Srisawad Power 1979

SAWAD
🏛️ thailand →
31.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 37.05 37.73 36.82 36.82 11.7M
2023-12-27 38.18 38.41 36.82 37.05 22.6M
2023-12-26 39.32 39.55 37.96 38.41 13.1M
2023-12-25 39.09 39.77 38.86 39.32 5.7M
2023-12-22 38.86 39.09 38.41 39.09 4.7M
2023-12-21 38.18 39.09 37.96 38.86 5.2M
2023-12-20 38.41 39.09 38.18 38.41 8.4M
2023-12-19 38.86 39.09 37.96 38.18 6.4M
2023-12-18 38.64 39.09 38.41 38.64 4.1M
2023-12-15 39.09 39.55 38.41 38.86 9.3M
2023-12-14 37.73 38.86 37.73 38.64 12.9M
2023-12-13 37.96 38.18 36.36 36.59 14.5M
2023-12-12 39.32 39.55 38.18 38.18 9.4M
2023-12-08 39.55 39.77 39.09 39.32 3.7M
2023-12-07 40.00 40.00 39.32 39.32 9.3M
2023-12-06 39.77 40.23 39.32 40.00 7.5M
2023-12-04 40.23 40.68 39.77 40.00 4.8M
2023-12-01 40.23 40.46 39.77 40.23 4.3M
2023-11-30 40.68 40.68 40.00 40.23 7.2M
2023-11-29 41.14 41.82 40.46 40.91 16.8M
2023-11-28 40.23 40.68 39.77 40.23 6.1M
2023-11-27 40.46 40.46 39.32 39.77 10.2M
2023-11-24 40.91 41.36 40.23 40.46 7.8M
2023-11-23 40.00 40.91 39.77 40.46 10.0M
2023-11-22 40.00 40.23 39.32 40.00 8.2M
2023-11-21 40.23 40.46 39.77 40.23 8.5M
2023-11-20 39.55 40.23 39.09 40.00 8.3M
2023-11-17 38.86 40.23 38.86 39.77 21.9M
2023-11-16 42.27 42.27 39.32 39.77 38.9M
2023-11-15 42.05 43.18 41.36 42.50 29.9M
2023-11-14 40.68 40.91 39.77 40.46 8.4M
2023-11-13 41.14 41.36 39.55 40.91 11.1M
2023-11-10 41.14 42.27 40.46 40.91 13.7M
2023-11-09 42.05 42.50 40.91 42.05 9.7M
2023-11-08 41.14 42.27 41.14 41.82 11.4M
2023-11-07 42.73 42.96 40.91 41.14 17.9M
2023-11-06 42.96 42.96 41.59 41.82 10.7M
2023-11-03 41.14 42.27 40.68 42.05 16.8M
2023-11-02 39.55 41.36 39.32 40.68 23.7M
2023-11-01 37.50 38.41 37.05 37.96 11.2M
2023-10-31 38.86 38.86 37.73 37.73 8.7M
2023-10-30 38.41 39.32 38.41 38.86 7.9M
2023-10-27 38.41 38.86 37.73 38.64 6.2M
2023-10-26 38.64 38.64 37.50 37.73 6.0M
2023-10-25 39.32 39.55 38.41 38.64 11.4M
2023-10-24 37.50 39.32 36.82 38.41 14.7M
2023-10-20 37.73 38.41 36.82 37.05 15.5M
2023-10-19 38.18 38.64 37.27 38.18 10.3M
2023-10-18 39.77 40.00 38.64 38.86 13.0M
2023-10-17 40.23 40.91 39.55 39.77 6.5M
2023-10-16 40.23 40.23 39.09 40.00 7.9M
2023-10-12 40.91 42.05 40.23 40.46 19.2M
2023-10-11 40.00 40.68 39.09 40.46 13.0M
2023-10-10 39.09 40.00 39.09 39.55 9.2M
2023-10-09 38.18 38.86 37.73 38.18 7.1M
2023-10-06 40.23 40.23 38.41 38.64 10.6M
2023-10-05 39.09 40.46 38.64 40.23 10.2M
2023-10-04 37.27 39.09 37.05 38.86 12.7M
2023-10-03 38.64 38.86 37.73 37.96 11.4M
2023-10-02 39.32 39.77 38.64 39.09 7.6M
2023-09-29 38.86 39.55 38.86 38.86 11.4M
2023-09-28 39.77 40.23 38.41 38.41 14.7M
2023-09-27 39.77 40.00 38.64 39.55 12.7M
2023-09-26 40.00 40.46 39.09 39.32 12.5M
2023-09-25 41.36 41.36 40.23 40.23 7.3M
2023-09-22 40.68 41.82 39.55 41.36 15.7M
2023-09-21 40.46 41.59 40.46 41.14 6.7M
2023-09-20 40.68 41.14 40.46 40.91 6.2M
2023-09-19 41.14 41.59 40.68 40.91 7.9M
2023-09-18 42.27 42.27 41.14 41.14 12.6M
2023-09-15 42.73 42.73 41.82 42.27 8.0M
2023-09-14 42.05 42.73 41.82 42.27 5.8M
2023-09-13 42.73 42.96 41.59 41.82 7.4M
2023-09-12 42.96 43.18 42.50 42.50 5.8M
2023-09-11 43.18 43.64 42.27 42.73 8.3M
2023-09-08 42.96 44.09 42.73 43.41 9.4M
2023-09-07 43.64 43.86 42.73 42.73 13.8M
2023-09-06 45.23 45.46 43.41 43.86 17.6M
2023-09-05 44.55 45.91 44.55 45.46 7.9M
2023-09-04 45.68 45.91 44.32 44.32 8.3M
2023-09-01 46.36 46.36 45.00 45.46 18.1M
2023-08-31 46.14 46.82 45.46 46.36 76.8M
2023-08-30 46.36 47.05 45.91 45.91 15.5M
2023-08-29 45.23 46.36 45.00 45.91 11.1M
2023-08-28 45.68 45.91 44.55 45.00 13.8M
2023-08-25 43.86 46.14 43.64 45.68 17.0M
2023-08-24 44.09 45.23 43.64 43.86 14.8M
2023-08-23 43.86 44.09 43.18 43.41 10.1M
2023-08-22 43.64 44.09 42.73 43.86 15.8M
2023-08-21 42.05 43.18 41.82 42.73 7.7M
2023-08-18 41.14 42.05 41.14 41.82 11.9M
2023-08-17 40.00 41.36 39.55 40.68 16.5M
2023-08-16 41.36 41.59 40.00 40.00 22.9M
2023-08-15 43.86 44.32 42.73 42.96 5.5M
2023-08-11 43.18 45.00 42.96 43.86 15.0M
2023-08-10 43.41 44.77 42.50 44.09 18.3M
2023-08-09 41.36 43.86 41.36 43.64 16.8M
2023-08-08 41.59 42.73 40.91 40.91 9.1M
2023-08-07 41.36 42.27 40.68 41.36 10.1M
2023-08-04 41.82 42.27 41.14 41.14 8.5M
2023-08-03 41.59 42.50 41.36 41.82 8.4M
2023-08-02 42.50 42.50 41.36 41.82 17.0M
2023-07-31 43.86 44.09 42.73 42.96 8.5M
2023-07-27 41.82 44.32 41.36 44.09 14.5M
2023-07-26 42.50 43.18 41.82 42.05 4.2M
2023-07-25 42.73 42.96 42.05 42.50 7.2M
2023-07-24 43.18 43.41 42.05 42.50 9.2M
2023-07-21 43.18 43.64 42.27 43.18 8.3M
2023-07-20 44.32 44.77 42.96 43.18 9.4M
2023-07-19 43.86 45.00 43.18 44.55 11.2M
2023-07-18 44.09 44.09 42.73 43.41 9.6M
2023-07-17 43.41 44.32 43.18 43.86 7.8M
2023-07-14 41.82 43.41 41.82 43.18 10.6M
2023-07-13 40.46 42.05 40.46 41.59 7.2M
2023-07-12 42.05 42.05 40.00 40.68 20.1M
2023-07-11 42.96 43.41 41.82 41.82 9.7M
2023-07-10 42.50 42.73 41.82 42.50 9.4M
2023-07-07 42.50 42.96 41.14 42.27 14.2M
2023-07-06 44.55 45.00 42.73 42.96 12.1M
2023-07-05 44.55 45.23 44.09 45.23 9.0M
2023-07-04 43.64 45.91 43.18 45.00 15.6M
2023-07-03 43.86 43.86 42.73 43.86 8.4M
2023-06-30 42.73 43.86 42.73 42.96 10.8M
2023-06-29 42.50 43.18 41.59 42.27 13.1M
2023-06-28 42.27 43.41 41.59 42.73 7.3M
2023-06-27 42.05 43.64 42.05 42.27 11.2M
2023-06-26 43.41 43.41 41.82 41.82 9.6M
2023-06-23 43.41 44.32 43.18 43.41 6.8M
2023-06-22 45.23 45.23 43.18 43.41 16.7M
2023-06-21 45.46 45.68 44.55 45.00 9.1M
2023-06-20 46.59 47.05 45.00 45.46 13.6M
2023-06-19 46.14 46.59 45.68 46.14 4.4M
2023-06-16 46.82 47.27 45.00 46.14 14.6M
2023-06-15 49.09 49.32 46.36 46.36 24.7M
2023-06-14 49.77 50.00 49.09 49.77 3.9M
2023-06-13 49.77 50.23 49.32 49.77 5.4M
2023-06-12 49.77 50.00 49.09 49.55 3.3M
2023-06-09 50.46 50.68 49.55 50.00 5.1M
2023-06-08 49.32 50.46 48.64 50.46 8.1M
2023-06-07 49.09 49.77 48.64 49.09 7.6M
2023-06-06 51.82 51.82 48.64 49.55 10.0M
2023-06-02 51.14 51.36 50.46 51.36 6.6M
2023-06-01 51.36 51.59 50.46 50.91 10.1M
2023-05-31 49.32 51.36 49.32 50.68 11.1M
2023-05-30 49.09 49.77 48.86 49.32 7.9M
2023-05-29 49.55 49.55 48.86 49.09 3.6M
2023-05-26 49.09 49.55 48.64 49.32 5.8M
2023-05-25 49.55 49.77 48.64 49.32 8.9M
2023-05-24 49.32 50.46 49.09 49.55 10.5M
2023-05-23 47.96 50.00 47.73 49.55 12.3M
2023-05-22 47.05 48.41 45.68 48.18 14.5M
2023-05-19 47.96 48.41 47.27 47.50 7.7M
2023-05-18 48.64 49.32 47.73 47.73 15.3M
2023-05-17 51.14 51.14 47.50 47.73 26.8M
2023-05-16 52.73 52.96 50.46 51.14 18.7M
2023-05-15 55.23 55.23 52.96 54.09 8.5M
2023-05-12 54.55 55.00 52.96 55.00 13.5M
2023-05-11 54.77 55.46 53.86 54.09 9.1M
2023-05-10 53.41 55.46 53.41 55.23 30.4M
2023-05-09 53.18 53.41 52.27 53.18 7.9M
2023-05-08 51.36 53.18 50.68 53.18 16.6M
2023-05-03 48.64 51.14 47.96 50.91 14.5M
2023-05-02 49.32 49.77 47.96 49.55 6.6M
2023-04-28 49.77 50.91 49.77 50.46 7.2M
2023-04-27 49.77 50.00 48.86 49.32 5.1M
2023-04-26 49.32 50.23 49.09 49.77 6.1M
2023-04-25 50.23 50.68 49.09 49.32 7.2M
2023-04-24 50.46 51.14 49.77 50.23 6.4M
2023-04-21 50.68 50.91 49.09 50.46 8.9M
2023-04-20 50.68 51.36 50.23 50.91 4.5M
2023-04-19 51.36 52.27 50.23 50.68 15.7M
2023-04-18 51.82 52.05 51.36 51.82 4.8M
2023-04-17 51.14 52.05 50.91 51.59 8.2M
2023-04-12 50.68 51.59 50.23 51.36 7.0M
2023-04-11 50.68 50.91 50.00 50.91 6.8M
2023-04-10 48.64 50.68 48.41 50.46 14.8M
2023-04-07 46.82 48.41 46.82 48.41 6.6M
2023-04-05 48.18 48.41 46.36 46.36 7.8M
2023-04-04 48.41 48.64 47.96 48.18 5.3M
2023-04-03 48.18 48.41 47.50 47.96 3.3M
2023-03-31 47.73 48.18 47.73 47.96 2.8M
2023-03-30 48.18 48.18 47.27 47.27 4.6M
2023-03-29 48.64 48.64 47.96 48.18 7.6M
2023-03-28 47.05 48.41 47.05 48.41 8.1M
2023-03-27 46.59 47.05 46.14 46.82 4.7M
2023-03-24 47.05 47.27 45.91 46.36 9.4M
2023-03-23 45.46 46.82 45.23 46.82 10.4M
2023-03-22 45.68 46.36 45.46 45.68 7.4M
2023-03-21 44.77 45.46 44.55 45.23 4.5M
2023-03-20 45.23 45.23 43.86 44.32 9.1M
2023-03-17 45.00 45.91 44.55 45.68 7.1M
2023-03-16 44.09 45.23 43.64 44.77 9.8M
2023-03-15 44.77 45.68 44.32 44.77 13.5M
2023-03-14 45.46 46.14 43.64 43.86 22.4M
2023-03-13 47.05 47.27 45.46 45.46 13.0M
2023-03-10 47.96 48.18 47.05 47.27 5.8M
2023-03-09 48.18 48.86 47.73 48.18 5.4M
2023-03-08 48.41 48.41 47.50 47.96 11.1M
2023-03-07 47.96 49.55 47.96 48.86 10.6M
2023-03-03 48.18 48.18 47.05 47.50 12.4M
2023-03-02 50.68 50.91 46.59 48.18 35.5M
2023-03-01 49.32 50.00 49.09 50.00 6.2M
2023-02-28 50.91 50.91 47.96 49.09 22.0M
2023-02-27 51.14 51.14 49.09 49.55 10.7M
2023-02-24 51.14 52.50 50.46 51.14 10.4M
2023-02-23 50.00 50.91 50.00 50.68 5.0M
2023-02-22 50.46 51.36 50.00 50.00 8.1M
2023-02-21 50.46 51.36 50.00 50.91 6.3M
2023-02-20 48.64 50.91 48.64 50.68 7.3M
2023-02-17 49.09 49.32 48.18 48.41 6.7M
2023-02-16 48.41 49.55 47.96 49.55 9.0M
2023-02-15 50.91 50.91 47.96 47.96 17.4M
2023-02-14 52.05 52.05 50.68 50.91 6.5M
2023-02-13 50.68 52.50 50.68 51.82 11.3M
2023-02-10 50.46 50.91 50.00 50.46 7.1M
2023-02-09 50.46 50.46 48.86 50.00 11.0M
2023-02-08 50.91 51.36 49.77 50.00 11.7M
2023-02-07 50.91 51.36 50.00 50.46 11.0M
2023-02-06 52.05 52.27 51.14 51.36 10.2M
2023-02-03 52.50 52.73 51.82 52.50 9.2M
2023-02-02 51.14 52.50 50.91 52.50 21.3M
2023-02-01 48.64 51.14 48.64 50.91 21.4M
2023-01-31 49.32 49.55 48.41 48.41 6.8M
2023-01-30 49.32 49.77 48.86 49.32 7.8M
2023-01-27 48.18 49.09 48.18 49.09 5.7M
2023-01-26 48.41 48.86 47.96 47.96 5.6M
2023-01-25 49.55 49.55 48.41 48.41 8.0M
2023-01-24 49.09 49.77 48.18 49.32 8.7M
2023-01-23 47.96 49.32 47.96 48.86 11.0M
2023-01-20 50.46 50.68 47.73 47.96 29.6M
2023-01-19 50.46 50.68 50.00 50.68 5.8M
2023-01-18 50.46 50.68 49.77 50.46 8.4M
2023-01-17 49.77 50.68 49.77 50.68 10.0M
2023-01-16 50.00 50.23 49.09 49.55 8.6M
2023-01-13 48.86 50.46 48.64 50.00 33.3M
2023-01-12 48.18 48.18 47.50 48.18 8.0M
2023-01-11 48.18 48.41 47.27 47.96 10.7M
2023-01-10 47.50 48.18 47.05 48.18 9.7M
2023-01-09 44.32 47.96 44.32 47.73 37.8M
2023-01-06 42.73 43.86 42.73 43.64 9.8M
2023-01-05 43.41 43.86 42.27 42.73 13.0M
2023-01-04 43.64 44.09 42.96 43.18 7.0M
2023-01-03 43.64 44.09 43.18 43.41 12.1M