Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand
· Delayed Price · Currency is THB 4.280
-0.020 (-0.47%)
Mar 9, 2026, 11:41 AM ICT
BKK:SWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | 2.87% | 4,237 |
| Mar 5, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 1.95% | 2,852 |
| Mar 4, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | -2.38% | 25,720 |
| Mar 2, 2026 | 4.20 | 4.22 | 4.12 | 4.20 | 4.20 | -3.23% | 17,200 |
| Feb 27, 2026 | 4.12 | 4.34 | 4.06 | 4.34 | 4.34 | 5.34% | 4,700 |
| Feb 26, 2026 | 4.44 | 4.44 | 4.10 | 4.12 | 4.12 | -7.62% | 570 |
| Feb 25, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | 6.19% | 8,912 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 200 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 758 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.24 | 4.24 | 4.24 | -1.40% | 2,100 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 3,250 |
| Feb 18, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.93% | 7,303 |
| Feb 17, 2026 | 4.28 | 4.32 | 4.18 | 4.32 | 4.32 | 3.85% | 78,020 |
| Feb 16, 2026 | 4.14 | 4.20 | 4.14 | 4.16 | 4.16 | 0.97% | 58,601 |
| Feb 13, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 607 |
| Feb 12, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 11,400 |
| Feb 11, 2026 | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | 0.97% | 32,200 |
| Feb 9, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 17,485 |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3,300 |
| Feb 5, 2026 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | 0.49% | 30,855 |
| Feb 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10,122 |
| Feb 2, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 21,241 |
| Jan 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3,500 |
| Jan 28, 2026 | 4.06 | 4.08 | 3.84 | 4.08 | 4.08 | - | 23,506 |
| Jan 27, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.49% | 11,001 |
| Jan 26, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 21,843 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 2,800 |
| Jan 22, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.03% | 62,801 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 101 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | 0.51% | 15,301 |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | 1,400 |
| Jan 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 210 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,000 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 44,820 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | 502 |
| Jan 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 49,600 |
| Jan 8, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -4.62% | 15,200 |
| Jan 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 9,900 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 9,310 |
| Jan 5, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | - | 53,100 |
| Dec 30, 2025 | 3.80 | 3.90 | 3.68 | 3.90 | 3.90 | 3.17% | 16,410 |
| Dec 29, 2025 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 3.28% | 2,200 |
| Dec 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 283 |
| Dec 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 2,200 |
| Dec 24, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 9,900 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.69% | 49,510 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -2.73% | 29,100 |
| Dec 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 40,000 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 20,000 |
| Dec 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 300 |
| Dec 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 10,000 |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 1,700 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 1,980 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 30,910 |
| Dec 1, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 2.94% | 3,460 |
| Nov 28, 2025 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | -2.86% | 5,206 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 25,000 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,023 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 50,040 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -6.88% | 26,220 |
| Nov 21, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 8.00% | 72,800 |
| Nov 20, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 30,100 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.85% | 25,001 |
| Nov 17, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 4.00% | 1,300 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 8,210 |
| Nov 11, 2025 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | 0.57% | 229 |
| Nov 7, 2025 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | -1.13% | 109,510 |
| Nov 5, 2025 | 3.54 | 3.64 | 3.54 | 3.54 | 3.54 | - | 820 |
| Nov 4, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | -3.28% | 5,783 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,000 |
| Oct 31, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 76,600 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.60 | 3.66 | 3.66 | -7.11% | 12,650 |
| Oct 28, 2025 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 1.55% | 137,850 |
| Oct 27, 2025 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | - | 33,852 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -2.51% | 1,600 |
| Oct 22, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.58% | 3,100 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2,000 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 5,850 |
| Oct 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,200 |
| Oct 16, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -2.50% | 201 |
| Oct 15, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 7,166 |
| Oct 14, 2025 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 3.11% | 6,000 |
| Oct 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 2,206 |
| Oct 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 220 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 600 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,310 |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 700 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 6,200 |
| Oct 2, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 1.04% | 1,100 |
| Oct 1, 2025 | 3.86 | 3.96 | 3.86 | 3.86 | 3.86 | 3.21% | 1,234 |
| Sep 30, 2025 | 4.08 | 4.08 | 3.74 | 3.74 | 3.74 | -8.78% | 2,000 |
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 73,860 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 1,010 |
| Sep 22, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 2,882 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3,501 |
| Sep 18, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | 50,100 |
| Sep 17, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 0.51% | 3,408 |
| Sep 16, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 839 |
| Sep 15, 2025 | 4.30 | 4.36 | 3.40 | 3.86 | 3.86 | -5.85% | 4,705 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 6,600 |