Sherwood Corporation (Thailand) PCL (BKK:SWC)
Thailand
· Delayed Price · Currency is THB 4.100
0.00 (0.00%)
Sep 25, 2025, 4:29 PM ICT
BKK:SWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 73,960 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 1,310 |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 3,019 |
| Sep 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 3,601 |
| 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% | 4,100 |
| Sep 16, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 1,247 |
| Sep 15, 2025 | 4.30 | 4.36 | 3.40 | 3.86 | 3.86 | -5.85% | 4,805 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 6,600 |
| Sep 11, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 1.49% | 708 |
| Sep 10, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.55% | 3,661 |
| Sep 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 8, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.01% | 300 |
| Sep 5, 2025 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | 1.02% | 217,816 |
| Sep 4, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 118,349 |
| Sep 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | 230 |
| Sep 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 7,302 |
| Sep 1, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 24,200 |
| Aug 29, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 14,501 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 104,239 |
| Aug 27, 2025 | 4.02 | 4.20 | 4.00 | 4.20 | 4.20 | 4.48% | 81,000 |
| Aug 26, 2025 | 4.02 | 4.04 | 3.92 | 4.02 | 4.02 | -1.95% | 9,672 |
| Aug 25, 2025 | 4.02 | 4.16 | 3.60 | 4.10 | 3.98 | 1.99% | 82,240 |
| Aug 22, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 3.90 | -0.99% | 2,103 |
| Aug 21, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 3.94 | 0.50% | 17,710 |
| Aug 20, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 3.92 | 1.00% | 10,134 |
| Aug 19, 2025 | 3.92 | 4.10 | 3.82 | 4.00 | 3.88 | 5.26% | 40,425 |
| Aug 18, 2025 | 3.74 | 3.80 | 3.70 | 3.80 | 3.68 | 1.06% | 12,100 |
| Aug 15, 2025 | 3.72 | 3.76 | 3.68 | 3.76 | 3.65 | 1.08% | 17,329 |
| Aug 14, 2025 | 3.68 | 3.76 | 3.66 | 3.72 | 3.61 | 1.09% | 101,802 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.68 | 3.68 | 3.57 | - | 8,101 |
| Aug 8, 2025 | 3.44 | 3.68 | 3.44 | 3.68 | 3.57 | - | 19,780 |
| Aug 7, 2025 | 3.40 | 3.68 | 3.40 | 3.68 | 3.57 | 3.37% | 300 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.45 | -1.11% | 2,207 |
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.49 | 2.27% | 358,030 |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | - | - |
| Aug 1, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.41 | 1.15% | 87,901 |
| Jul 31, 2025 | 3.40 | 3.50 | 3.16 | 3.48 | 3.37 | 2.35% | 81,406 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | - | - |
| Jul 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | 1.19% | 95,400 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.26 | 1.82% | 1,906 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | -1.79% | 2,000 |
| Jul 23, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.26 | 3.70% | 65,000 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | -0.61% | 2,501 |
| Jul 21, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.16 | 2.52% | 72,001 |
| Jul 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -0.63% | 200 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - | 100 |
| Jul 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | 4.58% | 4,200 |
| Jul 15, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 2.97 | 1.32% | 8,200 |