar 16, 202624.7024.8024.2024.3024.30-1.22%7,817,763
Mar 13, 202625.0025.5024.6024.6024.60-3.53%11,020,160
Mar 12, 202624.5025.5024.2025.5025.503.66%10,062,220
Mar 11, 202624.8025.2524.6024.6024.60-15,921,540
Mar 10, 202624.9025.2524.4024.6024.602.07%18,639,712
Mar 9, 202622.8024.2022.8024.1024.10-5.49%21,341,660
Mar 6, 202625.0026.0025.0025.5025.50-9,373,098
Mar 5, 202625.7526.2524.8025.5025.502.82%20,229,710
Mar 4, 202624.2025.0022.9024.8024.80-6.42%32,310,107
Mar 2, 202627.2528.2526.2526.5026.50-7.83%15,445,420
Feb 27, 202629.0029.2528.5028.7528.75-0.86%9,008,630
Feb 26, 202629.5029.7528.7529.0029.00-0.85%11,834,250
Feb 25, 202629.0030.5028.5029.2529.251.74%31,740,420
Feb 24, 202629.0029.0028.0028.7528.75-1.71%11,384,380
Feb 23, 202630.0030.5028.5029.2529.25-0.85%9,353,832
Feb 20, 202630.5030.5029.2529.5029.50-3.28%9,638,680
Feb 19, 202630.2530.7529.7530.5030.500.83%14,913,050
Feb 18, 202629.2530.5029.0030.2530.255.22%17,770,790
Feb 17, 202628.5029.0028.0028.7528.750.88%6,171,812
Feb 16, 202628.5029.2528.5028.5028.500.88%7,374,719
Feb 13, 202628.2529.0027.7528.2528.25-1.74%8,243,087
Feb 12, 202628.0028.7527.7528.7528.753.60%9,023,811
Feb 11, 202628.5028.7527.7527.7527.75-1.77%8,701,925
Feb 10, 202628.0028.5027.5028.2528.251.80%12,661,740
Feb 9, 202627.5028.2527.0027.7527.757.77%21,137,120
Feb 6, 202625.7526.0025.2525.7525.75-1.90%7,430,125
Feb 5, 202626.2526.7526.0026.2526.250.96%15,524,650
Feb 4, 202625.7526.2525.5026.0026.001.96%12,172,820
Feb 3, 202624.8025.7524.8025.5025.504.08%11,164,540
Feb 2, 202624.8024.8024.2024.5024.50-2.00%15,160,770
Jan 30, 202625.2525.5024.8025.0025.00-1.96%8,632,021
Jan 29, 202625.5025.7525.0025.5025.50-0.97%4,209,800
Jan 28, 202626.2526.2525.5025.7525.75-0.96%7,703,655
Jan 27, 202625.5026.2525.5026.0026.000.97%13,113,020
Jan 26, 202624.8026.0024.7025.7525.753.41%14,721,970
Jan 23, 202625.0025.5024.7024.9024.900.40%13,127,650
Jan 22, 202625.0025.5024.5024.8024.80-0.80%16,381,060
Jan 21, 202624.7025.0024.2025.0025.002.04%16,889,110
Jan 20, 202623.9025.2523.8024.5024.502.94%22,482,280
Jan 19, 202623.2024.2023.0023.8023.801.71%13,724,190
Jan 16, 202623.3023.5022.9023.4023.400.43%10,466,640
Jan 15, 202621.9023.3021.8023.3023.306.88%19,396,510
Jan 14, 202621.3022.5021.3021.8021.803.32%18,660,780
Jan 13, 202622.4022.5020.9021.1021.10-5.38%27,582,680
Jan 12, 202622.9022.9022.3022.3022.30-1.33%5,680,907
Jan 9, 202623.2023.4022.1022.6022.60-2.16%19,902,670
Jan 8, 202624.3024.4023.1023.1023.10-6.85%26,009,870
Jan 7, 202624.4025.5024.3024.8024.802.06%14,158,330
Jan 6, 202624.5024.8024.0024.3024.30-1.62%15,796,230
Jan 5, 202625.7526.0024.5024.7024.70-3.14%19,935,920
Dec 30, 202525.7526.0024.9025.5025.50-0.97%21,082,400
Dec 29, 202526.2526.2525.5025.7525.75-1.90%5,409,410
Dec 26, 202526.7526.7526.0026.2526.25-1.87%4,055,681
Dec 25, 202527.2527.2526.5026.7526.75-1.83%4,566,927
Dec 24, 202527.0027.2526.5027.2527.250.93%4,324,651
Dec 23, 202527.2527.5026.5027.0027.00-7,551,495
Dec 22, 202526.5027.0026.2527.0027.003.85%7,358,388
Dec 19, 202526.2526.5025.7526.0026.00-9,376,866
Dec 18, 202528.2528.2526.0026.0026.00-7.96%17,788,340
Dec 17, 202528.5029.0028.0028.2528.25-11,843,410
Dec 16, 202528.5028.7527.7528.2528.25-8,592,431
Dec 15, 202528.0028.2527.5028.2528.25-5,960,789
Dec 12, 202526.2528.2526.2528.2528.257.62%16,694,080
Dec 11, 202526.5026.5025.7526.2526.25-4,667,438
Dec 9, 202526.0026.2525.7526.2526.250.96%5,368,740
Dec 8, 202525.7526.2525.7526.0026.000.97%6,844,720
Dec 4, 202526.2526.5025.7525.7525.75-1.90%10,332,330
Dec 3, 202526.5027.2526.0026.2526.25-1.87%10,446,600
Dec 2, 202526.0026.7526.0026.7526.752.88%7,262,650
Dec 1, 202525.2526.0025.0026.0026.002.97%8,003,059
Nov 28, 202525.0025.7525.0025.2525.251.00%6,583,986
Nov 27, 202525.2525.2524.9025.0025.00-0.99%6,023,177
Nov 26, 202526.5026.5024.9025.2525.25-2.88%20,330,640